{"symbol":"HCI","url":"https://intraalpha.com/companies/HCI","capturedAt":"2026-10-23T03:16:59.547Z","state":"partial","quote":{"symbol":"HCI","last_price":206.68,"prev_close":204.42,"regular_close":206.68,"change":2.26,"change_pct":1.1056,"regular_change":2.26,"regular_change_pct":1.1056,"extended_change":0,"extended_change_pct":0,"bid":134.28,"ask":333.02,"bid_size":100,"ask_size":100,"volume":167171,"vwap":206.841246,"open":206.03,"high":208.64,"low":205.35,"close":206.68,"trade_count":5940,"last_trade_at":"2026-10-22T23:00:00.003992442Z","last_quote_at":"2026-10-23T00:00:00.204247899Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:56.002246515-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:21.076Z","bars":[{"c":196.38,"h":196.38,"l":196.38,"n":15,"o":196.38,"t":"2026-10-16T10:25:00Z","v":799,"vw":196.38},{"c":197,"h":197,"l":197,"n":5,"o":197,"t":"2026-10-16T10:30:00Z","v":213,"vw":197},{"c":196.25,"h":196.25,"l":196.25,"n":9,"o":196.25,"t":"2026-10-16T12:40:00Z","v":108,"vw":196.25},{"c":196.07,"h":196.07,"l":196.07,"n":12,"o":196.07,"t":"2026-10-16T13:30:00Z","v":2517,"vw":196.07},{"c":198.6,"h":198.6,"l":198.6,"n":13,"o":198.6,"t":"2026-10-16T13:45:00Z","v":129,"vw":198.6},{"c":199.11,"h":199.11,"l":199.11,"n":11,"o":199.11,"t":"2026-10-16T13:55:00Z","v":157,"vw":199.11},{"c":198.99,"h":198.99,"l":198.99,"n":18,"o":198.99,"t":"2026-10-16T14:00:00Z","v":169,"vw":198.99},{"c":197.995,"h":197.995,"l":197.995,"n":5,"o":197.995,"t":"2026-10-16T14:20:00Z","v":109,"vw":197.995},{"c":197.6845,"h":197.95,"l":197.1163,"n":39,"o":197.95,"t":"2026-10-16T14:35:00Z","v":1804,"vw":197.629165},{"c":197.29,"h":197.29,"l":197.29,"n":27,"o":197.29,"t":"2026-10-16T14:40:00Z","v":565,"vw":197.29},{"c":197.44,"h":197.44,"l":197.44,"n":18,"o":197.44,"t":"2026-10-16T14:45:00Z","v":508,"vw":197.44},{"c":198.23,"h":198.23,"l":198.23,"n":25,"o":198.23,"t":"2026-10-16T14:55:00Z","v":634,"vw":198.23},{"c":198.73,"h":198.73,"l":198.67,"n":33,"o":198.67,"t":"2026-10-16T15:05:00Z","v":436,"vw":198.7},{"c":198.6951,"h":198.6951,"l":198.6951,"n":23,"o":198.6951,"t":"2026-10-16T15:15:00Z","v":1045,"vw":198.6951},{"c":198.85,"h":198.85,"l":198.85,"n":5,"o":198.85,"t":"2026-10-16T15:20:00Z","v":160,"vw":198.85},{"c":198.56,"h":198.56,"l":198.56,"n":15,"o":198.56,"t":"2026-10-16T15:30:00Z","v":333,"vw":198.56},{"c":198.2,"h":198.2,"l":198.2,"n":8,"o":198.2,"t":"2026-10-16T15:35:00Z","v":301,"vw":198.2},{"c":198.605,"h":198.605,"l":198.605,"n":6,"o":198.605,"t":"2026-10-16T15:45:00Z","v":436,"vw":198.605},{"c":198.61,"h":198.61,"l":198.61,"n":9,"o":198.61,"t":"2026-10-16T15:50:00Z","v":147,"vw":198.61},{"c":198.435,"h":198.435,"l":198.435,"n":8,"o":198.435,"t":"2026-10-16T15:55:00Z","v":127,"vw":198.435},{"c":198.37,"h":198.37,"l":198.155,"n":29,"o":198.16,"t":"2026-10-16T16:00:00Z","v":1189,"vw":198.193333},{"c":198.41,"h":198.41,"l":198.37,"n":8,"o":198.37,"t":"2026-10-16T16:05:00Z","v":211,"vw":198.39},{"c":198.02,"h":198.02,"l":197.92,"n":84,"o":198,"t":"2026-10-16T16:10:00Z","v":1040,"vw":197.965},{"c":197.27,"h":197.3,"l":197.27,"n":36,"o":197.3,"t":"2026-10-16T16:20:00Z","v":521,"vw":197.285},{"c":197.74,"h":197.74,"l":197.74,"n":10,"o":197.74,"t":"2026-10-16T16:25:00Z","v":283,"vw":197.74},{"c":197.06,"h":197.06,"l":196.73,"n":41,"o":196.73,"t":"2026-10-16T16:35:00Z","v":1476,"vw":196.807324},{"c":197.58,"h":197.805,"l":197.58,"n":60,"o":197.8,"t":"2026-10-16T17:15:00Z","v":2827,"vw":197.767083},{"c":197.41,"h":197.41,"l":197.41,"n":18,"o":197.41,"t":"2026-10-16T17:25:00Z","v":478,"vw":197.41},{"c":197.97,"h":197.97,"l":197.97,"n":41,"o":197.97,"t":"2026-10-16T17:40:00Z","v":872,"vw":197.97},{"c":197.86,"h":197.91,"l":197.8,"n":19,"o":197.82,"t":"2026-10-16T17:45:00Z","v":1343,"vw":197.824535},{"c":197.67,"h":197.675,"l":197.46,"n":77,"o":197.54,"t":"2026-10-16T18:00:00Z","v":2260,"vw":197.543889},{"c":197.7,"h":197.7,"l":197.7,"n":9,"o":197.7,"t":"2026-10-16T18:05:00Z","v":146,"vw":197.7},{"c":198.065,"h":198.065,"l":197.94,"n":36,"o":197.94,"t":"2026-10-16T18:10:00Z","v":1863,"vw":197.963182},{"c":198.12,"h":198.12,"l":198.08,"n":66,"o":198.08,"t":"2026-10-16T18:15:00Z","v":1080,"vw":198.1},{"c":198.285,"h":198.285,"l":198.285,"n":4,"o":198.285,"t":"2026-10-16T18:20:00Z","v":218,"vw":198.285},{"c":197.97,"h":197.97,"l":197.97,"n":15,"o":197.97,"t":"2026-10-16T18:25:00Z","v":150,"vw":197.97},{"c":198.38,"h":198.38,"l":198.38,"n":30,"o":198.38,"t":"2026-10-16T18:40:00Z","v":288,"vw":198.38},{"c":198,"h":198.12,"l":198,"n":42,"o":198.12,"t":"2026-10-16T18:50:00Z","v":886,"vw":198.0775},{"c":198.31,"h":198.31,"l":198.31,"n":7,"o":198.31,"t":"2026-10-16T18:55:00Z","v":145,"vw":198.31},{"c":198.06,"h":198.06,"l":198.06,"n":39,"o":198.06,"t":"2026-10-16T19:00:00Z","v":526,"vw":198.06},{"c":198.35,"h":198.39,"l":198.22,"n":118,"o":198.31,"t":"2026-10-16T19:05:00Z","v":4443,"vw":198.318333},{"c":198.385,"h":198.385,"l":198.385,"n":19,"o":198.385,"t":"2026-10-16T19:10:00Z","v":411,"vw":198.385},{"c":198.175,"h":198.175,"l":198.1,"n":33,"o":198.1,"t":"2026-10-16T19:15:00Z","v":825,"vw":198.1375},{"c":198.335,"h":198.335,"l":198.335,"n":8,"o":198.335,"t":"2026-10-16T19:20:00Z","v":253,"vw":198.335},{"c":198.225,"h":198.24,"l":198.225,"n":36,"o":198.24,"t":"2026-10-16T19:25:00Z","v":586,"vw":198.235},{"c":198.47,"h":198.47,"l":198.17,"n":68,"o":198.17,"t":"2026-10-16T19:30:00Z","v":877,"vw":198.287647},{"c":198.31,"h":198.31,"l":198.31,"n":33,"o":198.31,"t":"2026-10-16T19:35:00Z","v":534,"vw":198.31},{"c":198.025,"h":198.03,"l":197.97,"n":94,"o":198.02,"t":"2026-10-16T19:40:00Z","v":3369,"vw":198.017356},{"c":198.38,"h":198.38,"l":198.38,"n":26,"o":198.38,"t":"2026-10-16T19:45:00Z","v":369,"vw":198.38},{"c":198.055,"h":198.055,"l":198.055,"n":23,"o":198.055,"t":"2026-10-16T19:50:00Z","v":279,"vw":198.055},{"c":198.75,"h":198.75,"l":198.15,"n":318,"o":198.15,"t":"2026-10-16T19:55:00Z","v":4857,"vw":198.612603},{"c":198.55,"h":198.55,"l":198.55,"n":25,"o":198.55,"t":"2026-10-16T20:00:00Z","v":18785,"vw":198.55},{"c":199.68,"h":199.7,"l":198.54,"n":48,"o":199.18,"t":"2026-10-19T13:30:00Z","v":2682,"vw":199.204506},{"c":199,"h":199,"l":197.8111,"n":43,"o":197.8111,"t":"2026-10-19T13:50:00Z","v":534,"vw":198.215488},{"c":199.97,"h":199.97,"l":199.97,"n":7,"o":199.97,"t":"2026-10-19T13:55:00Z","v":108,"vw":199.97},{"c":200.25,"h":200.25,"l":200.25,"n":34,"o":200.25,"t":"2026-10-19T14:05:00Z","v":562,"vw":200.25},{"c":201.56,"h":201.56,"l":201.04,"n":79,"o":201.04,"t":"2026-10-19T14:15:00Z","v":2392,"vw":201.275833},{"c":202.17,"h":202.17,"l":201.97,"n":31,"o":201.97,"t":"2026-10-19T14:20:00Z","v":522,"vw":202.076667},{"c":202.125,"h":202.35,"l":202.04,"n":116,"o":202.24,"t":"2026-10-19T14:25:00Z","v":2423,"vw":202.178333},{"c":202.345,"h":202.45,"l":202.195,"n":106,"o":202.195,"t":"2026-10-19T14:30:00Z","v":2446,"vw":202.335789},{"c":201.7,"h":201.82,"l":201.7,"n":42,"o":201.81,"t":"2026-10-19T14:35:00Z","v":993,"vw":201.785},{"c":201.485,"h":201.485,"l":201.485,"n":27,"o":201.485,"t":"2026-10-19T14:40:00Z","v":355,"vw":201.485},{"c":201.23,"h":201.23,"l":201.23,"n":22,"o":201.23,"t":"2026-10-19T14:45:00Z","v":602,"vw":201.23},{"c":201.92,"h":201.97,"l":201.92,"n":28,"o":201.97,"t":"2026-10-19T15:00:00Z","v":792,"vw":201.945352},{"c":202.135,"h":202.135,"l":201.85,"n":44,"o":201.85,"t":"2026-10-19T15:05:00Z","v":1531,"vw":202.101471},{"c":202.135,"h":202.135,"l":202.135,"n":7,"o":202.135,"t":"2026-10-19T15:10:00Z","v":153,"vw":202.135},{"c":203.63,"h":203.67,"l":202.67,"n":127,"o":202.67,"t":"2026-10-19T15:40:00Z","v":2598,"vw":203.278122},{"c":203.36,"h":203.48,"l":203.35,"n":63,"o":203.45,"t":"2026-10-19T15:45:00Z","v":1464,"vw":203.406667},{"c":203.21,"h":203.21,"l":203.21,"n":4,"o":203.21,"t":"2026-10-19T15:50:00Z","v":110,"vw":203.21},{"c":203.175,"h":203.175,"l":203.175,"n":24,"o":203.175,"t":"2026-10-19T16:20:00Z","v":147,"vw":203.175},{"c":202.595,"h":202.73,"l":202.595,"n":64,"o":202.73,"t":"2026-10-19T16:25:00Z","v":931,"vw":202.685},{"c":202.41,"h":202.82,"l":202.41,"n":57,"o":202.82,"t":"2026-10-19T16:40:00Z","v":1594,"vw":202.568583},{"c":202.43,"h":202.43,"l":202.43,"n":23,"o":202.43,"t":"2026-10-19T16:45:00Z","v":449,"vw":202.43},{"c":201.8601,"h":201.8601,"l":201.8601,"n":6,"o":201.8601,"t":"2026-10-19T17:10:00Z","v":118,"vw":201.8601},{"c":202.54,"h":202.54,"l":202.35,"n":51,"o":202.35,"t":"2026-10-19T17:15:00Z","v":707,"vw":202.445},{"c":202.275,"h":202.275,"l":202.275,"n":21,"o":202.275,"t":"2026-10-19T17:25:00Z","v":203,"vw":202.275},{"c":202.69,"h":202.69,"l":202.69,"n":28,"o":202.69,"t":"2026-10-19T17:30:00Z","v":382,"vw":202.69},{"c":202.87,"h":202.87,"l":202.455,"n":61,"o":202.455,"t":"2026-10-19T17:35:00Z","v":1362,"vw":202.5175},{"c":202.69,"h":202.69,"l":202.69,"n":8,"o":202.69,"t":"2026-10-19T17:40:00Z","v":306,"vw":202.69},{"c":202.39,"h":202.73,"l":202.39,"n":145,"o":202.69,"t":"2026-10-19T17:45:00Z","v":4443,"vw":202.653141},{"c":202.64,"h":202.72,"l":201.985,"n":97,"o":202.7,"t":"2026-10-19T17:50:00Z","v":2494,"vw":202.615},{"c":202.67,"h":202.67,"l":202.67,"n":14,"o":202.67,"t":"2026-10-19T18:15:00Z","v":251,"vw":202.67},{"c":202.03,"h":202.18,"l":201.86,"n":128,"o":202.18,"t":"2026-10-19T18:20:00Z","v":3878,"vw":202.072832},{"c":202.02,"h":202.04,"l":202.02,"n":41,"o":202.04,"t":"2026-10-19T18:25:00Z","v":1152,"vw":202.033827},{"c":202.09,"h":202.22,"l":201.65,"n":224,"o":202.04,"t":"2026-10-19T18:30:00Z","v":6904,"vw":201.918911},{"c":202.19,"h":202.24,"l":202.19,"n":30,"o":202.24,"t":"2026-10-19T18:40:00Z","v":318,"vw":202.215},{"c":202.09,"h":202.09,"l":201.52,"n":17,"o":201.52,"t":"2026-10-19T18:45:00Z","v":843,"vw":201.67},{"c":202.3,"h":202.3,"l":202.3,"n":2,"o":202.3,"t":"2026-10-19T18:50:00Z","v":103,"vw":202.3},{"c":201.36,"h":201.93,"l":201.15,"n":272,"o":201.91,"t":"2026-10-19T19:10:00Z","v":9581,"vw":201.44555},{"c":201.74,"h":201.74,"l":201.36,"n":68,"o":201.36,"t":"2026-10-19T19:15:00Z","v":959,"vw":201.455},{"c":200.98,"h":200.98,"l":200.98,"n":54,"o":200.98,"t":"2026-10-19T19:20:00Z","v":718,"vw":200.98},{"c":201.065,"h":201.065,"l":201.065,"n":13,"o":201.065,"t":"2026-10-19T19:25:00Z","v":139,"vw":201.065},{"c":201.12,"h":201.12,"l":201.1,"n":31,"o":201.1,"t":"2026-10-19T19:30:00Z","v":398,"vw":201.11},{"c":201.42,"h":201.42,"l":200.74,"n":76,"o":200.79,"t":"2026-10-19T19:35:00Z","v":1014,"vw":200.9225},{"c":200.97,"h":200.99,"l":200.53,"n":53,"o":200.99,"t":"2026-10-19T19:45:00Z","v":1041,"vw":200.86125},{"c":200.96,"h":200.96,"l":200.57,"n":90,"o":200.82,"t":"2026-10-19T19:50:00Z","v":1518,"vw":200.783333},{"c":200.04,"h":200.93,"l":199.77,"n":466,"o":200.92,"t":"2026-10-19T19:55:00Z","v":10069,"vw":200.221594},{"c":199.77,"h":199.77,"l":199.77,"n":30,"o":199.77,"t":"2026-10-19T20:00:00Z","v":15022,"vw":199.77},{"c":200,"h":200,"l":200,"n":28,"o":200,"t":"2026-10-19T22:50:00Z","v":545,"vw":200},{"c":199.79,"h":199.79,"l":199.79,"n":2,"o":199.79,"t":"2026-10-19T22:55:00Z","v":498,"vw":199.79},{"c":199.9,"h":199.9,"l":199.9,"n":8,"o":199.9,"t":"2026-10-20T10:00:00Z","v":519,"vw":199.9},{"c":201.86,"h":202.92,"l":201.56,"n":837,"o":202.48,"t":"2026-10-20T13:30:00Z","v":26819,"vw":202.145299},{"c":202.4645,"h":202.61,"l":202.35,"n":23,"o":202.35,"t":"2026-10-20T13:35:00Z","v":992,"vw":202.405854},{"c":203.86,"h":203.86,"l":203.42,"n":30,"o":203.42,"t":"2026-10-20T13:40:00Z","v":1291,"vw":203.693333},{"c":204.13,"h":204.13,"l":204.13,"n":11,"o":204.13,"t":"2026-10-20T13:45:00Z","v":299,"vw":204.13},{"c":204.28,"h":204.28,"l":204.28,"n":11,"o":204.28,"t":"2026-10-20T13:50:00Z","v":116,"vw":204.28},{"c":203.88,"h":204.03,"l":203.84,"n":33,"o":204.03,"t":"2026-10-20T13:55:00Z","v":583,"vw":203.916667},{"c":203.41,"h":203.69,"l":202.08,"n":394,"o":202.53,"t":"2026-10-20T14:10:00Z","v":9064,"vw":202.924923},{"c":203.79,"h":203.79,"l":203.31,"n":31,"o":203.31,"t":"2026-10-20T14:15:00Z","v":882,"vw":203.64803},{"c":203.8,"h":203.8,"l":203.34,"n":55,"o":203.34,"t":"2026-10-20T14:20:00Z","v":571,"vw":203.499722},{"c":204.02,"h":204.02,"l":203.36,"n":49,"o":204.02,"t":"2026-10-20T14:30:00Z","v":934,"vw":203.718182},{"c":203.94,"h":203.94,"l":203.73,"n":23,"o":203.84,"t":"2026-10-20T14:40:00Z","v":604,"vw":203.836667},{"c":203.94,"h":203.94,"l":203.48,"n":95,"o":203.6,"t":"2026-10-20T14:45:00Z","v":1921,"vw":203.8022},{"c":203.75,"h":204.05,"l":203.695,"n":664,"o":204.05,"t":"2026-10-20T14:50:00Z","v":12849,"vw":203.857777},{"c":203.9,"h":203.9,"l":203.38,"n":19,"o":203.51,"t":"2026-10-20T14:55:00Z","v":557,"vw":203.641477},{"c":203.4,"h":203.4,"l":203.4,"n":4,"o":203.4,"t":"2026-10-20T15:00:00Z","v":137,"vw":203.4},{"c":203.06,"h":203.34,"l":203.06,"n":40,"o":203.34,"t":"2026-10-20T15:05:00Z","v":976,"vw":203.216667},{"c":203.8,"h":203.8,"l":203.8,"n":30,"o":203.8,"t":"2026-10-20T15:15:00Z","v":214,"vw":203.8},{"c":203.91,"h":203.91,"l":203.91,"n":11,"o":203.91,"t":"2026-10-20T15:30:00Z","v":247,"vw":203.91},{"c":203.77,"h":203.77,"l":203.77,"n":29,"o":203.77,"t":"2026-10-20T15:45:00Z","v":590,"vw":203.77},{"c":203.7,"h":203.7,"l":203.7,"n":32,"o":203.7,"t":"2026-10-20T16:05:00Z","v":318,"vw":203.7},{"c":204,"h":204,"l":203.685,"n":10,"o":203.685,"t":"2026-10-20T16:10:00Z","v":467,"vw":203.92125},{"c":203.685,"h":203.685,"l":203.685,"n":6,"o":203.685,"t":"2026-10-20T16:15:00Z","v":132,"vw":203.685},{"c":203.785,"h":203.785,"l":203.785,"n":13,"o":203.785,"t":"2026-10-20T16:40:00Z","v":227,"vw":203.785},{"c":204.455,"h":204.455,"l":204.09,"n":97,"o":204.09,"t":"2026-10-20T16:45:00Z","v":3181,"vw":204.295},{"c":204.55,"h":204.55,"l":204.55,"n":30,"o":204.55,"t":"2026-10-20T16:50:00Z","v":459,"vw":204.55},{"c":205.35,"h":205.35,"l":204.76,"n":84,"o":204.76,"t":"2026-10-20T16:55:00Z","v":3689,"vw":205.001569},{"c":205.085,"h":205.085,"l":205.085,"n":5,"o":205.085,"t":"2026-10-20T17:00:00Z","v":316,"vw":205.085},{"c":204.74,"h":204.74,"l":204.74,"n":28,"o":204.74,"t":"2026-10-20T17:05:00Z","v":409,"vw":204.74},{"c":204.29,"h":204.38,"l":204.29,"n":48,"o":204.3701,"t":"2026-10-20T17:25:00Z","v":4750,"vw":204.362545},{"c":204.31,"h":204.35,"l":204.31,"n":19,"o":204.35,"t":"2026-10-20T17:30:00Z","v":329,"vw":204.33},{"c":204.88,"h":204.88,"l":204.85,"n":110,"o":204.85,"t":"2026-10-20T17:55:00Z","v":1606,"vw":204.873072},{"c":204.51,"h":204.8336,"l":204.51,"n":61,"o":204.8336,"t":"2026-10-20T18:05:00Z","v":1484,"vw":204.629025},{"c":204.985,"h":204.985,"l":204.65,"n":38,"o":204.65,"t":"2026-10-20T18:10:00Z","v":1431,"vw":204.858437},{"c":205.43,"h":205.43,"l":205.43,"n":49,"o":205.43,"t":"2026-10-20T18:20:00Z","v":727,"vw":205.43},{"c":205.555,"h":205.555,"l":204.64,"n":32,"o":204.64,"t":"2026-10-20T18:25:00Z","v":1622,"vw":205.066372},{"c":204.83,"h":204.83,"l":204.83,"n":9,"o":204.83,"t":"2026-10-20T18:30:00Z","v":136,"vw":204.83},{"c":205.4025,"h":205.4025,"l":205.4025,"n":19,"o":205.4025,"t":"2026-10-20T18:35:00Z","v":256,"vw":205.4025},{"c":205.18,"h":205.31,"l":205.18,"n":103,"o":205.31,"t":"2026-10-20T18:45:00Z","v":2149,"vw":205.244},{"c":205.14,"h":205.23,"l":205.14,"n":35,"o":205.23,"t":"2026-10-20T19:10:00Z","v":819,"vw":205.185},{"c":205.395,"h":205.395,"l":205.395,"n":7,"o":205.395,"t":"2026-10-20T19:15:00Z","v":2645,"vw":205.395},{"c":204.98,"h":204.98,"l":204.98,"n":13,"o":204.98,"t":"2026-10-20T19:20:00Z","v":161,"vw":204.98},{"c":204.98,"h":204.98,"l":204.885,"n":75,"o":204.97,"t":"2026-10-20T19:30:00Z","v":1819,"vw":204.920714},{"c":205.06,"h":205.255,"l":205.06,"n":35,"o":205.08,"t":"2026-10-20T19:40:00Z","v":1138,"vw":205.085749},{"c":204.51,"h":205.48,"l":204.51,"n":356,"o":205.03,"t":"2026-10-20T19:45:00Z","v":26462,"vw":205.029818},{"c":204.695,"h":204.92,"l":204.545,"n":93,"o":204.92,"t":"2026-10-20T19:50:00Z","v":1845,"vw":204.699286},{"c":204.69,"h":205.21,"l":204,"n":550,"o":204.765,"t":"2026-10-20T19:55:00Z","v":19260,"vw":204.644353},{"c":204.28,"h":204.28,"l":204.28,"n":20,"o":204.28,"t":"2026-10-20T20:00:00Z","v":142976,"vw":204.28},{"c":204.3,"h":204.3,"l":204.3,"n":15,"o":204.3,"t":"2026-10-20T20:50:00Z","v":315,"vw":204.3},{"c":204.35,"h":204.35,"l":204.35,"n":1,"o":204.35,"t":"2026-10-20T22:30:00Z","v":301,"vw":204.35},{"c":204.4,"h":204.4,"l":204.4,"n":29,"o":204.4,"t":"2026-10-20T22:45:00Z","v":791,"vw":204.4},{"c":204.4,"h":204.4,"l":204.4,"n":3,"o":204.4,"t":"2026-10-20T22:50:00Z","v":493,"vw":204.4},{"c":204.3,"h":204.3,"l":204.3,"n":7,"o":204.3,"t":"2026-10-20T23:40:00Z","v":500,"vw":204.3},{"c":204.4,"h":204.4,"l":204.4,"n":2,"o":204.4,"t":"2026-10-20T23:45:00Z","v":493,"vw":204.4},{"c":204.3,"h":204.3,"l":204.3,"n":12,"o":204.3,"t":"2026-10-21T13:10:00Z","v":503,"vw":204.3},{"c":203.36,"h":203.36,"l":203.36,"n":6,"o":203.36,"t":"2026-10-21T13:30:00Z","v":1236,"vw":203.36},{"c":204,"h":204,"l":204,"n":9,"o":204,"t":"2026-10-21T13:35:00Z","v":542,"vw":204},{"c":201.59,"h":203.16,"l":201.59,"n":51,"o":203.16,"t":"2026-10-21T13:45:00Z","v":1715,"vw":202.904549},{"c":203.25,"h":204.3325,"l":203.21,"n":642,"o":203.55,"t":"2026-10-21T13:50:00Z","v":19067,"vw":203.66593},{"c":203.42,"h":203.76,"l":203.32,"n":30,"o":203.525,"t":"2026-10-21T13:55:00Z","v":625,"vw":203.475},{"c":202.805,"h":203,"l":202.63,"n":174,"o":203,"t":"2026-10-21T14:00:00Z","v":5290,"vw":202.806277},{"c":202.64,"h":202.65,"l":202.64,"n":9,"o":202.65,"t":"2026-10-21T14:05:00Z","v":384,"vw":202.645},{"c":202.87,"h":203.13,"l":202.52,"n":354,"o":202.99,"t":"2026-10-21T14:10:00Z","v":9031,"vw":202.92773},{"c":202.8,"h":202.99,"l":202.41,"n":231,"o":202.41,"t":"2026-10-21T14:15:00Z","v":4526,"vw":202.743041},{"c":203.6,"h":203.6,"l":202.79,"n":12,"o":202.79,"t":"2026-10-21T14:20:00Z","v":338,"vw":203.298885},{"c":202.9,"h":203.01,"l":202.7,"n":170,"o":203.01,"t":"2026-10-21T14:30:00Z","v":4828,"vw":202.865787},{"c":203.29,"h":203.39,"l":203.29,"n":24,"o":203.39,"t":"2026-10-21T14:40:00Z","v":251,"vw":203.34},{"c":203.45,"h":203.95,"l":203.4,"n":213,"o":203.94,"t":"2026-10-21T14:45:00Z","v":5977,"vw":203.596549},{"c":203.24,"h":203.24,"l":203.24,"n":4,"o":203.24,"t":"2026-10-21T14:50:00Z","v":107,"vw":203.24},{"c":203.645,"h":204.31,"l":203.645,"n":18,"o":204.31,"t":"2026-10-21T14:55:00Z","v":738,"vw":203.81125},{"c":202.97,"h":203.03,"l":202.97,"n":27,"o":203.03,"t":"2026-10-21T15:00:00Z","v":792,"vw":202.99},{"c":203.1,"h":203.25,"l":202.635,"n":434,"o":202.8,"t":"2026-10-21T15:15:00Z","v":18791,"vw":202.931672},{"c":203.25,"h":203.25,"l":203.07,"n":109,"o":203.15,"t":"2026-10-21T15:20:00Z","v":1698,"vw":203.111695},{"c":203.625,"h":203.69,"l":202.67,"n":30,"o":203.69,"t":"2026-10-21T15:45:00Z","v":3785,"vw":203.11856},{"c":203.34,"h":203.34,"l":203.325,"n":15,"o":203.34,"t":"2026-10-21T16:15:00Z","v":868,"vw":203.337667},{"c":203.34,"h":203.34,"l":203.34,"n":51,"o":203.34,"t":"2026-10-21T16:40:00Z","v":535,"vw":203.34},{"c":203.39,"h":203.39,"l":202.86,"n":14,"o":202.86,"t":"2026-10-21T16:45:00Z","v":690,"vw":203.274745},{"c":203.53,"h":203.53,"l":203.53,"n":64,"o":203.53,"t":"2026-10-21T16:55:00Z","v":1329,"vw":203.53},{"c":203.69,"h":203.69,"l":203.69,"n":27,"o":203.69,"t":"2026-10-21T17:00:00Z","v":576,"vw":203.69},{"c":203.02,"h":203.03,"l":203.02,"n":61,"o":203.03,"t":"2026-10-21T17:30:00Z","v":1141,"vw":203.025},{"c":203.6,"h":203.6,"l":203.6,"n":8,"o":203.6,"t":"2026-10-21T17:55:00Z","v":239,"vw":203.6},{"c":203.47,"h":203.47,"l":203.47,"n":25,"o":203.47,"t":"2026-10-21T18:15:00Z","v":434,"vw":203.47},{"c":203.6102,"h":203.6102,"l":203.6102,"n":9,"o":203.6102,"t":"2026-10-21T18:35:00Z","v":144,"vw":203.6102},{"c":203.55,"h":203.55,"l":203.55,"n":3,"o":203.55,"t":"2026-10-21T18:45:00Z","v":113,"vw":203.55},{"c":203.49,"h":203.51,"l":203.49,"n":82,"o":203.51,"t":"2026-10-21T18:50:00Z","v":1371,"vw":203.503333},{"c":204,"h":204,"l":203.645,"n":18,"o":203.645,"t":"2026-10-21T19:05:00Z","v":425,"vw":203.903533},{"c":203.95,"h":203.95,"l":203.24,"n":25,"o":203.24,"t":"2026-10-21T19:10:00Z","v":727,"vw":203.833987},{"c":204.05,"h":204.05,"l":203.89,"n":113,"o":203.89,"t":"2026-10-21T19:15:00Z","v":4438,"vw":203.973316},{"c":204.5,"h":204.5,"l":204.16,"n":461,"o":204.26,"t":"2026-10-21T19:20:00Z","v":5988,"vw":204.282475},{"c":204.7,"h":204.7,"l":204.495,"n":31,"o":204.495,"t":"2026-10-21T19:25:00Z","v":808,"vw":204.631667},{"c":203.94,"h":204.25,"l":203.94,"n":168,"o":204.25,"t":"2026-10-21T19:30:00Z","v":1856,"vw":204.019994},{"c":203.99,"h":203.99,"l":203.99,"n":5,"o":203.99,"t":"2026-10-21T19:35:00Z","v":135,"vw":203.99},{"c":204.72,"h":204.72,"l":204.28,"n":74,"o":204.28,"t":"2026-10-21T19:40:00Z","v":1539,"vw":204.478982},{"c":204.62,"h":204.93,"l":204.19,"n":556,"o":204.535,"t":"2026-10-21T19:55:00Z","v":12537,"vw":204.72194},{"c":204.42,"h":204.42,"l":204.42,"n":13,"o":204.42,"t":"2026-10-21T20:00:00Z","v":43277,"vw":204.42},{"c":206.28,"h":206.28,"l":206,"n":104,"o":206.03,"t":"2026-10-22T13:30:00Z","v":1736,"vw":206.066977},{"c":206.355,"h":206.355,"l":205.75,"n":277,"o":206.35,"t":"2026-10-22T13:45:00Z","v":2127,"vw":206.08122},{"c":206.3525,"h":206.3525,"l":206.25,"n":18,"o":206.25,"t":"2026-10-22T13:55:00Z","v":417,"vw":206.284167},{"c":206.53,"h":206.53,"l":206.53,"n":38,"o":206.53,"t":"2026-10-22T14:10:00Z","v":779,"vw":206.53},{"c":206.53,"h":206.53,"l":206.53,"n":15,"o":206.53,"t":"2026-10-22T14:15:00Z","v":534,"vw":206.53},{"c":206.06,"h":206.23,"l":206.01,"n":71,"o":206.23,"t":"2026-10-22T14:20:00Z","v":1695,"vw":206.08},{"c":206.07,"h":206.07,"l":206.06,"n":54,"o":206.06,"t":"2026-10-22T14:25:00Z","v":834,"vw":206.066667},{"c":205.87,"h":206.3,"l":205.87,"n":61,"o":206.145,"t":"2026-10-22T14:30:00Z","v":1081,"vw":206.0705},{"c":205.5025,"h":205.5025,"l":205.495,"n":127,"o":205.495,"t":"2026-10-22T14:40:00Z","v":382,"vw":205.49875},{"c":205.495,"h":205.495,"l":205.495,"n":50,"o":205.495,"t":"2026-10-22T14:45:00Z","v":597,"vw":205.495},{"c":205.84,"h":205.84,"l":205.84,"n":2,"o":205.84,"t":"2026-10-22T14:50:00Z","v":109,"vw":205.84},{"c":205.515,"h":206,"l":205.35,"n":81,"o":206,"t":"2026-10-22T14:55:00Z","v":2555,"vw":205.88},{"c":206.105,"h":206.17,"l":206,"n":32,"o":206,"t":"2026-10-22T15:00:00Z","v":694,"vw":206.08349},{"c":205.96,"h":205.96,"l":205.96,"n":14,"o":205.96,"t":"2026-10-22T15:05:00Z","v":450,"vw":205.96},{"c":206.695,"h":206.695,"l":206.09,"n":43,"o":206.09,"t":"2026-10-22T15:10:00Z","v":2155,"vw":206.477752},{"c":207.035,"h":207.05,"l":206.99,"n":45,"o":206.99,"t":"2026-10-22T15:15:00Z","v":996,"vw":207.015},{"c":206.35,"h":206.73,"l":206.35,"n":36,"o":206.73,"t":"2026-10-22T15:20:00Z","v":707,"vw":206.59032},{"c":206.78,"h":206.78,"l":206.78,"n":20,"o":206.78,"t":"2026-10-22T15:35:00Z","v":345,"vw":206.78},{"c":206.88,"h":206.88,"l":206.3416,"n":34,"o":206.785,"t":"2026-10-22T15:40:00Z","v":3704,"vw":206.415575},{"c":207.015,"h":207.1,"l":207.015,"n":45,"o":207.1,"t":"2026-10-22T15:45:00Z","v":956,"vw":207.043333},{"c":207.14,"h":207.245,"l":207,"n":67,"o":207.05,"t":"2026-10-22T15:50:00Z","v":1421,"vw":207.092143},{"c":206.99,"h":207.07,"l":206.99,"n":21,"o":207.07,"t":"2026-10-22T15:55:00Z","v":1275,"vw":207.011111},{"c":206.58,"h":206.84,"l":206.58,"n":119,"o":206.84,"t":"2026-10-22T16:10:00Z","v":1999,"vw":206.636},{"c":206.62,"h":206.62,"l":206.62,"n":7,"o":206.62,"t":"2026-10-22T16:15:00Z","v":151,"vw":206.62},{"c":206.65,"h":206.65,"l":206.65,"n":1,"o":206.65,"t":"2026-10-22T16:20:00Z","v":100,"vw":206.65},{"c":206.99,"h":207.03,"l":206.99,"n":26,"o":207.03,"t":"2026-10-22T16:25:00Z","v":1387,"vw":207.025556},{"c":207.199,"h":207.199,"l":207.199,"n":2,"o":207.199,"t":"2026-10-22T16:30:00Z","v":116,"vw":207.199},{"c":207.125,"h":207.15,"l":207.125,"n":35,"o":207.15,"t":"2026-10-22T16:35:00Z","v":1028,"vw":207.14566},{"c":207.125,"h":207.125,"l":207.125,"n":30,"o":207.125,"t":"2026-10-22T16:40:00Z","v":424,"vw":207.125},{"c":207.43,"h":207.43,"l":207.4,"n":204,"o":207.4,"t":"2026-10-22T16:45:00Z","v":910,"vw":207.415},{"c":207.85,"h":207.85,"l":207.85,"n":7,"o":207.85,"t":"2026-10-22T16:55:00Z","v":140,"vw":207.85},{"c":207.66,"h":207.66,"l":207.3602,"n":18,"o":207.3602,"t":"2026-10-22T17:00:00Z","v":281,"vw":207.48832},{"c":207.74,"h":207.74,"l":207.74,"n":19,"o":207.74,"t":"2026-10-22T17:05:00Z","v":298,"vw":207.74},{"c":207.29,"h":207.45,"l":207.29,"n":64,"o":207.45,"t":"2026-10-22T17:15:00Z","v":1767,"vw":207.336},{"c":207.88,"h":207.88,"l":207.86,"n":14,"o":207.86,"t":"2026-10-22T17:25:00Z","v":452,"vw":207.87},{"c":208.05,"h":208.05,"l":208.05,"n":5,"o":208.05,"t":"2026-10-22T18:05:00Z","v":159,"vw":208.05},{"c":208.64,"h":208.64,"l":208.52,"n":33,"o":208.52,"t":"2026-10-22T18:15:00Z","v":822,"vw":208.598091},{"c":208.535,"h":208.6,"l":208.35,"n":141,"o":208.4,"t":"2026-10-22T18:20:00Z","v":3109,"vw":208.499154},{"c":208.37,"h":208.5425,"l":208.37,"n":99,"o":208.535,"t":"2026-10-22T18:25:00Z","v":1922,"vw":208.465357},{"c":207.07,"h":207.8128,"l":207.045,"n":84,"o":207.8128,"t":"2026-10-22T18:35:00Z","v":2220,"vw":207.250912},{"c":207.015,"h":207.505,"l":207.015,"n":32,"o":207.505,"t":"2026-10-22T18:40:00Z","v":1035,"vw":207.075556},{"c":207.3,"h":207.45,"l":206.73,"n":532,"o":206.835,"t":"2026-10-22T18:45:00Z","v":12595,"vw":207.21182},{"c":206.76,"h":206.76,"l":206.76,"n":28,"o":206.76,"t":"2026-10-22T18:55:00Z","v":1093,"vw":206.76},{"c":207.16,"h":207.3,"l":207.01,"n":63,"o":207.015,"t":"2026-10-22T19:00:00Z","v":3739,"vw":207.140172},{"c":207.04,"h":207.21,"l":206.94,"n":84,"o":207.21,"t":"2026-10-22T19:05:00Z","v":2374,"vw":207.111334},{"c":206.225,"h":206.77,"l":206.22,"n":95,"o":206.72,"t":"2026-10-22T19:10:00Z","v":3065,"vw":206.497789},{"c":206.515,"h":206.77,"l":206.515,"n":77,"o":206.7,"t":"2026-10-22T19:15:00Z","v":1698,"vw":206.648636},{"c":206.515,"h":206.93,"l":206.33,"n":31,"o":206.515,"t":"2026-10-22T19:20:00Z","v":3003,"vw":206.765832},{"c":207.3499,"h":207.3499,"l":206.515,"n":18,"o":206.515,"t":"2026-10-22T19:25:00Z","v":803,"vw":206.765031},{"c":206.15,"h":206.1701,"l":205.68,"n":50,"o":206.1701,"t":"2026-10-22T19:30:00Z","v":1703,"vw":205.823859},{"c":205.9,"h":205.9,"l":205.9,"n":32,"o":205.9,"t":"2026-10-22T19:35:00Z","v":169,"vw":205.9},{"c":206.88,"h":206.97,"l":206.49,"n":135,"o":206.49,"t":"2026-10-22T19:40:00Z","v":2253,"vw":206.667308},{"c":206.44,"h":206.66,"l":206.05,"n":100,"o":206.05,"t":"2026-10-22T19:50:00Z","v":2840,"vw":206.472279},{"c":206.71,"h":207.21,"l":206.53,"n":244,"o":206.85,"t":"2026-10-22T19:55:00Z","v":3992,"vw":206.845121},{"c":206.68,"h":206.68,"l":206.68,"n":24,"o":206.68,"t":"2026-10-22T20:00:00Z","v":65480,"vw":206.68}],"history":[{"c":115.81,"h":117.34,"l":112.81,"n":5517,"o":116.76,"t":"2024-10-21T04:00:00Z","v":202083,"vw":115.707146},{"c":112.31,"h":115.975,"l":111.83,"n":3199,"o":115.05,"t":"2024-10-22T04:00:00Z","v":107508,"vw":113.157285},{"c":113.4,"h":113.55,"l":110.63,"n":3266,"o":112.3,"t":"2024-10-23T04:00:00Z","v":90900,"vw":112.527807},{"c":121,"h":124,"l":114.01,"n":4922,"o":114.43,"t":"2024-10-24T04:00:00Z","v":220636,"vw":119.772652},{"c":115.96,"h":120.35,"l":115.01,"n":3801,"o":120.02,"t":"2024-10-25T04:00:00Z","v":122611,"vw":116.700136},{"c":117.1,"h":117.805,"l":116,"n":4129,"o":116.59,"t":"2024-10-28T04:00:00Z","v":86258,"vw":117.047273},{"c":116.2,"h":117.42,"l":115.36,"n":2694,"o":116.93,"t":"2024-10-29T04:00:00Z","v":59069,"vw":116.206968},{"c":115.19,"h":118.272,"l":115.19,"n":2460,"o":116.39,"t":"2024-10-30T04:00:00Z","v":71908,"vw":116.416865},{"c":113.31,"h":115.17,"l":113.1701,"n":2897,"o":114.98,"t":"2024-10-31T04:00:00Z","v":64972,"vw":113.839201},{"c":112.02,"h":114.41,"l":111.17,"n":4305,"o":114.41,"t":"2024-11-01T04:00:00Z","v":116602,"vw":112.449651},{"c":112.29,"h":113.13,"l":110.5843,"n":3179,"o":112.02,"t":"2024-11-04T05:00:00Z","v":71083,"vw":112.110288},{"c":115.36,"h":116.215,"l":111.3403,"n":3972,"o":112.81,"t":"2024-11-05T05:00:00Z","v":112115,"vw":115.030313},{"c":117,"h":122.3,"l":115.64,"n":6239,"o":119.92,"t":"2024-11-06T05:00:00Z","v":147472,"vw":117.817798},{"c":115.47,"h":119.68,"l":115.47,"n":6050,"o":115.86,"t":"2024-11-07T05:00:00Z","v":287045,"vw":117.36647},{"c":118.7,"h":120.89,"l":105,"n":8635,"o":110.77,"t":"2024-11-08T05:00:00Z","v":387528,"vw":116.219843},{"c":114.52,"h":121.4,"l":112.32,"n":6338,"o":120.47,"t":"2024-11-11T05:00:00Z","v":193008,"vw":115.41522},{"c":115.68,"h":117.285,"l":114.49,"n":4461,"o":114.72,"t":"2024-11-12T05:00:00Z","v":153302,"vw":115.849866},{"c":112.39,"h":117.15,"l":112.39,"n":4246,"o":116.4,"t":"2024-11-13T05:00:00Z","v":95355,"vw":113.450883},{"c":114.91,"h":116.1399,"l":111.5601,"n":4981,"o":113.1,"t":"2024-11-14T05:00:00Z","v":187886,"vw":113.710721},{"c":111.98,"h":114.66,"l":111.54,"n":2457,"o":114.66,"t":"2024-11-15T05:00:00Z","v":102610,"vw":112.878254},{"c":108.43,"h":114.36,"l":108.43,"n":4103,"o":111.98,"t":"2024-11-18T05:00:00Z","v":155475,"vw":110.289692},{"c":109.68,"h":110.68,"l":106.04,"n":3363,"o":107.4,"t":"2024-11-19T05:00:00Z","v":160239,"vw":109.08253},{"c":108,"h":110.17,"l":106.03,"n":3772,"o":108.22,"t":"2024-11-20T05:00:00Z","v":133862,"vw":107.430581},{"c":110.26,"h":110.89,"l":107.919,"n":6056,"o":109.07,"t":"2024-11-21T05:00:00Z","v":274002,"vw":109.244241},{"c":111.37,"h":112.48,"l":108.85,"n":3620,"o":110.96,"t":"2024-11-22T05:00:00Z","v":142453,"vw":111.543528},{"c":113,"h":114.7,"l":108.28,"n":4453,"o":112.2,"t":"2024-11-25T05:00:00Z","v":163280,"vw":111.829017},{"c":116.01,"h":116.36,"l":111.43,"n":3519,"o":112.34,"t":"2024-11-26T05:00:00Z","v":90602,"vw":114.591727},{"c":116.71,"h":119.19,"l":115.92,"n":3874,"o":116.49,"t":"2024-11-27T05:00:00Z","v":91190,"vw":117.116919},{"c":121.87,"h":124.95,"l":120.9,"n":3329,"o":121.5,"t":"2024-11-29T05:00:00Z","v":95044,"vw":122.4485},{"c":123.75,"h":126.5,"l":120.26,"n":7163,"o":125.1,"t":"2024-12-02T05:00:00Z","v":253326,"vw":123.716899},{"c":118.98,"h":124.605,"l":117.77,"n":6408,"o":123.11,"t":"2024-12-03T05:00:00Z","v":188313,"vw":120.192597},{"c":117.63,"h":122.034,"l":117.12,"n":5384,"o":118.69,"t":"2024-12-04T05:00:00Z","v":146604,"vw":118.603804},{"c":116.6,"h":118.52,"l":115.3216,"n":4186,"o":117.49,"t":"2024-12-05T05:00:00Z","v":97866,"vw":116.640583},{"c":116.52,"h":117.74,"l":113.41,"n":3988,"o":117.74,"t":"2024-12-06T05:00:00Z","v":76839,"vw":115.516555},{"c":116.58,"h":119.59,"l":116.4401,"n":4834,"o":117.03,"t":"2024-12-09T05:00:00Z","v":83903,"vw":117.141052},{"c":113.99,"h":118.49,"l":113.81,"n":3947,"o":117.07,"t":"2024-12-10T05:00:00Z","v":91500,"vw":114.874511},{"c":113.5,"h":116,"l":112.59,"n":4724,"o":114.13,"t":"2024-12-11T05:00:00Z","v":191850,"vw":113.653832},{"c":113.23,"h":114.78,"l":112.75,"n":3193,"o":113.33,"t":"2024-12-12T05:00:00Z","v":65953,"vw":113.579982},{"c":114.24,"h":114.88,"l":112.76,"n":2427,"o":113.39,"t":"2024-12-13T05:00:00Z","v":55055,"vw":113.719209},{"c":112,"h":116.175,"l":110.83,"n":4185,"o":113.94,"t":"2024-12-16T05:00:00Z","v":121526,"vw":112.177903},{"c":112.25,"h":113.19,"l":110.02,"n":3041,"o":111.76,"t":"2024-12-17T05:00:00Z","v":82106,"vw":112.206496},{"c":109,"h":113.51,"l":107.655,"n":4096,"o":112.53,"t":"2024-12-18T05:00:00Z","v":128617,"vw":109.915801},{"c":111.25,"h":113.14,"l":108.02,"n":4127,"o":109.91,"t":"2024-12-19T05:00:00Z","v":161790,"vw":111.061846},{"c":113.37,"h":115.17,"l":107.06,"n":4996,"o":109.53,"t":"2024-12-20T05:00:00Z","v":225411,"vw":112.882929},{"c":116.25,"h":116.91,"l":112.8,"n":5075,"o":113.14,"t":"2024-12-23T05:00:00Z","v":152182,"vw":115.474156},{"c":117.39,"h":118.44,"l":115.18,"n":2640,"o":117.32,"t":"2024-12-24T05:00:00Z","v":61594,"vw":116.649143},{"c":118.47,"h":120.1,"l":116.29,"n":3726,"o":117.39,"t":"2024-12-26T05:00:00Z","v":169398,"vw":118.012121},{"c":117.42,"h":118.5,"l":115.5,"n":3490,"o":118.5,"t":"2024-12-27T05:00:00Z","v":95996,"vw":116.912956},{"c":115.14,"h":119.73,"l":115.14,"n":4453,"o":116.41,"t":"2024-12-30T05:00:00Z","v":92782,"vw":116.140156},{"c":116.53,"h":117.3,"l":112.81,"n":3463,"o":115.6,"t":"2024-12-31T05:00:00Z","v":128678,"vw":116.548916},{"c":114.47,"h":117.5,"l":113.27,"n":3392,"o":117,"t":"2025-01-02T05:00:00Z","v":119472,"vw":114.898433},{"c":110.25,"h":115.97,"l":106.89,"n":6819,"o":115.97,"t":"2025-01-03T05:00:00Z","v":301233,"vw":110.833893},{"c":114.07,"h":114.37,"l":108.26,"n":5978,"o":109.89,"t":"2025-01-06T05:00:00Z","v":160002,"vw":113.065998},{"c":112.92,"h":115.13,"l":111.34,"n":4053,"o":114.64,"t":"2025-01-07T05:00:00Z","v":106066,"vw":112.869824},{"c":114.57,"h":115.99,"l":110.65,"n":3554,"o":111.84,"t":"2025-01-08T05:00:00Z","v":127758,"vw":114.164213},{"c":110.55,"h":113.35,"l":109.445,"n":4293,"o":112.81,"t":"2025-01-10T05:00:00Z","v":228553,"vw":110.458649},{"c":113.15,"h":113.365,"l":109.425,"n":4190,"o":110.19,"t":"2025-01-13T05:00:00Z","v":95861,"vw":112.405074},{"c":117.36,"h":117.39,"l":112.615,"n":3407,"o":113.31,"t":"2025-01-14T05:00:00Z","v":89003,"vw":116.021696},{"c":120.15,"h":120.67,"l":118.58,"n":3861,"o":119.93,"t":"2025-01-15T05:00:00Z","v":125991,"vw":119.671671},{"c":121.4,"h":121.89,"l":118.99,"n":4373,"o":121.49,"t":"2025-01-16T05:00:00Z","v":88400,"vw":120.692345},{"c":121.75,"h":122.86,"l":120.4,"n":3542,"o":122.16,"t":"2025-01-17T05:00:00Z","v":81621,"vw":121.791465},{"c":124.83,"h":124.83,"l":121.705,"n":4247,"o":121.87,"t":"2025-01-21T05:00:00Z","v":139626,"vw":123.433189},{"c":125.56,"h":125.6,"l":123.91,"n":4734,"o":124.7,"t":"2025-01-22T05:00:00Z","v":151376,"vw":124.945304},{"c":122.05,"h":125,"l":121.365,"n":4322,"o":125,"t":"2025-01-23T05:00:00Z","v":162622,"vw":122.227067},{"c":122.56,"h":125.005,"l":121.95,"n":4301,"o":122.07,"t":"2025-01-24T05:00:00Z","v":95100,"vw":123.284654},{"c":121.74,"h":124.205,"l":121.21,"n":3558,"o":122.09,"t":"2025-01-27T05:00:00Z","v":70064,"vw":122.519945},{"c":122.89,"h":124.56,"l":121.34,"n":3241,"o":121.34,"t":"2025-01-28T05:00:00Z","v":57372,"vw":122.96579},{"c":121.98,"h":123.92,"l":120.8,"n":3284,"o":122.53,"t":"2025-01-29T05:00:00Z","v":54890,"vw":122.073504},{"c":122.34,"h":124.01,"l":121.55,"n":3279,"o":123.04,"t":"2025-01-30T05:00:00Z","v":73509,"vw":122.604594},{"c":121.93,"h":122.4865,"l":120.4835,"n":3051,"o":121.63,"t":"2025-01-31T05:00:00Z","v":69505,"vw":121.70265},{"c":121.84,"h":121.995,"l":119.59,"n":3351,"o":121,"t":"2025-02-03T05:00:00Z","v":61990,"vw":121.39784},{"c":122.34,"h":123.325,"l":121.915,"n":2691,"o":122.22,"t":"2025-02-04T05:00:00Z","v":59152,"vw":122.485447},{"c":123.64,"h":123.66,"l":122.34,"n":3528,"o":122.82,"t":"2025-02-05T05:00:00Z","v":85043,"vw":123.284604},{"c":122.56,"h":125,"l":122.32,"n":2637,"o":124.15,"t":"2025-02-06T05:00:00Z","v":52593,"vw":123.157825},{"c":122.51,"h":123.01,"l":121.1,"n":3567,"o":122.14,"t":"2025-02-07T05:00:00Z","v":68986,"vw":122.397021},{"c":120.38,"h":124.02,"l":120.24,"n":3687,"o":123.19,"t":"2025-02-10T05:00:00Z","v":67365,"vw":121.10578},{"c":120.29,"h":121.45,"l":117.76,"n":3825,"o":119.15,"t":"2025-02-11T05:00:00Z","v":63635,"vw":120.16237},{"c":119.64,"h":120.39,"l":117.461,"n":2783,"o":118.93,"t":"2025-02-12T05:00:00Z","v":55071,"vw":119.448782},{"c":120.32,"h":121.42,"l":117.7213,"n":2910,"o":120.21,"t":"2025-02-13T05:00:00Z","v":62594,"vw":119.805129},{"c":118.64,"h":121.17,"l":117.86,"n":2527,"o":120.97,"t":"2025-02-14T05:00:00Z","v":52365,"vw":118.884955},{"c":119.75,"h":120.66,"l":118.785,"n":4019,"o":118.79,"t":"2025-02-18T05:00:00Z","v":109054,"vw":119.85377},{"c":119.25,"h":120.05,"l":118.21,"n":2684,"o":119.54,"t":"2025-02-19T05:00:00Z","v":55506,"vw":119.234605},{"c":117.91,"h":119.275,"l":115.65,"n":3401,"o":119.12,"t":"2025-02-20T05:00:00Z","v":81018,"vw":117.906689},{"c":117.49,"h":119.14,"l":117.25,"n":3296,"o":119.14,"t":"2025-02-21T05:00:00Z","v":88867,"vw":117.75912},{"c":118.4,"h":120.63,"l":116.51,"n":3639,"o":118.02,"t":"2025-02-24T05:00:00Z","v":91208,"vw":118.506302},{"c":121.13,"h":122.46,"l":117.68,"n":4427,"o":119.29,"t":"2025-02-25T05:00:00Z","v":93520,"vw":120.876116},{"c":121.33,"h":123.785,"l":119.57,"n":3449,"o":121.1,"t":"2025-02-26T05:00:00Z","v":91833,"vw":121.401159},{"c":123.96,"h":126.03,"l":121.48,"n":5271,"o":122.09,"t":"2025-02-27T05:00:00Z","v":144029,"vw":124.249024},{"c":131.66,"h":132.85,"l":125,"n":7549,"o":126,"t":"2025-02-28T05:00:00Z","v":289695,"vw":130.500527},{"c":139.98,"h":140.715,"l":133.19,"n":6186,"o":135.61,"t":"2025-03-03T05:00:00Z","v":178706,"vw":138.740053},{"c":134.31,"h":139.45,"l":132.77,"n":4693,"o":139.45,"t":"2025-03-04T05:00:00Z","v":151517,"vw":134.854685},{"c":137.25,"h":138.33,"l":132.99,"n":3653,"o":135.22,"t":"2025-03-05T05:00:00Z","v":81969,"vw":136.20888},{"c":134.86,"h":136.55,"l":132.9673,"n":3492,"o":136.55,"t":"2025-03-06T05:00:00Z","v":70210,"vw":135.098221},{"c":135.88,"h":138.945,"l":133.58,"n":3113,"o":133.58,"t":"2025-03-07T05:00:00Z","v":72544,"vw":136.581795},{"c":133.82,"h":136.95,"l":133.67,"n":3835,"o":134.14,"t":"2025-03-10T04:00:00Z","v":84303,"vw":134.499057},{"c":138.66,"h":138.87,"l":134.44,"n":4573,"o":134.71,"t":"2025-03-11T04:00:00Z","v":128847,"vw":137.243108},{"c":139.32,"h":140.065,"l":136.21,"n":3649,"o":138.66,"t":"2025-03-12T04:00:00Z","v":96236,"vw":138.848289},{"c":137.05,"h":141.21,"l":137.05,"n":3171,"o":140.11,"t":"2025-03-13T04:00:00Z","v":48897,"vw":138.286173},{"c":138.68,"h":140.05,"l":136.53,"n":5818,"o":138.36,"t":"2025-03-14T04:00:00Z","v":168168,"vw":138.386196},{"c":138.94,"h":139.97,"l":137.35,"n":4805,"o":137.35,"t":"2025-03-17T04:00:00Z","v":111101,"vw":138.85988},{"c":136.5,"h":139.19,"l":136.44,"n":3941,"o":138.94,"t":"2025-03-18T04:00:00Z","v":90032,"vw":137.175859},{"c":136.23,"h":137.22,"l":131.84,"n":4846,"o":136.6,"t":"2025-03-19T04:00:00Z","v":109439,"vw":134.771483},{"c":137.07,"h":138.11,"l":135.71,"n":3590,"o":136.07,"t":"2025-03-20T04:00:00Z","v":54797,"vw":137.188846},{"c":136.57,"h":138.33,"l":136.13,"n":3205,"o":136.39,"t":"2025-03-21T04:00:00Z","v":176503,"vw":136.542059},{"c":139.6,"h":139.9,"l":137.605,"n":3723,"o":138.29,"t":"2025-03-24T04:00:00Z","v":86523,"vw":139.021871},{"c":140.47,"h":142.3667,"l":138.67,"n":3925,"o":138.67,"t":"2025-03-25T04:00:00Z","v":78113,"vw":140.894706},{"c":145.35,"h":145.45,"l":140.555,"n":6213,"o":141,"t":"2025-03-26T04:00:00Z","v":179269,"vw":144.070635},{"c":148.13,"h":149.6,"l":144.13,"n":4959,"o":145.36,"t":"2025-03-27T04:00:00Z","v":116376,"vw":147.658869},{"c":150.47,"h":150.96,"l":146.56,"n":4623,"o":148.54,"t":"2025-03-28T04:00:00Z","v":94796,"vw":149.489365},{"c":149.23,"h":151.88,"l":147.12,"n":4991,"o":150,"t":"2025-03-31T04:00:00Z","v":115960,"vw":149.761537},{"c":147,"h":149.34,"l":144.88,"n":5293,"o":149.34,"t":"2025-04-01T04:00:00Z","v":530442,"vw":147.358747},{"c":144.8,"h":147.315,"l":144.16,"n":4472,"o":146.55,"t":"2025-04-02T04:00:00Z","v":110596,"vw":145.372295},{"c":148.25,"h":149.105,"l":139.41,"n":5248,"o":141.2,"t":"2025-04-03T04:00:00Z","v":134900,"vw":145.640614},{"c":137.07,"h":145.35,"l":133.66,"n":5582,"o":145.35,"t":"2025-04-04T04:00:00Z","v":133634,"vw":137.677312},{"c":138.32,"h":139.8,"l":129.5842,"n":7100,"o":133.67,"t":"2025-04-07T04:00:00Z","v":219996,"vw":137.712528},{"c":137.65,"h":146.25,"l":135.07,"n":7195,"o":141.55,"t":"2025-04-08T04:00:00Z","v":171273,"vw":139.618755},{"c":139.97,"h":144.84,"l":134.6,"n":5491,"o":135.63,"t":"2025-04-09T04:00:00Z","v":132560,"vw":139.903005},{"c":145,"h":146.65,"l":138.455,"n":6731,"o":140.03,"t":"2025-04-10T04:00:00Z","v":1300481,"vw":144.623117},{"c":146.55,"h":148.0099,"l":143.0428,"n":4004,"o":146.7,"t":"2025-04-11T04:00:00Z","v":106135,"vw":146.206512},{"c":148.74,"h":150.775,"l":147.51,"n":4871,"o":148.3,"t":"2025-04-14T04:00:00Z","v":100716,"vw":148.780372},{"c":147.97,"h":149.25,"l":147.28,"n":4099,"o":148.89,"t":"2025-04-15T04:00:00Z","v":138627,"vw":148.500427},{"c":145.86,"h":149,"l":144.41,"n":4145,"o":148.79,"t":"2025-04-16T04:00:00Z","v":122368,"vw":146.235097},{"c":146.09,"h":147.34,"l":144.62,"n":3136,"o":146.18,"t":"2025-04-17T04:00:00Z","v":57909,"vw":145.973978},{"c":141.35,"h":145.78,"l":140.12,"n":4276,"o":145.78,"t":"2025-04-21T04:00:00Z","v":117476,"vw":142.253717},{"c":144.65,"h":146.02,"l":141.8,"n":4155,"o":141.8,"t":"2025-04-22T04:00:00Z","v":118376,"vw":144.467842},{"c":142.33,"h":147.27,"l":140.27,"n":4527,"o":145.47,"t":"2025-04-23T04:00:00Z","v":125381,"vw":142.612044},{"c":142.92,"h":146.18,"l":142.28,"n":4405,"o":143.62,"t":"2025-04-24T04:00:00Z","v":94685,"vw":143.673668},{"c":141.92,"h":144.07,"l":138.48,"n":4521,"o":144.07,"t":"2025-04-25T04:00:00Z","v":73310,"vw":141.609514},{"c":143.46,"h":143.8,"l":141.1479,"n":4203,"o":141.96,"t":"2025-04-28T04:00:00Z","v":76858,"vw":142.858183},{"c":145.83,"h":146.61,"l":142.83,"n":3762,"o":143.42,"t":"2025-04-29T04:00:00Z","v":101822,"vw":145.041846},{"c":146.3,"h":146.85,"l":143.17,"n":3715,"o":145.42,"t":"2025-04-30T04:00:00Z","v":63407,"vw":146.017413},{"c":145.36,"h":147.1142,"l":142.8,"n":3649,"o":146.16,"t":"2025-05-01T04:00:00Z","v":66863,"vw":145.636897},{"c":147.69,"h":149.73,"l":144.83,"n":4824,"o":145.82,"t":"2025-05-02T04:00:00Z","v":80187,"vw":147.230378},{"c":148.72,"h":149.86,"l":145.95,"n":3611,"o":147.09,"t":"2025-05-05T04:00:00Z","v":112346,"vw":148.298931},{"c":147.16,"h":148.52,"l":142.47,"n":5140,"o":148.52,"t":"2025-05-06T04:00:00Z","v":135769,"vw":145.768898},{"c":150.85,"h":151.55,"l":146,"n":5724,"o":146,"t":"2025-05-07T04:00:00Z","v":110504,"vw":150.206959},{"c":154.87,"h":155.19,"l":148.545,"n":5804,"o":150.47,"t":"2025-05-08T04:00:00Z","v":117648,"vw":153.181242},{"c":167.13,"h":176.4,"l":160.74,"n":8584,"o":161.89,"t":"2025-05-09T04:00:00Z","v":213159,"vw":168.361528},{"c":163.28,"h":167.31,"l":158.8212,"n":6825,"o":165.83,"t":"2025-05-12T04:00:00Z","v":166900,"vw":162.451767},{"c":161.97,"h":168.17,"l":160.845,"n":6635,"o":163.58,"t":"2025-05-13T04:00:00Z","v":157301,"vw":162.595352},{"c":162.75,"h":164.955,"l":157.72,"n":7275,"o":162.31,"t":"2025-05-14T04:00:00Z","v":158401,"vw":161.643744},{"c":164.14,"h":166.93,"l":160.47,"n":6958,"o":163,"t":"2025-05-15T04:00:00Z","v":136579,"vw":163.81567},{"c":166.43,"h":166.52,"l":163.465,"n":4627,"o":163.99,"t":"2025-05-16T04:00:00Z","v":108299,"vw":165.743802},{"c":167.83,"h":170,"l":165.84,"n":5819,"o":168.22,"t":"2025-05-19T04:00:00Z","v":146174,"vw":168.005624},{"c":166.66,"h":169.31,"l":166.22,"n":4542,"o":168,"t":"2025-05-20T04:00:00Z","v":110964,"vw":167.12143},{"c":163.99,"h":169.065,"l":163.2473,"n":4011,"o":166.17,"t":"2025-05-21T04:00:00Z","v":83950,"vw":165.066492},{"c":163.11,"h":165.36,"l":162,"n":3609,"o":163.99,"t":"2025-05-22T04:00:00Z","v":69705,"vw":163.211785},{"c":165.24,"h":166.265,"l":161.01,"n":4384,"o":162.6,"t":"2025-05-23T04:00:00Z","v":71384,"vw":164.984911},{"c":165.18,"h":166.26,"l":161.32,"n":5044,"o":165.6,"t":"2025-05-27T04:00:00Z","v":101775,"vw":164.889695},{"c":162.54,"h":165.365,"l":161.01,"n":3394,"o":164.3,"t":"2025-05-28T04:00:00Z","v":78660,"vw":162.589647},{"c":162.85,"h":163.9639,"l":161.49,"n":2998,"o":161.83,"t":"2025-05-29T04:00:00Z","v":44381,"vw":162.646517},{"c":168.77,"h":170.25,"l":164.8,"n":5426,"o":167.43,"t":"2025-05-30T04:00:00Z","v":167129,"vw":168.628426},{"c":171.28,"h":172.19,"l":167.14,"n":6869,"o":167.99,"t":"2025-06-02T04:00:00Z","v":162724,"vw":170.405338},{"c":165.05,"h":171.45,"l":164.02,"n":6634,"o":170.58,"t":"2025-06-03T04:00:00Z","v":130547,"vw":165.880196},{"c":165.45,"h":167.49,"l":163,"n":5656,"o":164.59,"t":"2025-06-04T04:00:00Z","v":104132,"vw":165.079565},{"c":167.8,"h":168.13,"l":164,"n":6895,"o":165.63,"t":"2025-06-05T04:00:00Z","v":145042,"vw":166.460633},{"c":168.39,"h":170.35,"l":167.11,"n":8388,"o":168.56,"t":"2025-06-06T04:00:00Z","v":135702,"vw":168.462049},{"c":161.48,"h":168.43,"l":159.3,"n":9169,"o":168.43,"t":"2025-06-09T04:00:00Z","v":174485,"vw":161.733043},{"c":155.88,"h":160.98,"l":155.6,"n":5891,"o":160.03,"t":"2025-06-10T04:00:00Z","v":177809,"vw":156.820696},{"c":154.79,"h":158.115,"l":154.66,"n":5567,"o":156.86,"t":"2025-06-11T04:00:00Z","v":144042,"vw":155.818622},{"c":158.86,"h":158.89,"l":153.88,"n":4699,"o":154.79,"t":"2025-06-12T04:00:00Z","v":119424,"vw":157.530754},{"c":155.68,"h":160.555,"l":155.47,"n":5104,"o":157.96,"t":"2025-06-13T04:00:00Z","v":90305,"vw":156.303563},{"c":154.73,"h":160.8397,"l":153.54,"n":7512,"o":157.25,"t":"2025-06-16T04:00:00Z","v":168420,"vw":155.581149},{"c":153.98,"h":155.66,"l":152.2219,"n":5694,"o":153.8,"t":"2025-06-17T04:00:00Z","v":185533,"vw":154.230067},{"c":148.81,"h":153.3,"l":147.54,"n":8896,"o":153.3,"t":"2025-06-18T04:00:00Z","v":241473,"vw":149.197736},{"c":146.99,"h":150.5,"l":145.54,"n":7468,"o":149.25,"t":"2025-06-20T04:00:00Z","v":376241,"vw":147.268407},{"c":149.43,"h":149.94,"l":145.3,"n":8091,"o":148.12,"t":"2025-06-23T04:00:00Z","v":183217,"vw":148.182331},{"c":149.36,"h":150.86,"l":146.36,"n":6567,"o":150.86,"t":"2025-06-24T04:00:00Z","v":140295,"vw":148.784903},{"c":148.62,"h":150.06,"l":148.1782,"n":6380,"o":148.96,"t":"2025-06-25T04:00:00Z","v":137800,"vw":148.863818},{"c":150.57,"h":150.9999,"l":146.98,"n":6917,"o":149.4,"t":"2025-06-26T04:00:00Z","v":161751,"vw":149.413026},{"c":151.09,"h":153.4,"l":149.885,"n":6250,"o":150.6,"t":"2025-06-27T04:00:00Z","v":228220,"vw":151.282567},{"c":152.2,"h":153.86,"l":149.5982,"n":6005,"o":151.1,"t":"2025-06-30T04:00:00Z","v":185384,"vw":152.483447},{"c":146.48,"h":152.89,"l":146.23,"n":7575,"o":151.22,"t":"2025-07-01T04:00:00Z","v":197867,"vw":148.175379},{"c":145.43,"h":148.23,"l":139.93,"n":8004,"o":146.46,"t":"2025-07-02T04:00:00Z","v":205811,"vw":143.485476},{"c":146.76,"h":146.9,"l":143.76,"n":3626,"o":145.58,"t":"2025-07-03T04:00:00Z","v":69150,"vw":146.025766},{"c":144.25,"h":147.675,"l":142.92,"n":6261,"o":147.04,"t":"2025-07-07T04:00:00Z","v":121415,"vw":144.46515},{"c":142.33,"h":145.3,"l":140.54,"n":6484,"o":144.66,"t":"2025-07-08T04:00:00Z","v":159882,"vw":142.241033},{"c":139.99,"h":142.635,"l":139.5559,"n":4961,"o":142.02,"t":"2025-07-09T04:00:00Z","v":153709,"vw":140.550248},{"c":140.07,"h":141.31,"l":136.75,"n":6108,"o":140,"t":"2025-07-10T04:00:00Z","v":140690,"vw":139.759828},{"c":138.99,"h":141.79,"l":138.39,"n":6224,"o":140.68,"t":"2025-07-11T04:00:00Z","v":129525,"vw":139.462328},{"c":141.26,"h":142.435,"l":138.99,"n":5815,"o":138.99,"t":"2025-07-14T04:00:00Z","v":150236,"vw":140.668048},{"c":141.06,"h":142.5,"l":139.075,"n":7049,"o":141.67,"t":"2025-07-15T04:00:00Z","v":127603,"vw":140.977803},{"c":142.96,"h":144.16,"l":140.75,"n":5001,"o":141.83,"t":"2025-07-16T04:00:00Z","v":164666,"vw":143.170173},{"c":144.03,"h":144.23,"l":141.51,"n":4538,"o":142.41,"t":"2025-07-17T04:00:00Z","v":130646,"vw":143.710968},{"c":143.14,"h":146.77,"l":142.94,"n":6402,"o":143.75,"t":"2025-07-18T04:00:00Z","v":162538,"vw":144.422697},{"c":142.63,"h":144.89,"l":141.9305,"n":4118,"o":143.4,"t":"2025-07-21T04:00:00Z","v":109463,"vw":143.02998},{"c":142.92,"h":144.375,"l":141.0422,"n":4496,"o":142.49,"t":"2025-07-22T04:00:00Z","v":89739,"vw":142.892237},{"c":141.88,"h":143.155,"l":140.48,"n":4110,"o":143.1,"t":"2025-07-23T04:00:00Z","v":81442,"vw":141.881055},{"c":138.99,"h":143.01,"l":138.99,"n":3796,"o":141.17,"t":"2025-07-24T04:00:00Z","v":94578,"vw":139.760656},{"c":138.3,"h":140.38,"l":138.07,"n":3895,"o":140.25,"t":"2025-07-25T04:00:00Z","v":158267,"vw":138.770779},{"c":138.18,"h":139.5,"l":137.02,"n":5481,"o":138.86,"t":"2025-07-28T04:00:00Z","v":113827,"vw":138.023523},{"c":138.31,"h":141.125,"l":137.66,"n":4601,"o":139.21,"t":"2025-07-29T04:00:00Z","v":144200,"vw":139.014594},{"c":140.02,"h":140.485,"l":138.43,"n":5181,"o":138.44,"t":"2025-07-30T04:00:00Z","v":103213,"vw":139.736632},{"c":140.04,"h":141.475,"l":139.15,"n":5596,"o":139.65,"t":"2025-07-31T04:00:00Z","v":133710,"vw":140.275866},{"c":138.86,"h":140.96,"l":137.718,"n":6766,"o":140.65,"t":"2025-08-01T04:00:00Z","v":153229,"vw":139.119297},{"c":139.49,"h":140.13,"l":138.4301,"n":4968,"o":139.98,"t":"2025-08-04T04:00:00Z","v":76365,"vw":139.390061},{"c":140.2,"h":140.96,"l":138.67,"n":3913,"o":140.66,"t":"2025-08-05T04:00:00Z","v":86102,"vw":140.178213},{"c":139.86,"h":142.58,"l":138.37,"n":6482,"o":140.19,"t":"2025-08-06T04:00:00Z","v":213394,"vw":139.867572},{"c":137.88,"h":140.24,"l":136.37,"n":8508,"o":139.98,"t":"2025-08-07T04:00:00Z","v":220320,"vw":137.655735},{"c":140.33,"h":144.89,"l":137.8101,"n":6797,"o":144.89,"t":"2025-08-08T04:00:00Z","v":171677,"vw":141.043988},{"c":154.34,"h":154.49,"l":140.18,"n":10552,"o":140.18,"t":"2025-08-11T04:00:00Z","v":341956,"vw":150.529215},{"c":156.29,"h":158.85,"l":152.21,"n":11948,"o":153.44,"t":"2025-08-12T04:00:00Z","v":253139,"vw":156.225351},{"c":157.07,"h":157.88,"l":152.84,"n":6507,"o":156.29,"t":"2025-08-13T04:00:00Z","v":107691,"vw":156.352814},{"c":157.63,"h":158.16,"l":152.8564,"n":4336,"o":157.03,"t":"2025-08-14T04:00:00Z","v":96439,"vw":157.105614},{"c":156.19,"h":157.6,"l":154.51,"n":5280,"o":157.6,"t":"2025-08-15T04:00:00Z","v":148207,"vw":156.22928},{"c":154.46,"h":157.79,"l":154.43,"n":5233,"o":154.95,"t":"2025-08-18T04:00:00Z","v":104278,"vw":155.619491},{"c":158.04,"h":158.05,"l":153.02,"n":6514,"o":153.4,"t":"2025-08-19T04:00:00Z","v":118925,"vw":156.815582},{"c":162.52,"h":163.1,"l":157.5,"n":6745,"o":158.19,"t":"2025-08-20T04:00:00Z","v":179696,"vw":161.588284},{"c":163.47,"h":164.49,"l":162,"n":5660,"o":162.58,"t":"2025-08-21T04:00:00Z","v":107740,"vw":163.464369},{"c":165.46,"h":167.45,"l":163.18,"n":7430,"o":164.5,"t":"2025-08-22T04:00:00Z","v":124195,"vw":165.374668},{"c":163.96,"h":166.33,"l":163.4589,"n":5057,"o":166.33,"t":"2025-08-25T04:00:00Z","v":135362,"vw":164.312645},{"c":161.92,"h":164.48,"l":160.36,"n":5950,"o":164.48,"t":"2025-08-26T04:00:00Z","v":112054,"vw":162.021837},{"c":163.79,"h":164.38,"l":161.1246,"n":4416,"o":161.23,"t":"2025-08-27T04:00:00Z","v":66213,"vw":163.527082},{"c":164.5,"h":165.665,"l":162.25,"n":6446,"o":163.26,"t":"2025-08-28T04:00:00Z","v":100308,"vw":164.404062},{"c":166.71,"h":166.99,"l":162.12,"n":5554,"o":164.82,"t":"2025-08-29T04:00:00Z","v":122800,"vw":166.214012},{"c":169.56,"h":169.6,"l":164.835,"n":5398,"o":166.29,"t":"2025-09-02T04:00:00Z","v":106569,"vw":168.590949},{"c":170.48,"h":172.49,"l":164.36,"n":4897,"o":169.08,"t":"2025-09-03T04:00:00Z","v":129950,"vw":170.485146},{"c":174.38,"h":174.38,"l":169.925,"n":4920,"o":171.32,"t":"2025-09-04T04:00:00Z","v":79780,"vw":173.625769},{"c":170.56,"h":176.06,"l":168.9501,"n":7159,"o":174.39,"t":"2025-09-05T04:00:00Z","v":151452,"vw":171.269285},{"c":174.9,"h":180.47,"l":173.19,"n":8738,"o":175.05,"t":"2025-09-08T04:00:00Z","v":214494,"vw":175.337823},{"c":174.76,"h":175.19,"l":172.25,"n":5729,"o":174.25,"t":"2025-09-09T04:00:00Z","v":115625,"vw":174.363824},{"c":178.12,"h":178.27,"l":173.62,"n":5414,"o":173.84,"t":"2025-09-10T04:00:00Z","v":183539,"vw":177.301863},{"c":182.45,"h":183.12,"l":178.945,"n":6383,"o":179.47,"t":"2025-09-11T04:00:00Z","v":131834,"vw":181.832294},{"c":180.8,"h":183.31,"l":180.61,"n":4949,"o":181.91,"t":"2025-09-12T04:00:00Z","v":209671,"vw":181.355694},{"c":178.14,"h":181.8,"l":175,"n":6661,"o":180.31,"t":"2025-09-15T04:00:00Z","v":164502,"vw":179.047862},{"c":178.12,"h":179.6212,"l":176.24,"n":6558,"o":177.78,"t":"2025-09-16T04:00:00Z","v":107038,"vw":178.05623},{"c":180.79,"h":183.2,"l":178.3,"n":6983,"o":179.53,"t":"2025-09-17T04:00:00Z","v":126998,"vw":181.053631},{"c":185.24,"h":185.8,"l":179.83,"n":5931,"o":179.83,"t":"2025-09-18T04:00:00Z","v":132005,"vw":184.472296},{"c":181.27,"h":186.81,"l":180.76,"n":7762,"o":185.24,"t":"2025-09-19T04:00:00Z","v":722719,"vw":181.572146},{"c":185.63,"h":185.63,"l":180.44,"n":5759,"o":181.28,"t":"2025-09-22T04:00:00Z","v":130198,"vw":184.696752},{"c":182.31,"h":186.16,"l":181.78,"n":7292,"o":185.05,"t":"2025-09-23T04:00:00Z","v":230577,"vw":183.528846},{"c":179.81,"h":183.91,"l":179.81,"n":7991,"o":182.99,"t":"2025-09-24T04:00:00Z","v":117017,"vw":180.428144},{"c":180.43,"h":185.2499,"l":175.53,"n":6984,"o":179.28,"t":"2025-09-25T04:00:00Z","v":139529,"vw":179.924132},{"c":187.56,"h":187.57,"l":180.6,"n":6587,"o":181.28,"t":"2025-09-26T04:00:00Z","v":163905,"vw":185.963461},{"c":186.82,"h":187.1,"l":181.4906,"n":7473,"o":186.18,"t":"2025-09-29T04:00:00Z","v":137210,"vw":185.709146},{"c":191.93,"h":193.295,"l":188,"n":6929,"o":188,"t":"2025-09-30T04:00:00Z","v":137068,"vw":191.762683},{"c":186.86,"h":193.0083,"l":186.85,"n":7043,"o":191.19,"t":"2025-10-01T04:00:00Z","v":111237,"vw":188.164386},{"c":189.77,"h":190.8299,"l":184.23,"n":5801,"o":185.04,"t":"2025-10-02T04:00:00Z","v":75138,"vw":188.394408},{"c":193.48,"h":194.185,"l":189.64,"n":6389,"o":189.97,"t":"2025-10-03T04:00:00Z","v":122159,"vw":193.271271},{"c":194.55,"h":197.22,"l":192.96,"n":7704,"o":194.51,"t":"2025-10-06T04:00:00Z","v":179878,"vw":194.67094},{"c":197.01,"h":198.7,"l":193.39,"n":8800,"o":194.44,"t":"2025-10-07T04:00:00Z","v":254449,"vw":196.693564},{"c":194.72,"h":199,"l":193.69,"n":9176,"o":198.5,"t":"2025-10-08T04:00:00Z","v":139218,"vw":195.459587},{"c":186.75,"h":195.13,"l":185.75,"n":13129,"o":195.07,"t":"2025-10-09T04:00:00Z","v":264622,"vw":189.663048},{"c":184.24,"h":190.24,"l":183.75,"n":9120,"o":187.8,"t":"2025-10-10T04:00:00Z","v":153481,"vw":185.662977},{"c":188.09,"h":189.4,"l":182.92,"n":6988,"o":182.92,"t":"2025-10-13T04:00:00Z","v":142923,"vw":187.50813},{"c":198.09,"h":198.22,"l":188.9788,"n":8195,"o":189.52,"t":"2025-10-14T04:00:00Z","v":192711,"vw":196.251192},{"c":201.82,"h":201.915,"l":191.97,"n":11466,"o":196.59,"t":"2025-10-15T04:00:00Z","v":350538,"vw":199.640688},{"c":190.34,"h":200,"l":185.06,"n":10717,"o":199,"t":"2025-10-16T04:00:00Z","v":369423,"vw":191.155428},{"c":189.97,"h":192.48,"l":187.5,"n":5592,"o":189.6,"t":"2025-10-17T04:00:00Z","v":95160,"vw":190.122691},{"c":195.89,"h":196.28,"l":188.766,"n":6084,"o":190.61,"t":"2025-10-20T04:00:00Z","v":115051,"vw":194.128688},{"c":196.92,"h":198.52,"l":194.4,"n":4914,"o":194.9,"t":"2025-10-21T04:00:00Z","v":108935,"vw":196.642767},{"c":200.98,"h":201.75,"l":195.825,"n":8115,"o":198,"t":"2025-10-22T04:00:00Z","v":182949,"vw":198.950209},{"c":206.37,"h":207.72,"l":196.08,"n":6137,"o":202,"t":"2025-10-23T04:00:00Z","v":137172,"vw":203.466749},{"c":206.4,"h":210.5,"l":205,"n":6381,"o":207.83,"t":"2025-10-24T04:00:00Z","v":119012,"vw":207.308225},{"c":204,"h":208.5,"l":202.95,"n":5120,"o":206.55,"t":"2025-10-27T04:00:00Z","v":159927,"vw":205.168303},{"c":201.74,"h":208.0015,"l":201.74,"n":5218,"o":204,"t":"2025-10-28T04:00:00Z","v":124508,"vw":203.147507},{"c":201,"h":203.83,"l":199.22,"n":4847,"o":200.64,"t":"2025-10-29T04:00:00Z","v":119157,"vw":201.813215},{"c":202,"h":204.72,"l":201.27,"n":5623,"o":201.27,"t":"2025-10-30T04:00:00Z","v":178958,"vw":202.604141},{"c":204.01,"h":207.08,"l":200.955,"n":5784,"o":203.64,"t":"2025-10-31T04:00:00Z","v":199484,"vw":203.88825},{"c":202.18,"h":208.8,"l":201.17,"n":8896,"o":203.88,"t":"2025-11-03T05:00:00Z","v":262269,"vw":204.254595},{"c":206.15,"h":207.52,"l":200.61,"n":8765,"o":201.81,"t":"2025-11-04T05:00:00Z","v":190209,"vw":205.289006},{"c":203.61,"h":206.2,"l":199.83,"n":10343,"o":206.2,"t":"2025-11-05T05:00:00Z","v":297921,"vw":202.664352},{"c":195.01,"h":204,"l":193.99,"n":10563,"o":203.5,"t":"2025-11-06T05:00:00Z","v":299289,"vw":198.474425},{"c":181.4,"h":200.945,"l":176.1,"n":12522,"o":199.2,"t":"2025-11-07T05:00:00Z","v":344396,"vw":184.379038},{"c":188.6,"h":190.07,"l":183.58,"n":9431,"o":185.8,"t":"2025-11-10T05:00:00Z","v":192876,"vw":188.192398},{"c":187.35,"h":191.22,"l":184.41,"n":6166,"o":189.02,"t":"2025-11-11T05:00:00Z","v":127202,"vw":186.9008},{"c":189.43,"h":192.385,"l":187.38,"n":5449,"o":189.3,"t":"2025-11-12T05:00:00Z","v":141246,"vw":189.252641},{"c":183.77,"h":187.615,"l":181.21,"n":6302,"o":185.07,"t":"2025-11-13T05:00:00Z","v":150693,"vw":183.848471},{"c":179.99,"h":184.09,"l":176.32,"n":7754,"o":184.09,"t":"2025-11-14T05:00:00Z","v":223727,"vw":179.570923},{"c":173.75,"h":180.765,"l":171.82,"n":5408,"o":180.49,"t":"2025-11-17T05:00:00Z","v":116030,"vw":174.798899},{"c":174.23,"h":175.9299,"l":168.3,"n":7056,"o":172.22,"t":"2025-11-18T05:00:00Z","v":119522,"vw":174.192988},{"c":173.2,"h":179.505,"l":170.12,"n":7710,"o":175.78,"t":"2025-11-19T05:00:00Z","v":191005,"vw":172.595008},{"c":170.39,"h":179.67,"l":169,"n":9632,"o":175.1,"t":"2025-11-20T05:00:00Z","v":209654,"vw":172.596052},{"c":173.8,"h":175.79,"l":168.58,"n":7655,"o":170.64,"t":"2025-11-21T05:00:00Z","v":260497,"vw":172.963519},{"c":174.53,"h":176.75,"l":172.865,"n":7395,"o":173.99,"t":"2025-11-24T05:00:00Z","v":150742,"vw":174.605198},{"c":175.6,"h":178.255,"l":174,"n":8352,"o":174.39,"t":"2025-11-25T05:00:00Z","v":120017,"vw":175.912377},{"c":176.5,"h":179.62,"l":174.8,"n":8419,"o":177.97,"t":"2025-11-26T05:00:00Z","v":218696,"vw":176.822976},{"c":177.75,"h":180.595,"l":177.64,"n":9411,"o":178.8,"t":"2025-11-28T05:00:00Z","v":187351,"vw":178.873377},{"c":175.6,"h":179.75,"l":173.495,"n":8764,"o":176.9,"t":"2025-12-01T05:00:00Z","v":186450,"vw":176.643767},{"c":176.99,"h":178.55,"l":174.11,"n":7340,"o":175.71,"t":"2025-12-02T05:00:00Z","v":122941,"vw":176.403546},{"c":179.65,"h":181.5119,"l":177.12,"n":7912,"o":177.56,"t":"2025-12-03T05:00:00Z","v":145775,"vw":179.440132},{"c":173.01,"h":181,"l":172.495,"n":9095,"o":177.85,"t":"2025-12-04T05:00:00Z","v":225695,"vw":176.127127},{"c":170.17,"h":173.47,"l":169.03,"n":9990,"o":173.41,"t":"2025-12-05T05:00:00Z","v":195304,"vw":171.104081},{"c":169.9,"h":173.1119,"l":168.93,"n":11432,"o":172.38,"t":"2025-12-08T05:00:00Z","v":196420,"vw":170.214733},{"c":173.66,"h":174.15,"l":170.59,"n":4189,"o":170.59,"t":"2025-12-09T05:00:00Z","v":104069,"vw":173.204744},{"c":175.2,"h":177.4,"l":172.505,"n":6814,"o":173.68,"t":"2025-12-10T05:00:00Z","v":144959,"vw":175.167588},{"c":182.22,"h":182.34,"l":171.99,"n":5594,"o":175.9,"t":"2025-12-11T05:00:00Z","v":105823,"vw":181.483569},{"c":187.47,"h":187.62,"l":180.36,"n":7700,"o":183.37,"t":"2025-12-12T05:00:00Z","v":188230,"vw":185.540419},{"c":186.92,"h":190.46,"l":185.92,"n":7736,"o":187.95,"t":"2025-12-15T05:00:00Z","v":195893,"vw":187.38695},{"c":184.25,"h":189.98,"l":183.36,"n":7127,"o":187.53,"t":"2025-12-16T05:00:00Z","v":135835,"vw":185.084189},{"c":185.89,"h":187.24,"l":183.331,"n":6155,"o":183.99,"t":"2025-12-17T05:00:00Z","v":81225,"vw":185.62006},{"c":189.54,"h":190.29,"l":183.99,"n":5208,"o":187.34,"t":"2025-12-18T05:00:00Z","v":80043,"vw":188.719069},{"c":189.94,"h":191.65,"l":187.94,"n":5546,"o":188.55,"t":"2025-12-19T05:00:00Z","v":195404,"vw":189.792207},{"c":193.9,"h":194.65,"l":183.129,"n":8186,"o":189,"t":"2025-12-22T05:00:00Z","v":129694,"vw":193.238863},{"c":195.95,"h":196.865,"l":192.92,"n":5073,"o":193.86,"t":"2025-12-23T05:00:00Z","v":77866,"vw":195.416841},{"c":194.54,"h":195.66,"l":191.15,"n":4589,"o":195.66,"t":"2025-12-24T05:00:00Z","v":112510,"vw":193.54773},{"c":192.06,"h":196.48,"l":190.72,"n":3444,"o":194.71,"t":"2025-12-26T05:00:00Z","v":81735,"vw":192.222587},{"c":192.82,"h":193.35,"l":190.77,"n":3732,"o":192.82,"t":"2025-12-29T05:00:00Z","v":104541,"vw":192.521688},{"c":191.53,"h":193.98,"l":190.81,"n":4403,"o":192.75,"t":"2025-12-30T05:00:00Z","v":83475,"vw":191.536314},{"c":191.69,"h":193,"l":189.98,"n":4032,"o":192.12,"t":"2025-12-31T05:00:00Z","v":81049,"vw":191.752889},{"c":183.89,"h":195.8921,"l":182.49,"n":5578,"o":191.78,"t":"2026-01-02T05:00:00Z","v":135852,"vw":184.549601},{"c":181.46,"h":185.89,"l":180.9,"n":9427,"o":182.6,"t":"2026-01-05T05:00:00Z","v":241366,"vw":182.683629},{"c":174.79,"h":180,"l":171.3,"n":10477,"o":180,"t":"2026-01-06T05:00:00Z","v":259586,"vw":174.803167},{"c":173.71,"h":176.2,"l":172.04,"n":6603,"o":175,"t":"2026-01-07T05:00:00Z","v":212514,"vw":173.692128},{"c":174.72,"h":177.32,"l":172.25,"n":6092,"o":173.98,"t":"2026-01-08T05:00:00Z","v":121344,"vw":174.735112},{"c":174.02,"h":176.625,"l":172.25,"n":5517,"o":174.11,"t":"2026-01-09T05:00:00Z","v":104705,"vw":173.830055},{"c":179.41,"h":179.86,"l":173,"n":5430,"o":174.1,"t":"2026-01-12T05:00:00Z","v":115984,"vw":178.066633},{"c":176.06,"h":180.785,"l":173.78,"n":6418,"o":179.97,"t":"2026-01-13T05:00:00Z","v":137302,"vw":177.880442},{"c":176.46,"h":180.32,"l":174.2817,"n":5617,"o":176.8,"t":"2026-01-14T05:00:00Z","v":128111,"vw":176.610866},{"c":174.95,"h":180.34,"l":174.365,"n":6997,"o":176.8,"t":"2026-01-15T05:00:00Z","v":199551,"vw":177.168943},{"c":175.95,"h":176.69,"l":173.25,"n":4642,"o":173.25,"t":"2026-01-16T05:00:00Z","v":117337,"vw":175.37099},{"c":171.68,"h":178.5,"l":171.26,"n":6077,"o":175.95,"t":"2026-01-20T05:00:00Z","v":127866,"vw":173.244678},{"c":170.1,"h":173.9575,"l":168.855,"n":4705,"o":172.76,"t":"2026-01-21T05:00:00Z","v":113880,"vw":170.977431},{"c":160.02,"h":169.52,"l":159.83,"n":9872,"o":169.52,"t":"2026-01-22T05:00:00Z","v":359127,"vw":162.318488},{"c":158.5,"h":160.69,"l":154.67,"n":10779,"o":160.69,"t":"2026-01-23T05:00:00Z","v":437053,"vw":157.343038},{"c":158.66,"h":160.5,"l":155.14,"n":5962,"o":158.44,"t":"2026-01-26T05:00:00Z","v":157371,"vw":157.778738},{"c":152.15