{"symbol":"IBP","url":"https://intraalpha.com/companies/IBP","capturedAt":"2026-10-22T23:43:46.965Z","state":"ready","quote":{"symbol":"IBP","last_price":198.13,"prev_close":187.87,"regular_close":198.13,"change":10.26,"change_pct":5.4612,"regular_change":10.26,"regular_change_pct":5.4612,"extended_change":0,"extended_change_pct":0,"bid":170,"ask":198,"bid_size":40,"ask_size":240,"volume":279168,"vwap":196.829345,"open":187.36,"high":199.435,"low":185.02,"close":198.13,"trade_count":11494,"last_trade_at":"2026-10-22T23:00:00.003793919Z","last_quote_at":"2026-10-22T22:31:55.330314924Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:45.093084988-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IBP","fetched_at":"2026-10-22T23:43:46.266804+00:00","name":"Installed Building Products Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESIDENTIAL CONSTRUCTION","country":"USA","description":"Installed Building Products, Inc. is engaged in the installation of insulation, waterproofing, fire protection, fire protection, garage doors, rain gutters, window blinds, shower doors, closet shelving and mirrors and other products in the Continental United States. The company is headquartered in Columbus, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4993430000,"ebitda":481500000,"pe_ratio":20.42,"peg_ratio":1.2,"book_value":24.21,"dividend_per_share":1.52,"dividend_yield":0.008,"eps":9.2,"revenue_ttm":2964000000,"gross_profit_ttm":996900000,"profit_margin":0.0846,"operating_margin_ttm":0.122,"return_on_assets_ttm":0.108,"return_on_equity_ttm":0.385,"quarterly_earnings_growth":-0.036,"quarterly_revenue_growth":0.023,"analyst_target_price":213.46,"analyst_number":0,"beta":1.72,"fifty_two_week_high":344.87,"fifty_two_week_low":176.15,"fifty_day_ma":212.33,"two_hundred_day_ma":250.26,"shares_outstanding":26579200,"forward_pe":17.79,"price_to_sales":1.685,"price_to_book":8.43,"ev_to_revenue":2.089,"ev_to_ebitda":11.9},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:46.266804+00:00"},"optionObservedAt":"2026-10-22T19:48:04.503Z","bars":[{"c":181.41,"h":181.41,"l":181.41,"n":2,"o":181.41,"t":"2026-10-15T11:20:00Z","v":100,"vw":181.41},{"c":181.6603,"h":182.27,"l":181.6603,"n":20,"o":182.27,"t":"2026-10-15T12:40:00Z","v":689,"vw":181.889276},{"c":183.8,"h":185.4,"l":182.8714,"n":136,"o":183.67,"t":"2026-10-15T13:30:00Z","v":4978,"vw":183.967794},{"c":185.31,"h":186.02,"l":185.01,"n":159,"o":185.01,"t":"2026-10-15T13:35:00Z","v":3033,"vw":185.880953},{"c":184.64,"h":186.33,"l":184.64,"n":70,"o":185,"t":"2026-10-15T13:40:00Z","v":1418,"vw":185.660691},{"c":185.235,"h":185.82,"l":184.52,"n":94,"o":184.52,"t":"2026-10-15T13:45:00Z","v":1698,"vw":185.249791},{"c":184.25,"h":185.69,"l":183.83,"n":214,"o":185.24,"t":"2026-10-15T13:50:00Z","v":4024,"vw":184.89988},{"c":185.75,"h":186.04,"l":184.05,"n":194,"o":184.05,"t":"2026-10-15T13:55:00Z","v":5761,"vw":185.528046},{"c":188.065,"h":188.065,"l":185.71,"n":129,"o":185.71,"t":"2026-10-15T14:00:00Z","v":4040,"vw":187.226456},{"c":188.18,"h":188.95,"l":187.93,"n":259,"o":188.33,"t":"2026-10-15T14:05:00Z","v":5109,"vw":188.335887},{"c":189.185,"h":189.185,"l":187.83,"n":273,"o":188.215,"t":"2026-10-15T14:10:00Z","v":6299,"vw":188.617468},{"c":188.145,"h":189.67,"l":188.145,"n":205,"o":189.2,"t":"2026-10-15T14:15:00Z","v":4782,"vw":189.011523},{"c":188.91,"h":189.62,"l":188.21,"n":333,"o":188.445,"t":"2026-10-15T14:20:00Z","v":8073,"vw":189.05139},{"c":188.22,"h":189.29,"l":188.22,"n":292,"o":188.94,"t":"2026-10-15T14:25:00Z","v":9220,"vw":188.846565},{"c":189.535,"h":190.125,"l":187.99,"n":207,"o":187.99,"t":"2026-10-15T14:30:00Z","v":3364,"vw":189.146318},{"c":189.35,"h":189.885,"l":189.35,"n":62,"o":189.535,"t":"2026-10-15T14:35:00Z","v":1336,"vw":189.674334},{"c":188.755,"h":190.31,"l":188.4715,"n":234,"o":189.34,"t":"2026-10-15T14:40:00Z","v":5976,"vw":189.465132},{"c":188.435,"h":189.28,"l":188.435,"n":137,"o":188.755,"t":"2026-10-15T14:45:00Z","v":8814,"vw":188.970161},{"c":188.56,"h":188.77,"l":188.28,"n":155,"o":188.72,"t":"2026-10-15T14:50:00Z","v":2315,"vw":188.479348},{"c":188.75,"h":189.08,"l":188.52,"n":258,"o":188.65,"t":"2026-10-15T14:55:00Z","v":10122,"vw":188.707542},{"c":188.88,"h":189.4,"l":188.75,"n":113,"o":188.75,"t":"2026-10-15T15:00:00Z","v":6235,"vw":189.241681},{"c":188.96,"h":189.19,"l":188.74,"n":242,"o":188.995,"t":"2026-10-15T15:05:00Z","v":4132,"vw":188.974506},{"c":189.37,"h":189.37,"l":188.9327,"n":96,"o":188.9327,"t":"2026-10-15T15:10:00Z","v":1183,"vw":189.183494},{"c":188.92,"h":189.48,"l":188.92,"n":121,"o":189.41,"t":"2026-10-15T15:15:00Z","v":2340,"vw":189.215815},{"c":189.345,"h":189.35,"l":189.03,"n":93,"o":189.04,"t":"2026-10-15T15:20:00Z","v":2998,"vw":189.272258},{"c":189.34,"h":189.435,"l":189.19,"n":138,"o":189.435,"t":"2026-10-15T15:25:00Z","v":5518,"vw":189.388772},{"c":188.59,"h":189.3,"l":188.32,"n":133,"o":189.3,"t":"2026-10-15T15:30:00Z","v":4069,"vw":188.791882},{"c":188.04,"h":188.535,"l":188.04,"n":76,"o":188.535,"t":"2026-10-15T15:35:00Z","v":1002,"vw":188.134601},{"c":187.93,"h":188.38,"l":187.93,"n":49,"o":188.36,"t":"2026-10-15T15:40:00Z","v":645,"vw":188.118911},{"c":187.58,"h":188.07,"l":187.58,"n":109,"o":188.07,"t":"2026-10-15T15:45:00Z","v":1458,"vw":187.963661},{"c":187.94,"h":188.03,"l":187.56,"n":134,"o":187.56,"t":"2026-10-15T15:50:00Z","v":2358,"vw":187.765583},{"c":188.12,"h":188.12,"l":187.81,"n":81,"o":187.85,"t":"2026-10-15T15:55:00Z","v":550,"vw":187.883092},{"c":187.845,"h":188.06,"l":187.64,"n":48,"o":187.85,"t":"2026-10-15T16:00:00Z","v":893,"vw":187.825519},{"c":187.55,"h":188,"l":187.5,"n":116,"o":188,"t":"2026-10-15T16:05:00Z","v":2347,"vw":187.623107},{"c":187.265,"h":187.85,"l":187.26,"n":158,"o":187.8,"t":"2026-10-15T16:10:00Z","v":2146,"vw":187.549362},{"c":187.645,"h":187.74,"l":187.5,"n":79,"o":187.5,"t":"2026-10-15T16:15:00Z","v":910,"vw":187.599573},{"c":187.37,"h":187.645,"l":187.37,"n":170,"o":187.6375,"t":"2026-10-15T16:20:00Z","v":5088,"vw":187.558663},{"c":187.715,"h":187.89,"l":187.445,"n":132,"o":187.46,"t":"2026-10-15T16:25:00Z","v":4850,"vw":187.651379},{"c":187.435,"h":187.5,"l":187.36,"n":78,"o":187.48,"t":"2026-10-15T16:30:00Z","v":722,"vw":187.454375},{"c":187.08,"h":187.63,"l":187.08,"n":136,"o":187.4,"t":"2026-10-15T16:35:00Z","v":1455,"vw":187.411724},{"c":186.99,"h":186.99,"l":186.99,"n":24,"o":186.99,"t":"2026-10-15T16:40:00Z","v":121,"vw":186.99},{"c":187.14,"h":187.44,"l":187.09,"n":120,"o":187.18,"t":"2026-10-15T16:45:00Z","v":3016,"vw":187.327127},{"c":187,"h":187.05,"l":186.6101,"n":91,"o":187.05,"t":"2026-10-15T16:50:00Z","v":1259,"vw":186.892944},{"c":187.145,"h":187.24,"l":187.104,"n":58,"o":187.15,"t":"2026-10-15T16:55:00Z","v":682,"vw":187.177884},{"c":186.58,"h":187.145,"l":186.57,"n":85,"o":187.145,"t":"2026-10-15T17:00:00Z","v":1434,"vw":186.833317},{"c":186.97,"h":186.97,"l":186.63,"n":100,"o":186.82,"t":"2026-10-15T17:05:00Z","v":1784,"vw":186.827672},{"c":186.79,"h":186.79,"l":186.62,"n":79,"o":186.78,"t":"2026-10-15T17:10:00Z","v":1588,"vw":186.760642},{"c":186.89,"h":187.1,"l":186.6,"n":161,"o":186.88,"t":"2026-10-15T17:15:00Z","v":3326,"vw":186.875311},{"c":186.795,"h":186.92,"l":186.75,"n":40,"o":186.92,"t":"2026-10-15T17:20:00Z","v":510,"vw":186.833955},{"c":187,"h":187,"l":186.8075,"n":40,"o":186.8075,"t":"2026-10-15T17:25:00Z","v":832,"vw":186.920803},{"c":188.52,"h":188.74,"l":187.28,"n":236,"o":187.28,"t":"2026-10-15T17:30:00Z","v":5908,"vw":188.0792},{"c":188.29,"h":188.73,"l":188.29,"n":207,"o":188.7,"t":"2026-10-15T17:35:00Z","v":4959,"vw":188.633942},{"c":188.34,"h":188.72,"l":188.16,"n":66,"o":188.2808,"t":"2026-10-15T17:40:00Z","v":1432,"vw":188.39353},{"c":188.02,"h":188.63,"l":188.02,"n":152,"o":188.1701,"t":"2026-10-15T17:45:00Z","v":3677,"vw":188.310973},{"c":188,"h":188.1,"l":188,"n":70,"o":188.04,"t":"2026-10-15T17:50:00Z","v":933,"vw":188.05072},{"c":188.24,"h":188.28,"l":187.985,"n":74,"o":187.985,"t":"2026-10-15T17:55:00Z","v":2540,"vw":188.245428},{"c":188.5416,"h":188.5416,"l":188.2,"n":139,"o":188.35,"t":"2026-10-15T18:00:00Z","v":2046,"vw":188.404187},{"c":188.26,"h":188.76,"l":188.26,"n":113,"o":188.49,"t":"2026-10-15T18:05:00Z","v":2492,"vw":188.469445},{"c":188.21,"h":188.39,"l":188.1,"n":70,"o":188.19,"t":"2026-10-15T18:10:00Z","v":1351,"vw":188.222845},{"c":188.4,"h":188.44,"l":188.2002,"n":107,"o":188.42,"t":"2026-10-15T18:15:00Z","v":1778,"vw":188.398107},{"c":187.775,"h":188.22,"l":187.775,"n":129,"o":188.22,"t":"2026-10-15T18:20:00Z","v":2252,"vw":187.999057},{"c":188.1075,"h":188.11,"l":187.84,"n":129,"o":187.865,"t":"2026-10-15T18:25:00Z","v":4187,"vw":187.98957},{"c":188.2,"h":188.45,"l":188.2,"n":130,"o":188.27,"t":"2026-10-15T18:30:00Z","v":2501,"vw":188.366864},{"c":187.91,"h":187.93,"l":187.75,"n":67,"o":187.93,"t":"2026-10-15T18:35:00Z","v":844,"vw":187.907358},{"c":187.73,"h":187.88,"l":187.705,"n":125,"o":187.86,"t":"2026-10-15T18:40:00Z","v":3580,"vw":187.750762},{"c":187.7,"h":187.865,"l":187.7,"n":43,"o":187.865,"t":"2026-10-15T18:45:00Z","v":619,"vw":187.814689},{"c":187.57,"h":187.84,"l":187.57,"n":140,"o":187.84,"t":"2026-10-15T18:50:00Z","v":2463,"vw":187.645691},{"c":187.535,"h":187.705,"l":187.53,"n":106,"o":187.67,"t":"2026-10-15T18:55:00Z","v":1392,"vw":187.632076},{"c":187.71,"h":187.76,"l":187.53,"n":106,"o":187.53,"t":"2026-10-15T19:00:00Z","v":1495,"vw":187.663084},{"c":187.74,"h":187.84,"l":187.705,"n":109,"o":187.75,"t":"2026-10-15T19:05:00Z","v":927,"vw":187.769131},{"c":187.5275,"h":187.75,"l":187.505,"n":132,"o":187.75,"t":"2026-10-15T19:10:00Z","v":1703,"vw":187.545461},{"c":187.04,"h":187.68,"l":187.04,"n":266,"o":187.68,"t":"2026-10-15T19:15:00Z","v":3785,"vw":187.273934},{"c":187.125,"h":187.235,"l":187.03,"n":127,"o":187.1825,"t":"2026-10-15T19:20:00Z","v":1900,"vw":187.120449},{"c":187.5,"h":187.65,"l":187.03,"n":277,"o":187.03,"t":"2026-10-15T19:25:00Z","v":5582,"vw":187.427258},{"c":188.2,"h":188.2,"l":187.57,"n":290,"o":187.57,"t":"2026-10-15T19:30:00Z","v":5752,"vw":187.780662},{"c":188.19,"h":188.35,"l":188.14,"n":168,"o":188.24,"t":"2026-10-15T19:35:00Z","v":2481,"vw":188.231146},{"c":188.17,"h":188.37,"l":188,"n":245,"o":188.19,"t":"2026-10-15T19:40:00Z","v":4401,"vw":188.15548},{"c":187.67,"h":188.225,"l":187.23,"n":350,"o":188.22,"t":"2026-10-15T19:45:00Z","v":6115,"vw":187.764053},{"c":187.635,"h":188.13,"l":187.39,"n":391,"o":187.55,"t":"2026-10-15T19:50:00Z","v":8179,"vw":187.751073},{"c":188.06,"h":188.34,"l":187.635,"n":1151,"o":187.635,"t":"2026-10-15T19:55:00Z","v":29582,"vw":187.980419},{"c":187.94,"h":187.94,"l":187.94,"n":57,"o":187.94,"t":"2026-10-15T20:00:00Z","v":67986,"vw":187.94},{"c":187.94,"h":187.94,"l":187.94,"n":1,"o":187.94,"t":"2026-10-15T20:25:00Z","v":14280,"vw":187.94},{"c":188.1,"h":188.73,"l":187.87,"n":37,"o":187.96,"t":"2026-10-16T13:30:00Z","v":4815,"vw":187.979723},{"c":189.29,"h":189.41,"l":188.7327,"n":44,"o":189.21,"t":"2026-10-16T13:35:00Z","v":715,"vw":189.16876},{"c":189.875,"h":189.9625,"l":188.95,"n":159,"o":189.155,"t":"2026-10-16T13:40:00Z","v":1571,"vw":189.479265},{"c":190.7,"h":190.7,"l":189.65,"n":52,"o":189.875,"t":"2026-10-16T13:45:00Z","v":1221,"vw":189.950983},{"c":190.38,"h":190.55,"l":190.38,"n":48,"o":190.55,"t":"2026-10-16T13:50:00Z","v":426,"vw":190.441818},{"c":190.655,"h":190.92,"l":190.03,"n":72,"o":190.51,"t":"2026-10-16T13:55:00Z","v":1298,"vw":190.583887},{"c":189.71,"h":190.605,"l":189.705,"n":65,"o":190.605,"t":"2026-10-16T14:00:00Z","v":2648,"vw":190.137358},{"c":188.28,"h":189.74,"l":188.25,"n":140,"o":189.12,"t":"2026-10-16T14:05:00Z","v":5607,"vw":188.413265},{"c":187.5001,"h":188.6942,"l":187.5001,"n":31,"o":188.6,"t":"2026-10-16T14:10:00Z","v":408,"vw":188.406008},{"c":186.96,"h":187.18,"l":186.215,"n":143,"o":187.18,"t":"2026-10-16T14:15:00Z","v":4092,"vw":186.542979},{"c":187.64,"h":188.0599,"l":187.19,"n":79,"o":187.19,"t":"2026-10-16T14:20:00Z","v":716,"vw":187.598114},{"c":188.06,"h":188.07,"l":187.54,"n":92,"o":187.54,"t":"2026-10-16T14:25:00Z","v":1174,"vw":187.74955},{"c":187.48,"h":187.5,"l":187.48,"n":44,"o":187.5,"t":"2026-10-16T14:30:00Z","v":429,"vw":187.490244},{"c":186.8306,"h":187.31,"l":186.81,"n":43,"o":187.31,"t":"2026-10-16T14:35:00Z","v":434,"vw":187.007308},{"c":186.21,"h":186.63,"l":186.13,"n":49,"o":186.62,"t":"2026-10-16T14:40:00Z","v":921,"vw":186.300291},{"c":185.78,"h":185.94,"l":185.78,"n":73,"o":185.94,"t":"2026-10-16T14:45:00Z","v":750,"vw":185.87404},{"c":186.17,"h":186.385,"l":185.835,"n":246,"o":185.935,"t":"2026-10-16T14:50:00Z","v":6172,"vw":185.963285},{"c":186.51,"h":186.97,"l":186.51,"n":81,"o":186.62,"t":"2026-10-16T14:55:00Z","v":1103,"vw":186.681513},{"c":187.12,"h":187.12,"l":186.45,"n":175,"o":186.71,"t":"2026-10-16T15:00:00Z","v":1714,"vw":186.659014},{"c":187.255,"h":187.255,"l":187.12,"n":79,"o":187.16,"t":"2026-10-16T15:05:00Z","v":761,"vw":187.187246},{"c":187.795,"h":187.795,"l":187.42,"n":80,"o":187.43,"t":"2026-10-16T15:10:00Z","v":930,"vw":187.519947},{"c":187.37,"h":188.0013,"l":187.34,"n":85,"o":188.0013,"t":"2026-10-16T15:15:00Z","v":760,"vw":187.492831},{"c":186.64,"h":187.05,"l":186.49,"n":96,"o":187.02,"t":"2026-10-16T15:20:00Z","v":1166,"vw":186.836571},{"c":186.92,"h":187.12,"l":186.72,"n":193,"o":186.94,"t":"2026-10-16T15:25:00Z","v":1451,"vw":186.943331},{"c":187.085,"h":187.57,"l":186.84,"n":153,"o":187.1299,"t":"2026-10-16T15:30:00Z","v":2262,"vw":187.306394},{"c":186.58,"h":187.26,"l":186.58,"n":166,"o":187.085,"t":"2026-10-16T15:35:00Z","v":4075,"vw":186.954429},{"c":185.725,"h":186.59,"l":185.725,"n":214,"o":186.585,"t":"2026-10-16T15:40:00Z","v":3081,"vw":185.968922},{"c":185.47,"h":186.15,"l":185.38,"n":411,"o":186.12,"t":"2026-10-16T15:45:00Z","v":13869,"vw":185.73077},{"c":185.76,"h":186.075,"l":185.47,"n":114,"o":185.755,"t":"2026-10-16T15:50:00Z","v":2181,"vw":185.721271},{"c":186.075,"h":186.215,"l":185.75,"n":130,"o":185.76,"t":"2026-10-16T15:55:00Z","v":2550,"vw":185.840933},{"c":186.22,"h":186.23,"l":185.48,"n":280,"o":185.86,"t":"2026-10-16T16:00:00Z","v":9823,"vw":185.799168},{"c":186.045,"h":186.48,"l":185.78,"n":123,"o":186.1,"t":"2026-10-16T16:05:00Z","v":2420,"vw":186.050879},{"c":186.33,"h":186.59,"l":185.6,"n":170,"o":185.83,"t":"2026-10-16T16:10:00Z","v":3248,"vw":186.007742},{"c":187.04,"h":187.2,"l":185.9,"n":225,"o":186.75,"t":"2026-10-16T16:15:00Z","v":11347,"vw":186.702033},{"c":187.915,"h":188.02,"l":187.325,"n":268,"o":187.46,"t":"2026-10-16T16:20:00Z","v":26643,"vw":187.402364},{"c":186.16,"h":188.01,"l":186,"n":482,"o":187.915,"t":"2026-10-16T16:25:00Z","v":46670,"vw":187.579214},{"c":185.92,"h":186.38,"l":185.55,"n":227,"o":186.02,"t":"2026-10-16T16:30:00Z","v":10020,"vw":186.063064},{"c":185.51,"h":186.005,"l":185.48,"n":146,"o":186.005,"t":"2026-10-16T16:35:00Z","v":2693,"vw":185.790845},{"c":185.305,"h":185.89,"l":185.305,"n":165,"o":185.66,"t":"2026-10-16T16:40:00Z","v":3203,"vw":185.489884},{"c":185.49,"h":185.67,"l":185.23,"n":139,"o":185.315,"t":"2026-10-16T16:45:00Z","v":2804,"vw":185.446837},{"c":185.82,"h":185.82,"l":185.44,"n":165,"o":185.49,"t":"2026-10-16T16:50:00Z","v":2236,"vw":185.612043},{"c":185.89,"h":186.02,"l":185.64,"n":147,"o":185.92,"t":"2026-10-16T16:55:00Z","v":2715,"vw":185.791106},{"c":184.995,"h":185.76,"l":184.995,"n":165,"o":185.76,"t":"2026-10-16T17:00:00Z","v":4732,"vw":185.248959},{"c":184.225,"h":184.3,"l":183.9,"n":155,"o":184.23,"t":"2026-10-16T17:05:00Z","v":2628,"vw":184.093892},{"c":184.845,"h":184.995,"l":184.445,"n":169,"o":184.55,"t":"2026-10-16T17:10:00Z","v":3101,"vw":184.764006},{"c":184.83,"h":185.14,"l":184.71,"n":122,"o":184.81,"t":"2026-10-16T17:15:00Z","v":1731,"vw":184.950625},{"c":184.77,"h":184.9,"l":184.6,"n":107,"o":184.6,"t":"2026-10-16T17:20:00Z","v":1484,"vw":184.678751},{"c":184.91,"h":184.93,"l":184.7,"n":102,"o":184.9,"t":"2026-10-16T17:25:00Z","v":1571,"vw":184.82719},{"c":184.82,"h":184.9826,"l":184.3101,"n":144,"o":184.72,"t":"2026-10-16T17:30:00Z","v":4009,"vw":184.544867},{"c":184.51,"h":184.79,"l":184.43,"n":149,"o":184.64,"t":"2026-10-16T17:35:00Z","v":2631,"vw":184.63399},{"c":185.04,"h":185.66,"l":184.43,"n":209,"o":184.68,"t":"2026-10-16T17:40:00Z","v":4315,"vw":185.209147},{"c":184.585,"h":185.09,"l":184.46,"n":127,"o":185.06,"t":"2026-10-16T17:45:00Z","v":2605,"vw":184.839713},{"c":184.33,"h":185.41,"l":184.27,"n":134,"o":185.41,"t":"2026-10-16T17:50:00Z","v":2487,"vw":184.730084},{"c":184.57,"h":184.595,"l":184.2601,"n":114,"o":184.27,"t":"2026-10-16T17:55:00Z","v":1694,"vw":184.399261},{"c":183.585,"h":184.595,"l":183.25,