,"h":159.34,"l":151.45,"n":7613,"o":159.34,"t":"2026-01-27T05:00:00Z","v":255007,"vw":153.130627},{"c":155.5,"h":156.89,"l":152.2215,"n":5438,"o":152.79,"t":"2026-01-28T05:00:00Z","v":214987,"vw":154.921762},{"c":160.4,"h":161.645,"l":156.51,"n":4769,"o":157.02,"t":"2026-01-29T05:00:00Z","v":147177,"vw":159.794705},{"c":158.67,"h":161.8,"l":157.7,"n":4640,"o":158.92,"t":"2026-01-30T05:00:00Z","v":113287,"vw":158.861013},{"c":157.34,"h":160.48,"l":156.84,"n":5625,"o":159.27,"t":"2026-02-02T05:00:00Z","v":102255,"vw":158.371637},{"c":156.34,"h":160,"l":155.77,"n":4822,"o":157.17,"t":"2026-02-03T05:00:00Z","v":123911,"vw":156.702487},{"c":156.25,"h":161.24,"l":156.17,"n":5779,"o":158.54,"t":"2026-02-04T05:00:00Z","v":131361,"vw":157.111478},{"c":160.51,"h":162.445,"l":158.8,"n":6356,"o":158.8,"t":"2026-02-05T05:00:00Z","v":156139,"vw":160.844988},{"c":163.29,"h":164.27,"l":161.06,"n":3596,"o":161.58,"t":"2026-02-06T05:00:00Z","v":97832,"vw":163.227001},{"c":160.73,"h":165.22,"l":160.41,"n":5007,"o":163.47,"t":"2026-02-09T05:00:00Z","v":97913,"vw":161.486626},{"c":162.78,"h":164.36,"l":159.36,"n":4676,"o":160.26,"t":"2026-02-10T05:00:00Z","v":81231,"vw":162.808496},{"c":164.77,"h":165.97,"l":160.65,"n":4411,"o":163.86,"t":"2026-02-11T05:00:00Z","v":114756,"vw":164.257086},{"c":161.58,"h":167.71,"l":158.36,"n":4085,"o":165.73,"t":"2026-02-12T05:00:00Z","v":92541,"vw":161.67864},{"c":157.96,"h":159.99,"l":157.6,"n":4318,"o":159.99,"t":"2026-02-13T05:00:00Z","v":105080,"vw":158.43245},{"c":160,"h":162.14,"l":157.86,"n":4272,"o":157.86,"t":"2026-02-17T05:00:00Z","v":90736,"vw":159.9866},{"c":157.51,"h":163.385,"l":157.17,"n":4262,"o":162,"t":"2026-02-18T05:00:00Z","v":80538,"vw":157.835145},{"c":155.29,"h":158.12,"l":155.1,"n":4306,"o":157.52,"t":"2026-02-19T05:00:00Z","v":123267,"vw":155.796675},{"c":156.12,"h":156.3999,"l":151.98,"n":4796,"o":156.37,"t":"2026-02-20T05:00:00Z","v":113415,"vw":155.068298},{"c":153.42,"h":158.4055,"l":153.205,"n":3993,"o":155.62,"t":"2026-02-23T05:00:00Z","v":70828,"vw":154.090129},{"c":156.6,"h":157.01,"l":152.01,"n":4485,"o":153.04,"t":"2026-02-24T05:00:00Z","v":91029,"vw":155.722129},{"c":163.5,"h":165.34,"l":157,"n":6056,"o":157.73,"t":"2026-02-25T05:00:00Z","v":130262,"vw":162.914333},{"c":170.2,"h":180,"l":166.18,"n":8692,"o":179.63,"t":"2026-02-26T05:00:00Z","v":262339,"vw":170.5993},{"c":176.42,"h":177.03,"l":164.99,"n":7141,"o":169.69,"t":"2026-02-27T05:00:00Z","v":166396,"vw":174.519276},{"c":173.76,"h":176.745,"l":172.69,"n":6145,"o":175.28,"t":"2026-03-02T05:00:00Z","v":119429,"vw":174.352638},{"c":175.95,"h":181.995,"l":170.79,"n":7003,"o":175.05,"t":"2026-03-03T05:00:00Z","v":175860,"vw":176.16061},{"c":174.35,"h":176.84,"l":172.3,"n":4910,"o":176.25,"t":"2026-03-04T05:00:00Z","v":109145,"vw":174.613984},{"c":171.65,"h":173.6,"l":166.37,"n":5609,"o":172.64,"t":"2026-03-05T05:00:00Z","v":151592,"vw":171.622512},{"c":169.42,"h":170.81,"l":166.2301,"n":5570,"o":170.81,"t":"2026-03-06T05:00:00Z","v":100708,"vw":168.624257},{"c":163.87,"h":167.78,"l":162.185,"n":5820,"o":167.78,"t":"2026-03-09T04:00:00Z","v":129432,"vw":164.707271},{"c":162.14,"h":165.59,"l":161.6401,"n":4291,"o":164.22,"t":"2026-03-10T04:00:00Z","v":98047,"vw":163.61637},{"c":160.42,"h":162.25,"l":159.83,"n":3693,"o":161.17,"t":"2026-03-11T04:00:00Z","v":80080,"vw":160.629632},{"c":163.16,"h":164.6,"l":158.78,"n":4500,"o":158.78,"t":"2026-03-12T04:00:00Z","v":101452,"vw":162.538245},{"c":167.39,"h":171.24,"l":163.205,"n":5230,"o":165.61,"t":"2026-03-13T04:00:00Z","v":102760,"vw":166.799424},{"c":164.79,"h":170.05,"l":164.71,"n":3986,"o":168.61,"t":"2026-03-16T04:00:00Z","v":109683,"vw":166.128539},{"c":161.18,"h":167.04,"l":160.95,"n":5477,"o":166.69,"t":"2026-03-17T04:00:00Z","v":138771,"vw":162.486712},{"c":156.54,"h":159.5,"l":155.82,"n":5888,"o":158.76,"t":"2026-03-18T04:00:00Z","v":189936,"vw":157.041932},{"c":154.04,"h":156.5,"l":152.12,"n":6718,"o":156.43,"t":"2026-03-19T04:00:00Z","v":129712,"vw":154.077174},{"c":151.55,"h":155.318,"l":150.45,"n":5327,"o":153.87,"t":"2026-03-20T04:00:00Z","v":286832,"vw":151.700542},{"c":153.52,"h":154.51,"l":150.595,"n":6494,"o":154.08,"t":"2026-03-23T04:00:00Z","v":244059,"vw":152.530087},{"c":155.03,"h":156.93,"l":153.27,"n":4551,"o":153.27,"t":"2026-03-24T04:00:00Z","v":150023,"vw":155.556121},{"c":153.85,"h":158.22,"l":152.62,"n":4207,"o":157.09,"t":"2026-03-25T04:00:00Z","v":88373,"vw":154.798333},{"c":153.01,"h":155.69,"l":152.1,"n":3829,"o":153.14,"t":"2026-03-26T04:00:00Z","v":86947,"vw":153.083853},{"c":150.49,"h":152.785,"l":149.61,"n":4411,"o":152.43,"t":"2026-03-27T04:00:00Z","v":108530,"vw":150.553295},{"c":155.21,"h":155.97,"l":150.43,"n":4662,"o":150.43,"t":"2026-03-30T04:00:00Z","v":96004,"vw":154.620946},{"c":154.61,"h":157.77,"l":154.07,"n":3346,"o":156.5,"t":"2026-03-31T04:00:00Z","v":124081,"vw":155.010663},{"c":153.94,"h":156.795,"l":152.495,"n":4746,"o":155.52,"t":"2026-04-01T04:00:00Z","v":121333,"vw":154.167948},{"c":153.09,"h":155.505,"l":151.635,"n":5559,"o":153.17,"t":"2026-04-02T04:00:00Z","v":162425,"vw":153.990425},{"c":153.97,"h":153.97,"l":149.99,"n":5753,"o":150.84,"t":"2026-04-06T04:00:00Z","v":235708,"vw":152.583872},{"c":154.56,"h":156.7899,"l":152.87,"n":6457,"o":153.81,"t":"2026-04-07T04:00:00Z","v":200933,"vw":154.706644},{"c":154.36,"h":156.88,"l":153.4401,"n":6849,"o":156.88,"t":"2026-04-08T04:00:00Z","v":257466,"vw":154.543955},{"c":155.31,"h":158.36,"l":152.97,"n":8083,"o":153.42,"t":"2026-04-09T04:00:00Z","v":374207,"vw":155.55747},{"c":149.26,"h":155.975,"l":148.15,"n":6097,"o":155.52,"t":"2026-04-10T04:00:00Z","v":204087,"vw":149.948672},{"c":152.88,"h":156.23,"l":149.63,"n":6655,"o":150.14,"t":"2026-04-13T04:00:00Z","v":264665,"vw":152.112643},{"c":153.39,"h":155.6,"l":150.0101,"n":6122,"o":152.02,"t":"2026-04-14T04:00:00Z","v":186553,"vw":153.939801},{"c":155.28,"h":156.995,"l":153.23,"n":5427,"o":153.23,"t":"2026-04-15T04:00:00Z","v":209431,"vw":155.467789},{"c":156.22,"h":156.655,"l":152.97,"n":8035,"o":155.11,"t":"2026-04-16T04:00:00Z","v":316176,"vw":155.096427},{"c":157.65,"h":160.8,"l":156.83,"n":7198,"o":157.13,"t":"2026-04-17T04:00:00Z","v":278782,"vw":157.999126},{"c":154.6,"h":159.79,"l":151.34,"n":8087,"o":157.23,"t":"2026-04-20T04:00:00Z","v":301290,"vw":155.743647},{"c":152.19,"h":158.16,"l":151.25,"n":8932,"o":155.25,"t":"2026-04-21T04:00:00Z","v":292924,"vw":152.970593},{"c":153.91,"h":153.98,"l":149,"n":7673,"o":151.85,"t":"2026-04-22T04:00:00Z","v":291761,"vw":151.90515},{"c":153.52,"h":156,"l":151.235,"n":5620,"o":153.91,"t":"2026-04-23T04:00:00Z","v":134110,"vw":154.026316},{"c":156.84,"h":157.02,"l":150.455,"n":7749,"o":153.06,"t":"2026-04-24T04:00:00Z","v":189837,"vw":155.193674},{"c":155.31,"h":158.605,"l":154.18,"n":5816,"o":155.33,"t":"2026-04-27T04:00:00Z","v":187412,"vw":155.964623},{"c":158.13,"h":159.58,"l":156.24,"n":5084,"o":156.88,"t":"2026-04-28T04:00:00Z","v":155932,"vw":158.008599},{"c":155.18,"h":158.745,"l":154.03,"n":5559,"o":157.17,"t":"2026-04-29T04:00:00Z","v":127306,"vw":155.348995},{"c":153.57,"h":154.79,"l":151.89,"n":5887,"o":153.57,"t":"2026-04-30T04:00:00Z","v":124932,"vw":153.294123},{"c":152.3,"h":155.36,"l":152.24,"n":5334,"o":154.68,"t":"2026-05-01T04:00:00Z","v":124525,"vw":153.473401},{"c":149.25,"h":155.415,"l":148.54,"n":6077,"o":151.41,"t":"2026-05-04T04:00:00Z","v":134333,"vw":150.73929},{"c":154.78,"h":156.59,"l":149.65,"n":7057,"o":149.65,"t":"2026-05-05T04:00:00Z","v":143056,"vw":154.358917},{"c":153.91,"h":156.28,"l":152.625,"n":8222,"o":155.33,"t":"2026-05-06T04:00:00Z","v":245452,"vw":154.140543},{"c":152.82,"h":153,"l":144.75,"n":9786,"o":152.13,"t":"2026-05-07T04:00:00Z","v":263770,"vw":150.671494},{"c":152.24,"h":154.17,"l":148.25,"n":7433,"o":152.68,"t":"2026-05-08T04:00:00Z","v":221957,"vw":152.482906},{"c":148.98,"h":154,"l":146.6401,"n":9036,"o":152.26,"t":"2026-05-11T04:00:00Z","v":304116,"vw":150.055075},{"c":153.21,"h":153.31,"l":146.71,"n":8066,"o":149,"t":"2026-05-12T04:00:00Z","v":329970,"vw":150.634905},{"c":153.76,"h":156.76,"l":151.92,"n":5788,"o":152.53,"t":"2026-05-13T04:00:00Z","v":147674,"vw":153.665301},{"c":156.44,"h":156.53,"l":153.13,"n":6115,"o":154.95,"t":"2026-05-14T04:00:00Z","v":179326,"vw":155.112835},{"c":156.4,"h":157.7,"l":152.575,"n":5979,"o":156.25,"t":"2026-05-15T04:00:00Z","v":144746,"vw":155.801381},{"c":158.57,"h":158.865,"l":152.05,"n":5370,"o":155.21,"t":"2026-05-18T04:00:00Z","v":130677,"vw":157.569718},{"c":155.71,"h":160,"l":155.07,"n":5575,"o":158.86,"t":"2026-05-19T04:00:00Z","v":148653,"vw":156.527773},{"c":158.2,"h":158.21,"l":153.26,"n":5014,"o":156.32,"t":"2026-05-20T04:00:00Z","v":128256,"vw":156.846725},{"c":158.47,"h":159.28,"l":155.4,"n":6529,"o":156.73,"t":"2026-05-21T04:00:00Z","v":188807,"vw":157.642379},{"c":157.79,"h":160,"l":155.855,"n":4917,"o":158.32,"t":"2026-05-22T04:00:00Z","v":160297,"vw":158.216399},{"c":157.44,"h":160,"l":154.85,"n":6363,"o":157.78,"t":"2026-05-26T04:00:00Z","v":217375,"vw":157.129042},{"c":155.7,"h":159.905,"l":154.41,"n":5048,"o":157.7,"t":"2026-05-27T04:00:00Z","v":127359,"vw":157.122397},{"c":154.54,"h":156.48,"l":154.02,"n":6408,"o":154.83,"t":"2026-05-28T04:00:00Z","v":117141,"vw":154.996456},{"c":154.07,"h":156.32,"l":153.295,"n":4919,"o":154.1,"t":"2026-05-29T04:00:00Z","v":183028,"vw":154.653726},{"c":151.19,"h":155.59,"l":148.6,"n":5921,"o":153.71,"t":"2026-06-01T04:00:00Z","v":150076,"vw":152.698147},{"c":152.16,"h":153.98,"l":150.05,"n":6342,"o":150.77,"t":"2026-06-02T04:00:00Z","v":133089,"vw":151.888232},{"c":149.82,"h":151.985,"l":147.06,"n":6289,"o":151.35,"t":"2026-06-03T04:00:00Z","v":190425,"vw":149.423585},{"c":150.23,"h":154.925,"l":149.44,"n":6055,"o":151.97,"t":"2026-06-04T04:00:00Z","v":270251,"vw":151.693084},{"c":156.98,"h":158.44,"l":152.0025,"n":5462,"o":152.36,"t":"2026-06-05T04:00:00Z","v":163888,"vw":156.362092},{"c":153.87,"h":157.8,"l":153.67,"n":4880,"o":157.13,"t":"2026-06-08T04:00:00Z","v":160391,"vw":154.580882},{"c":157.62,"h":157.935,"l":154.53,"n":5445,"o":154.53,"t":"2026-06-09T04:00:00Z","v":121212,"vw":156.957045},{"c":161.23,"h":163.035,"l":157.315,"n":5303,"o":159.05,"t":"2026-06-10T04:00:00Z","v":112694,"vw":161.222907},{"c":162.12,"h":165.205,"l":160.85,"n":5958,"o":161.63,"t":"2026-06-11T04:00:00Z","v":156195,"vw":162.728546},{"c":160.45,"h":163.6,"l":159.47,"n":5305,"o":162.23,"t":"2026-06-12T04:00:00Z","v":168575,"vw":161.77623},{"c":163.17,"h":163.67,"l":157.35,"n":6261,"o":159.64,"t":"2026-06-15T04:00:00Z","v":193079,"vw":161.942338},{"c":164.24,"h":165.43,"l":161.35,"n":4588,"o":164.96,"t":"2026-06-16T04:00:00Z","v":146659,"vw":163.997142},{"c":164.54,"h":167.59,"l":163.14,"n":5664,"o":163.14,"t":"2026-06-17T04:00:00Z","v":160720,"vw":164.966767},{"c":163.63,"h":166.32,"l":162.35,"n":4969,"o":165.28,"t":"2026-06-18T04:00:00Z","v":280004,"vw":164.143095},{"c":167.42,"h":170.2425,"l":164.66,"n":5072,"o":164.66,"t":"2026-06-22T04:00:00Z","v":152151,"vw":167.756964},{"c":172.74,"h":173.71,"l":168.51,"n":6334,"o":169.11,"t":"2026-06-23T04:00:00Z","v":185721,"vw":171.390862},{"c":174.97,"h":178,"l":172.64,"n":6769,"o":173.71,"t":"2026-06-24T04:00:00Z","v":180695,"vw":175.512363},{"c":173.17,"h":175.68,"l":171.6,"n":5143,"o":174.27,"t":"2026-06-25T04:00:00Z","v":153194,"vw":173.409463},{"c":180.46,"h":180.72,"l":174.68,"n":6618,"o":174.68,"t":"2026-06-26T04:00:00Z","v":659639,"vw":180.083084},{"c":178.41,"h":181.415,"l":176,"n":6813,"o":180.37,"t":"2026-06-29T04:00:00Z","v":207085,"vw":178.993534},{"c":175.25,"h":179.5199,"l":175.19,"n":5940,"o":177.8,"t":"2026-06-30T04:00:00Z","v":168062,"vw":176.568493},{"c":178.64,"h":180.93,"l":175.5,"n":6124,"o":175.84,"t":"2026-07-01T04:00:00Z","v":167950,"vw":178.745444},{"c":182.64,"h":185.58,"l":179.83,"n":6718,"o":180.43,"t":"2026-07-02T04:00:00Z","v":183155,"vw":183.07164},{"c":181.72,"h":182.5,"l":180.7,"n":5829,"o":182,"t":"2026-07-06T04:00:00Z","v":177203,"vw":181.693645},{"c":180.41,"h":185.59,"l":179.835,"n":5093,"o":183.33,"t":"2026-07-07T04:00:00Z","v":120928,"vw":181.825127},{"c":179.28,"h":181.95,"l":178.2752,"n":5934,"o":179.67,"t":"2026-07-08T04:00:00Z","v":216941,"vw":179.986652},{"c":180.78,"h":182.91,"l":177.8101,"n":5378,"o":181.75,"t":"2026-07-09T04:00:00Z","v":190328,"vw":180.32288},{"c":182.6,"h":182.78,"l":180.42,"n":4796,"o":180.42,"t":"2026-07-10T04:00:00Z","v":99449,"vw":182.082252},{"c":182.95,"h":186.17,"l":180.08,"n":5170,"o":184.18,"t":"2026-07-13T04:00:00Z","v":175005,"vw":182.648787},{"c":179.94,"h":184.37,"l":179.88,"n":5818,"o":182.72,"t":"2026-07-14T04:00:00Z","v":175845,"vw":181.283957},{"c":174.2,"h":178.8,"l":171.63,"n":6735,"o":178.8,"t":"2026-07-15T04:00:00Z","v":199167,"vw":173.711614},{"c":178.32,"h":180.71,"l":174.7,"n":6041,"o":174.7,"t":"2026-07-16T04:00:00Z","v":143813,"vw":178.691481},{"c":177.97,"h":184.72,"l":177.225,"n":4429,"o":178.25,"t":"2026-07-17T04:00:00Z","v":142253,"vw":178.923559},{"c":179.74,"h":181.46,"l":177.89,"n":4589,"o":177.89,"t":"2026-07-20T04:00:00Z","v":127728,"vw":180.154795},{"c":178.96,"h":181.21,"l":177.62,"n":3876,"o":179.53,"t":"2026-07-21T04:00:00Z","v":107702,"vw":179.081949},{"c":175.61,"h":178.42,"l":174.19,"n":5267,"o":178.42,"t":"2026-07-22T04:00:00Z","v":164366,"vw":175.580614},{"c":174.95,"h":175.9825,"l":172.395,"n":5467,"o":174.27,"t":"2026-07-23T04:00:00Z","v":159508,"vw":174.411459},{"c":178.83,"h":180.21,"l":176,"n":6083,"o":177,"t":"2026-07-24T04:00:00Z","v":122863,"vw":178.042335},{"c":175.94,"h":181.02,"l":175.8,"n":6498,"o":179.01,"t":"2026-07-27T04:00:00Z","v":191262,"vw":177.026883},{"c":179.27,"h":180.7,"l":175.78,"n":6926,"o":177.78,"t":"2026-07-28T04:00:00Z","v":173238,"vw":178.930907},{"c":183.4,"h":183.51,"l":177.54,"n":6109,"o":177.54,"t":"2026-07-29T04:00:00Z","v":167788,"vw":181.949031},{"c":182.02,"h":183.25,"l":178.94,"n":5699,"o":183.25,"t":"2026-07-30T04:00:00Z","v":117702,"vw":181.656986},{"c":175.01,"h":181.69,"l":174.69,"n":6472,"o":180.17,"t":"2026-07-31T04:00:00Z","v":224962,"vw":176.915236},{"c":179.28,"h":179.695,"l":175.32,"n":7710,"o":175.32,"t":"2026-08-03T04:00:00Z","v":281538,"vw":177.729068},{"c":178.77,"h":180.5915,"l":175.56,"n":7277,"o":177.77,"t":"2026-08-04T04:00:00Z","v":146768,"vw":178.638223},{"c":178.47,"h":181.07,"l":177.58,"n":4900,"o":180.46,"t":"2026-08-05T04:00:00Z","v":86035,"vw":179.020387},{"c":180.89,"h":180.98,"l":176.88,"n":5593,"o":180.21,"t":"2026-08-06T04:00:00Z","v":132297,"vw":179.31413},{"c":188.69,"h":198.9797,"l":185,"n":11330,"o":188.99,"t":"2026-08-07T04:00:00Z","v":277234,"vw":191.454368},{"c":184.85,"h":187.58,"l":183.2,"n":6488,"o":186.55,"t":"2026-08-10T04:00:00Z","v":146442,"vw":185.045693},{"c":184.37,"h":186.65,"l":182.2,"n":11045,"o":184.85,"t":"2026-08-11T04:00:00Z","v":294843,"vw":184.092221},{"c":183.6,"h":187.55,"l":182.59,"n":7104,"o":184.37,"t":"2026-08-12T04:00:00Z","v":147144,"vw":185.125744},{"c":186.34,"h":187.8,"l":184.3559,"n":6260,"o":185.98,"t":"2026-08-13T04:00:00Z","v":132100,"vw":186.444872},{"c":184.35,"h":187.985,"l":183.92,"n":6853,"o":186.59,"t":"2026-08-14T04:00:00Z","v":125292,"vw":185.514532},{"c":182.65,"h":184.815,"l":181.8,"n":5731,"o":184,"t":"2026-08-17T04:00:00Z","v":85915,"vw":183.15762},{"c":185.03,"h":186.7,"l":183.535,"n":7467,"o":184.5,"t":"2026-08-18T04:00:00Z","v":180070,"vw":185.073817},{"c":183.05,"h":187.85,"l":182.92,"n":10879,"o":185.42,"t":"2026-08-19T04:00:00Z","v":191218,"vw":185.213498},{"c":182.03,"h":184.335,"l":179.41,"n":5104,"o":181.31,"t":"2026-08-20T04:00:00Z","v":84899,"vw":182.567603},{"c":182.52,"h":184.7,"l":181.5,"n":10332,"o":182.77,"t":"2026-08-21T04:00:00Z","v":191059,"vw":183.124805},{"c":185.31,"h":187.75,"l":183.65,"n":7211,"o":183.65,"t":"2026-08-24T04:00:00Z","v":155248,"vw":185.747826},{"c":185.69,"h":187.55,"l":183.02,"n":5550,"o":185.95,"t":"2026-08-25T04:00:00Z","v":165545,"vw":185.292056},{"c":187.08,"h":189.09,"l":185.41,"n":6983,"o":185.41,"t":"2026-08-26T04:00:00Z","v":139424,"vw":187.330592},{"c":186.88,"h":187.5888,"l":183.56,"n":5425,"o":184.93,"t":"2026-08-27T04:00:00Z","v":100377,"vw":185.823369},{"c":186.29,"h":190.33,"l":186.19,"n":4250,"o":187.73,"t":"2026-08-28T04:00:00Z","v":85418,"vw":186.67155},{"c":185.73,"h":186.8,"l":184.69,"n":5320,"o":186.61,"t":"2026-08-31T04:00:00Z","v":73655,"vw":185.598406},{"c":187.86,"h":189.33,"l":186.19,"n":8012,"o":186.19,"t":"2026-09-01T04:00:00Z","v":137550,"vw":187.952041},{"c":187.37,"h":191.27,"l":186.9,"n":6753,"o":189.38,"t":"2026-09-02T04:00:00Z","v":121184,"vw":188.516001},{"c":189.92,"h":193.28,"l":189.18,"n":10801,"o":189.18,"t":"2026-09-03T04:00:00Z","v":186972,"vw":190.89507},{"c":187.64,"h":189.765,"l":186.075,"n":6291,"o":187.82,"t":"2026-09-04T04:00:00Z","v":143905,"vw":187.818051},{"c":186.09,"h":188.84,"l":184.04,"n":7654,"o":185.21,"t":"2026-09-08T04:00:00Z","v":146908,"vw":186.836777},{"c":185.7,"h":186.57,"l":183.58,"n":5995,"o":185.19,"t":"2026-09-09T04:00:00Z","v":117220,"vw":185.238906},{"c":186.59,"h":190.54,"l":185.74,"n":5062,"o":190.11,"t":"2026-09-10T04:00:00Z","v":84845,"vw":187.019439},{"c":185.73,"h":188.8,"l":182.83,"n":5994,"o":188.8,"t":"2026-09-11T04:00:00Z","v":150761,"vw":185.670287},{"c":186.52,"h":189.02,"l":185.96,"n":5355,"o":187.81,"t":"2026-09-14T04:00:00Z","v":161692,"vw":186.871946},{"c":186.22,"h":187.19,"l":184.04,"n":7261,"o":185.82,"t":"2026-09-15T04:00:00Z","v":292065,"vw":185.775058},{"c":188.06,"h":188.625,"l":184.55,"n":8922,"o":186.12,"t":"2026-09-16T04:00:00Z","v":172850,"vw":187.574447},{"c":187.79,"h":189.31,"l":185.09,"n":6787,"o":188.65,"t":"2026-09-17T04:00:00Z","v":218936,"vw":186.814768},{"c":187.67,"h":187.97,"l":184.9,"n":8440,"o":187.39,"t":"2026-09-18T04:00:00Z","v":356060,"vw":187.140612},{"c":184.19,"h":187.9,"l":183.48,"n":6694,"o":187.2,"t":"2026-09-21T04:00:00Z","v":137808,"vw":186.106564},{"c":180.22,"h":184.69,"l":180.08,"n":7298,"o":184.39,"t":"2026-09-22T04:00:00Z","v":139623,"vw":181.820311},{"c":176.12,"h":180.52,"l":174.37,"n":8187,"o":180.52,"t":"2026-09-23T04:00:00Z","v":171151,"vw":176.885882},{"c":176.89,"h":178.2,"l":176.335,"n":6535,"o":176.71,"t":"2026-09-24T04:00:00Z","v":96027,"vw":177.060309},{"c":174.94,"h":177.74,"l":173.61,"n":7526,"o":177.74,"t":"2026-09-25T04:00:00Z","v":238160,"vw":175.320285},{"c":175.29,"h":177,"l":173.38,"n":5434,"o":174.73,"t":"2026-09-28T04:00:00Z","v":163613,"vw":175.634352},{"c":176.49,"h":176.67,"l":173.42,"n":6150,"o":176.5,"t":"2026-09-29T04:00:00Z","v":110780,"vw":175.803644},{"c":173.82,"h":177.7,"l":173.0901,"n":4937,"o":177.7,"t":"2026-09-30T04:00:00Z","v":209673,"vw":174.471298},{"c":181.39,"h":182.46,"l":173.24,"n":8522,"o":173.24,"t":"2026-10-01T04:00:00Z","v":253096,"vw":180.421481},{"c":184.25,"h":184.26,"l":180.55,"n":7117,"o":182.02,"t":"2026-10-02T04:00:00Z","v":126669,"vw":183.307293},{"c":185.91,"h":187.6999,"l":184.275,"n":5514,"o":184.33,"t":"2026-10-05T04:00:00Z","v":139281,"vw":186.094123},{"c":184.43,"h":187.72,"l":183.44,"n":6536,"o":186.16,"t":"2026-10-06T04:00:00Z","v":164294,"vw":185.24133},{"c":186.73,"h":188.22,"l":182.765,"n":7812,"o":182.96,"t":"2026-10-07T04:00:00Z","v":148694,"vw":186.324566},{"c":192.35,"h":193.63,"l":185.35,"n":8190,"o":187.44,"t":"2026-10-08T04:00:00Z","v":175966,"vw":190.318931},{"c":191.69,"h":195.75,"l":190.26,"n":7743,"o":191.95,"t":"2026-10-09T04:00:00Z","v":156073,"vw":192.950285},{"c":197.55,"h":197.61,"l":192.32,"n":6346,"o":192.32,"t":"2026-10-12T04:00:00Z","v":149891,"vw":196.688998},{"c":198.88,"h":200.4,"l":195.895,"n":7681,"o":199.27,"t":"2026-10-13T04:00:00Z","v":230215,"vw":198.187165},{"c":195.76,"h":198.05,"l":191.72,"n":6361,"o":197.84,"t":"2026-10-14T04:00:00Z","v":155210,"vw":195.680694},{"c":196.38,"h":200.27,"l":195.57,"n":6313,"o":199.84,"t":"2026-10-15T04:00:00Z","v":190452,"vw":197.135734},{"c":198.55,"h":199.11,"l":196.07,"n":5003,"o":196.07,"t":"2026-10-16T04:00:00Z","v":119708,"vw":198.1281},{"c":199.77,"h":203.67,"l":197.8111,"n":6661,"o":199.18,"t":"2026-10-19T04:00:00Z","v":115250,"vw":201.096784},{"c":204.28,"h":205.555,"l":201.56,"n":6931,"o":202.48,"t":"2026-10-20T04:00:00Z","v":303416,"vw":203.998293},{"c":204.42,"h":204.93,"l":201.59,"n":7107,"o":203.36,"t":"2026-10-21T04:00:00Z","v":182098,"vw":203.549054