"n":166,"o":184.595,"t":"2026-10-16T18:00:00Z","v":2300,"vw":183.882412},{"c":183.81,"h":183.96,"l":183.545,"n":121,"o":183.6,"t":"2026-10-16T18:05:00Z","v":1629,"vw":183.76664},{"c":184.305,"h":184.305,"l":183.84,"n":155,"o":183.93,"t":"2026-10-16T18:10:00Z","v":2526,"vw":184.046977},{"c":184.21,"h":184.4,"l":184.02,"n":121,"o":184.4,"t":"2026-10-16T18:15:00Z","v":2531,"vw":184.276048},{"c":184.42,"h":184.4839,"l":184.1,"n":160,"o":184.21,"t":"2026-10-16T18:20:00Z","v":2571,"vw":184.31425},{"c":184.1,"h":184.665,"l":183.96,"n":198,"o":184.56,"t":"2026-10-16T18:25:00Z","v":3401,"vw":184.28231},{"c":184.57,"h":184.635,"l":184.105,"n":126,"o":184.105,"t":"2026-10-16T18:30:00Z","v":3029,"vw":184.5072},{"c":184.565,"h":184.68,"l":184.11,"n":167,"o":184.575,"t":"2026-10-16T18:35:00Z","v":2789,"vw":184.439177},{"c":184.57,"h":184.71,"l":184.4,"n":128,"o":184.57,"t":"2026-10-16T18:40:00Z","v":1908,"vw":184.571038},{"c":184.41,"h":184.76,"l":184.27,"n":190,"o":184.76,"t":"2026-10-16T18:45:00Z","v":2630,"vw":184.429556},{"c":184.23,"h":184.455,"l":184.2,"n":224,"o":184.39,"t":"2026-10-16T18:50:00Z","v":2881,"vw":184.310075},{"c":184.18,"h":184.335,"l":184.045,"n":155,"o":184.2,"t":"2026-10-16T18:55:00Z","v":2384,"vw":184.221161},{"c":183.99,"h":184.63,"l":183.99,"n":231,"o":184.39,"t":"2026-10-16T19:00:00Z","v":3056,"vw":184.337067},{"c":183.34,"h":184.2,"l":183.34,"n":238,"o":184.02,"t":"2026-10-16T19:05:00Z","v":3877,"vw":183.779525},{"c":183.725,"h":183.7675,"l":183.27,"n":270,"o":183.27,"t":"2026-10-16T19:10:00Z","v":4725,"vw":183.600356},{"c":184.5,"h":184.5,"l":183.61,"n":275,"o":183.795,"t":"2026-10-16T19:15:00Z","v":5773,"vw":184.044964},{"c":185.58,"h":185.67,"l":184.585,"n":308,"o":184.6,"t":"2026-10-16T19:20:00Z","v":8882,"vw":185.15777},{"c":185.47,"h":186.095,"l":185.28,"n":377,"o":185.36,"t":"2026-10-16T19:25:00Z","v":6975,"vw":185.736202},{"c":185.27,"h":185.62,"l":184.985,"n":383,"o":185.48,"t":"2026-10-16T19:30:00Z","v":6512,"vw":185.253138},{"c":185.065,"h":185.39,"l":184.89,"n":237,"o":185.205,"t":"2026-10-16T19:35:00Z","v":10119,"vw":185.108476},{"c":184.76,"h":185.22,"l":184.53,"n":312,"o":185.06,"t":"2026-10-16T19:40:00Z","v":5841,"vw":184.812222},{"c":185.01,"h":185.16,"l":184.6,"n":318,"o":184.76,"t":"2026-10-16T19:45:00Z","v":6059,"vw":184.892244},{"c":185.43,"h":185.43,"l":184.89,"n":440,"o":184.97,"t":"2026-10-16T19:50:00Z","v":9891,"vw":185.122948},{"c":185.84,"h":186.025,"l":185.11,"n":1535,"o":185.25,"t":"2026-10-16T19:55:00Z","v":46838,"vw":185.705456},{"c":185.77,"h":185.77,"l":185.77,"n":29,"o":185.77,"t":"2026-10-16T20:00:00Z","v":63119,"vw":185.77},{"c":185.77,"h":185.77,"l":185.77,"n":1,"o":185.77,"t":"2026-10-16T20:25:00Z","v":28560,"vw":185.77},{"c":185.77,"h":185.77,"l":185.77,"n":1,"o":185.77,"t":"2026-10-16T20:40:00Z","v":120,"vw":185.77},{"c":185.92,"h":187.4,"l":185.92,"n":39,"o":187.4,"t":"2026-10-19T13:30:00Z","v":1387,"vw":187.210114},{"c":183.44,"h":184.3,"l":183.38,"n":110,"o":184.3,"t":"2026-10-19T13:35:00Z","v":1385,"vw":183.865628},{"c":182.97,"h":183.57,"l":182.97,"n":29,"o":183.41,"t":"2026-10-19T13:40:00Z","v":441,"vw":183.339303},{"c":183.544,"h":183.544,"l":183.28,"n":17,"o":183.28,"t":"2026-10-19T13:45:00Z","v":354,"vw":183.488059},{"c":183.32,"h":183.75,"l":183.145,"n":48,"o":183.67,"t":"2026-10-19T13:50:00Z","v":895,"vw":183.234489},{"c":182.57,"h":183.33,"l":182.48,"n":117,"o":182.6244,"t":"2026-10-19T13:55:00Z","v":2860,"vw":182.585645},{"c":183.36,"h":183.8592,"l":182.51,"n":92,"o":182.8675,"t":"2026-10-19T14:00:00Z","v":4319,"vw":183.141397},{"c":183.835,"h":184.07,"l":183.36,"n":81,"o":183.36,"t":"2026-10-19T14:05:00Z","v":637,"vw":183.574765},{"c":183.565,"h":183.835,"l":183.31,"n":112,"o":183.835,"t":"2026-10-19T14:10:00Z","v":1031,"vw":183.592494},{"c":183.58,"h":183.86,"l":183.35,"n":114,"o":183.7513,"t":"2026-10-19T14:15:00Z","v":1369,"vw":183.685966},{"c":184.11,"h":184.4199,"l":183.61,"n":133,"o":183.61,"t":"2026-10-19T14:20:00Z","v":2172,"vw":183.814443},{"c":184.06,"h":184.06,"l":183.38,"n":148,"o":183.88,"t":"2026-10-19T14:25:00Z","v":2166,"vw":183.711204},{"c":183.95,"h":183.965,"l":183.95,"n":13,"o":183.965,"t":"2026-10-19T14:30:00Z","v":172,"vw":183.958054},{"c":183.36,"h":183.66,"l":183.335,"n":80,"o":183.66,"t":"2026-10-19T14:35:00Z","v":1459,"vw":183.497002},{"c":183.235,"h":183.235,"l":183.1,"n":45,"o":183.1,"t":"2026-10-19T14:40:00Z","v":734,"vw":183.212273},{"c":183.104,"h":183.29,"l":182.7901,"n":70,"o":182.85,"t":"2026-10-19T14:45:00Z","v":1972,"vw":182.873823},{"c":182.83,"h":183.085,"l":182.8,"n":32,"o":183.085,"t":"2026-10-19T14:50:00Z","v":569,"vw":182.978211},{"c":183.01,"h":183.2,"l":182.86,"n":51,"o":182.86,"t":"2026-10-19T14:55:00Z","v":516,"vw":183.045297},{"c":183.46,"h":183.46,"l":183.33,"n":73,"o":183.33,"t":"2026-10-19T15:00:00Z","v":695,"vw":183.368333},{"c":183.63,"h":183.745,"l":183.41,"n":134,"o":183.66,"t":"2026-10-19T15:05:00Z","v":2446,"vw":183.577266},{"c":183.88,"h":183.95,"l":183.84,"n":173,"o":183.91,"t":"2026-10-19T15:10:00Z","v":4926,"vw":183.919476},{"c":184.24,"h":184.24,"l":183.6901,"n":151,"o":183.95,"t":"2026-10-19T15:15:00Z","v":2592,"vw":184.016341},{"c":184.33,"h":184.4,"l":184.09,"n":108,"o":184.39,"t":"2026-10-19T15:20:00Z","v":1212,"vw":184.234933},{"c":184.335,"h":184.5699,"l":184.335,"n":25,"o":184.5699,"t":"2026-10-19T15:25:00Z","v":304,"vw":184.497895},{"c":184.21,"h":184.305,"l":183.97,"n":146,"o":184.3,"t":"2026-10-19T15:30:00Z","v":4456,"vw":184.210784},{"c":183.39,"h":184.21,"l":183.39,"n":118,"o":184.21,"t":"2026-10-19T15:35:00Z","v":3267,"vw":183.84627},{"c":183.1301,"h":183.56,"l":183.1301,"n":42,"o":183.24,"t":"2026-10-19T15:40:00Z","v":608,"vw":183.362158},{"c":183.67,"h":183.835,"l":183.42,"n":207,"o":183.71,"t":"2026-10-19T15:45:00Z","v":5168,"vw":183.657722},{"c":183.12,"h":183.63,"l":183.12,"n":111,"o":183.62,"t":"2026-10-19T15:50:00Z","v":3541,"vw":183.430239},{"c":183.155,"h":183.34,"l":182.86,"n":157,"o":183.04,"t":"2026-10-19T15:55:00Z","v":9285,"vw":183.137286},{"c":182.88,"h":182.88,"l":182.72,"n":77,"o":182.83,"t":"2026-10-19T16:00:00Z","v":826,"vw":182.838511},{"c":183.04,"h":183.1,"l":182.87,"n":71,"o":182.875,"t":"2026-10-19T16:05:00Z","v":1548,"vw":182.904608},{"c":182.905,"h":182.905,"l":182.895,"n":34,"o":182.895,"t":"2026-10-19T16:10:00Z","v":459,"vw":182.897692},{"c":182.57,"h":182.915,"l":182.57,"n":65,"o":182.915,"t":"2026-10-19T16:15:00Z","v":1043,"vw":182.671707},{"c":182.67,"h":182.7,"l":182.505,"n":113,"o":182.62,"t":"2026-10-19T16:20:00Z","v":1343,"vw":182.615134},{"c":182.43,"h":182.63,"l":182.43,"n":52,"o":182.63,"t":"2026-10-19T16:30:00Z","v":464,"vw":182.533571},{"c":182.3,"h":182.51,"l":182.14,"n":108,"o":182.37,"t":"2026-10-19T16:35:00Z","v":1405,"vw":182.350856},{"c":182.495,"h":182.495,"l":182.14,"n":144,"o":182.14,"t":"2026-10-19T16:40:00Z","v":2250,"vw":182.274525},{"c":182.34,"h":182.54,"l":182.34,"n":33,"o":182.54,"t":"2026-10-19T16:45:00Z","v":600,"vw":182.43393},{"c":182.2206,"h":182.435,"l":182.2206,"n":81,"o":182.435,"t":"2026-10-19T16:50:00Z","v":1431,"vw":182.329462},{"c":182.295,"h":182.38,"l":182.21,"n":72,"o":182.27,"t":"2026-10-19T16:55:00Z","v":2123,"vw":182.304938},{"c":182.15,"h":182.21,"l":182.15,"n":47,"o":182.21,"t":"2026-10-19T17:00:00Z","v":385,"vw":182.18},{"c":182.185,"h":182.39,"l":182,"n":73,"o":182,"t":"2026-10-19T17:05:00Z","v":1310,"vw":182.183829},{"c":182.16,"h":182.23,"l":182.005,"n":111,"o":182.1675,"t":"2026-10-19T17:10:00Z","v":1640,"vw":182.126598},{"c":182.325,"h":182.42,"l":182.1399,"n":133,"o":182.24,"t":"2026-10-19T17:15:00Z","v":7134,"vw":182.206641},{"c":182.345,"h":182.4,"l":182.1493,"n":72,"o":182.285,"t":"2026-10-19T17:20:00Z","v":1219,"vw":182.313791},{"c":182.26,"h":182.37,"l":182.08,"n":239,"o":182.325,"t":"2026-10-19T17:25:00Z","v":4816,"vw":182.279369},{"c":181.76,"h":182.4837,"l":181.725,"n":225,"o":182.295,"t":"2026-10-19T17:30:00Z","v":4486,"vw":182.140567},{"c":182.02,"h":182.065,"l":181.68,"n":151,"o":181.76,"t":"2026-10-19T17:35:00Z","v":2923,"vw":181.910409},{"c":182.21,"h":182.845,"l":182.055,"n":351,"o":182.055,"t":"2026-10-19T17:40:00Z","v":13014,"vw":182.301445},{"c":182.115,"h":182.405,"l":181.89,"n":193,"o":182.405,"t":"2026-10-19T17:45:00Z","v":2399,"vw":182.022731},{"c":182.49,"h":182.49,"l":182,"n":120,"o":182,"t":"2026-10-19T17:50:00Z","v":1767,"vw":182.185753},{"c":182.27,"h":182.495,"l":182.27,"n":47,"o":182.495,"t":"2026-10-19T17:55:00Z","v":501,"vw":182.437615},{"c":182.255,"h":182.45,"l":182.07,"n":139,"o":182.12,"t":"2026-10-19T18:00:00Z","v":3048,"vw":182.314776},{"c":182.18,"h":182.26,"l":182.09,"n":79,"o":182.255,"t":"2026-10-19T18:05:00Z","v":1389,"vw":182.105483},{"c":182.58,"h":182.61,"l":182.09,"n":264,"o":182.18,"t":"2026-10-19T18:10:00Z","v":20048,"vw":182.349204},{"c":182.875,"h":182.875,"l":182.58,"n":97,"o":182.58,"t":"2026-10-19T18:15:00Z","v":1443,"vw":182.719857},{"c":182.49,"h":182.91,"l":182.49,"n":132,"o":182.51,"t":"2026-10-19T18:20:00Z","v":1721,"vw":182.617601},{"c":182.54,"h":182.595,"l":182.38,"n":177,"o":182.47,"t":"2026-10-19T18:25:00Z","v":5348,"vw":182.396575},{"c":182.735,"h":182.86,"l":182.6,"n":136,"o":182.6,"t":"2026-10-19T18:30:00Z","v":2934,"vw":182.743129},{"c":182.59,"h":182.965,"l":182.5787,"n":138,"o":182.965,"t":"2026-10-19T18:35:00Z","v":1596,"vw":182.751506},{"c":182.465,"h":182.68,"l":182.3559,"n":143,"o":182.6601,"t":"2026-10-19T18:40:00Z","v":1738,"vw":182.548226},{"c":182.62,"h":182.62,"l":182.434,"n":111,"o":182.56,"t":"2026-10-19T18:45:00Z","v":2055,"vw":182.487004},{"c":182.27,"h":182.545,"l":182.27,"n":188,"o":182.535,"t":"2026-10-19T18:50:00Z","v":3019,"vw":182.454511},{"c":182.23,"h":182.34,"l":182.23,"n":96,"o":182.24,"t":"2026-10-19T18:55:00Z","v":934,"vw":182.259736},{"c":182.19,"h":182.33,"l":182.08,"n":167,"o":182.24,"t":"2026-10-19T19:00:00Z","v":3417,"vw":182.195682},{"c":182.225,"h":182.3,"l":182.09,"n":233,"o":182.13,"t":"2026-10-19T19:05:00Z","v":5502,"vw":182.187975},{"c":181.935,"h":182.33,"l":181.935,"n":274,"o":182.225,"t":"2026-10-19T19:10:00Z","v":3171,"vw":182.171284},{"c":182.3,"h":182.3,"l":182.03,"n":123,"o":182.15,"t":"2026-10-19T19:15:00Z","v":1835,"vw":182.175},{"c":182.095,"h":182.2,"l":182.04,"n":169,"o":182.195,"t":"2026-10-19T19:20:00Z","v":2527,"vw":182.169016},{"c":182.17,"h":182.17,"l":182.01,"n":140,"o":182.04,"t":"2026-10-19T19:25:00Z","v":2870,"vw":182.090452},{"c":182.19,"h":182.38,"l":182.07,"n":288,"o":182.21,"t":"2026-10-19T19:30:00Z","v":5077,"vw":182.262285},{"c":182.17,"h":182.37,"l":182.13,"n":280,"o":182.265,"t":"2026-10-19T19:35:00Z","v":5513,"vw":182.212196},{"c":182.19,"h":182.21,"l":181.84,"n":309,"o":182.05,"t":"2026-10-19T19:40:00Z","v":6345,"vw":181.969841},{"c":182.55,"h":182.55,"l":181.88,"n":407,"o":182.045,"t":"2026-10-19T19:45:00Z","v":7123,"vw":182.222788},{"c":182.33,"h":182.75,"l":182.325,"n":350,"o":182.6,"t":"2026-10-19T19:50:00Z","v":6807,"vw":182.553896},{"c":182.08,"h":182.37,"l":181.77,"n":1412,"o":182.36,"t":"2026-10-19T19:55:00Z","v":28473,"vw":182.069407},{"c":182.04,"h":182.04,"l":182.04,"n":49,"o":182.04,"t":"2026-10-19T20:00:00Z","v":61128,"vw":182.04},{"c":182.04,"h":182.04,"l":182.04,"n":1,"o":182.04,"t":"2026-10-19T20:25:00Z","v":57120,"vw":182.04},{"c":182.04,"h":182.04,"l":182.04,"n":1,"o":182.04,"t":"2026-10-19T20:35:00Z","v":92,"vw":182.04},{"c":182.5,"h":182.5,"l":182.5,"n":9,"o":182.5,"t":"2026-10-19T22:00:00Z","v":1003,"vw":182.5},{"c":182.04,"h":182.04,"l":182.04,"n":15,"o":182.04,"t":"2026-10-20T08:25:00Z","v":1013,"vw":182.04},{"c":184.17,"h":184.17,"l":182.63,"n":38,"o":183.9,"t":"2026-10-20T13:30:00Z","v":1711,"vw":183.829087},{"c":184.18,"h":184.88,"l":184.155,"n":160,"o":184.155,"t":"2026-10-20T13:35:00Z","v":2165,"vw":184.390032},{"c":185.21,"h":186.446,"l":184.395,"n":77,"o":184.395,"t":"2026-10-20T13:40:00Z","v":1354,"vw":185.486273},{"c":186.47,"h":186.5,"l":186.31,"n":57,"o":186.41,"t":"2026-10-20T13:45:00Z","v":2065,"vw":186.446628},{"c":186.5,"h":186.5,"l":186.31,"n":34,"o":186.455,"t":"2026-10-20T13:50:00Z","v":299,"vw":186.425},{"c":186.86,"h":186.895,"l":186.0881,"n":40,"o":186.62,"t":"2026-10-20T13:55:00Z","v":988,"vw":186.746171},{"c":185.07,"h":186.89,"l":185.07,"n":159,"o":186.85,"t":"2026-10-20T14:00:00Z","v":3634,"vw":186.413341},{"c":185.74,"h":185.74,"l":184.8301,"n":113,"o":185.54,"t":"2026-10-20T14:05:00Z","v":1743,"vw":185.497883},{"c":184.82,"h":185.69,"l":184.82,"n":69,"o":185.69,"t":"2026-10-20T14:10:00Z","v":777,"vw":185.3165},{"c":186.19,"h":186.19,"l":184.755,"n":84,"o":184.755,"t":"2026-10-20T14:15:00Z","v":671,"vw":185.490905},{"c":187.085,"h":187.295,"l":186.81,"n":73,"o":186.81,"t":"2026-10-20T14:20:00Z","v":1492,"vw":187.00052},{"c":187.98,"h":188.05,"l":186.69,"n":377,"o":186.915,"t":"2026-10-20T14:25:00Z","v":9075,"vw":187.022437},{"c":187.42,"h":188.2,"l":187.42,"n":183,"o":188.07,"t":"2026-10-20T14:30:00Z","v":3228,"vw":187.890512},{"c":187,"h":187.2,"l":186.82,"n":78,"o":187.2,"t":"2026-10-20T14:35:00Z","v":1487,"vw":186.998975},{"c":187.84,"h":188.01,"l":187.44,"n":52,"o":187.44,"t":"2026-10-20T14:40:00Z","v":571,"vw":187.735166},{"c":187.98,"h":189.22,"l":187.98,"n":76,"o":188.6333,"t":"2026-10-20T14:45:00Z","v":978,"vw":188.449211},{"c":188.68,"h":188.68,"l":187.795,"n":66,"o":187.91,"t":"2026-10-20T14:50:00Z","v":720,"vw":188.073499},{"c":188.505,"h":189.03,"l":188.27,"n":167,"o":188.8,"t":"2026-10-20T14:55:00Z","v":3339,"vw":188.492287},{"c":188.77,"h":189.12,"l":188.45,"n":150,"o":188.615,"t":"2026-10-20T15:00:00Z","v":3438,"vw":188.71172},{"c":188.5725,"h":188.755,"l":188.39,"n":79,"o":188.57,"t":"2026-10-20T15:05:00Z","v":1292,"vw":188.5425},{"c":188.84,"h":189.66,"l":188.48,"n":414,"o":188.48,"t":"2026-10-20T15:10:00Z","v":27144,"vw":188.941678},{"c":189.28,"h":189.72,"l":189.215,"n":133,"o":189.32,"t":"2026-10-20T15:15:00Z","v":1417,"vw":189.55267},{"c":189.17,"h":189.59,"l":189.17,"n":44,"o":189.59,"t":"2026-10-20T15:20:00Z","v":404,"vw":189.3985},{"c":188.445,"h":189.28,"l":188.445,"n":114,"o":189.28,"t":"2026-10-20T15:25:00Z","v":1793,"vw":188.99632},{"c":189.01,"h":189.01,"l":188.2733,"n":62,"o":188.445,"t":"2026-10-20T15:30:00Z","v":744,"vw":188.574652},{"c":188.7,"h":188.79,"l":188.5153,"n":72,"o":188.585,"t":"2026-10-20T15:35:00Z","v":670,"vw":188.607529},{"c":189.29,"h":189.63,"l":188.85,"n":155,"o":188.96,"t":"2026-10-20T15:40:00Z","v":3559,"vw":189.175878},{"c":189.365,"h":189.535,"l":188.89,"n":202,"o":189.16,"t":"2026-10-20T15:45:00Z","v":4780,"vw":189.069873},{"c":189.325,"h":189.325,"l":189.325,"n":38,"o":189.325,"t":"2026-10-20T15:50:00Z","v":361,"vw":189.325},{"c":188.3706,"h":189.1875,"l":188.32,"n":231,"o":189.1875,"t":"2026-10-20T15:55:00Z","v":16380,"vw":188.760623},{"c":188.92,"h":188.92,"l":188.3,"n":302,"o":188.5,"t":"2026-10-20T16:00:00Z","v":18912,"vw":188.604206},{"c":188.8,"h":189.14,"l":188.8,"n":122,"o":188.95,"t":"2026-10-20T16:05:00Z","v":2386,"vw":189.005487},{"c":189.12,"h":189.2199,"l":188.8075,"n":112,"o":188.905,"t":"2026-10-20T16:10:00Z","v":2490,"vw":189.000779},{"c":188.61,"h":189.345,"l":188.55,"n":208,"o":189.055,"t":"2026-10-20T16:15:00Z","v":6690,"vw":188.962269},{"c":188.465,"h":188.59,"l":188.465,"n":44,"o":188.59,"t":"2026-10-20T16:20:00Z","v":518,"vw":188.556852},{"c":188.79,"h":188.79,"l":188.271,"n":88,"o":188.47,"t":"2026-10-20T16:25:00Z","v":1344,"vw":188.450499},{"c":188.7225,"h":188.88,"l":188.4986,"n":82,"o":188.685,"t":"2026-10-20T16:30:00Z","v":1244,"vw":188.699009},{"c":188.95,"h":189,"l":188.44,"n":113,"o":188.745,"t":"2026-10-20T16:35:00Z","v":1977,"vw":188.713614},{"c":188.695,"h":189,"l":188.5974,"n":89,"o":188.7175,"t":"2026-10-20T16:40:00Z","v":1684,"vw":188.727065},{"c":188.97,"h":189,"l":188.441,"n":128,"o":188.695,"t":"2026-10-20T16:45:00Z","v":3070,"vw":188.639931},{"c":188.95,"h":189.12,"l":188.69,"n":260,"o":189.12,"t":"2026-10-20T16:50:00Z","v":13947,"vw":188.973923},{"c":188.675,"h":188.95,"l":188.675,"n":91,"o":188.945,"t":"2026-10-20T16:55:00Z","v":4435,"vw":188.927735},{"c":189.17,"h":189.17,"l":188.88,"n":121,"o":188.88,"t":"2026-10-20T17:00:00Z","v":1155,"vw":188.993768},{"c":189,"h":189.09,"l":188.87,"n":77,"o":189.09,"t":"2026-10-20T17:05:00Z","v":2071,"vw":188.990493},{"c":188.815,"h":189,"l":188.7083,"n":108,"o":188.9025,"t":"2026-10-20T17:10:00Z","v":3024,"vw":188.936303},{"c":188.91,"h":188.91,"l":188.79,"n":35,"o":188.795,"t":"2026-10-20T17:15:00Z","v":401,"vw":188.819334},{"c":188.825,"h":188.825,"l":188.64,"n":65,"o":188.785,"t":"2026-10-20T17:20:00Z","v":731,"vw":188.790477},{"c":188.9225,"h":188.93,