},{"c":206.68,"h":208.64,"l":205.35,"n":5940,"o":206.03,"t":"2026-10-22T04:00:00Z","v":167171,"vw":206.841246}],"volatilityBars":[{"c":184.3,"h":184.3,"l":184.3,"n":16,"o":184.3,"t":"2026-09-22T08:15:00Z","v":1199,"vw":184.3},{"c":184.4,"h":184.4,"l":184.4,"n":3,"o":184.4,"t":"2026-09-22T11:00:00Z","v":137,"vw":184.4},{"c":183.23,"h":184.4,"l":182.89,"n":98,"o":184.39,"t":"2026-09-22T13:30:00Z","v":6950,"vw":183.743452},{"c":183.074,"h":184.0825,"l":182.9,"n":128,"o":182.9,"t":"2026-09-22T13:45:00Z","v":2815,"vw":183.597944},{"c":184.69,"h":184.69,"l":184.3,"n":45,"o":184.355,"t":"2026-09-22T14:00:00Z","v":796,"vw":184.456042},{"c":183.6,"h":184.2,"l":183.37,"n":587,"o":183.47,"t":"2026-09-22T14:15:00Z","v":8358,"vw":183.826666},{"c":183.68,"h":183.68,"l":183.4,"n":91,"o":183.4,"t":"2026-09-22T14:30:00Z","v":977,"vw":183.493333},{"c":181.7,"h":183.55,"l":181.38,"n":628,"o":183.55,"t":"2026-09-22T14:45:00Z","v":13916,"vw":182.765434},{"c":181.15,"h":181.33,"l":181.15,"n":99,"o":181.33,"t":"2026-09-22T15:00:00Z","v":1801,"vw":181.2025},{"c":180.98,"h":180.99,"l":180.97,"n":45,"o":180.99,"t":"2026-09-22T15:15:00Z","v":781,"vw":180.98},{"c":181.18,"h":181.465,"l":181.05,"n":79,"o":181.05,"t":"2026-09-22T15:30:00Z","v":1318,"vw":181.27617},{"c":181.495,"h":181.495,"l":181.1,"n":63,"o":181.17,"t":"2026-09-22T15:45:00Z","v":1275,"vw":181.239375},{"c":182.09,"h":182.09,"l":181.35,"n":97,"o":181.495,"t":"2026-09-22T16:00:00Z","v":2503,"vw":181.807871},{"c":182.39,"h":182.39,"l":181.865,"n":36,"o":181.865,"t":"2026-09-22T16:15:00Z","v":945,"vw":182.168186},{"c":182.31,"h":182.35,"l":181.975,"n":89,"o":182.23,"t":"2026-09-22T16:30:00Z","v":1793,"vw":182.273571},{"c":182.36,"h":182.41,"l":182.05,"n":215,"o":182.405,"t":"2026-09-22T16:45:00Z","v":3723,"vw":182.334983},{"c":183.12,"h":183.36,"l":183.12,"n":44,"o":183.36,"t":"2026-09-22T17:00:00Z","v":901,"vw":183.238185},{"c":183.225,"h":183.225,"l":183.225,"n":8,"o":183.225,"t":"2026-09-22T17:15:00Z","v":225,"vw":183.225},{"c":183.77,"h":183.77,"l":183.77,"n":8,"o":183.77,"t":"2026-09-22T17:30:00Z","v":116,"vw":183.77},{"c":184.28,"h":184.38,"l":184.26,"n":121,"o":184.26,"t":"2026-09-22T17:45:00Z","v":2008,"vw":184.332},{"c":183.48,"h":183.57,"l":183.44,"n":61,"o":183.57,"t":"2026-09-22T18:00:00Z","v":1234,"vw":183.484},{"c":183.13,"h":183.67,"l":183.13,"n":117,"o":183.53,"t":"2026-09-22T18:15:00Z","v":1837,"vw":183.422},{"c":183.1,"h":183.2,"l":182.595,"n":87,"o":182.595,"t":"2026-09-22T18:30:00Z","v":1233,"vw":183.031757},{"c":182.85,"h":182.87,"l":182.85,"n":36,"o":182.87,"t":"2026-09-22T18:45:00Z","v":388,"vw":182.86},{"c":182.37,"h":182.8,"l":182.27,"n":110,"o":182.8,"t":"2026-09-22T19:00:00Z","v":1564,"vw":182.51875},{"c":182.61,"h":182.77,"l":182.25,"n":83,"o":182.25,"t":"2026-09-22T19:15:00Z","v":1209,"vw":182.533333},{"c":182.445,"h":182.71,"l":182.16,"n":126,"o":182.39,"t":"2026-09-22T19:30:00Z","v":2663,"vw":182.578827},{"c":180.22,"h":182.16,"l":180.08,"n":1165,"o":182,"t":"2026-09-22T19:45:00Z","v":26577,"vw":180.849887},{"c":180.22,"h":180.22,"l":180.22,"n":41,"o":180.22,"t":"2026-09-22T20:00:00Z","v":23149,"vw":180.22},{"c":180.5,"h":180.5,"l":180.5,"n":2,"o":180.5,"t":"2026-09-23T08:15:00Z","v":300,"vw":180.5},{"c":181.65,"h":181.65,"l":181.65,"n":56,"o":181.65,"t":"2026-09-23T08:30:00Z","v":696,"vw":181.65},{"c":181.2,"h":181.81,"l":181.2,"n":40,"o":181.81,"t":"2026-09-23T11:15:00Z","v":1061,"vw":181.359148},{"c":181.51,"h":181.51,"l":180.9,"n":21,"o":180.9,"t":"2026-09-23T11:30:00Z","v":472,"vw":181.28125},{"c":180.5,"h":180.5,"l":180.5,"n":9,"o":180.5,"t":"2026-09-23T11:45:00Z","v":112,"vw":180.5},{"c":180.22,"h":180.22,"l":180.22,"n":16,"o":180.22,"t":"2026-09-23T12:15:00Z","v":793,"vw":180.22},{"c":180.91,"h":180.91,"l":180.91,"n":8,"o":180.91,"t":"2026-09-23T12:30:00Z","v":507,"vw":180.91},{"c":181.01,"h":181.21,"l":180,"n":28,"o":181.21,"t":"2026-09-23T12:45:00Z","v":1680,"vw":180.770656},{"c":181.01,"h":181.01,"l":180,"n":29,"o":180,"t":"2026-09-23T13:00:00Z","v":814,"vw":180.409008},{"c":181.51,"h":181.51,"l":181.51,"n":7,"o":181.51,"t":"2026-09-23T13:15:00Z","v":506,"vw":181.51},{"c":179.41,"h":180.52,"l":178.2,"n":1111,"o":180.52,"t":"2026-09-23T13:30:00Z","v":17497,"vw":179.443351},{"c":179.79,"h":180.05,"l":179.2875,"n":194,"o":179.87,"t":"2026-09-23T13:45:00Z","v":3789,"vw":179.745359},{"c":179.045,"h":179.74,"l":178.9,"n":156,"o":179.74,"t":"2026-09-23T14:00:00Z","v":1907,"vw":179.15},{"c":178.61,"h":179.68,"l":177.98,"n":153,"o":178.6304,"t":"2026-09-23T14:15:00Z","v":3397,"vw":178.765331},{"c":177.85,"h":178.21,"l":177.05,"n":251,"o":177.84,"t":"2026-09-23T14:30:00Z","v":4905,"vw":177.688958},{"c":177.74,"h":177.815,"l":177.31,"n":64,"o":177.605,"t":"2026-09-23T14:45:00Z","v":2082,"vw":177.640132},{"c":177.57,"h":177.585,"l":177.57,"n":36,"o":177.585,"t":"2026-09-23T15:00:00Z","v":645,"vw":177.578333},{"c":177.56,"h":177.9,"l":177.4,"n":138,"o":177.82,"t":"2026-09-23T15:15:00Z","v":3768,"vw":177.527927},{"c":177.14,"h":177.4398,"l":177.14,"n":22,"o":177.1401,"t":"2026-09-23T15:30:00Z","v":1071,"vw":177.312947},{"c":176.9347,"h":176.9347,"l":176.76,"n":15,"o":176.76,"t":"2026-09-23T15:45:00Z","v":341,"vw":176.86619},{"c":177.49,"h":177.5,"l":177.4,"n":45,"o":177.4,"t":"2026-09-23T16:00:00Z","v":777,"vw":177.458},{"c":177,"h":177,"l":176.76,"n":118,"o":176.84,"t":"2026-09-23T16:15:00Z","v":1970,"vw":176.882624},{"c":177.025,"h":177.025,"l":177.025,"n":10,"o":177.025,"t":"2026-09-23T16:30:00Z","v":233,"vw":177.025},{"c":176.485,"h":176.85,"l":176.485,"n":136,"o":176.76,"t":"2026-09-23T16:45:00Z","v":1884,"vw":176.65875},{"c":176.6125,"h":176.6125,"l":176.6125,"n":8,"o":176.6125,"t":"2026-09-23T17:00:00Z","v":214,"vw":176.6125},{"c":176.815,"h":176.815,"l":176.815,"n":4,"o":176.815,"t":"2026-09-23T17:15:00Z","v":273,"vw":176.815},{"c":176.63,"h":177.44,"l":176.56,"n":123,"o":177.44,"t":"2026-09-23T17:30:00Z","v":2617,"vw":176.800913},{"c":176.45,"h":176.45,"l":176.45,"n":36,"o":176.45,"t":"2026-09-23T17:45:00Z","v":400,"vw":176.45},{"c":175.4274,"h":176.03,"l":175.4274,"n":100,"o":176.03,"t":"2026-09-23T18:00:00Z","v":1668,"vw":175.6087},{"c":174.45,"h":175.57,"l":174.45,"n":298,"o":175.41,"t":"2026-09-23T18:15:00Z","v":9085,"vw":175.344243},{"c":174.615,"h":174.71,"l":174.38,"n":49,"o":174.43,"t":"2026-09-23T18:30:00Z","v":923,"vw":174.4975},{"c":174.87,"h":174.88,"l":174.49,"n":87,"o":174.57,"t":"2026-09-23T18:45:00Z","v":1645,"vw":174.736},{"c":175.035,"h":175.035,"l":174.9,"n":86,"o":174.9,"t":"2026-09-23T19:00:00Z","v":1179,"vw":174.955},{"c":174.37,"h":174.81,"l":174.37,"n":98,"o":174.81,"t":"2026-09-23T19:15:00Z","v":2375,"vw":174.585},{"c":174.865,"h":175.03,"l":174.59,"n":90,"o":175.03,"t":"2026-09-23T19:30:00Z","v":1960,"vw":174.834375},{"c":176.12,"h":176.68,"l":175.06,"n":1315,"o":175.06,"t":"2026-09-23T19:45:00Z","v":44012,"vw":176.072361},{"c":176.12,"h":176.12,"l":176.12,"n":34,"o":176.12,"t":"2026-09-23T20:00:00Z","v":20488,"vw":176.12},{"c":177,"h":177,"l":176.4,"n":11,"o":176.4,"t":"2026-09-23T21:45:00Z","v":2009,"vw":176.7},{"c":177.385,"h":178.2,"l":176.71,"n":519,"o":176.71,"t":"2026-09-24T13:30:00Z","v":8754,"vw":177.517746},{"c":178.1,"h":178.17,"l":177.82,"n":145,"o":177.82,"t":"2026-09-24T13:45:00Z","v":1252,"vw":177.9945},{"c":177.25,"h":178.015,"l":177.182,"n":79,"o":177.35,"t":"2026-09-24T14:00:00Z","v":982,"vw":177.426951},{"c":177.32,"h":177.59,"l":177.15,"n":273,"o":177.5,"t":"2026-09-24T14:45:00Z","v":2210,"vw":177.300625},{"c":177.19,"h":177.19,"l":177.19,"n":34,"o":177.19,"t":"2026-09-24T15:15:00Z","v":678,"vw":177.19},{"c":177.23,"h":177.23,"l":177.23,"n":14,"o":177.23,"t":"2026-09-24T15:30:00Z","v":451,"vw":177.23},{"c":176.9982,"h":176.9982,"l":176.9982,"n":12,"o":176.9982,"t":"2026-09-24T15:45:00Z","v":936,"vw":176.9982},{"c":177.84,"h":178.06,"l":177.65,"n":73,"o":177.65,"t":"2026-09-24T16:15:00Z","v":1070,"vw":177.772885},{"c":176.62,"h":177.26,"l":176.62,"n":165,"o":177.26,"t":"2026-09-24T16:30:00Z","v":4303,"vw":177.018523},{"c":177.2,"h":177.2,"l":176.85,"n":20,"o":176.85,"t":"2026-09-24T16:45:00Z","v":395,"vw":177.0659},{"c":176.8,"h":176.8,"l":176.8,"n":13,"o":176.8,"t":"2026-09-24T17:15:00Z","v":282,"vw":176.8},{"c":176.93,"h":176.93,"l":176.8,"n":20,"o":176.8,"t":"2026-09-24T17:30:00Z","v":639,"vw":176.8975},{"c":177.13,"h":177.13,"l":177.13,"n":37,"o":177.13,"t":"2026-09-24T17:45:00Z","v":534,"vw":177.13},{"c":177.24,"h":177.27,"l":176.88,"n":101,"o":176.88,"t":"2026-09-24T18:15:00Z","v":2854,"vw":177.206393},{"c":176.87,"h":176.87,"l":176.87,"n":3,"o":176.87,"t":"2026-09-24T18:30:00Z","v":177,"vw":176.87},{"c":177.96,"h":177.96,"l":177.57,"n":84,"o":177.57,"t":"2026-09-24T19:00:00Z","v":1240,"vw":177.77},{"c":177.95,"h":177.95,"l":177.95,"n":8,"o":177.95,"t":"2026-09-24T19:15:00Z","v":158,"vw":177.95},{"c":177.58,"h":178.085,"l":177.58,"n":330,"o":178.07,"t":"2026-09-24T19:30:00Z","v":6082,"vw":177.843783},{"c":176.71,"h":177.35,"l":176.335,"n":991,"o":177.35,"t":"2026-09-24T19:45:00Z","v":19613,"vw":176.593174},{"c":176.89,"h":176.89,"l":176.89,"n":39,"o":176.89,"t":"2026-09-24T20:00:00Z","v":21646,"vw":176.89},{"c":177.16,"h":177.74,"l":175.845,"n":1193,"o":177.74,"t":"2026-09-25T13:30:00Z","v":29006,"vw":176.923301},{"c":175.5,"h":177.205,"l":175.13,"n":157,"o":176.89,"t":"2026-09-25T13:45:00Z","v":10131,"vw":175.86554},{"c":175.25,"h":175.455,"l":175,"n":17,"o":175,"t":"2026-09-25T14:00:00Z","v":536,"vw":175.296403},{"c":174.85,"h":175.415,"l":174.85,"n":34,"o":175.415,"t":"2026-09-25T14:15:00Z","v":701,"vw":175.189},{"c":174.7,"h":175.2,"l":174.65,"n":889,"o":174.83,"t":"2026-09-25T14:30:00Z","v":20479,"vw":174.913804},{"c":174.02,"h":174.75,"l":174.02,"n":142,"o":174.7,"t":"2026-09-25T14:45:00Z","v":2949,"vw":174.464429},{"c":174.395,"h":174.9,"l":174.395,"n":86,"o":174.46,"t":"2026-09-25T15:00:00Z","v":2350,"vw":174.684564},{"c":174.56,"h":174.63,"l":174.02,"n":74,"o":174.02,"t":"2026-09-25T15:15:00Z","v":1969,"vw":174.490998},{"c":174.305,"h":174.39,"l":174.26,"n":92,"o":174.385,"t":"2026-09-25T15:30:00Z","v":5228,"vw":174.31737},{"c":174.5,"h":174.8,"l":174.27,"n":505,"o":174.45,"t":"2026-09-25T15:45:00Z","v":17409,"vw":174.478045},{"c":174.5,"h":174.64,"l":174.5,"n":46,"o":174.64,"t":"2026-09-25T16:00:00Z","v":1031,"vw":174.586667},{"c":174.725,"h":174.725,"l":174.55,"n":30,"o":174.55,"t":"2026-09-25T16:15:00Z","v":587,"vw":174.664446},{"c":174.47,"h":174.725,"l":174.47,"n":13,"o":174.725,"t":"2026-09-25T16:30:00Z","v":360,"vw":174.5975},{"c":174.24,"h":174.715,"l":174.24,"n":40,"o":174.715,"t":"2026-09-25T16:45:00Z","v":771,"vw":174.54352},{"c":174.04,"h":174.21,"l":173.815,"n":197,"o":174.21,"t":"2026-09-25T17:00:00Z","v":4037,"vw":173.989688},{"c":174.41,"h":174.41,"l":174.29,"n":11,"o":174.29,"t":"2026-09-25T17:30:00Z","v":366,"vw":174.366216},{"c":174.33,"h":174.33,"l":174.33,"n":14,"o":174.33,"t":"2026-09-25T17:45:00Z","v":215,"vw":174.33},{"c":174.91,"h":174.91,"l":174.07,"n":35,"o":174.07,"t":"2026-09-25T18:00:00Z","v":674,"vw":174.543188},{"c":173.61,"h":173.9,"l":173.61,"n":118,"o":173.9,"t":"2026-09-25T18:15:00Z","v":1780,"vw":173.788334},{"c":173.7,"h":173.7,"l":173.62,"n":30,"o":173.62,"t":"2026-09-25T18:30:00Z","v":592,"vw":173.656667},{"c":174.29,"h":174.29,"l":173.95,"n":63,"o":173.95,"t":"2026-09-25T18:45:00Z","v":803,"vw":174.176667},{"c":174.44,"h":174.615,"l":174.44,"n":37,"o":174.615,"t":"2026-09-25T19:15:00Z","v":791,"vw":174.498333},{"c":174.44,"h":174.68,"l":174.42,"n":209,"o":174.51,"t":"2026-09-25T19:30:00Z","v":3495,"vw":174.460909},{"c":174.87,"h":175.53,"l":174.62,"n":851,"o":174.63,"t":"2026-09-25T19:45:00Z","v":25196,"vw":174.987223},{"c":174.94,"h":174.94,"l":174.94,"n":31,"o":174.94,"t":"2026-09-25T20:00:00Z","v":22441,"vw":174.94},{"c":174.94,"h":174.94,"l":174.94,"n":1,"o":174.94,"t":"2026-09-25T20:45:00Z","v":495,"vw":174.94},{"c":174.94,"h":175,"l":174.94,"n":30,"o":175,"t":"2026-09-25T21:00:00Z","v":723,"vw":174.957266},{"c":175.2,"h":175.2,"l":173.38,"n":340,"o":174.73,"t":"2026-09-28T13:30:00Z","v":5119,"vw":174.71878},{"c":175.2,"h":175.44,"l":174.71,"n":40,"o":174.71,"t":"2026-09-28T13:45:00Z","v":2172,"vw":175.097711},{"c":176.7,"h":176.9,"l":174.96,"n":981,"o":174.96,"t":"2026-09-28T14:00:00Z","v":29816,"vw":176.215082},{"c":176.08,"h":176.75,"l":176.08,"n":34,"o":176.75,"t":"2026-09-28T14:15:00Z","v":1266,"vw":176.536765},{"c":177,"h":177,"l":176.285,"n":73,"o":176.7075,"t":"2026-09-28T14:30:00Z","v":1420,"vw":176.6495},{"c":176.58,"h":176.78,"l":176.14,"n":14,"o":176.78,"t":"2026-09-28T14:45:00Z","v":574,"vw":176.484},{"c":176.7,"h":176.7,"l":176.255,"n":26,"o":176.255,"t":"2026-09-28T15:00:00Z","v":436,"vw":176.464764},{"c":175.89,"h":176.13,"l":175.89,"n":79,"o":176.13,"t":"2026-09-28T15:45:00Z","v":1005,"vw":175.968},{"c":176.46,"h":176.47,"l":175.97,"n":43,"o":175.97,"t":"2026-09-28T16:15:00Z","v":846,"vw":176.28},{"c":176.71,"h":176.71,"l":176.095,"n":65,"o":176.095,"t":"2026-09-28T16:45:00Z","v":2565,"vw":176.462898},{"c":175.96,"h":175.96,"l":175.96,"n":10,"o":175.96,"t":"2026-09-28T17:00:00Z","v":179,"vw":175.96},{"c":175.54,"h":175.54,"l":175.54,"n":21,"o":175.54,"t":"2026-09-28T17:15:00Z","v":365,"vw":175.54},{"c":175.32,"h":175.32,"l":175.32,"n":36,"o":175.32,"t":"2026-09-28T17:30:00Z","v":266,"vw":175.32},{"c":175.15,"h":175.15,"l":175.15,"n":29,"o":175.15,"t":"2026-09-28T18:00:00Z","v":493,"vw":175.15},{"c":175.77,"h":175.77,"l":175.77,"n":32,"o":175.77,"t":"2026-09-28T18:30:00Z","v":207,"vw":175.77},{"c":175.615,"h":175.775,"l":175.53,"n":64,"o":175.775,"t":"2026-09-28T18:45:00Z","v":1471,"vw":175.603127},{"c":175.7399,"h":175.7399,"l":175.16,"n":68,"o":175.6,"t":"2026-09-28T19:00:00Z","v":626,"vw":175.520449},{"c":174.945,"h":175.02,"l":174.69,"n":128,"o":174.84,"t":"2026-09-28T19:30:00Z","v":2718,"vw":174.90686},{"c":175.48,"h":175.63,"l":174.4675,"n":768,"o":174.685,"t":"2026-09-28T19:45:00Z","v":15585,"vw":175.106506},{"c":175.29,"h":175.29,"l":175.29,"n":26,"o":175.29,"t":"2026-09-28T20:00:00Z","v":29155,"vw":175.29},{"c":175.16,"h":176.6,"l":173.42,"n":1083,"o":176.5,"t":"2026-09-29T13:30:00Z","v":20315,"vw":175.443397},{"c":175.96,"h":176.07,"l":174.97,"n":248,"o":175.5,"t":"2026-09-29T13:45:00Z","v":13764,"vw":175.623416},{"c":175.25,"h":175.35,"l":175.25,"n":160,"o":175.3,"t":"2026-09-29T14:00:00Z","v":1336,"vw":175.297149},{"c":174.38,"h":174.91,"l":174.38,"n":110,"o":174.91,"t":"2026-09-29T14:30:00Z","v":1467,"vw":174.745833},{"c":174.65,"h":174.65,"l":174.25,"n":24,"o":174.25,"t":"2026-09-29T14:45:00Z","v":460,"vw":174.433486},{"c":174.83,"h":174.9669,"l":174.83,"n":42,"o":174.9669,"t":"2026-09-29T15:30:00Z","v":530,"vw":174.91192},{"c":174.75,"h":174.81,"l":174.49,"n":136,"o":174.51,"t":"2026-09-29T16:00:00Z","v":2004,"vw":174.615046},{"c":174.26,"h":174.65,"l":174.26,"n":50,"o":174.65,"t":"2026-09-29T16:15:00Z","v":821,"vw":174.553226},{"c":174.68,"h":174.68,"l":174.0151,"n":78,"o":174.0151,"t":"2026-09-29T16:45:00Z","v":2094,"vw":174.185},{"c":175.14,"h":175.14,"l":174.825,"n":35,"o":174.825,"t":"2026-09-29T17:00:00Z","v":891,"vw":174.951},{"c":174.97,"h":174.97,"l":174.97,"n":6,"o":174.97,"t":"2026-09-29T17:15:00Z","v":121,"vw":174.97},{"c":175.02,"h":175.02,"l":174.95,"n":46,"o":174.95,"t":"2026-09-29T17:30:00Z","v":603,"vw":174.985},{"c":175.45,"h":175.45,"l":175.22,"n":105,"o":175.28,"t":"2026-09-29T17:45:00Z","v":1672,"vw":175.315385},{"c":174.92,"h":175.39,"l":174.92,"n":110,"o":175.38,"t":"2026-09-29T18:00:00Z","v":1855,"vw":175.10473},{"c":175.16,"h":175.47,"l":175.16,"n":109,"o":175.19,"t":"2026-09-29T18:15:00Z","v":2807,"vw":175.226101},{"c":175.38,"h":175.38,"l":175.38,"n":16,"o":175.38,"t":"2026-09-29T18:30:00Z","v":174,"vw":175.38},{"c":175.4,"h":175.4,"l":175.4,"n":32,"o":175.4,"t":"2026-09-29T19:00:00Z","v":679,"vw":175.4},{"c":176.03,"h":176.03,"l":175.81,"n":103,"o":175.87,"t":"2026-09-29T19:15:00Z","v":2551,"vw":175.908257},{"c":176.01,"h":176.255,"l":176.01,"n":124,"o":176.24,"t":"2026-09-29T19:30:00Z","v":2871,"vw":176.104588},{"c":176.49,"h":176.67,"l":176.04,"n":582,"o":176.5,"t":"2026-09-29T19:45:00Z","v":12999,"vw":176.358599},{"c":176.49,"h":176.49,"l":176.49,"n":42,"o":176.49,"t":"2026-09-29T20:00:00Z","v":21605,"vw":176.49},{"c":175.8,"h":177.7,"l":175.44,"n":327,"o":177.7,"t":"2026-09-30T13:30:00Z","v":10078,"vw":176.529155},{"c":175.71,"h":176.5,"l":175.65,"n":320,"o":175.865,"t":"2026-09-30T13:45:00Z","v":9014,"vw":175.998069},{"c":175.79,"h":175.79,"l":175.3,"n":62,"o":175.435,"t":"2026-09-30T14:00:00Z","v":1815,"vw":175.635616},{"c":175.65,"h":175.65,"l":175.65,"n":18,"o":175.65,"t":"2026-09-30T14:15:00Z","v":523,"vw":175.65},{"c":175.2925,"h":175.41,"l":175.2925,"n":46,"o":175.38,"t":"2026-09-30T14:30:00Z","v":749,"vw":175.358125},{"c":175.2708,"h":175.2708,"l":175.2025,"n":40,"o":175.205,"t":"2026-09-30T14:45:00Z","v":1699,"vw":175.26077},{"c":175.49,"h":175.49,"l":175.49,"n":17,"o":175.49,"t":"2026-09-30T15:00:00Z","v":493,"vw":175.49},{"c":175.1934,"h":175.57,"l":175.1934,"n":50,"o":175.57,"t":"2026-09-30T15:15:00Z","v":775,"vw":175.394021},{"c":175.25,"h":175.25,"l":175.25,"n":13,"o":175.25,"t":"2026-09-30T15:30:00Z","v":205,"vw":175.25},{"c":175.87,"h":175.87,"l":175.41,"n":56,"o":175.76,"t":"2026-09-30T16:00:00Z","v":930,"vw":175.705},{"c":175.17,"h":175.73,"l":175.11,"n":52,"o":175.31,"t":"2026-09-30T16:15:00Z","v":1493,"vw":175.504456},{"c":175.22,"h":175.22,"l":174.88,"n":19,"o":174.88,"t":"2026-09-30T16:30:00Z","v":331,"vw":175.036682},{"c":174.93,"h":175.29,"l":174.93,"n":27,"o":175.22,"t":"2026-09-30T16:45:00Z","v":809,"vw":175.158613},{"c":175.46,"h":175.46,"l":175.19,"n":41,"o":175.19,"t":"2026-09-30T17:00:00Z","v":2490,"vw":175.418333},{"c":175.43,"h":175.965,"l":175.4,"n":80,"o":175.85,"t":"2026-09-30T17:15:00Z","v":1574,"vw":175.748981},{"c":174.23,"h":175.33,"l":174.23,"n":259,"o":175.33,"t":"2026-09-30T17:30:00Z","v":4375,"vw":174.810139},{"c":174.5566,"h":174.5566,"l":174.41,"n":22,"o":174.41,"t":"2026-09-30T17:45:00Z","v":535,"vw":174.462514},{"c":174.515,"h":174.515,"l":174.515,"n":20,"o":174.515,"t":"2026-09-30T18:00:00Z","v":581,"vw":174.515},{"c":174.425,"h":174.47,"l":173.99,"n":80,"o":174.47,"t":"2026-09-30T18:15:00Z","v":1813,"vw":174.25822},{"c":173.32,"h":173.9,"l":173.32,"n":90,"o":173.85,"t":"2026-09-30T18:30:00Z","v":2256,"vw":173.737184},{"c":173.41,"h":173.41,"l":173.1688,"n":6,"o":173.1688,"t":"2026-09-30T18:45:00Z","v":408,"vw":173.230488},{"c":173.48,"h":173.48,"l":173.0901,"n":84,"o":173.0901,"t":"2026-09-30T19:00:00Z","v":2443,"vw":173.195278},{"c":173.42,"h":173.65,"l":173.42,"n":40,"o":173.52,"t":"2026-09-30T19:15:00Z","v":1578,"vw":173.543688},{"c":173.95,"h":173.95,"l":173.42,"n":84,"o":173.42,"t":"2026-09-30T19:30:00Z","v":2517,"vw":173.829739},{"c":173.925,"h":174.38,"l":173.58,"n":662,"o":174.22,"t":"2026-09-30T19:45:00Z","v":19884,"vw":174.017655},{"c":173.82,"h":173.82,"l":173.82,"n":32,"o":173.82,"t":"2026-09-30T20:00:00Z","v":32825,"vw":173.82},{"c":173.84,"h":173.84,"l":173.84,"n":1,"o":173.84,"t":"2026-09-30T20:45:00Z","v":500,"vw":173.84},{"c":173.8,"h":173.8,"l":173.8,"n":1,"o":173.8,"t":"2026-09-30T21:00:00Z","v":500,"vw":173.8},{"c":173.82,"h":173.82,"l":173.82,"n":3,"o":173.82,"t":"2026-10-01T09:30:00Z","v":413,"vw":173.82},{"c":173.85,"h":173.85,"l":173.85,"n":12,"o":173.85,"t":"2026-10-01T09:45:00Z","v":483,"vw":173.85},{"c":173.55,"h":173.55,"l":173.5,"n":25,"o":173.5,"t":"2026-10-01T11:00:00Z","v":1076,"vw":173.522618},{"c":173.83,"h":174.51,"l":173.83,"n":16,"o":174.51,"t":"2026-10-01T11:15:00Z","v":731,"vw":174.398889},{"c":173.82,"h":173.82,"l":173.82,"n":9,"o":173.82,"t":"2026-10-01T13:00:00Z","v":825,"vw":173.82},{"c":175.955,"h":176.5933,"l":173.24,"n":766,"o":173.24,"t":"2026-10-01T13:30:00Z","v":10714,"vw":175.119029},{"c":176.335,"h":176.49,"l":175.69,"n":150,"o":175.69,"t":"2026-10-01T13:45:00Z","v":2111,"vw":176.059028},{"c":175.5,"h":175.61,"l":175.5,"n":46,"o":175.61,"t":"2026-10-01T14:00:00Z","v":773,"vw":175.573333},{"c":176.2,"h":176.52,"l":176.15,"n":97,"o":176.41,"t":"2026-10-01T14:15:00Z","v":1987,"vw":176.332},{"c":177.7,"h":177.955,"l":176.29,"n":198,"o":177.08,"t":"2026-10-01T14:45:00Z","v":5543,"vw":177.569793},{"c":178.36,"h":178.36,"l":178.055,"n":40,"o":178.055,"t":"2026-10-01T15:00