"l":188.915,"n":69,"o":188.93,"t":"2026-10-20T17:25:00Z","v":774,"vw":188.925359},{"c":188.91,"h":189.24,"l":188.84,"n":209,"o":188.84,"t":"2026-10-20T17:30:00Z","v":4475,"vw":188.993474},{"c":189,"h":189.085,"l":188.97,"n":89,"o":189.035,"t":"2026-10-20T17:35:00Z","v":1751,"vw":189.013777},{"c":189.09,"h":189.09,"l":188.99,"n":63,"o":189.05,"t":"2026-10-20T17:40:00Z","v":548,"vw":189.054301},{"c":189.24,"h":189.24,"l":189.145,"n":45,"o":189.145,"t":"2026-10-20T17:45:00Z","v":441,"vw":189.189186},{"c":189.34,"h":189.47,"l":189.24,"n":73,"o":189.27,"t":"2026-10-20T17:50:00Z","v":1067,"vw":189.333141},{"c":189.255,"h":189.395,"l":189.255,"n":49,"o":189.395,"t":"2026-10-20T17:55:00Z","v":424,"vw":189.301667},{"c":189.325,"h":189.34,"l":189.28,"n":89,"o":189.3,"t":"2026-10-20T18:00:00Z","v":2286,"vw":189.332748},{"c":189.23,"h":189.45,"l":189.18,"n":89,"o":189.28,"t":"2026-10-20T18:05:00Z","v":1411,"vw":189.275823},{"c":189.38,"h":189.38,"l":189.1538,"n":90,"o":189.22,"t":"2026-10-20T18:10:00Z","v":1307,"vw":189.322035},{"c":189.0919,"h":189.38,"l":189.0919,"n":45,"o":189.34,"t":"2026-10-20T18:15:00Z","v":736,"vw":189.249011},{"c":188.95,"h":189.39,"l":188.95,"n":142,"o":189.285,"t":"2026-10-20T18:20:00Z","v":2891,"vw":189.154765},{"c":189.46,"h":189.46,"l":189.13,"n":75,"o":189.14,"t":"2026-10-20T18:25:00Z","v":1103,"vw":189.242968},{"c":189.325,"h":189.5,"l":189.32,"n":105,"o":189.49,"t":"2026-10-20T18:30:00Z","v":1718,"vw":189.402155},{"c":188.8723,"h":189.28,"l":188.8723,"n":104,"o":189.17,"t":"2026-10-20T18:35:00Z","v":1474,"vw":189.073601},{"c":188.95,"h":189.07,"l":188.9321,"n":118,"o":189.005,"t":"2026-10-20T18:40:00Z","v":2864,"vw":188.997383},{"c":189.4,"h":189.425,"l":189.09,"n":167,"o":189.09,"t":"2026-10-20T18:45:00Z","v":1785,"vw":189.284419},{"c":189.335,"h":189.51,"l":189.16,"n":71,"o":189.42,"t":"2026-10-20T18:50:00Z","v":1649,"vw":189.278514},{"c":189.21,"h":189.5099,"l":189.21,"n":132,"o":189.335,"t":"2026-10-20T18:55:00Z","v":4558,"vw":189.475196},{"c":189.21,"h":189.54,"l":189.16,"n":174,"o":189.4,"t":"2026-10-20T19:00:00Z","v":4389,"vw":189.342801},{"c":189.48,"h":189.5,"l":189.195,"n":80,"o":189.195,"t":"2026-10-20T19:05:00Z","v":903,"vw":189.356035},{"c":189.47,"h":189.72,"l":189.47,"n":226,"o":189.52,"t":"2026-10-20T19:10:00Z","v":6557,"vw":189.598898},{"c":189.565,"h":189.69,"l":189.37,"n":95,"o":189.37,"t":"2026-10-20T19:15:00Z","v":2122,"vw":189.571683},{"c":189.62,"h":189.78,"l":189.34,"n":176,"o":189.57,"t":"2026-10-20T19:20:00Z","v":3339,"vw":189.56801},{"c":189.62,"h":189.91,"l":189.62,"n":239,"o":189.69,"t":"2026-10-20T19:25:00Z","v":4593,"vw":189.757192},{"c":189.72,"h":189.85,"l":189.5501,"n":219,"o":189.62,"t":"2026-10-20T19:30:00Z","v":3231,"vw":189.675063},{"c":189.44,"h":189.7001,"l":189.44,"n":183,"o":189.7,"t":"2026-10-20T19:35:00Z","v":2341,"vw":189.576339},{"c":189.8491,"h":189.9,"l":189.64,"n":227,"o":189.685,"t":"2026-10-20T19:40:00Z","v":3316,"vw":189.76531},{"c":189.32,"h":189.9,"l":188.995,"n":269,"o":189.6601,"t":"2026-10-20T19:45:00Z","v":3958,"vw":189.517007},{"c":189.41,"h":189.73,"l":189.125,"n":429,"o":189.16,"t":"2026-10-20T19:50:00Z","v":11437,"vw":189.391473},{"c":189.41,"h":190.75,"l":189.115,"n":2497,"o":189.27,"t":"2026-10-20T19:55:00Z","v":94613,"vw":190.060566},{"c":189.37,"h":189.37,"l":189.37,"n":39,"o":189.37,"t":"2026-10-20T20:00:00Z","v":141280,"vw":189.37},{"c":189.37,"h":189.37,"l":189.37,"n":1,"o":189.37,"t":"2026-10-20T20:30:00Z","v":40,"vw":189.37},{"c":191.09,"h":191.09,"l":190,"n":61,"o":191,"t":"2026-10-21T12:55:00Z","v":2105,"vw":190.962645},{"c":191,"h":191.19,"l":191,"n":25,"o":191.09,"t":"2026-10-21T13:00:00Z","v":693,"vw":191.073919},{"c":191.48,"h":191.48,"l":191.48,"n":2,"o":191.48,"t":"2026-10-21T13:15:00Z","v":100,"vw":191.48},{"c":189.37,"h":189.99,"l":187.45,"n":49,"o":188.25,"t":"2026-10-21T13:30:00Z","v":2335,"vw":189.594276},{"c":189.29,"h":189.29,"l":188.17,"n":71,"o":188.6,"t":"2026-10-21T13:35:00Z","v":1452,"vw":188.757605},{"c":189.285,"h":189.325,"l":187.95,"n":44,"o":187.95,"t":"2026-10-21T13:40:00Z","v":803,"vw":188.964367},{"c":188.84,"h":189.29,"l":187.965,"n":115,"o":189.245,"t":"2026-10-21T13:45:00Z","v":3992,"vw":188.740072},{"c":189.98,"h":189.98,"l":188.58,"n":77,"o":188.82,"t":"2026-10-21T13:50:00Z","v":1443,"vw":189.115936},{"c":189.13,"h":189.94,"l":189.12,"n":75,"o":189.64,"t":"2026-10-21T13:55:00Z","v":1219,"vw":189.413148},{"c":188.965,"h":188.965,"l":188.33,"n":87,"o":188.45,"t":"2026-10-21T14:00:00Z","v":772,"vw":188.595722},{"c":188.16,"h":188.72,"l":188.16,"n":90,"o":188.445,"t":"2026-10-21T14:05:00Z","v":1194,"vw":188.436404},{"c":189.5999,"h":189.5999,"l":188.57,"n":96,"o":188.57,"t":"2026-10-21T14:10:00Z","v":2090,"vw":188.834077},{"c":188.38,"h":189.505,"l":188.11,"n":106,"o":189.23,"t":"2026-10-21T14:15:00Z","v":2535,"vw":188.664917},{"c":188.62,"h":188.62,"l":187.92,"n":71,"o":187.96,"t":"2026-10-21T14:20:00Z","v":1032,"vw":188.266},{"c":188.14,"h":188.41,"l":187.99,"n":169,"o":188.26,"t":"2026-10-21T14:25:00Z","v":1801,"vw":188.180532},{"c":188.425,"h":188.49,"l":188.17,"n":47,"o":188.17,"t":"2026-10-21T14:30:00Z","v":891,"vw":188.388701},{"c":188.64,"h":188.79,"l":188.425,"n":74,"o":188.425,"t":"2026-10-21T14:35:00Z","v":1265,"vw":188.655886},{"c":188.985,"h":189.03,"l":188.49,"n":67,"o":188.79,"t":"2026-10-21T14:40:00Z","v":963,"vw":188.791888},{"c":189.49,"h":189.49,"l":189.21,"n":70,"o":189.21,"t":"2026-10-21T14:45:00Z","v":1034,"vw":189.300205},{"c":189.39,"h":189.39,"l":188.93,"n":24,"o":188.93,"t":"2026-10-21T14:50:00Z","v":329,"vw":189.170952},{"c":188.7251,"h":189.39,"l":188.5,"n":100,"o":189.39,"t":"2026-10-21T14:55:00Z","v":1415,"vw":188.957747},{"c":188.7301,"h":188.7301,"l":188.725,"n":48,"o":188.725,"t":"2026-10-21T15:00:00Z","v":519,"vw":188.726535},{"c":188.78,"h":189.06,"l":188.58,"n":127,"o":189.05,"t":"2026-10-21T15:05:00Z","v":2233,"vw":188.78264},{"c":188.55,"h":189.0174,"l":188.55,"n":59,"o":189.0174,"t":"2026-10-21T15:10:00Z","v":736,"vw":188.864435},{"c":188.95,"h":189.08,"l":188.77,"n":95,"o":188.77,"t":"2026-10-21T15:15:00Z","v":980,"vw":188.992804},{"c":188.845,"h":189.03,"l":188.845,"n":47,"o":189.03,"t":"2026-10-21T15:20:00Z","v":1090,"vw":188.884322},{"c":188.7101,"h":189.27,"l":188.6076,"n":141,"o":188.6076,"t":"2026-10-21T15:25:00Z","v":2169,"vw":189.023857},{"c":189.15,"h":189.38,"l":189.15,"n":76,"o":189.23,"t":"2026-10-21T15:30:00Z","v":1644,"vw":189.178748},{"c":189.635,"h":189.82,"l":188.82,"n":81,"o":189.52,"t":"2026-10-21T15:35:00Z","v":1478,"vw":189.376827},{"c":188.8401,"h":189.32,"l":188.8401,"n":69,"o":189.32,"t":"2026-10-21T15:40:00Z","v":3206,"vw":188.917726},{"c":189.04,"h":189.22,"l":189,"n":61,"o":189.08,"t":"2026-10-21T15:45:00Z","v":884,"vw":189.074889},{"c":189.2,"h":189.28,"l":189.045,"n":108,"o":189.045,"t":"2026-10-21T15:50:00Z","v":1891,"vw":189.202341},{"c":189.42,"h":189.42,"l":189.02,"n":63,"o":189.25,"t":"2026-10-21T15:55:00Z","v":882,"vw":189.258205},{"c":189.375,"h":189.56,"l":189.0747,"n":95,"o":189.34,"t":"2026-10-21T16:00:00Z","v":1414,"vw":189.385377},{"c":189.355,"h":189.615,"l":189.35,"n":35,"o":189.37,"t":"2026-10-21T16:05:00Z","v":705,"vw":189.376561},{"c":189.58,"h":189.58,"l":189.34,"n":66,"o":189.5,"t":"2026-10-21T16:10:00Z","v":792,"vw":189.49117},{"c":189.5,"h":189.522,"l":189.42,"n":107,"o":189.522,"t":"2026-10-21T16:15:00Z","v":3273,"vw":189.507114},{"c":189.225,"h":189.5,"l":189.225,"n":117,"o":189.49,"t":"2026-10-21T16:20:00Z","v":2065,"vw":189.341259},{"c":189.215,"h":189.32,"l":189.215,"n":11,"o":189.32,"t":"2026-10-21T16:25:00Z","v":129,"vw":189.273333},{"c":189.295,"h":189.56,"l":189.24,"n":114,"o":189.36,"t":"2026-10-21T16:30:00Z","v":1757,"vw":189.313004},{"c":190.95,"h":190.95,"l":189.05,"n":120,"o":189.29,"t":"2026-10-21T16:35:00Z","v":3007,"vw":190.07939},{"c":190.02,"h":190.36,"l":189.72,"n":138,"o":190.36,"t":"2026-10-21T16:40:00Z","v":2588,"vw":189.951743},{"c":189.735,"h":189.965,"l":189.54,"n":105,"o":189.88,"t":"2026-10-21T16:45:00Z","v":2998,"vw":189.879693},{"c":189.0516,"h":189.36,"l":189.0516,"n":82,"o":189.36,"t":"2026-10-21T16:50:00Z","v":1427,"vw":189.206431},{"c":188.96,"h":189.365,"l":188.96,"n":40,"o":189.365,"t":"2026-10-21T17:00:00Z","v":1030,"vw":189.06349},{"c":189.59,"h":189.59,"l":189,"n":58,"o":189,"t":"2026-10-21T17:05:00Z","v":800,"vw":189.17733},{"c":189.605,"h":189.65,"l":189.375,"n":40,"o":189.375,"t":"2026-10-21T17:10:00Z","v":823,"vw":189.482612},{"c":189.6,"h":189.615,"l":189.33,"n":63,"o":189.6,"t":"2026-10-21T17:15:00Z","v":1081,"vw":189.518437},{"c":189.52,"h":189.66,"l":189.52,"n":22,"o":189.66,"t":"2026-10-21T17:20:00Z","v":256,"vw":189.600426},{"c":189.68,"h":189.68,"l":189.525,"n":29,"o":189.66,"t":"2026-10-21T17:25:00Z","v":416,"vw":189.626142},{"c":189.545,"h":189.69,"l":189.38,"n":83,"o":189.69,"t":"2026-10-21T17:30:00Z","v":1004,"vw":189.494561},{"c":189.415,"h":189.55,"l":189.35,"n":109,"o":189.55,"t":"2026-10-21T17:35:00Z","v":1967,"vw":189.413145},{"c":189.3075,"h":189.58,"l":189.3075,"n":91,"o":189.425,"t":"2026-10-21T17:40:00Z","v":1080,"vw":189.474102},{"c":189.58,"h":189.71,"l":189.58,"n":98,"o":189.65,"t":"2026-10-21T17:45:00Z","v":1217,"vw":189.646694},{"c":189.61,"h":189.61,"l":189.61,"n":33,"o":189.61,"t":"2026-10-21T17:50:00Z","v":400,"vw":189.61},{"c":189.78,"h":189.8,"l":189.61,"n":89,"o":189.61,"t":"2026-10-21T17:55:00Z","v":774,"vw":189.748889},{"c":189.61,"h":189.78,"l":189.565,"n":130,"o":189.61,"t":"2026-10-21T18:00:00Z","v":2176,"vw":189.624075},{"c":189.8,"h":189.8,"l":189.69,"n":63,"o":189.75,"t":"2026-10-21T18:05:00Z","v":1142,"vw":189.748822},{"c":189.58,"h":189.88,"l":189.58,"n":139,"o":189.795,"t":"2026-10-21T18:10:00Z","v":2096,"vw":189.688884},{"c":189.43,"h":189.63,"l":189.43,"n":108,"o":189.63,"t":"2026-10-21T18:15:00Z","v":2180,"vw":189.542572},{"c":189.37,"h":189.51,"l":189.37,"n":84,"o":189.505,"t":"2026-10-21T18:20:00Z","v":721,"vw":189.46487},{"c":189.28,"h":189.4399,"l":189.25,"n":53,"o":189.4399,"t":"2026-10-21T18:25:00Z","v":767,"vw":189.310675},{"c":189.29,"h":189.29,"l":189.11,"n":100,"o":189.28,"t":"2026-10-21T18:30:00Z","v":1530,"vw":189.173286},{"c":189.18,"h":189.18,"l":188.9153,"n":14,"o":189.165,"t":"2026-10-21T18:35:00Z","v":322,"vw":189.135501},{"c":189.15,"h":189.37,"l":189.15,"n":32,"o":189.15,"t":"2026-10-21T18:40:00Z","v":778,"vw":189.198043},{"c":188.33,"h":189.34,"l":188.32,"n":348,"o":189.15,"t":"2026-10-21T18:45:00Z","v":3570,"vw":188.725292},{"c":188.2551,"h":188.275,"l":188.18,"n":52,"o":188.22,"t":"2026-10-21T18:50:00Z","v":891,"vw":188.217643},{"c":187.11,"h":188.08,"l":187.11,"n":162,"o":188.08,"t":"2026-10-21T18:55:00Z","v":1445,"vw":187.630647},{"c":186.425,"h":186.95,"l":186.36,"n":99,"o":186.95,"t":"2026-10-21T19:00:00Z","v":1183,"vw":186.456023},{"c":185.945,"h":186.54,"l":185.945,"n":159,"o":186.455,"t":"2026-10-21T19:05:00Z","v":2376,"vw":186.171959},{"c":186.0901,"h":186.31,"l":185.72,"n":166,"o":185.76,"t":"2026-10-21T19:10:00Z","v":2351,"vw":185.908226},{"c":187.13,"h":187.13,"l":186.435,"n":160,"o":186.435,"t":"2026-10-21T19:15:00Z","v":1732,"vw":186.72494},{"c":187.16,"h":187.26,"l":186.75,"n":220,"o":187.02,"t":"2026-10-21T19:20:00Z","v":2319,"vw":186.941702},{"c":187.735,"h":187.79,"l":187.3,"n":183,"o":187.31,"t":"2026-10-21T19:25:00Z","v":1941,"vw":187.597131},{"c":187.73,"h":187.93,"l":187.67,"n":182,"o":187.77,"t":"2026-10-21T19:30:00Z","v":2113,"vw":187.770654},{"c":187.58,"h":187.74,"l":187.535,"n":189,"o":187.73,"t":"2026-10-21T19:35:00Z","v":2982,"vw":187.635055},{"c":187.47,"h":187.565,"l":187.35,"n":196,"o":187.565,"t":"2026-10-21T19:40:00Z","v":2240,"vw":187.440366},{"c":187.35,"h":187.54,"l":187.065,"n":293,"o":187.435,"t":"2026-10-21T19:45:00Z","v":5580,"vw":187.237776},{"c":187.56,"h":187.63,"l":187.15,"n":448,"o":187.16,"t":"2026-10-21T19:50:00Z","v":8649,"vw":187.366695},{"c":187.79,"h":187.97,"l":187.26,"n":1068,"o":187.41,"t":"2026-10-21T19:55:00Z","v":17794,"vw":187.577587},{"c":187.87,"h":187.87,"l":187.87,"n":49,"o":187.87,"t":"2026-10-21T20:00:00Z","v":42010,"vw":187.87},{"c":187.87,"h":187.87,"l":187.87,"n":1,"o":187.87,"t":"2026-10-21T20:35:00Z","v":48,"vw":187.87},{"c":187,"h":187,"l":187,"n":2,"o":187,"t":"2026-10-22T08:40:00Z","v":1000,"vw":187},{"c":186.49,"h":186.49,"l":186.49,"n":5,"o":186.49,"t":"2026-10-22T09:15:00Z","v":152,"vw":186.49},{"c":186.9,"h":186.9,"l":186.9,"n":4,"o":186.9,"t":"2026-10-22T11:40:00Z","v":121,"vw":186.9},{"c":186.94,"h":186.94,"l":186.94,"n":2,"o":186.94,"t":"2026-10-22T11:45:00Z","v":103,"vw":186.94},{"c":187.88,"h":187.88,"l":187.88,"n":2,"o":187.88,"t":"2026-10-22T12:20:00Z","v":80,"vw":187.88},{"c":187.8,"h":187.8,"l":185.02,"n":14,"o":187.36,"t":"2026-10-22T13:30:00Z","v":2376,"vw":187.295993},{"c":186.56,"h":188.81,"l":186.56,"n":14,"o":187.675,"t":"2026-10-22T13:35:00Z","v":316,"vw":187.869428},{"c":189.1325,"h":189.2175,"l":187.08,"n":61,"o":187.505,"t":"2026-10-22T13:40:00Z","v":1616,"vw":188.790341},{"c":192.695,"h":192.98,"l":189.075,"n":241,"o":189.075,"t":"2026-10-22T13:45:00Z","v":3810,"vw":191.226311},{"c":191.48,"h":193.0401,"l":191.48,"n":68,"o":193.0401,"t":"2026-10-22T13:50:00Z","v":988,"vw":192.493059},{"c":192.6,"h":192.605,"l":192.6,"n":10,"o":192.605,"t":"2026-10-22T13:55:00Z","v":214,"vw":192.6025},{"c":193.42,"h":194.22,"l":191.41,"n":107,"o":193.23,"t":"2026-10-22T14:00:00Z","v":7531,"vw":193.387199},{"c":192.455,"h":193.395,"l":192.03,"n":390,"o":193.25,"t":"2026-10-22T14:05:00Z","v":4913,"vw":192.739519},{"c":193.945,"h":194.19,"l":192.71,"n":276,"o":192.9,"t":"2026-10-22T14:10:00Z","v":6571,"vw":193.506704},{"c":194.025,"h":194.65,"l":194.025,"n":106,"o":194.55,"t":"2026-10-22T14:15:00Z","v":1565,"vw":194.47375},{"c":194.39,"h":194.93,"l":193.44,"n":65,"o":194.32,"t":"2026-10-22T14:20:00Z","v":2934,"vw":194.540923},{"c":193.875,"h":194.65,"l":193.3501,"n":73,"o":194.49,"t":"2026-10-22T14:25:00Z","v":4779,"vw":194.36006},{"c":193.53,"h":194.795,"l":193.43,"n":117,"o":194.22,"t":"2026-10-22T14:30:00Z","v":1963,"vw":194.111707},{"c":192.44,"h":192.44,"l":192.44,"n":16,"o":192.44,"t":"2026-10-22T14:35:00Z","v":142,"vw":192.44},{"c":194.23,"h":194.752,"l":193.92,"n":125,"o":194.37,"t":"2026-10-22T14:40:00Z","v":2062,"vw":194.394876},{"c":195.2,"h":195.2,"l":194.37,"n":51,"o":194.68,"t":"2026-10-22T14:45:00Z","v":1191,"vw":194.735618},{"c":196.04,"h":196.32,"l":195.015,"n":185,"o":195.015,"t":"2026-10-22T14:50:00Z","v":4252,"vw":195.704822},{"c":197.94,"h":198.015,"l":196.72,"n":214,"o":196.77,"t":"2026-10-22T14:55:00Z","v":4128,"vw":197.219135},{"c":197.565,"h":198.21,"l":197.565,"n":87,"o":197.94,"t":"2026-10-22T15:00:00Z","v":1311,"vw":197.862358},{"c":196.22,"h":197.875,"l":196.22,"n":196,"o":197.615,"t":"2026-10-22T15:05:00Z","v":3373,"vw":197.355787},{"c":196.835,"h":197.6,"l":196.395,"n":171,"o":196.395,"t":"2026-10-22T15:10:00Z","v":2976,"vw":197.147192},{"c":197.68,"h":197.93,"l":197.4775,"n":96,"o":197.55,"t":"2026-10-22T15:15:00Z","v":1179,"vw":197.711838},{"c":198.225,"h":198.48,"l":197.47,"n":138,"o":198.25,"t":"2026-10-22T15:20:00Z","v":2645,"vw":197.962632},{"c":197.05,"h":198.25,"l":196.75,"n":72,"o":198.25,"t":"2026-10-22T15:25:00Z","v":1875,"vw":197.835617},{"c":198.4,"h":198.56,"l":197.04,"n":186,"o":197.05,"t":"2026-10-22T15:30:00Z","v":3407,"vw":197.914092},{"c":197.125,"h":198.41,"l":197.05,"n":90,"o":198.41,"t":"2026-10-22T15:35:00Z","v":1587,"vw":197.61385},{"c":197.045,"h":197.63,"l":197.045,"n":91,"o":197.15,"t":"2026-10-22T15:40:00Z","v":1217,"vw":197.298239},{"c":197.33,"h":197.59,"l":197.25,"n":80,"o":197.25,"t":"2026-10-22T15:45:00Z","v":1770,"vw":197.426544},{"c":198.23,"h":198.23,"l":197.43,"n":213,"o":197.43,"t":"2026-10-22T15:50:00Z","v":5498,"vw":198.064114},{"c":198.225,"h":198.445,"l":198.02,"n":129,"o":198.23,"t":"2026-10-22T15:55:00Z","v":2154,"vw":198.241447},{"c":198.55,"h":198.55,"l":197.89,"n":89,"o":198.3,"t":"2026-10-22T16:00:00Z","v":1443,"vw":198.185907},{"c":198.53,"h":198.53,"l":198.1375,"n":134,"o":198.1575,"t":"2026-10-22T16:05:00Z","v":1660,"vw":198.338462},{"c":198.06,"h":199.435,"l":198.06,"n":218,"o":198.485,"t":"2026-10-22T16:10:00Z","v":9201,"vw":198.870119},{"c":198.19,"h":198.535,"l":198.19,"n":44,"o":198.415,"t":"2026-10-22T16:15:00Z","v":705,"vw":198.419127},{"c":197.97,"h":198.12,"l":197.97,"n":57,"o":198.12,"t":"2026-10-22T16:20:00Z","v":1202,"vw":198.069336},{"c":198.035,"h":198.215,"l":198.035,"n":95,"o":198.15,"t":"2026-10-22T16:25:00Z","v":1504,"vw":198.100063},{"c":198.14,"h":198.3217,"l":197.75,"n":118,"o":198.015,"t":"2026-10-22T16