:00Z","v":585,"vw":178.282047},{"c":178.94,"h":179.06,"l":178.41,"n":85,"o":178.41,"t":"2026-10-01T15:30:00Z","v":1459,"vw":178.8},{"c":178.17,"h":178.925,"l":177.7,"n":345,"o":178.925,"t":"2026-10-01T15:45:00Z","v":13930,"vw":178.229486},{"c":177.93,"h":177.93,"l":177.93,"n":53,"o":177.93,"t":"2026-10-01T16:00:00Z","v":809,"vw":177.93},{"c":179.755,"h":180.13,"l":178.7325,"n":799,"o":178.93,"t":"2026-10-01T16:30:00Z","v":18266,"vw":179.613529},{"c":180.485,"h":180.52,"l":179.89,"n":94,"o":179.89,"t":"2026-10-01T16:45:00Z","v":1997,"vw":180.1745},{"c":179.43,"h":180.4,"l":179.43,"n":107,"o":180.4,"t":"2026-10-01T17:00:00Z","v":2911,"vw":179.881795},{"c":180.515,"h":180.515,"l":179.49,"n":188,"o":179.49,"t":"2026-10-01T17:30:00Z","v":4927,"vw":180.14725},{"c":180.4725,"h":180.53,"l":180.3,"n":34,"o":180.53,"t":"2026-10-01T17:45:00Z","v":929,"vw":180.488929},{"c":181.6,"h":181.61,"l":180.49,"n":272,"o":180.76,"t":"2026-10-01T18:00:00Z","v":13839,"vw":181.172597},{"c":181.37,"h":182.07,"l":181.17,"n":258,"o":181.575,"t":"2026-10-01T18:15:00Z","v":18772,"vw":181.970875},{"c":181.2,"h":181.54,"l":181.2,"n":117,"o":181.54,"t":"2026-10-01T18:30:00Z","v":1923,"vw":181.384404},{"c":181.29,"h":181.57,"l":181.26,"n":49,"o":181.34,"t":"2026-10-01T18:45:00Z","v":841,"vw":181.335},{"c":181.55,"h":181.55,"l":181.36,"n":27,"o":181.36,"t":"2026-10-01T19:00:00Z","v":518,"vw":181.455},{"c":181.78,"h":182.46,"l":181.78,"n":175,"o":182.31,"t":"2026-10-01T19:15:00Z","v":3581,"vw":182.099302},{"c":181.095,"h":182.06,"l":180.76,"n":236,"o":181.78,"t":"2026-10-01T19:30:00Z","v":4712,"vw":181.488455},{"c":181.39,"h":182.115,"l":180.72,"n":974,"o":181.535,"t":"2026-10-01T19:45:00Z","v":29975,"vw":181.488502},{"c":181.39,"h":181.39,"l":181.39,"n":31,"o":181.39,"t":"2026-10-01T20:00:00Z","v":32405,"vw":181.39},{"c":181.41,"h":181.5,"l":181.41,"n":15,"o":181.5,"t":"2026-10-01T21:15:00Z","v":4005,"vw":181.454989},{"c":181.39,"h":181.39,"l":181.39,"n":10,"o":181.39,"t":"2026-10-02T08:15:00Z","v":472,"vw":181.39},{"c":181.2,"h":182.01,"l":181,"n":36,"o":181.39,"t":"2026-10-02T08:30:00Z","v":1479,"vw":181.491699},{"c":181.5,"h":181.5,"l":181.5,"n":9,"o":181.5,"t":"2026-10-02T09:30:00Z","v":874,"vw":181.5},{"c":180.5,"h":181.39,"l":180.5,"n":35,"o":181.39,"t":"2026-10-02T11:00:00Z","v":763,"vw":181.124304},{"c":182,"h":182,"l":182,"n":10,"o":182,"t":"2026-10-02T12:45:00Z","v":119,"vw":182},{"c":179.5,"h":179.5,"l":179.5,"n":5,"o":179.5,"t":"2026-10-02T13:15:00Z","v":481,"vw":179.5},{"c":182.185,"h":182.185,"l":181.35,"n":189,"o":182.02,"t":"2026-10-02T13:30:00Z","v":3634,"vw":181.94798},{"c":182.735,"h":182.77,"l":182.735,"n":38,"o":182.77,"t":"2026-10-02T13:45:00Z","v":1415,"vw":182.7525},{"c":181,"h":181,"l":180.55,"n":156,"o":180.66,"t":"2026-10-02T14:00:00Z","v":5845,"vw":180.758654},{"c":181.94,"h":181.94,"l":181.94,"n":9,"o":181.94,"t":"2026-10-02T14:15:00Z","v":150,"vw":181.94},{"c":182.32,"h":182.32,"l":182.32,"n":11,"o":182.32,"t":"2026-10-02T14:30:00Z","v":127,"vw":182.32},{"c":182.135,"h":182.97,"l":182.135,"n":102,"o":182.32,"t":"2026-10-02T14:45:00Z","v":1901,"vw":182.3725},{"c":182.97,"h":182.97,"l":182.395,"n":40,"o":182.97,"t":"2026-10-02T15:00:00Z","v":1097,"vw":182.848178},{"c":181.6,"h":181.9,"l":181.6,"n":26,"o":181.9,"t":"2026-10-02T15:15:00Z","v":704,"vw":181.8},{"c":182.47,"h":182.67,"l":182.27,"n":54,"o":182.27,"t":"2026-10-02T15:30:00Z","v":797,"vw":182.4225},{"c":181.46,"h":182.17,"l":181.46,"n":92,"o":182.17,"t":"2026-10-02T15:45:00Z","v":3108,"vw":181.727372},{"c":182.14,"h":182.14,"l":181.22,"n":91,"o":181.28,"t":"2026-10-02T16:00:00Z","v":1434,"vw":181.471667},{"c":181.93,"h":181.97,"l":181.615,"n":48,"o":181.615,"t":"2026-10-02T16:30:00Z","v":802,"vw":181.7825},{"c":182.1,"h":182.1,"l":182.1,"n":9,"o":182.1,"t":"2026-10-02T16:45:00Z","v":209,"vw":182.1},{"c":182.165,"h":182.165,"l":182.165,"n":14,"o":182.165,"t":"2026-10-02T17:00:00Z","v":277,"vw":182.165},{"c":182.585,"h":182.98,"l":182.4,"n":52,"o":182.4,"t":"2026-10-02T17:15:00Z","v":609,"vw":182.655},{"c":183.42,"h":183.42,"l":182.745,"n":105,"o":182.745,"t":"2026-10-02T17:45:00Z","v":1289,"vw":183.076488},{"c":183.21,"h":183.42,"l":182.74,"n":52,"o":183.08,"t":"2026-10-02T18:00:00Z","v":1096,"vw":182.98898},{"c":183.27,"h":183.27,"l":183.27,"n":9,"o":183.27,"t":"2026-10-02T18:15:00Z","v":577,"vw":183.27},{"c":183.365,"h":183.62,"l":183.365,"n":106,"o":183.62,"t":"2026-10-02T18:30:00Z","v":1743,"vw":183.45},{"c":183.84,"h":183.84,"l":183.59,"n":43,"o":183.59,"t":"2026-10-02T18:45:00Z","v":753,"vw":183.77297},{"c":184.05,"h":184.26,"l":183.96,"n":95,"o":183.96,"t":"2026-10-02T19:00:00Z","v":1962,"vw":184.049898},{"c":184.26,"h":184.26,"l":183.78,"n":114,"o":183.99,"t":"2026-10-02T19:15:00Z","v":2468,"vw":183.963474},{"c":183.9,"h":184.25,"l":183.54,"n":487,"o":184.25,"t":"2026-10-02T19:30:00Z","v":8131,"vw":183.713622},{"c":184.25,"h":184.25,"l":182.675,"n":1174,"o":183.82,"t":"2026-10-02T19:45:00Z","v":25891,"vw":183.460993},{"c":184.25,"h":184.25,"l":184.25,"n":26,"o":184.25,"t":"2026-10-02T20:00:00Z","v":24826,"vw":184.25},{"c":184.27,"h":184.27,"l":184.25,"n":13,"o":184.25,"t":"2026-10-05T10:00:00Z","v":611,"vw":184.26},{"c":185,"h":185.71,"l":184.99,"n":37,"o":185.51,"t":"2026-10-05T11:15:00Z","v":1757,"vw":185.491955},{"c":185,"h":185,"l":185,"n":8,"o":185,"t":"2026-10-05T11:30:00Z","v":486,"vw":185},{"c":183.5,"h":183.5,"l":183.5,"n":6,"o":183.5,"t":"2026-10-05T13:15:00Z","v":497,"vw":183.5},{"c":184.275,"h":184.69,"l":184.275,"n":46,"o":184.33,"t":"2026-10-05T13:30:00Z","v":1644,"vw":184.37941},{"c":184.74,"h":184.8875,"l":184.74,"n":48,"o":184.8875,"t":"2026-10-05T13:45:00Z","v":750,"vw":184.81375},{"c":185.04,"h":185.05,"l":184.675,"n":14,"o":184.675,"t":"2026-10-05T14:00:00Z","v":724,"vw":184.956429},{"c":185.5625,"h":186.09,"l":185.27,"n":75,"o":185.76,"t":"2026-10-05T14:15:00Z","v":2040,"vw":185.660577},{"c":186.09,"h":186.09,"l":185.55,"n":105,"o":185.55,"t":"2026-10-05T14:30:00Z","v":2060,"vw":185.79485},{"c":186.035,"h":186.135,"l":186.035,"n":55,"o":186.1,"t":"2026-10-05T14:45:00Z","v":1835,"vw":186.107692},{"c":186.19,"h":186.19,"l":185.7,"n":124,"o":185.7,"t":"2026-10-05T15:00:00Z","v":2639,"vw":185.962167},{"c":186.32,"h":186.69,"l":186.26,"n":61,"o":186.68,"t":"2026-10-05T15:15:00Z","v":1034,"vw":186.553333},{"c":186,"h":186.66,"l":186,"n":70,"o":186.33,"t":"2026-10-05T15:30:00Z","v":2271,"vw":186.178648},{"c":186.18,"h":186.22,"l":186.18,"n":12,"o":186.22,"t":"2026-10-05T15:45:00Z","v":389,"vw":186.2},{"c":186.24,"h":186.25,"l":186.24,"n":62,"o":186.25,"t":"2026-10-05T16:00:00Z","v":1641,"vw":186.248529},{"c":186.615,"h":186.615,"l":186.615,"n":26,"o":186.615,"t":"2026-10-05T16:15:00Z","v":310,"vw":186.615},{"c":186.515,"h":186.515,"l":186.495,"n":31,"o":186.495,"t":"2026-10-05T16:30:00Z","v":669,"vw":186.509306},{"c":186.4,"h":186.4,"l":186.4,"n":25,"o":186.4,"t":"2026-10-05T16:45:00Z","v":667,"vw":186.4},{"c":186.44,"h":186.44,"l":186.44,"n":18,"o":186.44,"t":"2026-10-05T17:00:00Z","v":936,"vw":186.44},{"c":186.41,"h":186.41,"l":186.34,"n":58,"o":186.34,"t":"2026-10-05T17:15:00Z","v":1723,"vw":186.374286},{"c":186.54,"h":186.54,"l":186.1386,"n":36,"o":186.2,"t":"2026-10-05T17:30:00Z","v":1382,"vw":186.392688},{"c":186.45,"h":186.51,"l":186.07,"n":133,"o":186.4451,"t":"2026-10-05T17:45:00Z","v":5218,"vw":186.404348},{"c":186.82,"h":186.82,"l":186.81,"n":41,"o":186.81,"t":"2026-10-05T18:00:00Z","v":841,"vw":186.813333},{"c":186.2801,"h":186.2801,"l":186.2801,"n":8,"o":186.2801,"t":"2026-10-05T18:15:00Z","v":1593,"vw":186.2801},{"c":187.3,"h":187.45,"l":187.3,"n":100,"o":187.45,"t":"2026-10-05T18:30:00Z","v":2181,"vw":187.383},{"c":187.305,"h":187.6999,"l":187.245,"n":17,"o":187.245,"t":"2026-10-05T18:45:00Z","v":1404,"vw":187.320767},{"c":187.2,"h":187.225,"l":186.97,"n":137,"o":186.97,"t":"2026-10-05T19:00:00Z","v":5057,"vw":187.109573},{"c":186.975,"h":187.4,"l":186.78,"n":177,"o":187.2,"t":"2026-10-05T19:15:00Z","v":4592,"vw":187.047964},{"c":186.74,"h":187.1051,"l":186.74,"n":114,"o":187.105,"t":"2026-10-05T19:30:00Z","v":2626,"vw":186.885162},{"c":185.92,"h":187.27,"l":185.865,"n":865,"o":186.985,"t":"2026-10-05T19:45:00Z","v":27075,"vw":186.23026},{"c":185.91,"h":185.91,"l":185.91,"n":30,"o":185.91,"t":"2026-10-05T20:00:00Z","v":43362,"vw":185.91},{"c":185.93,"h":187.26,"l":183.44,"n":130,"o":186.16,"t":"2026-10-06T13:30:00Z","v":7846,"vw":185.419033},{"c":186.4687,"h":187.53,"l":186.21,"n":521,"o":186.21,"t":"2026-10-06T13:45:00Z","v":14233,"vw":186.704965},{"c":187.72,"h":187.72,"l":187.72,"n":39,"o":187.72,"t":"2026-10-06T14:00:00Z","v":618,"vw":187.72},{"c":187,"h":187.29,"l":186.76,"n":634,"o":187.15,"t":"2026-10-06T14:15:00Z","v":6112,"vw":187.016327},{"c":187.18,"h":187.18,"l":187.005,"n":52,"o":187.055,"t":"2026-10-06T14:30:00Z","v":1358,"vw":187.103951},{"c":187.255,"h":187.255,"l":187.255,"n":7,"o":187.255,"t":"2026-10-06T14:45:00Z","v":116,"vw":187.255},{"c":187.245,"h":187.245,"l":187.245,"n":15,"o":187.245,"t":"2026-10-06T15:00:00Z","v":217,"vw":187.245},{"c":187.33,"h":187.39,"l":186.88,"n":24,"o":186.88,"t":"2026-10-06T15:15:00Z","v":2770,"vw":187.32558},{"c":187.07,"h":187.285,"l":186.88,"n":119,"o":187.285,"t":"2026-10-06T15:30:00Z","v":2970,"vw":187.013259},{"c":187.3,"h":187.36,"l":186.88,"n":19,"o":186.88,"t":"2026-10-06T15:45:00Z","v":782,"vw":187.153334},{"c":186.93,"h":187.085,"l":186.93,"n":58,"o":187.085,"t":"2026-10-06T16:00:00Z","v":2229,"vw":187.025},{"c":187.22,"h":187.26,"l":187.13,"n":9,"o":187.26,"t":"2026-10-06T16:15:00Z","v":529,"vw":187.214},{"c":187.1042,"h":187.1042,"l":186.7338,"n":49,"o":186.95,"t":"2026-10-06T16:30:00Z","v":1960,"vw":186.926508},{"c":185.62,"h":186.95,"l":185.62,"n":151,"o":186.925,"t":"2026-10-06T16:45:00Z","v":5976,"vw":186.714232},{"c":185.099,"h":185.61,"l":185.099,"n":197,"o":185.61,"t":"2026-10-06T17:00:00Z","v":4119,"vw":185.37295},{"c":184.58,"h":185.235,"l":184.58,"n":173,"o":185.175,"t":"2026-10-06T17:15:00Z","v":3487,"vw":185.00059},{"c":184.53,"h":184.93,"l":184.4,"n":169,"o":184.93,"t":"2026-10-06T17:30:00Z","v":1245,"vw":184.6075},{"c":184.42,"h":184.42,"l":184.145,"n":115,"o":184.2,"t":"2026-10-06T17:45:00Z","v":1543,"vw":184.29812},{"c":184.5088,"h":184.765,"l":184.5088,"n":27,"o":184.65,"t":"2026-10-06T18:00:00Z","v":1213,"vw":184.680941},{"c":184.51,"h":184.555,"l":183.77,"n":203,"o":184.555,"t":"2026-10-06T18:15:00Z","v":7205,"vw":184.20638},{"c":184.55,"h":184.61,"l":184.115,"n":63,"o":184.195,"t":"2026-10-06T18:30:00Z","v":1687,"vw":184.433964},{"c":184.139,"h":184.2475,"l":184.139,"n":50,"o":184.2475,"t":"2026-10-06T18:45:00Z","v":786,"vw":184.22775},{"c":184.4,"h":184.4,"l":184.05,"n":76,"o":184.05,"t":"2026-10-06T19:00:00Z","v":1574,"vw":184.238602},{"c":184.17,"h":184.655,"l":183.78,"n":80,"o":184.645,"t":"2026-10-06T19:15:00Z","v":5876,"vw":184.02045},{"c":183.5,"h":183.98,"l":183.48,"n":320,"o":183.77,"t":"2026-10-06T19:30:00Z","v":10286,"vw":183.663463},{"c":184.18,"h":184.91,"l":183.51,"n":685,"o":183.52,"t":"2026-10-06T19:45:00Z","v":21666,"vw":184.191445},{"c":183.8517,"h":184.43,"l":183.8517,"n":32,"o":184.43,"t":"2026-10-06T20:00:00Z","v":32301,"vw":184.237456},{"c":182.765,"h":182.96,"l":182.765,"n":16,"o":182.96,"t":"2026-10-07T13:30:00Z","v":703,"vw":182.929626},{"c":184.91,"h":185,"l":184,"n":329,"o":184,"t":"2026-10-07T13:45:00Z","v":5705,"vw":184.730695},{"c":184.76,"h":184.76,"l":184.76,"n":5,"o":184.76,"t":"2026-10-07T14:00:00Z","v":116,"vw":184.76},{"c":185.8,"h":185.8,"l":184.6401,"n":2111,"o":184.645,"t":"2026-10-07T14:15:00Z","v":26922,"vw":185.326837},{"c":185.57,"h":185.9,"l":185.565,"n":87,"o":185.565,"t":"2026-10-07T14:30:00Z","v":1719,"vw":185.703938},{"c":185.99,"h":185.99,"l":185.93,"n":33,"o":185.93,"t":"2026-10-07T14:45:00Z","v":1168,"vw":185.9725},{"c":185.37,"h":185.37,"l":185.37,"n":8,"o":185.37,"t":"2026-10-07T15:00:00Z","v":848,"vw":185.37},{"c":186.45,"h":186.45,"l":185.88,"n":74,"o":185.88,"t":"2026-10-07T15:30:00Z","v":1818,"vw":186.329555},{"c":186.54,"h":186.54,"l":186.54,"n":15,"o":186.54,"t":"2026-10-07T15:45:00Z","v":162,"vw":186.54},{"c":187.02,"h":187.05,"l":187.02,"n":13,"o":187.05,"t":"2026-10-07T16:15:00Z","v":389,"vw":187.035},{"c":187.0425,"h":187.0425,"l":187.0425,"n":10,"o":187.0425,"t":"2026-10-07T16:30:00Z","v":176,"vw":187.0425},{"c":187.15,"h":187.4,"l":187.15,"n":25,"o":187.4,"t":"2026-10-07T16:45:00Z","v":383,"vw":187.241575},{"c":187.47,"h":187.585,"l":187.15,"n":29,"o":187.15,"t":"2026-10-07T17:00:00Z","v":747,"vw":187.317035},{"c":187.62,"h":187.97,"l":187.6125,"n":47,"o":187.6125,"t":"2026-10-07T17:15:00Z","v":552,"vw":187.734167},{"c":187.61,"h":187.625,"l":187.5654,"n":115,"o":187.625,"t":"2026-10-07T17:30:00Z","v":916,"vw":187.59608},{"c":187.3,"h":187.46,"l":187.3,"n":36,"o":187.46,"t":"2026-10-07T17:45:00Z","v":1004,"vw":187.332},{"c":188.19,"h":188.22,"l":187.96,"n":324,"o":187.96,"t":"2026-10-07T18:00:00Z","v":2261,"vw":188.135},{"c":187.41,"h":188.195,"l":187.41,"n":235,"o":188.19,"t":"2026-10-07T18:15:00Z","v":5743,"vw":187.777678},{"c":186.76,"h":187.5451,"l":186.64,"n":125,"o":187.2579,"t":"2026-10-07T18:30:00Z","v":7254,"vw":186.939932},{"c":186.775,"h":186.855,"l":186.775,"n":25,"o":186.855,"t":"2026-10-07T18:45:00Z","v":398,"vw":186.815},{"c":187.125,"h":187.125,"l":186.85,"n":132,"o":186.98,"t":"2026-10-07T19:15:00Z","v":2074,"vw":186.908164},{"c":187.07,"h":187.3,"l":186.9875,"n":154,"o":186.9875,"t":"2026-10-07T19:30:00Z","v":1997,"vw":187.094706},{"c":186.97,"h":187.36,"l":186.55,"n":776,"o":186.89,"t":"2026-10-07T19:45:00Z","v":17076,"vw":186.988357},{"c":186.73,"h":186.73,"l":186.73,"n":34,"o":186.73,"t":"2026-10-07T20:00:00Z","v":48139,"vw":186.73},{"c":186.59,"h":186.64,"l":186.58,"n":6,"o":186.63,"t":"2026-10-08T11:15:00Z","v":600,"vw":186.605},{"c":187.4,"h":187.44,"l":185.35,"n":391,"o":187.44,"t":"2026-10-08T13:30:00Z","v":7774,"vw":186.625442},{"c":187.84,"h":187.84,"l":187.24,"n":69,"o":187.4,"t":"2026-10-08T13:45:00Z","v":3409,"vw":187.363844},{"c":187.745,"h":188.62,"l":187.745,"n":646,"o":188.44,"t":"2026-10-08T14:00:00Z","v":10580,"vw":188.110349},{"c":186.69,"h":187.95,"l":186.6,"n":163,"o":187.95,"t":"2026-10-08T14:15:00Z","v":5383,"vw":186.852294},{"c":186.59,"h":187.28,"l":185.7797,"n":81,"o":186.9,"t":"2026-10-08T14:30:00Z","v":1851,"vw":186.671526},{"c":186.895,"h":186.895,"l":186.75,"n":67,"o":186.79,"t":"2026-10-08T14:45:00Z","v":1568,"vw":186.824},{"c":187.31,"h":187.4,"l":187.31,"n":13,"o":187.4,"t":"2026-10-08T15:00:00Z","v":223,"vw":187.355},{"c":187.185,"h":187.52,"l":187.185,"n":94,"o":187.27,"t":"2026-10-08T15:15:00Z","v":999,"vw":187.346919},{"c":187.32,"h":187.66,"l":186.9215,"n":98,"o":187.65,"t":"2026-10-08T15:30:00Z","v":2023,"vw":187.411458},{"c":188.015,"h":188.46,"l":187.38,"n":140,"o":187.38,"t":"2026-10-08T15:45:00Z","v":2466,"vw":187.979504},{"c":188.535,"h":188.74,"l":188.189,"n":70,"o":188.375,"t":"2026-10-08T16:00:00Z","v":1148,"vw":188.439298},{"c":188.45,"h":189.155,"l":188.34,"n":290,"o":188.89,"t":"2026-10-08T16:15:00Z","v":7369,"vw":188.677805},{"c":188.42,"h":188.66,"l":188.42,"n":22,"o":188.42,"t":"2026-10-08T16:30:00Z","v":442,"vw":188.5},{"c":189.79,"h":189.79,"l":188.9,"n":119,"o":188.9,"t":"2026-10-08T16:45:00Z","v":2983,"vw":189.453989},{"c":190.45,"h":190.45,"l":189.64,"n":151,"o":189.93,"t":"2026-10-08T17:00:00Z","v":5021,"vw":190.044091},{"c":191.35,"h":191.4,"l":190.895,"n":91,"o":190.93,"t":"2026-10-08T17:15:00Z","v":1684,"vw":191.09882},{"c":192.05,"h":192.05,"l":191.2,"n":117,"o":191.35,"t":"2026-10-08T17:30:00Z","v":2217,"vw":191.454348},{"c":191.1,"h":192.09,"l":191.09,"n":113,"o":192.09,"t":"2026-10-08T17:45:00Z","v":2209,"vw":191.506708},{"c":191.25,"h":191.51,"l":191.25,"n":86,"o":191.28,"t":"2026-10-08T18:00:00Z","v":915,"vw":191.382964},{"c":191.47,"h":191.47,"l":191.42,"n":43,"o":191.42,"t":"2026-10-08T18:15:00Z","v":393,"vw":191.445},{"c":191.58,"h":191.8,"l":191.04,"n":220,"o":191.26,"t":"2026-10-08T18:30:00Z","v":2728,"vw":191.410603},{"c":191.595,"h":191.595,"l":191.08,"n":181,"o":191.57,"t":"2026-10-08T18:45:00Z","v":6359,"vw":191.352462},{"c":193.47,"h":193.47,"l":191.8,"n":245,"o":191.81,"t":"2026-10-08T19:00:00Z","v":5933,"vw":192.20058},{"c":193.18,"h":193.63,"l":193.03,"n":218,"o":193.14,"t":"2026-10-08T19:15:00Z","v":2704,"vw":193.349333},{"c":193.02,"h":193.43,"l":192.81,"n":154,"o":193.43,"t":"2026-10-08T19:30:00Z","v":3561,"vw":192.927493},{"c":192.35,"h":193.02,"l":191.49,"n":761,"o":193.02,"t":"2026-10-08T19:45:00Z","v":24418,"vw":192.014782},{"c":192.35,"h":192.35,"l":192.35,"n":24,"o":192.35,"t":"2026-10-08T20:00:00Z","v":16466,"vw":192.35},{"c":193,"h":193,"l":191.85,"n":30,"o":191.95,"t":"2026-10-09T13:30:00Z","v":1242,"vw":192.102749},{"c":192.7538,"h":193.32,"l":192.43,"n":73,"o":193.32,"t":"2026-10-09T14:00:00Z","v":7597,"vw":192.661229},{"c":192.655,"h":193.05,"l":192.46,"n":67,"o":193.05,"t":"2026-10-09T14:15:00Z","v":3269,"vw":192.577638},{"c":192.8,"h":193.2402,"l":192.09,"n":833,"o":192.15,"t":"2026-10-09T14:30:00Z","v":19589,"vw":192.601336},{"c":192.44,"h":192.85,"l":192.43,"n":95,"o":192.85,"t":"2026-10-09T14:45:00Z","v":1577,"vw":192.70813},{"c":192.96,"h":192.96,"l":192.96,"n":23,"o":192.96,"t":"2026-10-09T15:00:00Z","v":319,"vw":192.96},{"c":193.06,"h":193.175,"l":192.97,"n":83,"o":192.97,"t":"2026-10-09T15:15:00Z","v":1720,"vw":193.068333},{"c":193.285,"h":193.6,"l":193.285,"n":41,"o":193.6,"t":"2026-10-09T15:30:00Z","v":638,"vw":193.4425},{"c":194.1,"h":194.1,"l":192.7868,"n":75,"o":192.7868,"t":"2026-10-09T16:00:00Z","v":2082,"vw":193.343103},{"c":194.83,"h":194.89,"l":194.34,"n":111,"o":194.34,"t":"2026-10-09T16:15:00Z","v":2458,"vw":194.584},{"c":195.32,"h":195.32,"l":194.99,"n":93,"o":195.08,"t":"2026-10-09T16:30:00Z","v":1541,"vw":195.159884},{"c":195.58,"h":195.58,"l":195.045,"n":32,"o":195.045,"t":"2026-10-09T16:45:00Z","v":343,"vw":195.327642},{"c":195.24,"h":195.75,"l":195.24,"n":131,"o":195.4,"t":"2026-10-09T17:15:00Z","v":3450,"vw":195.516882},{"c":195.51,"h":195.51,"l":195.15,"n":210,"o":195.3,"t":"2026-10-09T17:30:00Z","v":2404,"vw":195.321277},{"c":195,"h":195.515,"l":195,"n":34,"o":195.515,"t":"2026-10-09T17:45:00Z","v":447,"vw":195.2575},{"c":195.22,"h":195.64,"l":194.931,"n":72,"o":195.375,"t":"2026-10-09T18:00:00Z","v":3346,"vw":195.215171},{"c":194.21,"h":195.25,"l":193.85,"n":557,"o":195.03,"t":"2026-10-09T18:15:00Z","v":19244,"vw":194.287807},{"c":194.27,"h":194.27,"l":194.27,"n":16,"o":194.27,"t":"2026-10-09T19:00:00Z","v":199,"vw":194.27},{"c":192.51,"h":193.315,"l":191.93,"n":856,"o":193.315,"t":"2026-10-09T19:15:00Z","v":16874,"vw":192.610924},{"c":192.415,"h":193.24,"l":192.415,"n":118,"o":192.5,"t":"2026-10-09T19:30:00Z","v":3886,"vw":192.821324},{"c":191.59,"h":192.65,"l":190.26,"n":707,"o":192.65,"t":"2026-10-09T19:45:00Z","v":11646,"vw":191.236369},{"c":191.69,"h":191.69,"l":191.69,"n":32,"o":191.69,"t":"2026-10-09T20:00:00Z","v":17497,"vw":191.69},{"c":192.5,"h":192.5,"l":191.71,"n":27,"o":191.71,"t":"2026-10-12T12:00:00Z","v":774,"vw":192.021504},{"c":193.3,"h":195.06,"l":192.32,"n":234,"o":192.32,"t":"2026-10-12T13:30:00Z","v":5448,"vw":193.03513},{"c":194.34,"h":194.59,"l":193.75,"n":128,"o":193.75,"t":"2026-10-12T13:45:00Z","v":5204,"vw":194.288079},{"c":194.345,"h":194.99,"l":194.345,"n":66,"o":194.345,"t":"2026-10-12T14:00:00Z","v":1845,"vw":194.625},{"c":194.94,"h":194.94,"l":194.39,"n":28,"o":194.39,"t":"2026-10-12T14:15:00Z","v":626,"vw":194.533462},{"c":194.42,"h":194.42,"l":193.93,"n":108,"o":194.415,"t":"2026-10-12T14:30:00Z","v":2322,"vw":194.293369},{"c":194.23,"h":194.48,"l":194.115,"n":58,"o":194.145,"t":"2026-10-12T14:45:00Z","v":1697,"vw":194.198635},{"c":194.135,"h":194.135,"l":194.135,"n":43,"o":194.135,"t":"2026-10-12T15:00:00Z","v":418,"vw":194.135},{"c":194.85,"h":195.16,"l":194.4557,"n":201,"o":194.4557,"t":"2026-10-12T15:15:00Z","v":3620,"vw":194.649025},{"c":195.19,"h":195.19,"l":195,"n":20,"o":195,"t":"2026-10-12T15:30:00Z","v":1479,"vw":195.0448},{"c":195.26,"h":195.52,"l":195.26,"n":15,"o":195.52,"t":"2026-10-12T15:45:00Z","v":539,"vw":195.408333},{"c":196.3,"h":196.3,"l":195.27,"n":193,"o":195.27,"t":"2026-10-12T16:00:00Z","v":4165,"vw":195.82},{"c":196.49,"h":197.04,"l":195.77,"n":69,"o":197.04,"t":