:30:00Z","v":1711,"vw":198.043424},{"c":197.54,"h":198.1675,"l":197.54,"n":89,"o":198.1675,"t":"2026-10-22T16:35:00Z","v":934,"vw":197.936087},{"c":197.2,"h":197.5,"l":196.96,"n":142,"o":197.32,"t":"2026-10-22T16:40:00Z","v":2254,"vw":197.269873},{"c":196.89,"h":197.17,"l":196.84,"n":68,"o":196.93,"t":"2026-10-22T16:45:00Z","v":912,"vw":196.984081},{"c":197.135,"h":197.175,"l":197.1,"n":44,"o":197.135,"t":"2026-10-22T16:50:00Z","v":610,"vw":197.140385},{"c":197.11,"h":197.28,"l":196.86,"n":109,"o":197.135,"t":"2026-10-22T16:55:00Z","v":1944,"vw":197.206194},{"c":197.01,"h":197.692,"l":196.8705,"n":165,"o":197.21,"t":"2026-10-22T17:00:00Z","v":2825,"vw":197.327196},{"c":197.06,"h":197.155,"l":196.83,"n":60,"o":196.87,"t":"2026-10-22T17:05:00Z","v":886,"vw":196.979313},{"c":196.475,"h":197.08,"l":196.18,"n":110,"o":197.08,"t":"2026-10-22T17:10:00Z","v":3954,"vw":196.677738},{"c":196.8,"h":196.8,"l":196.3601,"n":105,"o":196.515,"t":"2026-10-22T17:15:00Z","v":1422,"vw":196.560349},{"c":196.47,"h":196.77,"l":196.46,"n":87,"o":196.46,"t":"2026-10-22T17:20:00Z","v":1213,"vw":196.617659},{"c":196.87,"h":196.87,"l":196.485,"n":41,"o":196.485,"t":"2026-10-22T17:25:00Z","v":517,"vw":196.734452},{"c":196.89,"h":196.89,"l":196.33,"n":90,"o":196.735,"t":"2026-10-22T17:30:00Z","v":1133,"vw":196.61319},{"c":196.54,"h":196.969,"l":196.54,"n":25,"o":196.7025,"t":"2026-10-22T17:35:00Z","v":344,"vw":196.738421},{"c":196.28,"h":196.555,"l":196.19,"n":41,"o":196.36,"t":"2026-10-22T17:40:00Z","v":1396,"vw":196.376037},{"c":196.22,"h":196.278,"l":195.99,"n":52,"o":196.19,"t":"2026-10-22T17:45:00Z","v":1156,"vw":196.196136},{"c":195.75,"h":195.905,"l":195.66,"n":133,"o":195.74,"t":"2026-10-22T17:50:00Z","v":1723,"vw":195.767706},{"c":195.71,"h":196.1,"l":195.71,"n":123,"o":196.09,"t":"2026-10-22T17:55:00Z","v":1928,"vw":195.970197},{"c":195.7,"h":195.7,"l":195.16,"n":125,"o":195.49,"t":"2026-10-22T18:00:00Z","v":2023,"vw":195.44241},{"c":195.97,"h":196.22,"l":195.88,"n":127,"o":195.9,"t":"2026-10-22T18:05:00Z","v":2256,"vw":196.037034},{"c":196.12,"h":196.4803,"l":195.9,"n":95,"o":195.9,"t":"2026-10-22T18:10:00Z","v":1370,"vw":196.145184},{"c":196.3,"h":196.3,"l":196.21,"n":31,"o":196.21,"t":"2026-10-22T18:15:00Z","v":405,"vw":196.283171},{"c":196.2675,"h":196.34,"l":196.18,"n":72,"o":196.29,"t":"2026-10-22T18:20:00Z","v":843,"vw":196.269247},{"c":196.135,"h":196.245,"l":195.92,"n":66,"o":196.16,"t":"2026-10-22T18:25:00Z","v":779,"vw":196.176387},{"c":196.31,"h":196.31,"l":195.84,"n":120,"o":195.925,"t":"2026-10-22T18:30:00Z","v":2495,"vw":196.167516},{"c":195.89,"h":196.405,"l":195.89,"n":105,"o":196.2,"t":"2026-10-22T18:35:00Z","v":1592,"vw":196.216975},{"c":196.275,"h":196.4,"l":196.1475,"n":154,"o":196.19,"t":"2026-10-22T18:40:00Z","v":2179,"vw":196.22886},{"c":196.5499,"h":196.5499,"l":196.2409,"n":84,"o":196.39,"t":"2026-10-22T18:45:00Z","v":1165,"vw":196.376786},{"c":197.075,"h":197.075,"l":196.14,"n":131,"o":196.335,"t":"2026-10-22T18:50:00Z","v":1861,"vw":196.416541},{"c":196.74,"h":196.75,"l":196.7,"n":58,"o":196.7,"t":"2026-10-22T18:55:00Z","v":642,"vw":196.734231},{"c":197.42,"h":197.55,"l":196.74,"n":170,"o":196.74,"t":"2026-10-22T19:00:00Z","v":2309,"vw":197.1001},{"c":197.48,"h":198.065,"l":197.38,"n":138,"o":197.43,"t":"2026-10-22T19:05:00Z","v":1402,"vw":197.522438},{"c":197.13,"h":197.45,"l":197.03,"n":200,"o":197.4147,"t":"2026-10-22T19:10:00Z","v":1927,"vw":197.273187},{"c":196.745,"h":197.015,"l":196.47,"n":108,"o":196.85,"t":"2026-10-22T19:15:00Z","v":4070,"vw":196.559961},{"c":197.04,"h":197.09,"l":196.75,"n":180,"o":196.75,"t":"2026-10-22T19:20:00Z","v":2555,"vw":196.944393},{"c":197.12,"h":197.12,"l":197.045,"n":72,"o":197.045,"t":"2026-10-22T19:25:00Z","v":711,"vw":197.085502},{"c":197.22,"h":197.3,"l":196.99,"n":239,"o":196.99,"t":"2026-10-22T19:30:00Z","v":2576,"vw":197.068037},{"c":197.22,"h":197.22,"l":196.81,"n":215,"o":196.97,"t":"2026-10-22T19:35:00Z","v":3335,"vw":197.055339},{"c":196.74,"h":197.215,"l":196.71,"n":209,"o":197.215,"t":"2026-10-22T19:40:00Z","v":3199,"vw":196.819673},{"c":197.33,"h":197.33,"l":196.26,"n":340,"o":196.91,"t":"2026-10-22T19:45:00Z","v":7535,"vw":196.628818},{"c":198.03,"h":198.03,"l":196.79,"n":418,"o":196.79,"t":"2026-10-22T19:50:00Z","v":9301,"vw":197.681635},{"c":197.96,"h":198.35,"l":197.35,"n":1009,"o":197.9,"t":"2026-10-22T19:55:00Z","v":17328,"vw":197.84041},{"c":198.13,"h":198.13,"l":198.13,"n":59,"o":198.13,"t":"2026-10-22T20:00:00Z","v":74752,"vw":198.13},{"c":198.13,"h":198.13,"l":198.13,"n":1,"o":198.13,"t":"2026-10-22T20:30:00Z","v":160,"vw":198.13}],"history":[{"c":242.96,"h":254.25,"l":240.59,"n":8426,"o":252.22,"t":"2024-10-21T04:00:00Z","v":242229,"vw":243.595342},{"c":234.75,"h":238.6,"l":234.01,"n":6875,"o":238.6,"t":"2024-10-22T04:00:00Z","v":164745,"vw":235.271568},{"c":227.08,"h":234.88,"l":226.61,"n":9288,"o":232.11,"t":"2024-10-23T04:00:00Z","v":494713,"vw":228.252444},{"c":230.62,"h":234.54,"l":227.25,"n":7077,"o":229.61,"t":"2024-10-24T04:00:00Z","v":198962,"vw":230.980807},{"c":230.44,"h":236.58,"l":230.26,"n":7003,"o":233.14,"t":"2024-10-25T04:00:00Z","v":204094,"vw":231.520851},{"c":234.71,"h":238.42,"l":232.47,"n":5799,"o":234.7,"t":"2024-10-28T04:00:00Z","v":138735,"vw":234.739279},{"c":215.44,"h":222.82,"l":205.8,"n":19340,"o":222.82,"t":"2024-10-29T04:00:00Z","v":748226,"vw":213.309211},{"c":217.31,"h":224.17,"l":214.5,"n":9178,"o":215.44,"t":"2024-10-30T04:00:00Z","v":269522,"vw":218.791926},{"c":216.9,"h":219.398,"l":214.18,"n":7464,"o":215.54,"t":"2024-10-31T04:00:00Z","v":191016,"vw":217.112161},{"c":216.85,"h":221.82,"l":216.85,"n":7174,"o":220.07,"t":"2024-11-01T04:00:00Z","v":223828,"vw":217.7741},{"c":221.07,"h":227.67,"l":218.97,"n":9522,"o":221.29,"t":"2024-11-04T05:00:00Z","v":377654,"vw":222.599187},{"c":232.55,"h":235.1,"l":219.44,"n":11748,"o":219.44,"t":"2024-11-05T05:00:00Z","v":387616,"vw":231.375064},{"c":227.69,"h":232.875,"l":215.3,"n":17494,"o":232.29,"t":"2024-11-06T05:00:00Z","v":702780,"vw":225.420576},{"c":217.27,"h":228,"l":215.02,"n":14346,"o":220.41,"t":"2024-11-07T05:00:00Z","v":554735,"vw":218.841338},{"c":210.26,"h":215.73,"l":209.9,"n":13336,"o":215.3,"t":"2024-11-08T05:00:00Z","v":577004,"vw":211.801817},{"c":210.74,"h":214.99,"l":210,"n":10147,"o":214.02,"t":"2024-11-11T05:00:00Z","v":336211,"vw":211.114363},{"c":207.65,"h":212.6388,"l":207.22,"n":11674,"o":209.57,"t":"2024-11-12T05:00:00Z","v":427958,"vw":209.201011},{"c":207.73,"h":213.18,"l":207.34,"n":10783,"o":211.36,"t":"2024-11-13T05:00:00Z","v":326612,"vw":209.468928},{"c":207.98,"h":211.561,"l":207.08,"n":8068,"o":208.94,"t":"2024-11-14T05:00:00Z","v":281887,"vw":208.771442},{"c":200.02,"h":209.47,"l":199.29,"n":9485,"o":209.47,"t":"2024-11-15T05:00:00Z","v":354601,"vw":201.840384},{"c":205.12,"h":206.105,"l":199.42,"n":9879,"o":200.63,"t":"2024-11-18T05:00:00Z","v":255382,"vw":204.092544},{"c":206.91,"h":207.2,"l":201.265,"n":8453,"o":203.6,"t":"2024-11-19T05:00:00Z","v":267341,"vw":205.229073},{"c":208.53,"h":209.4,"l":204.14,"n":8041,"o":206.29,"t":"2024-11-20T05:00:00Z","v":213873,"vw":208.089695},{"c":211.24,"h":215.3699,"l":209.64,"n":9104,"o":209.91,"t":"2024-11-21T05:00:00Z","v":248832,"vw":212.445431},{"c":217.09,"h":217.435,"l":211.01,"n":12567,"o":214.06,"t":"2024-11-22T05:00:00Z","v":349108,"vw":215.020412},{"c":235.76,"h":238.87,"l":221.91,"n":14744,"o":221.91,"t":"2024-11-25T05:00:00Z","v":477910,"vw":235.660945},{"c":225.41,"h":233.59,"l":222.24,"n":9068,"o":233.59,"t":"2024-11-26T05:00:00Z","v":334715,"vw":226.502721},{"c":225.53,"h":229.7724,"l":223.96,"n":6814,"o":228.71,"t":"2024-11-27T05:00:00Z","v":172378,"vw":225.874543},{"c":228.74,"h":229.44,"l":226.48,"n":3697,"o":229.34,"t":"2024-11-29T05:00:00Z","v":111703,"vw":228.351226},{"c":224.14,"h":229.52,"l":223.07,"n":9194,"o":227.21,"t":"2024-12-02T05:00:00Z","v":275277,"vw":225.623153},{"c":223.29,"h":225.12,"l":220,"n":6123,"o":223.09,"t":"2024-12-03T05:00:00Z","v":150673,"vw":222.967214},{"c":222.85,"h":224.025,"l":220.23,"n":7044,"o":223.3,"t":"2024-12-04T05:00:00Z","v":175853,"vw":222.725865},{"c":213.44,"h":223.21,"l":213,"n":8656,"o":223.21,"t":"2024-12-05T05:00:00Z","v":177546,"vw":214.960571},{"c":214.37,"h":219.51,"l":213.24,"n":6653,"o":219.51,"t":"2024-12