"2026-10-12T16:15:00Z","v":3339,"vw":196.516849},{"c":196.91,"h":196.91,"l":196.54,"n":45,"o":196.545,"t":"2026-10-12T16:30:00Z","v":974,"vw":196.655697},{"c":196.5752,"h":196.66,"l":196.5752,"n":16,"o":196.66,"t":"2026-10-12T16:45:00Z","v":458,"vw":196.62313},{"c":196.17,"h":196.93,"l":196.17,"n":90,"o":196.76,"t":"2026-10-12T17:00:00Z","v":2827,"vw":196.54652},{"c":196.88,"h":196.88,"l":196,"n":143,"o":196,"t":"2026-10-12T17:15:00Z","v":2880,"vw":196.411667},{"c":196.82,"h":196.95,"l":196.5,"n":503,"o":196.765,"t":"2026-10-12T17:30:00Z","v":12357,"vw":196.788571},{"c":196.4538,"h":196.83,"l":196.4538,"n":23,"o":196.83,"t":"2026-10-12T17:45:00Z","v":961,"vw":196.533461},{"c":196.9025,"h":196.9025,"l":196.525,"n":367,"o":196.625,"t":"2026-10-12T18:00:00Z","v":4709,"vw":196.778089},{"c":197.025,"h":197.06,"l":196.85,"n":242,"o":197.05,"t":"2026-10-12T18:15:00Z","v":2584,"vw":197.009056},{"c":196.58,"h":197.0175,"l":196.58,"n":43,"o":197.0175,"t":"2026-10-12T18:30:00Z","v":892,"vw":196.77396},{"c":196.855,"h":197.01,"l":196.805,"n":52,"o":196.81,"t":"2026-10-12T18:45:00Z","v":1180,"vw":196.850813},{"c":196.76,"h":197.21,"l":196.76,"n":87,"o":196.855,"t":"2026-10-12T19:00:00Z","v":2313,"vw":196.991397},{"c":196.71,"h":197.07,"l":196.54,"n":162,"o":197.07,"t":"2026-10-12T19:15:00Z","v":3167,"vw":196.756875},{"c":196.76,"h":197.075,"l":196.76,"n":96,"o":196.8,"t":"2026-10-12T19:30:00Z","v":2297,"vw":196.951252},{"c":197.43,"h":197.61,"l":196.46,"n":894,"o":196.75,"t":"2026-10-12T19:45:00Z","v":22239,"vw":196.938834},{"c":197.55,"h":197.55,"l":197.55,"n":17,"o":197.55,"t":"2026-10-12T20:00:00Z","v":40821,"vw":197.55},{"c":197.57,"h":197.57,"l":197.55,"n":5,"o":197.55,"t":"2026-10-13T08:30:00Z","v":603,"vw":197.56},{"c":200.01,"h":200.4,"l":197.69,"n":614,"o":199.27,"t":"2026-10-13T13:30:00Z","v":24928,"vw":199.669816},{"c":198.91,"h":199.67,"l":198.9,"n":52,"o":199.67,"t":"2026-10-13T13:45:00Z","v":797,"vw":199.151481},{"c":197.615,"h":198.45,"l":197.035,"n":384,"o":197.96,"t":"2026-10-13T14:00:00Z","v":9899,"vw":198.197125},{"c":196.55,"h":197.41,"l":196.175,"n":295,"o":196.89,"t":"2026-10-13T14:15:00Z","v":16471,"vw":196.527639},{"c":196.81,"h":196.81,"l":195.895,"n":126,"o":196.34,"t":"2026-10-13T14:30:00Z","v":2789,"vw":196.33058},{"c":197.34,"h":197.68,"l":196.16,"n":78,"o":196.74,"t":"2026-10-13T14:45:00Z","v":3387,"vw":197.40318},{"c":197.145,"h":197.4,"l":196.95,"n":159,"o":197.4,"t":"2026-10-13T15:00:00Z","v":7868,"vw":197.114841},{"c":197.82,"h":198.05,"l":196.6371,"n":149,"o":197.155,"t":"2026-10-13T15:15:00Z","v":6446,"vw":197.594018},{"c":197.97,"h":197.97,"l":197.94,"n":33,"o":197.94,"t":"2026-10-13T15:30:00Z","v":549,"vw":197.96},{"c":198.2029,"h":198.2029,"l":197.985,"n":15,"o":197.985,"t":"2026-10-13T15:45:00Z","v":500,"vw":198.132382},{"c":198.23,"h":198.23,"l":197.63,"n":53,"o":197.985,"t":"2026-10-13T16:00:00Z","v":651,"vw":197.963025},{"c":197.705,"h":198.005,"l":197.705,"n":16,"o":198.005,"t":"2026-10-13T16:15:00Z","v":341,"vw":197.860769},{"c":197.585,"h":198.05,"l":197.09,"n":419,"o":197.75,"t":"2026-10-13T16:30:00Z","v":13295,"vw":197.60293},{"c":197.94,"h":197.94,"l":197.58,"n":10,"o":197.58,"t":"2026-10-13T16:45:00Z","v":516,"vw":197.686376},{"c":197.59,"h":197.915,"l":197.395,"n":399,"o":197.71,"t":"2026-10-13T17:00:00Z","v":8553,"vw":197.662129},{"c":198.22,"h":198.25,"l":197.5,"n":193,"o":197.65,"t":"2026-10-13T17:15:00Z","v":5643,"vw":197.684892},{"c":197.95,"h":198.6307,"l":197.95,"n":10,"o":198.6307,"t":"2026-10-13T17:30:00Z","v":398,"vw":198.187536},{"c":198.855,"h":198.855,"l":198.165,"n":117,"o":198.165,"t":"2026-10-13T17:45:00Z","v":1657,"vw":198.493984},{"c":198.885,"h":198.94,"l":198.85,"n":58,"o":198.85,"t":"2026-10-13T18:00:00Z","v":1504,"vw":198.89136},{"c":198.875,"h":198.875,"l":198.476,"n":17,"o":198.86,"t":"2026-10-13T18:15:00Z","v":641,"vw":198.610033},{"c":198.395,"h":198.92,"l":198.35,"n":140,"o":198.8,"t":"2026-10-13T18:30:00Z","v":2883,"vw":198.519532},{"c":198.5125,"h":198.5125,"l":197.83,"n":501,"o":197.83,"t":"2026-10-13T18:45:00Z","v":9908,"vw":198.246568},{"c":198.51,"h":198.51,"l":198.505,"n":11,"o":198.505,"t":"2026-10-13T19:00:00Z","v":349,"vw":198.506753},{"c":198.455,"h":198.455,"l":198.455,"n":19,"o":198.455,"t":"2026-10-13T19:15:00Z","v":237,"vw":198.455},{"c":198.525,"h":198.687,"l":197.675,"n":527,"o":197.965,"t":"2026-10-13T19:30:00Z","v":20638,"vw":198.096293},{"c":198.88,"h":198.9,"l":197.61,"n":620,"o":198.12,"t":"2026-10-13T19:45:00Z","v":22983,"vw":198.25},{"c":198.2148,"h":198.88,"l":198.2148,"n":24,"o":198.88,"t":"2026-10-13T20:00:00Z","v":42104,"vw":198.616096},{"c":195.13,"h":198.05,"l":195.13,"n":786,"o":197.84,"t":"2026-10-14T13:30:00Z","v":27057,"vw":197.435131},{"c":194.495,"h":194.495,"l":193.155,"n":115,"o":194.155,"t":"2026-10-14T13:45:00Z","v":6201,"vw":193.522391},{"c":193.02,"h":194.04,"l":191.72,"n":239,"o":194.04,"t":"2026-10-14T14:00:00Z","v":9151,"vw":192.939536},{"c":193.31,"h":193.455,"l":193.13,"n":49,"o":193.13,"t":"2026-10-14T14:15:00Z","v":978,"vw":193.347},{"c":193.47,"h":193.495,"l":193.47,"n":8,"o":193.495,"t":"2026-10-14T14:30:00Z","v":336,"vw":193.478333},{"c":194.41,"h":194.41,"l":193.17,"n":93,"o":193.865,"t":"2026-10-14T14:45:00Z","v":2518,"vw":193.930937},{"c":195.545,"h":195.545,"l":194.405,"n":26,"o":194.41,"t":"2026-10-14T15:00:00Z","v":825,"vw":194.62384},{"c":195.13,"h":195.65,"l":195.13,"n":6,"o":195.625,"t":"2026-10-14T15:15:00Z","v":319,"vw":195.468333},{"c":194.915,"h":195.2,"l":194.915,"n":83,"o":195.2,"t":"2026-10-14T15:30:00Z","v":1729,"vw":195.010715},{"c":194.44,"h":194.915,"l":194.44,"n":35,"o":194.915,"t":"2026-10-14T15:45:00Z","v":884,"vw":194.780714},{"c":194.91,"h":194.91,"l":194.08,"n":86,"o":194.2,"t":"2026-10-14T16:00:00Z","v":1920,"vw":194.3175},{"c":194.355,"h":194.95,"l":194.33,"n":66,"o":194.604,"t":"2026-10-14T16:15:00Z","v":1775,"vw":194.457726},{"c":195.225,"h":195.285,"l":195.15,"n":57,"o":195.285,"t":"2026-10-14T16:30:00Z","v":959,"vw":195.22},{"c":194.885,"h":194.885,"l":194.7,"n":18,"o":194.72,"t":"2026-10-14T16:45:00Z","v":658,"vw":194.768333},{"c":194.53,"h":194.8,"l":194.27,"n":106,"o":194.8,"t":"2026-10-14T17:00:00Z","v":1835,"vw":194.5375},{"c":194.48,"h":194.48,"l":194.48,"n":29,"o":194.48,"t":"2026-10-14T17:15:00Z","v":612,"vw":194.48},{"c":194.75,"h":194.75,"l":194.75,"n":17,"o":194.75,"t":"2026-10-14T17:30:00Z","v":220,"vw":194.75},{"c":196.42,"h":196.42,"l":195.12,"n":77,"o":195.12,"t":"2026-10-14T17:45:00Z","v":2250,"vw":195.405},{"c":196.07,"h":196.07,"l":195.57,"n":49,"o":195.63,"t":"2026-10-14T18:00:00Z","v":982,"vw":195.686213},{"c":196.07,"h":196.265,"l":196.07,"n":77,"o":196.13,"t":"2026-10-14T18:15:00Z","v":2143,"vw":196.197857},{"c":196.03,"h":196.2541,"l":195.65,"n":66,"o":196.06,"t":"2026-10-14T18:30:00Z","v":1159,"vw":196.013414},{"c":195.945,"h":196.035,"l":195.77,"n":130,"o":195.95,"t":"2026-10-14T18:45:00Z","v":1969,"vw":195.918333},{"c":196.065,"h":196.26,"l":195.7457,"n":84,"o":196.26,"t":"2026-10-14T19:00:00Z","v":2166,"vw":195.886037},{"c":195.48,"h":196.27,"l":195.45,"n":232,"o":196.03,"t":"2026-10-14T19:15:00Z","v":4703,"vw":195.703198},{"c":195.275,"h":195.84,"l":194.62,"n":304,"o":195.73,"t":"2026-10-14T19:30:00Z","v":9821,"vw":195.189259},{"c":195.7,"h":196.07,"l":195.375,"n":954,"o":195.55,"t":"2026-10-14T19:45:00Z","v":19352,"vw":195.747992},{"c":195.76,"h":195.76,"l":195.76,"n":28,"o":195.76,"t":"2026-10-14T20:00:00Z","v":28151,"vw":195.76},{"c":195.38,"h":196.51,"l":195.38,"n":26,"o":195.76,"t":"2026-10-15T08:00:00Z","v":1391,"vw":196.035834},{"c":196.8,"h":196.8,"l":196.8,"n":7,"o":196.8,"t":"2026-10-15T11:00:00Z","v":893,"vw":196.8},{"c":197.89,"h":200.27,"l":197.72,"n":234,"o":199.84,"t":"2026-10-15T13:30:00Z","v":8699,"vw":198.720267},{"c":198.42,"h":198.815,"l":198.365,"n":54,"o":198.365,"t":"2026-10-15T13:45:00Z","v":1214,"vw":198.604},{"c":198.76,"h":198.8,"l":196.98528,"n":158,"o":198.8,"t":"2026-10-15T14:00:00Z","v":5529,"vw":198.379797},{"c":199.03,"h":200.09,"l":198.8,"n":103,"o":198.8,"t":"2026-10-15T14:15:00Z","v":1954,"vw":199.064473},{"c":197.615,"h":198.76,"l":197.615,"n":68,"o":198.76,"t":"2026-10-15T14:30:00Z","v":1553,"vw":198.02397},{"c":197.974,"h":198.042,"l":197.48,"n":71,"o":197.48,"t":"2026-10-15T14:45:00Z","v":5150,"vw":197.865873},{"c":196.2,"h":196.2,"l":195.57,"n":107,"o":196.11,"t":"2026-10-15T15:15:00Z","v":3022,"vw":195.879026},{"c":195.845,"h":195.845,"l":195.77,"n":13,"o":195.77,"t":"2026-10-15T15:30:00Z","v":309,"vw":195.802707},{"c":196.8,"h":196.8,"l":196.8,"n":53,"o":196.8,"t":"2026-10-15T15:45:00Z","v":374,"vw":196.8},{"c":196.6,"h":196.6,"l":196.16,"n":71,"o":196.19,"t":"2026-10-15T16:00:00Z","v":1447,"vw":196.459548},{"c":197,"h":197,"l":197,"n":32,"o":197,"t":"2026-10-15T16:15:00Z","v":853,"vw":197},{"c":195.958096,"h":196.77,"l":195.958096,"n":127,"o":196.349,"t":"2026-10-15T16:30:00Z","v":10110,"vw":196.520465},{"c":196.2,"h":196.23,"l":196.2,"n":35,"o":196.22,"t":"2026-10-15T16:45:00Z","v":660,"vw":196.21},{"c":196.24,"h":196.245,"l":196.16,"n":45,"o":196.16,"t":"2026-10-15T17:15:00Z","v":1442,"vw":196.213571},{"c":196.08,"h":196.475,"l":196.07,"n":40,"o":196.475,"t":"2026-10-15T17:30:00Z","v":864,"vw":196.208333},{"c":196.45,"h":196.45,"l":195.96,"n":78,"o":195.96,"t":"2026-10-15T17:45:00Z","v":2514,"vw":196.039184},{"c":197.115,"h":197.115,"l":197.115,"n":8,"o":197.115,"t":"2026-10-15T18:00:00Z","v":116,"vw":197.115},{"c":197.1,"h":197.65,"l":197.05,"n":851,"o":197.24,"t":"2026-10-15T18:15:00Z","v":20585,"vw":197.27865},{"c":197.34,"h":197.34,"l":197.34,"n":20,"o":197.34,"t":"2026-10-15T18:45:00Z","v":274,"vw":197.34},{"c":197.22,"h":197.22,"l":197.22,"n":20,"o":197.22,"t":"2026-10-15T19:15:00Z","v":1204,"vw":197.22},{"c":196.735,"h":197.314,"l":196.735,"n":11,"o":197.314,"t":"2026-10-15T19:30:00Z","v":4343,"vw":196.935591},{"c":196.14,"h":197.005,"l":196.02,"n":473,"o":197.005,"t":"2026-10-15T19:45:00Z","v":5271,"vw":196.29521},{"c":196.38,"h":196.38,"l":196.38,"n":25,"o":196.38,"t":"2026-10-15T20:00:00Z","v":66085,"vw":196.38},{"c":196.38,"h":196.38,"l":196.38,"n":15,"o":196.38,"t":"2026-10-16T10:15:00Z","v":799,"vw":196.38},{"c":197,"h":197,"l":197,"n":5,"o":197,"t":"2026-10-16T10:30:00Z","v":213,"vw":197},{"c":196.25,"h":196.25,"l":196.25,"n":9,"o":196.25,"t":"2026-10-16T12:30:00Z","v":108,"vw":196.25},{"c":196.07,"h":196.07,"l":196.07,"n":12,"o":196.07,"t":"2026-10-16T13:30:00Z","v":2517,"vw":196.07},{"c":199.11,"h":199.11,"l":198.6,"n":24,"o":198.6,"t":"2026-10-16T13:45:00Z","v":286,"vw":198.855},{"c":198.99,"h":198.99,"l":198.99,"n":18,"o":198.99,"t":"2026-10-16T14:00:00Z","v":169,"vw":198.99},{"c":197.995,"h":197.995,"l":197.995,"n":5,"o":197.995,"t":"2026-10-16T14:15:00Z","v":109,"vw":197.995},{"c":197.29,"h":197.95,"l":197.1163,"n":66,"o":197.95,"t":"2026-10-16T14:30:00Z","v":2369,"vw":197.591057},{"c":198.23,"h":198.23,"l":197.44,"n":43,"o":197.44,"t":"2026-10-16T14:45:00Z","v":1142,"vw":197.966667},{"c":198.73,"h":198.73,"l":198.67,"n":33,"o":198.67,"t":"2026-10-16T15:00:00Z","v":436,"vw":198.7},{"c":198.85,"h":198.85,"l":198.6951,"n":28,"o":198.6951,"t":"2026-10-16T15:15:00Z","v":1205,"vw":198.709796},{"c":198.2,"h":198.56,"l":198.2,"n":23,"o":198.56,"t":"2026-10-16T15:30:00Z","v":634,"vw":198.308108},{"c":198.435,"h":198.61,"l":198.435,"n":23,"o":198.605,"t":"2026-10-16T15:45:00Z","v":710,"vw":198.578344},{"c":198.02,"h":198.41,"l":197.92,"n":121,"o":198.16,"t":"2026-10-16T16:00:00Z","v":2440,"vw":198.15},{"c":197.74,"h":197.74,"l":197.27,"n":46,"o":197.3,"t":"2026-10-16T16:15:00Z","v":804,"vw":197.509036},{"c":197.06,"h":197.06,"l":196.73,"n":41,"o":196.73,"t":"2026-10-16T16:30:00Z","v":1476,"vw":196.807324},{"c":197.41,"h":197.805,"l":197.41,"n":78,"o":197.8,"t":"2026-10-16T17:15:00Z","v":3305,"vw":197.716071},{"c":197.97,"h":197.97,"l":197.97,"n":41,"o":197.97,"t":"2026-10-16T17:30:00Z","v":872,"vw":197.97},{"c":197.86,"h":197.91,"l":197.8,"n":19,"o":197.82,"t":"2026-10-16T17:45:00Z","v":1343,"vw":197.824535},{"c":198.065,"h":198.065,"l":197.46,"n":122,"o":197.54,"t":"2026-10-16T18:00:00Z","v":4269,"vw":197.770952},{"c":197.97,"h":198.285,"l":197.97,"n":85,"o":198.08,"t":"2026-10-16T18:15:00Z","v":1448,"vw":198.14},{"c":198.38,"h":198.38,"l":198.38,"n":30,"o":198.38,"t":"2026-10-16T18:30:00Z","v":288,"vw":198.38},{"c":198.31,"h":198.31,"l":198,"n":49,"o":198.12,"t":"2026-10-16T18:45:00Z","v":1031,"vw":198.124},{"c":198.385,"h":198.39,"l":198.06,"n":176,"o":198.06,"t":"2026-10-16T19:00:00Z","v":5380,"vw":198.302361},{"c":198.225,"h":198.335,"l":198.1,"n":77,"o":198.1,"t":"2026-10-16T19:15:00Z","v":1664,"vw":198.235714},{"c":198.025,"h":198.47,"l":197.97,"n":195,"o":198.17,"t":"2026-10-16T19:30:00Z","v":4780,"vw":198.053696},{"c":198.75,"h":198.75,"l":198.055,"n":367,"o":198.38,"t":"2026-10-16T19:45:00Z","v":5505,"vw":198.556719},{"c":198.55,"h":198.55,"l":198.55,"n":25,"o":198.55,"t":"2026-10-16T20:00:00Z","v":18785,"vw":198.55},{"c":199.68,"h":199.7,"l":198.54,"n":48,"o":199.18,"t":"2026-10-19T13:30:00Z","v":2682,"vw":199.204506},{"c":199.97,"h":199.97,"l":197.8111,"n":50,"o":197.8111,"t":"2026-10-19T13:45:00Z","v":642,"vw":198.660795},{"c":200.25,"h":200.25,"l":200.25,"n":34,"o":200.25,"t":"2026-10-19T14:00:00Z","v":562,"vw":200.25},{"c":202.125,"h":202.35,"l":201.04,"n":226,"o":201.04,"t":"2026-10-19T14:15:00Z","v":5337,"vw":201.860556},{"c":201.485,"h":202.45,"l":201.485,"n":175,"o":202.195,"t":"2026-10-19T14:30:00Z","v":3794,"vw":202.184604},{"c":201.23,"h":201.23,"l":201.23,"n":22,"o":201.23,"t":"2026-10-19T14:45:00Z","v":602,"vw":201.23},{"c":202.135,"h":202.135,"l":201.85,"n":79,"o":201.97,"t":"2026-10-19T15:00:00Z","v":2476,"vw":202.077731},{"c":203.63,"h":203.67,"l":202.67,"n":127,"o":202.67,"t":"2026-10-19T15:30:00Z","v":2598,"vw":203.278122},{"c":203.21,"h":203.48,"l":203.21,"n":67,"o":203.45,"t":"2026-10-19T15:45:00Z","v":1574,"vw":203.376902},{"c":202.595,"h":203.175,"l":202.595,"n":88,"o":203.175,"t":"2026-10-19T16:15:00Z","v":1078,"vw":202.8075},{"c":202.41,"h":202.82,"l":202.41,"n":57,"o":202.82,"t":"2026-10-19T16:30:00Z","v":1594,"vw":202.568583},{"c":202.43,"h":202.43,"l":202.43,"n":23,"o":202.43,"t":"2026-10-19T16:45:00Z","v":449,"vw":202.43},{"c":201.8601,"h":201.8601,"l":201.8601,"n":6,"o":201.8601,"t":"2026-10-19T17:00:00Z","v":118,"vw":201.8601},{"c":202.275,"h":202.54,"l":202.275,"n":72,"o":202.35,"t":"2026-10-19T17:15:00Z","v":910,"vw":202.381583},{"c":202.69,"h":202.87,"l":202.455,"n":97,"o":202.69,"t":"2026-10-19T17:30:00Z","v":2050,"vw":202.564545},{"c":202.64,"h":202.73,"l":201.985,"n":242,"o":202.69,"t":"2026-10-19T17:45:00Z","v":6937,"vw":202.642045},{"c":202.02,"h":202.67,"l":201.86,"n":183,"o":202.67,"t":"2026-10-19T18:15:00Z","v":5281,"vw":202.09813},{"c":202.19,"h":202.24,"l":201.65,"n":254,"o":202.04,"t":"2026-10-19T18:30:00Z","v":7222,"vw":201.939865},{"c":202.3,"h":202.3,"l":201.52,"n":19,"o":201.52,"t":"2026-10-19T18:45:00Z","v":946,"vw":201.744118},{"c":201.36,"h":201.93,"l":201.15,"n":272,"o":201.91,"t":"2026-10-19T19:00:00Z","v":9581,"vw":201.44555},{"c":201.065,"h":201.74,"l":200.98,"n":135,"o":201.36,"t":"2026-10-19T19:15:00Z","v":1816,"vw":201.310833},{"c":201.42,"h":201.42,"l":200.74,"n":107,"o":201.1,"t":"2026-10-19T19:30:00Z","v":1412,"vw":200.985},{"c":200.04,"h":200.99,"l":199.77,"n":609,"o":200.99,"t":"2026-10-19T19:45:00Z","v":12628,"vw":200.306641},{"c":199.77,"h":199.77,"l":199.77,"n":30,"o":199.77,"t":"2026-10-19T20:00:00Z","v":15022,"vw":199.77},{"c":199.79,"h":200,"l":199.79,"n":30,"o":200,"t":"2026-10-19T22:45:00Z","v":1043,"vw":199.895},{"c":199.9,"h":199.9,"l":199.9,"n":8,"o":199.9,"t":"2026-10-20T10:00:00Z","v":519,"vw":199.9},{"c":203.86,"h":203.86,"l":201.56,"n":890,"o":202.48,"t":"2026-10-20T13:30:00Z","v":29102,"vw":202.192828},{"c":203.88,"h":204.28,"l":203.84,"n":55,"o":204.13,"t":"2026-10-20T13:45:00Z","v":998,"vw":204.032},{"c":203.41,"h":203.69,"l":202.08,"n":394,"o":202.53,"t":"2026-10-20T14:00:00Z","v":9064,"vw":202.924923},{"c":203.8,"h":203.8,"l":203.31,"n":86,"o":203.31,"t":"2026-10-20T14:15:00Z","v":1453,"vw":203.586484},{"c":203.94,"h":204.02,"l":203.36,"n":72,"o":204.02,"t":"2026-10-20T14:30:00Z","v":1538,"vw":203.76},{"c":203.9,"h":204.05,"l":203.38,"n":778,"o":203.6,"t":"2026-10-20T14:45:00Z","v":15327,"vw":203.844904},{"c":203.06,"h":203.4,"l":203.06,"n":44,"o":203.4,"t":"2026-10-20T15:00:00Z","v":1113,"vw":203.2625},{"c":203.8,"h":203.8,"l":203.8,"n":30,"o":203.8,"t":"2026-10-20T15:15:00Z","v":214,"vw":203.8},{"c":203.91,"h":203.91,"l":203.91,"n":11,"o":203.91,"t":"2026-10-20T15:30:00Z","v":247,"vw":203.91},{"c":203.77,"h":203.77,"l":203.77,"n":29,"o":203.77,"t":"2026-10-20T15:45:00Z","v":590,"vw":203.77},{"c":204,"h":204,"l":203.685,"n":42,"o":203.7,"t":"2026-10-20T16:00:00Z","v":785,"vw":203.8475},{"c":203.685,"h":203.685,"l":203.685,"n":6,"o":203.685,"t":"2026-10-20T16:15:00Z","v":132,"vw":203.685},{"c":203.785,"h":203.785,"l":203.785,"n":13,"o":203.785,"t":"2026-10-20T16:30:00Z","v":227,"vw":203.785},{"c":205.35,"h":205.35,"l":204.09,"n":211,"o":204.09,"t":"2026-10-20T16:45:00Z","v":7329,"vw":204.705485},{"c":204.74,"h":205.085,"l":204.74,"n":33,"o":205.085,"t":"2026-10-20T17:00:00Z","v":725,"vw":204.99875},{"c":204.29,"h":204.38,"l":204.29,"n":48,"o":204.3701,"t":"2026-10-20T17:15:00Z","v":4750,"vw":204.362545},{"c":204.31,"h":204.35,"l":204.31,"n":19,"o":204.35,"t":"2026-10-20T17:30:00Z","v":329,"vw":204.33},{"c":204.88,"h":204.88,"l":204.85,"n":110,"o":204.85,"t":"2026-10-20T17:45:00Z","v":1606,"vw":204.873072},{"c":204.985,"h":204.985,"l":204.51,"n":99,"o":204.8336,"t":"2026-10-20T18:00:00Z","v":2915,"vw":204.76456},{"c":205.555,"h":205.555,"l":204.64,"n":81,"o":205.43,"t":"2026-10-20T18:15:00Z","v":2349,"vw":205.107183},{"c":205.4025,"h":205.4025,"l":204.83,"n":28,"o":204.83,"t":"2026-10-20T18:30:00Z","v":392,"vw":205.097523},{"c":205.18,"h":205.31,"l":205.18,"n":103,"o":205.31,"t":"2026-10-20T18:45:00Z","v":2149,"vw":205.244},{"c":205.14,"h":205.23,"l":205.14,"n":35,"o":205.23,"t":"2026-10-20T19:00:00Z","v":819,"vw":205.185},{"c":204.98,"h":205.395,"l":204.98,"n":20,"o":205.395,"t":"2026-10-20T19:15:00Z","v":2806,"vw":205.379832},{"c":205.06,"h":205.255,"l":204.885,"n":110,"o":204.97,"t":"2026-10-20T19:30:00Z","v":2957,"vw":205.010488},{"c":204.69,"h":205.48,"l":204,"n":999,"o":205.03,"t":"2026-10-20T19:45:00Z","v":47567,"vw":204.893299},{"c":204.28,"h":204.28,"l":204.28,"n":20,"o":204.28,"t":"2026-10-20T20:00:00Z","v":142976,"vw":204.28},{"c":204.3,"h":204.3,"l":204.3,"n":15,"o":204.3,"t":"2026-10-20T20:45:00Z","v":315,"vw":204.3},{"c":204.35,"h":204.35,"l":204.35,"n":1,"o":204.35,"t":"2026-10-20T22:30:00Z","v":301,"vw":204.35},{"c":204.4,"h":204.4,"l":204.4,"n":32,"o":204.4,"t":"2026-10-20T22:45:00Z","v":1284,"vw":204.4},{"c":204.3,"h":204.3,"l":204.3,"n":7,"o":204.3,"t":"2026-10-20T23:30:00Z","v":500,"vw":204.3},{"c":204.4,"h":204.4,"l":204.4,"n":2,"o":204.4,"t":"2026-10-20T23:45:00Z","v":493,"vw":204.4},{"c":204.3,"h":204.3,"l":204.3,"n":12,"o":204.3,"t":"2026-10-21T13:00:00Z","v":503,"vw":204.3},{"c":204,"h":204,"l":203.36,"n":15,"o":203.36,"t":"2026-10-21T13:30:00Z","v":1778,"vw":203.543122},{"c":203.42,"h":204.3325,"l":201.59,"n":723,"o":203.16,"t":"2026-10-21T13:45:00Z","v":21407,"vw":203.625002},{"c":202.87,"h":203.13,"l":202.52,"n":537,"o":203,"t":"2026-10-21T14:00:00Z","v":14705,"vw":202.902678},{"c":203.6,"h":203.6,"l":202.41,"n":243,"o":202.41,"t":"2026-10-21T14:15:00Z","v":4864,"vw":202.810729},{"c":203.29,"h":203.39,"l":202.7,"n":194,"o":203.01,"t":"2026-10-21T14:30:00Z","v":5079,"vw":202.8918},{"c":203.645,"h":204.31,"l":203.24,"n":235,"o":203.94,"t":"2026-10-21T14:45:00Z","v":6822,"vw":203.609566},{"c":202.97,"h":203.03,"l":202.97,"n":27,"o":203.03,"t":"2026-10-21T15:00:00Z","v":792,"vw":202.99},{"c":203.25,"h":203.25,"l":202.635,"n":543,"o":202.8,"t":"2026-10-21T15:15:00Z","v":20489,"vw":202.947191},{"c":203.625,"h":203.69,"l":202.67,"n":30,"o":203.69,"t":"2026-10-21T15:45:00Z","v":3785,"vw":203.11856},{"c":203.34,"h":203.34,"l":203.325,"n":15,"o":203.34,"t":"2026-10-21T16:15:00Z","v":868,"vw":203.337667},{"c":203.34,"h":203.34,"l":203.34,"n":51,"o":203.34,"t":"2026-10-21T16:30:00Z","v":535,"vw":203.34},{"c":203.53,"h":203.53,"l":202.86,"n":78,"o":202.86,"t":"2026-10-21T16:45:00Z","v":2019,"vw":203.312561},{"c":203.69,"h":203.69,"l":203.69,"n":27,"o":203.69,"t":"2026-10-21T17:00:00Z","v":576,"vw":203.69},{"c":203.02,"h":203.03,"l":203.02,"n":61,"o":203.03,"t":"2026-10-21T17:30:00Z","v":1141,"vw":203.025},{"c":203.6,"h":203.6,"l":203.6,"n":8,"o":203.6,"t":"2026-10-21T17:45:00Z","v":239,"vw":203.6},{"c":203.47,"h":203.47,"l":203.47,"n":25,"o":203.47,"t":"2026-10-21T18:15:00Z","v":434,"vw":203.47},{"c":203.6102,"h":203.6102,"l":203.6102,"n":9,"o":203.6102,"t":"2026-10-21T18:30:00Z","v":144,"vw":203.6102},{"c":203.49,"h":203.55,"l":203.49,"n":85,"o":203.55,"t":"2026-10-21T18:45:00Z","v":1484,"vw":203.515853},{"c":203.95,"h":204,"l":203.24,"n":43,"o":203.645,"t":"2026-10-21T19:00:00Z","v":1152,"vw":203.860102},{"c":204.7,"h":204.7,"l":203.89,"n":605,"o":203.89,"t":"2026-10-21T19:15:00Z","v":11234,"vw":204.146013},{"c":204.72,"h":204.72,"l":203.94,"n":247,"o":204.25,"t":"2026-10-21T19:30:00Z","v":3530,"vw":204.258866},{"c":204.62,"h":204.93,"l":204.19,"n":556,"o":204.535,"t":"2026-10-21T19:45:00Z","v":12537,"vw":204.72194},{"c":204.42,"h":204.42,"l":204.42,"n":13,"o":204.42,"t":"2026-10-21T20:00:00Z","v":43277,"vw":204.42},{"c":206.28,"h":206.28,"l":206,"n":104,"o":206.03,"t":"2026-10-22T13:30:00Z","v":1736,"vw":206.066977},{"c":206.3525,"h":206.355,"l":205.75,"n":295,"o":206.35,"t":"2026-10-22T13:45:00Z","v":2544,"vw":206.131207},{"c":206.53,"h":206.53,"l":206.53,"n":38,"o":206.53,"t":"2026-10-22T14:00:00Z","v":779,"vw":206.53},{"c":206.07,"h":206.53,"l":206.01,"n":140,"o":206.53,"t":"2026-10-22T14:15:00Z","v":3063,"vw":206.215385},{"c":205.5025,"h":206.3,"l":205.495,"n":188,"o":206.145,"t":"2026-10-22T14:30:00Z","v":1463,"vw":205.907143},{"c":205.515,"h":206,"l":205.35,"n":133,"o":205.495,"t":"2026-10-22T14:45:00Z","v":3261,"vw":205.81999},{"c":206.695,"h":206.695,"l":205.96,"n":89,"o":206,"t":"2026-10-22T15:00:00Z","v":3299,"vw":206.36587},{"c":206.35,"h":207.05,"l":206.35,"n":81,"o":206.99,"t":"2026-10-22T15:15:00Z","v":1703,"vw":206.843608},{"c":206.88,"h":206.88,"l":206.3416,"n":54,"o":206.78,"t":"2026-10-22T15:30:00Z","v":4049,"vw":206.433182},{"c":206.99,"h":207.245,"l":206.99,"n":133,"o":207.1,"t":"2026-10-22T15:45:00Z","v":3652,"vw":207.046053},{"c":206.58,"h":206.84,"l":206.58,"n":119,"o":206.84,"t":"2026-10-22T16:00:00Z","v":1999,"vw":206.636},{"c":206.99,"h":207.03,"l":206.62,"n":34,"o":206.62,"t":"2026-10-22T16:15:00Z","v":1638,"vw":206.954546},{"c":207.125,"h":207.199,"l":207.125,"n":67,"o":207.199,"t":"2026-10-22T16:30:00Z","v":1568,"vw":207.147268},{"c":207.85,"h":207.85,"l":207.4,"n":211,"o":207.4,"t":"2026-10-22T16:45:00Z","v":1050,"vw":207.56},{"c":207.74,"h":207.74,"l":207.3602,"n":37,"o":207.3602,"t":"2026-10-22T17:00:00Z","v":579,"vw":207.563673},{"c":207.88,"h":207.88,"l":207.29,"n":78,"o":207.45,"t":"2026-10-22T17:15:00Z","v":2219,"vw":207.488571},{"c":208.05,"h":208.05,"l":208.05,"n":5,"o":208.05,"t":"2026-10-22T18:00:00Z","v":159,"vw":208.05},{"c":208.37,"h":208.64,"l":208.35,"n":273,"o":208.52,"t":"2026-10-22T18:15:00Z","v":5853,"vw":208.505458},{"c":207.015,"h":207.8128,"l":207.015,"n":116,"o":207.8128,"t":"2026-10-22T18:30:00Z","v":3255,"vw":207.191781},{"c":206.76,"h":207.45,"l":206.73,"n":560,"o":206.835,"t":"2026-10-22T18:45:00Z","v":13688,"vw":207.178954},{"c":206.225,"h":207.3,"l":206.22,"n":242,"o":207.015,"t":"2026-10-22T19:00:00Z","v":9178,"vw":206.961583},{"c":207.3499,"h":207.3499,"l":206.33,"n":126,"o":206.7,"t":"2026-10-22T19:15:00Z","v":5504,"vw":206.736469},{"c":206.88,"h":206.97,"l":205.68,"n":217,"o":206.1701,"t":"2026-10-22T19:30:00Z","v":4125,"vw":206.21125},{"c":206.71,"h":207.21,"l":206.05,"n":344,"o":206.05,"t":"2026-10-22T19:45:00Z","v":6832,"vw":206.682502},{"c":206.68,"h":206.68,"l":206.68,"n":24,"o":206.68,"t":"2026-10-22T20:00:00Z","v":65480,"vw":206.68}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1886022483971685,"strike":246.9118201282265,"iv":0.45907726741467336,"gamma":0.006646775355730008,"theta":-0.083182340964549,"vega":0.10162125825799465,"rho":0.014589801558559094,"breakevenPct":20.040846901791983},{"delta":0.15,"premium":1.5991463290361694,"strike":232.79674824364068,"iv":0.37304341423198595,"gamma":0.010835340175159422,"theta":-0.08968741696583221,"vega":0.13508146285697917,"rho":0.021921135983416502,"breakevenPct":13.41005156409756},{"delta":0.2,"premium":2.165692446043166,"strike":226.73561151079136,"iv":0.3475456834532374,"gamma":0.013728057553956835,"theta":-0.09967338129496403,"vega":0.1603525179856115,"rho":0.029314377120476895,"breakevenPct":10.751550201681109},{"delta":0.25,"premium":2.772706834532374,"strike":222.2392086330935,"iv":0.33369676258992803,"gamma":0.016246043165467627,"theta":-0.11010503597122302,"vega":0.18301438848920865,"rho":0.03673429350325996,"breakevenPct":8.869709438564874},{"delta":0.3,"premium":3.58902627511592,"strike":218.70685213807315,"iv":0.3305242658423493,"gamma":0.017719835136527563,"theta":-0.12000705821741371,"vega":0.1991363730036064,"rho":0.04411068376612484,"breakevenPct":7.555582742979031},{"delta":0.35,"premium":4.612982998454405,"strike":216.13086038124678,"iv":0.3379431221020093,"gamma":0.018157753735188048,"theta":-0.12938366821226172,"vega":0.20877058217413705,"rho":0.051443894730744205,"breakevenPct":6.80464649685561},{"delta":0.4,"premium":5.636939721792891,"strike":213.5548686244204,"iv":0.34536197836166926,"gamma":0.018595672333848533,"theta":-0.13876027820710973,"vega":0.2184047913446677,"rho":0.05877710569536357,"breakevenPct":6.0537102507321885},{"delta":0.45,"premium":6.660896445131376,"strike":210.978876867594,"iv":0.35278083462132925,"gamma":0.019033590932509014,"theta":-0.14813688820195775,"vega":0.22803900051519835,"rho":0.06611031665998293,"breakevenPct":5.302774004608767},{"delta":0.5,"premium":8.014519650655023,"strike":208.30786026200875,"iv":0.359288864628821,"gamma":0.018793886462882093,"theta":-0.1519538209606987,"vega":0.2289248908296943,"rho":0.07325722540084745,"breakevenPct":4.665366708275478},{"delta":0.55,"premium":9.57019650655022,"strike":205.57860262008734,"iv":0.3652386462882096,"gamma":0.018138864628820958,"theta":-0.1523632096069869,"vega":0.22444890829694322,"rho":0.0802899489077977,"breakevenPct":4.097541671490977},{"delta":0.6,"premium":11.125873362445414,"strike":202.84934497816593,"iv":0.37118842794759827,"gamma":0.017483842794759823,"theta":-0.1527725982532751,"vega":0.21997292576419214,"rho":0.08732267241474792,"breakevenPct":3.529716634706479},{"delta":0.65,"premium":12.681550218340611,"strike":200.12008733624455,"iv":0.3771382096069869,"gamma":0.01682882096069869,"theta":-0.15318198689956333,"vega":0.21549694323144103,"rho":0.09435539592169817,"breakevenPct":2.9618915979219786},{"delta":0.7,"premium":14.65968523002421,"strike":197.10653753026634,"iv":0.37826803874092013,"gamma":0.01564261501210654,"theta":-0.14515617433414046,"vega":0.20117990314769976,"rho":0.10109465007508929,"breakevenPct":2.460916760349602},{"delta":0.75,"premium":16.82465564738292,"strike":193.95316804407713,"iv":0.3791093663911846,"gamma":0.014297520661157026,"theta":-0.13530110192837466,"vega":0.18430495867768593,"rho":0.10770659320223168,"breakevenPct":1.9826899997387541},{"delta":0.8,"premium":19.372865013774106,"strike":190.50964187327824,"iv":0.37979807162534435,"gamma":0.012644628099173553,"theta":-0.12214683195592285,"vega":0.16261074380165286,"rho":0.11405798490926464,"breakevenPct":1.5495001388873306},{"delta":0.85,"premium":22.75103092783505,"strike":186.340206185567,"iv":0.3831938144329897,"gamma":0.010423711340206188,"theta":-0.10556082474226805,"vega":0.1350257731958763,"rho":0.11978075284213822,"breakevenPct":1.1666523676224363},{"delta":0.9,"premium":28.2343137254902,"strike":180.18207282913164,"iv":0.4062733893557423,"gamma":0.007387394957983191,"theta":-0.08844425770308122,"vega":0.10220308123249297,"rho":0.12391760362435228,"breakevenPct":0.84013284044022}],"put":[{"delta":0.1,"premium":1.432642501658471,"strike":175.38212508292355,"iv":0.4925017492276953,"gamma":0.006154941455360765,"theta":-0.0843766412488588,"vega":0.10178726068728719,"rho":-0.018161543089329556,"breakevenPct":15.83632543968209},{"delta":0.15,"premium":1.882739059967585,"strike":185.89141004862236,"iv":0.39306353322528365,"gamma":0.010145705024311183,"theta":-0.08811134521880064,"vega":0.13513290113452187,"rho":-0.026841485803099707,"breakevenPct":10.96929021257268},{"delta":0.2,"premium":2.713371150729335,"strike":189.94327390599676,"iv":0.3951705024311183,"gamma":0.012171636952998381,"theta":-0.10634473257698543,"vega":0.1630097244732577,"rho":-0.03587511610890147,"breakevenPct":9.41073023259753},{"delta":0.25,"premium":3.5590225563909774,"strike":193.70676691729324,"iv":0.38645203007518797,"gamma":0.014053383458646616,"theta":-0.11675654135338347,"vega":0.18430616541353384,"rho":-0.044922655767135854,"breakevenPct":7.998962472952266},{"delta":0.3,"premium":4.501116625310173,"strike":197.03473945409428,"iv":0.38099900744416876,"gamma":0.015554590570719602,"theta":-0.12497990074441688,"vega":0.20124466501240693,"rho":-0.05400417340510722,"breakevenPct":6.844579626096322},{"delta":0.35,"premium":5.496720430107525,"strike":200.11827956989248,"iv":0.3770801075268817,"gamma":0.01683784946236559,"theta":-0.1317041935483871,"vega":0.2154927956989247,"rho":-0.06310420431710213,"breakevenPct":5.834353038617693},{"delta":0.4,"premium":6.558548387096773,"strike":202.80645161290323,"iv":0.36753709677419355,"gamma":0.01769806451612903,"theta":-0.12952677419354838,"vega":0.21987451612903225,"rho":-0.07222159788062411,"breakevenPct":5.047463118924689},{"delta":0.45,"premium":7.62037634408602,"strike":205.49462365591398,"iv":0.3579940860215054,"gamma":0.018558279569892474,"theta":-0.12734935483870968,"vega":0.2242562365591398,"rho":-0.08133899144414607,"breakevenPct":4.260573199231686},{"delta":0.5,"premium":8.682204301075267,"strike":208.18279569892474,"iv":0.34845107526881725,"gamma":0.019418494623655913,"theta":-0.12517193548387098,"vega":0.2286379569892473,"rho":-0.09045638500766803,"breakevenPct":3.4736832795386823},{"delta":0.55,"premium":9.990066225165561,"strike":210.89403973509934,"iv":0.34196423841059603,"gamma":0.019740728476821193,"theta":-0.12148278145695365,"vega":0.22857814569536425,"rho":-0.09971131484547133,"breakevenPct":2.7946712260819804},{"delta":0.6,"premium":11.811258278145694,"strike":213.65342163355407,"iv":0.3418538631346579,"gamma":0.018940507726269318,"theta":-0.11463951434878589,"vega":0.2192514348785872,"rho":-0.10925320308270109,"breakevenPct":2.3407376836615166},{"delta":0.65,"premium":13.632450331125828,"strike":216.41280353200884,"iv":0.34174348785871966,"gamma":0.01814028697571744,"theta":-0.10779624724061809,"vega":0.20992472406181015,"rho":-0.11879509131993085,"breakevenPct":1.886804141241052},{"delta":0.7,"premium":15.45364238410596,"strike":219.17218543046357,"iv":0.34163311258278145,"gamma":0.017340066225165564,"theta":-0.10095298013245034,"vega":0.20059801324503312,"rho":-0.1283369795571606,"breakevenPct":1.4328705988205883},{"delta":0.75,"premium":18.300796812749006,"strike":222.78884462151396,"iv":0.34450039840637453,"gamma":0.01562191235059761,"theta":-0.08933426294820716,"vega":0.18209880478087648,"rho":-0.13857881780672726,"breakevenPct":1.0605536052037288},{"delta":0.8,"premium":21.58764940239044,"strike":226.77290836653387,"iv":0.3486438247011952,"gamma":0.013510358565737051,"theta":-0.07566892430278883,"vega":0.1596685258964143,"rho":-0.1491206346330097,"breakevenPct":0.7232151325026999},{"delta":0.85,"premium":25.51850507982583,"strike":231.3788098693759,"iv":0.35496444121915816,"gamma":0.011207111756168363,"theta":-0.06084963715529755,"vega":0.13508853410740204,"rho":-0.16014671018132015,"breakevenPct":0.3966011275643183},{"delta":0.9,"premium":32.19484760522497,"strike":238.63570391872278,"iv":0.370566763425254,"gamma":0.0080866473149492,"theta":-0.04111088534107401,"vega":0.10134397677793902,"rho":-0.17323725712353963,"breakevenPct":0.11570722203511402}]},"raw":{"call":[{"delta":0.1,"premium":1.1886022483971685,"strike":246.9118201282265,"iv":0.45907726741467336,"gamma":0.006646775355730008,"theta":-0.083182340964549,"vega":0.10162125825799465,"rho":0.014589801558559094,"breakevenPct":20.040846901791983},{"delta":0.15,"premium":1.5991463290361694,"strike":232.79674824364068,"iv":0.37304341423198595,"gamma":0.010835340175159422,"theta":-0.08968741696583221,"vega":0.13508146285697917,"rho":0.021921135983416502,"breakevenPct":13.41005156409756},{"delta":0.2,"premium":2.165692446043166,"strike":226.73561151079136,"iv":0.3475456834532374,"gamma":0.013728057553956835,"theta":-0.09967338129496403,"vega":0.1603525179856115,"rho":0.029314377120476895,"breakevenPct":10.751550201681109},{"delta":0.25,"premium":2.772706834532374,"strike":222.2392086330935,"iv":0.33369676258992803,"gamma":0.016246043165467627,"theta":-0.11010503597122302,"vega":0.18301438848920865,"rho":0.03673429350325996,"breakevenPct":8.869709438564874},{"delta":0.3,"premium":3.58902627511592,"strike":218.70685213807315,"iv":0.3305242658423493,"gamma":0.017719835136527563,"theta":-0.12000705821741371,"vega":0.1991363730036064,"rho":0.04411068376612484,"breakevenPct":7.555582742979031},{"delta":0.35,"premium":4.612982998454405,"strike":216.13086038124678,"iv":0.3379431221020093,"gamma":0.018157753735188048,"theta":-0.12938366821226172,"vega":0.20877058217413705,"rho":0.051443894730744205,"breakevenPct":6.80464649685561},{"delta":0.4,"premium":5.636939721792891,"strike":213.5548686244204,"iv":0.34536197836166926,"gamma":0.018595672333848533,"theta":-0.13876027820710973,"vega":0.2184047913446677,"rho":0.05877710569536357,"breakevenPct":6.0537102507321885},{"delta":0.45,"premium":6.660896445131376,"strike":210.978876867594,"iv":0.35278083462132925,"gamma":0.019033590932509014,"theta":-0.14813688820195775,"vega":0.22803900051519835,"rho":0.06611031665998293,"breakevenPct":5.302774004608767},{"delta":0.5,"premium":8.014519650655023,"strike":208.30786026200875,"iv":0.359288864628821,"gamma":0.018793886462882093,"theta":-0.1519538209606987,"vega":0.2289248908296943,"rho":0.07325722540084745,"breakevenPct":4.665366708275478},{"delta":0.55,"premium":9.57019650655022,"strike":205.57860262008734,"iv":0.3652386462882096,"gamma":0.018138864628820958,"theta":-0.1523632096069869,"vega":0.22444890829694322,"rho":0.0802899489077977,"breakevenPct":4.097541671490977},{"delta":0.6,"premium":11.125873362445414,"strike":202.84934497816593,"iv":0.37118842794759827,"gamma":0.017483842794759823,"theta":-0.1527725982532751,"vega":0.21997292576419214,"rho":0.08732267241474792,"breakevenPct":3.529716634706479},{"delta":0.65,"premium":12.681550218340611,"strike":200.12008733624455,"iv":0.3771382096069869,"gamma":0.01682882096069869,"theta":-0.15318198689956333,"vega":0.21549694323144103,"rho":0.09435539592169817,"breakevenPct":2.9618915979219786},{"delta":0.7,"premium":14.65968523002421,"strike":197.10653753026634,"iv":0.37826803874092013,"gamma":0.01564261501210654,"theta":-0.14515617433414046,"vega":0.20117990314769976,"rho":0.10109465007508929,"breakevenPct":2.460916760349602},{"delta":0.75,"premium":16.82465564738292,"strike":193.95316804407713,"iv":0.3791093663911846,"gamma":0.014297520661157026,"theta":-0.13530110192837466,"vega":0.18430495867768593,"rho":0.10770659320223168,"breakevenPct":1.9826899997387541},{"delta":0.8,"premium":19.372865013774106,"strike":190.50964187327824,"iv":0.37979807162534435,"gamma":0.012644628099173553,"theta":-0.12214683195592285,"vega":0.16261074380165286,"rho":0.11405798490926464,"breakevenPct":1.5495001388873306},{"delta":0.85,"premium":22.75103092783505,"strike":186.340206185567,"iv":0.3831938144329897,"gamma":0.010423711340206188,"theta":-0.10556082474226805,"vega":0.1350257731958763,"rho":0.11978075284213822,"breakevenPct":1.1666523676224363},{"delta":0.9,"premium":28.2343137254902,"strike":180.18207282913164,"iv":0.4062733893557423,"gamma":0.007387394957983191,"theta":-0.08844425770308122,"vega":0.10220308123249297,"rho":0.12391760362435228,"breakevenPct":0.84013284044022}],"put":[{"delta":0.1,"premium":1.432642501658471,"strike":175.38212508292355,"iv":0.4925017492276953,"gamma":0.006154941455360765,"theta":-0.0843766412488588,"vega":0.10178726068728719,"rho":-0.018161543089329556,"breakevenPct":15.83632543968209},{"delta":0.15,"premium":1.882739059967585,"strike":185.89141004862236,"iv":0.39306353322528365,"gamma":0.010145705024311183,"theta":-0.08811134521880064,"vega":0.13513290113452187,"rho":-0.026841485803099707,"breakevenPct":10.96929021257268},{"delta":0.2,"premium":2.713371150729335,"strike":189.94327390599676,"iv":0.3951705024311183,"gamma":0.012171636952998381,"theta":-0.10634473257698543,"vega":0.1630097244732577,"rho":-0.03587511610890147,"breakevenPct":9.41073023259753},{"delta":0.25,"premium":3.5590225563909774,"strike":193.70676691729324,"iv":0.38645203007518797,"gamma":0.014053383458646616,"theta":-0.11675654135338347,"vega":0.18430616541353384,"rho":-0.044922655767135854,"breakevenPct":7.998962472952266},{"delta":0.3,"premium":4.501116625310173,"strike":197.03473945409428,"iv":0.38099900744416876,"gamma":0.015554590570719602,"theta":-0.12497990074441688,"vega":0.20124466501240693,"rho":-0.05400417340510722,"breakevenPct":6.844579626096322},{"delta":0.35,"premium":5.496720430107525,"strike":200.11827956989248,"iv":0.3770801075268817,"gamma":0.01683784946236559,"theta":-0.1317041935483871,"vega":0.2154927956989247,"rho":-0.06310420431710213,"breakevenPct":5.834353038617693},{"delta":0.4,"premium":6.558548387096773,"strike":202.80645161290323,"iv":0.36753709677419355,"gamma":0.01769806451612903,"theta":-0.12952677419354838,"vega":0.21987451612903225,"rho":-0.07222159788062411,"breakevenPct":5.047463118924689},{"delta":0.45,"premium":7.62037634408602,"strike":205.49462365591398,"iv":0.3579940860215054,"gamma":0.018558279569892474,"theta":-0.12734935483870968,"vega":0.2242562365591398,"rho":-0.08133899144414607,"breakevenPct":4.260573199231686},{"delta":0.5,"premium":8.682204301075267,"strike":208.18279569892474,"iv":0.34845107526881725,"gamma":0.019418494623655913,"theta":-0.12517193548387098,"vega":0.2286379569892473,"rho":-0.09045638500766803,"breakevenPct":3.4736832795386823},{"delta":0.55,"premium":9.990066225165561,"strike":210.89403973509934,"iv":0.34196423841059603,"gamma":0.019740728476821193,"theta":-0.12148278145695365,"vega":0.22857814569536425,"rho":-0.09971131484547133,"breakevenPct":2.7946712260819804},{"delta":0.6,"premium":11.811258278145694,"strike":213.65342163355407,"iv":0.3418538631346579,"gamma":0.018940507726269318,"theta":-0.11463951434878589,"vega":0.2192514348785872,"rho":-0.10925320308270109,"breakevenPct":2.3407376836615166},{"delta":0.65,"premium":13.632450331125828,"strike":216.41280353200884,"iv":0.34174348785871966,"gamma":0.01814028697571744,"theta":-0.10779624724061809,"vega":0.20992472406181015,"rho":-0.11879509131993085,"breakevenPct":1.886804141241052},{"delta":0.7,"premium":15.45364238410596,"strike":219.17218543046357,"iv":0.34163311258278145,"gamma":0.017340066225165564,"theta":-0.10095298013245034,"vega":0.20059801324503312,"rho":-0.1283369795571606,"breakevenPct":1.4328705988205883},{"delta":0.75,"premium":18.300796812749006,"strike":222.78884462151396,"iv":0.34450039840637453,"gamma":0.01562191235059761,"theta":-0.08933426294820716,"vega":0.18209880478087648,"rho":-0.13857881780672726,"breakevenPct":1.0605536052037288},{"delta":0.8,"premium":21.58764940239044,"strike":226.77290836653387,"iv":0.3486438247011952,"gamma":0.013510358565737051,"theta":-0.07566892430278883,"vega":0.1596685258964143,"rho":-0.1491206346330097,"breakevenPct":0.7232151325026999},{"delta":0.85,"premium":25.51850507982583,"strike":231.3788098693759,"iv":0.35496444121915816,"gamma":0.011207111756168363,"theta":-0.06084963715529755,"vega":0.13508853410740204,"rho":-0.16014671018132015,"breakevenPct":0.3966011275643183},{"delta":0.9,"premium":32.19484760522497,"strike":238.63570391872278,"iv":0.370566763425254,"gamma":0.0080866473149492,"theta":-0.04111088534107401,"vega":0.10134397677793902,"rho":-0.17323725712353963,"breakevenPct":0.11570722203511402}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}