-06T05:00:00Z","v":173199,"vw":214.651335},{"c":218.09,"h":218.27,"l":213.99,"n":8026,"o":216.54,"t":"2024-12-09T05:00:00Z","v":178398,"vw":217.402024},{"c":208.87,"h":215.25,"l":206.06,"n":9742,"o":213.95,"t":"2024-12-10T05:00:00Z","v":269205,"vw":209.899043},{"c":208.53,"h":212.425,"l":208.43,"n":9358,"o":212.34,"t":"2024-12-11T05:00:00Z","v":260398,"vw":209.462897},{"c":205.77,"h":210.245,"l":205.55,"n":9932,"o":208.82,"t":"2024-12-12T05:00:00Z","v":271463,"vw":207.072415},{"c":198.5,"h":202.66,"l":196.4,"n":13457,"o":202.17,"t":"2024-12-13T05:00:00Z","v":387535,"vw":198.928326},{"c":195.2,"h":200.14,"l":193.8119,"n":9667,"o":196.35,"t":"2024-12-16T05:00:00Z","v":268654,"vw":196.037955},{"c":192.1,"h":195.655,"l":190.65,"n":9648,"o":194.39,"t":"2024-12-17T05:00:00Z","v":263053,"vw":192.417574},{"c":182.55,"h":194.4861,"l":181.09,"n":13300,"o":194.11,"t":"2024-12-18T05:00:00Z","v":411316,"vw":186.383933},{"c":176.99,"h":183.85,"l":175.51,"n":14724,"o":180,"t":"2024-12-19T05:00:00Z","v":435676,"vw":177.531658},{"c":178.03,"h":181.13,"l":175.87,"n":11966,"o":175.87,"t":"2024-12-20T05:00:00Z","v":666905,"vw":178.038224},{"c":178.21,"h":178.86,"l":173.85,"n":10007,"o":176.93,"t":"2024-12-23T05:00:00Z","v":242850,"vw":177.179503},{"c":177.24,"h":180.28,"l":174.9,"n":3592,"o":176.79,"t":"2024-12-24T05:00:00Z","v":85492,"vw":176.916233},{"c":176.61,"h":177.92,"l":174.1525,"n":6747,"o":175.31,"t":"2024-12-26T05:00:00Z","v":163987,"vw":176.623302},{"c":174.32,"h":177.69,"l":172.95,"n":7575,"o":175.84,"t":"2024-12-27T05:00:00Z","v":196651,"vw":174.835706},{"c":174.48,"h":177.02,"l":170.03,"n":9246,"o":175.04,"t":"2024-12-30T05:00:00Z","v":254613,"vw":174.954393},{"c":175.25,"h":177.43,"l":174.6401,"n":7637,"o":176.91,"t":"2024-12-31T05:00:00Z","v":196877,"vw":175.426608},{"c":173.24,"h":178.985,"l":172.1974,"n":10334,"o":177.79,"t":"2025-01-02T05:00:00Z","v":254422,"vw":174.067965},{"c":175.58,"h":176.635,"l":172.925,"n":8057,"o":174.16,"t":"2025-01-03T05:00:00Z","v":215765,"vw":175.475583},{"c":175.21,"h":180.43,"l":174.97,"n":7342,"o":177.06,"t":"2025-01-06T05:00:00Z","v":177606,"vw":176.011817},{"c":173.83,"h":176.155,"l":170.52,"n":10609,"o":175.19,"t":"2025-01-07T05:00:00Z","v":250297,"vw":173.33935},{"c":176.15,"h":177.23,"l":169.02,"n":10687,"o":172.49,"t":"2025-01-08T05:00:00Z","v":241775,"vw":175.514864},{"c":172,"h":174.28,"l":169.37,"n":9526,"o":169.99,"t":"2025-01-10T05:00:00Z","v":241788,"vw":172.535476},{"c":174.99,"h":175.64,"l":170.65,"n":8468,"o":171.02,"t":"2025-01-13T05:00:00Z","v":165197,"vw":174.21868},{"c":187.44,"h":188.24,"l":179.115,"n":13295,"o":180.11,"t":"2025-01-14T05:00:00Z","v":458461,"vw":185.437592},{"c":194.46,"h":199.65,"l":193.9669,"n":11962,"o":199.65,"t":"2025-01-15T05:00:00Z","v":361471,"vw":195.042024},{"c":199.04,"h":199.785,"l":193.08,"n":12230,"o":193.77,"t":"2025-01-16T05:00:00Z","v":357739,"vw":197.998867},{"c":196,"h":204.15,"l":195.38,"n":13986,"o":202.89,"t":"2025-01-17T05:00:00Z","v":382189,"vw":197.695945},{"c":201.27,"h":202.38,"l":198.195,"n":12993,"o":199.69,"t":"2025-01-21T05:00:00Z","v":369238,"vw":200.757213},{"c":204.76,"h":206.31,"l":200.33,"n":11511,"o":200.63,"t":"2025-01-22T05:00:00Z","v":421190,"vw":204.925319},{"c":205.31,"h":207.57,"l":203.15,"n":10655,"o":205,"t":"2025-01-23T05:00:00Z","v":354078,"vw":205.49859},{"c":204.94,"h":205.88,"l":202.36,"n":7344,"o":205.52,"t":"2025-01-24T05:00:00Z","v":278385,"vw":204.30189},{"c":203.97,"h":214.1,"l":202.17,"n":11526,"o":205.5,"t":"2025-01-27T05:00:00Z","v":522062,"vw":205.103662},{"c":197.89,"h":203.35,"l":197.75,"n":9148,"o":203.35,"t":"2025-01-28T05:00:00Z","v":214430,"vw":199.397215},{"c":197.29,"h":201.8199,"l":195.625,"n":8176,"o":197.69,"t":"2025-01-29T05:00:00Z","v":166596,"vw":197.583805},{"c":206.22,"h":206.835,"l":198.129,"n":10275,"o":200.05,"t":"2025-01-30T05:00:00Z","v":252631,"vw":204.989535},{"c":198.84,"h":203.79,"l":197.57,"n":12779,"o":203.79,"t":"2025-01-31T05:00:00Z","v":486731,"vw":199.62455},{"c":187.62,"h":194.61,"l":185.69,"n":13865,"o":190.91,"t":"2025-02-03T05:00:00Z","v":352060,"vw":188.41596},{"c":192.79,"h":193.45,"l":186.26,"n":9441,"o":188.55,"t":"2025-02-04T05:00:00Z","v":235921,"vw":192.321582},{"c":191.82,"h":195.48,"l":191.27,"n":8728,"o":195.48,"t":"2025-02-05T05:00:00Z","v":249095,"vw":192.481834},{"c":191.32,"h":194.215,"l":188.54,"n":11372,"o":192.94,"t":"2025-02-06T05:00:00Z","v":431851,"vw":191.206569},{"c":181.99,"h":191.75,"l":179.235,"n":10763,"o":191.75,"t":"2025-02-07T05:00:00Z","v":342045,"vw":182.169444},{"c":184.77,"h":185.855,"l":182.725,"n":9403,"o":184.74,"t":"2025-02-10T05:00:00Z","v":307713,"vw":184.592827},{"c":183.57,"h":188.3,"l":182.77,"n":7361,"o":184.05,"t":"2025-02-11T05:00:00Z","v":291606,"vw":184.831869},{"c":178.13,"h":179.515,"l":175,"n":9797,"o":176.02,"t":"2025-02-12T05:00:00Z","v":348642,"vw":178.117415},{"c":178.3,"h":180.79,"l":176.74,"n":11507,"o":180.79,"t":"2025-02-13T05:00:00Z","v":270906,"vw":178.322145},{"c":178.07,"h":184.03,"l":177.86,"n":8223,"o":180.43,"t":"2025-02-14T05:00:00Z","v":275180,"vw":178.972244},{"c":173.98,"h":177.875,"l":170.29,"n":12659,"o":177,"t":"2025-02-18T05:00:00Z","v":400966,"vw":173.826196},{"c":170.91,"h":172.31,"l":167.24,"n":10391,"o":170.31,"t":"2025-02-19T05:00:00Z","v":416841,"vw":170.500203},{"c":171.59,"h":173.1425,"l":167.425,"n":10233,"o":169.96,"t":"2025-02-20T05:00:00Z","v":341868,"vw":170.814653},{"c":165.5,"h":177.01,"l":163.14,"n":10068,"o":174.4,"t":"2025-02-21T05:00:00Z","v":375533,"vw":166.117811},{"c":165.32,"h":167.48,"l":162.2,"n":10092,"o":165.25,"t":"2025-02-24T05:00:00Z","v":281189,"vw":165.328534},{"c":170.99,"h":172.43,"l":165.4,"n":10675,"o":165.69,"t":"2025-02-25T05:00:00Z","v":435384,"vw":170.354656},{"c":172,"h":175.895,"l":168.005,"n":23373,"o":171.03,"t":"2025-02-26T05:00:00Z","v":1167566,"vw":172.818246},{"c":170.06,"h":175.85,"l":165.66,"n":23451,"o":171.96,"t":"2025-02-27T05:00:00Z","v":820741,"vw":171.331724},{"c":171.4,"h":173.59,"l":169.1,"n":19853,"o":170.61,"t":"2025-02-28T05:00:00Z","v":1023300,"vw":170.67152},{"c":162.22,"h":173.15,"l":161.64,"n":14541,"o":170.91,"t":"2025-03-03T05:00:00Z","v":479823,"vw":165.100068},{"c":166.17,"h":170.43,"l":159.765,"n":16437,"o":160.88,"t":"2025-03-04T05:00:00Z","v":543693,"vw":165.863044},{"c":172.44,"h":172.97,"l":166.26,"n":8568,"o":167.57,"t":"2025-03-05T05:00:00Z","v":500622,"vw":171.472675},{"c":173.96,"h":175.99,"l":170.2,"n":9117,"o":172.13,"t":"2025-03-06T05:00:00Z","v":283234,"vw":173.797034},{"c":177.04,"h":180.18,"l":170.56,"n":12386,"o":173.63,"t":"2025-03-07T05:00:00Z","v":416181,"vw":177.179432},{"c":178.95,"h":183.955,"l":175.555,"n":11212,"o":176.34,"t":"2025-03-10T04:00:00Z","v":378284,"vw":180.187093},{"c":171.18,"h":180.01,"l":168.345,"n":13712,"o":180.01,"t":"2025-03-11T04:00:00Z","v":438970,"vw":171.51611},{"c":171.34,"h":174.32,"l":168.43,"n":11477,"o":174.14,"t":"2025-03-12T04:00:00Z","v":402172,"vw":171.637304},{"c":168.63,"h":172.125,"l":167.725,"n":13224,"o":170.28,"t":"2025-03-13T04:00:00Z","v":456503,"vw":169.326681},{"c":171.21,"h":171.92,"l":166.36,"n":12953,"o":168.39,"t":"2025-03-14T04:00:00Z","v":433934,"vw":169.846332},{"c":170.99,"h":171.57,"l":166.96,"n":12986,"o":170.93,"t":"2025-03-17T04:00:00Z","v":325289,"vw":170.397262},{"c":171.56,"h":172.85,"l":169.87,"n":9774,"o":171.8,"t":"2025-03-18T04:00:00Z","v":269840,"vw":171.608056},{"c":173.66,"h":175.13,"l":169.79,"n":12645,"o":171.72,"t":"2025-03-19T04:00:00Z","v":296194,"vw":173.136414},{"c":174.89,"h":178.555,"l":172.06,"n":11365,"o":172.06,"t":"2025-03-20T04:00:00Z","v":392345,"vw":175.985725},{"c":172.24,"h":173.615,"l":168.14,"n":13519,"o":170.27,"t":"2025-03-21T04:00:00Z","v":1131224,"vw":171.824492},{"c":179.63,"h":179.77,"l":174.24,"n":12020,"o":174.24,"t":"2025-03-24T04:00:00Z","v":303173,"vw":178.245533},{"c":178.18,"h":180.22,"l":175.795,"n":10371,"o":176.19,"t":"2025-03-25T04:00:00Z","v":324685,"vw":178.266406},{"c":176.42,"h":180.67,"l":174.815,"n":7845,"o":178.24,"t":"2025-03-26T04:00:00Z","v":185388,"vw":176.527428},{"c":172.29,"h":177.72,"l":172.11,"n":10414,"o":175.92,"t":"2025-03-27T04:00:00Z","v":334947,"vw":173.147357},{"c":170.63,"h":172.99,"l":167.665,"n":10067,"o":172.99,"t":"2025-03-28T04:00:00Z","v":295082,"vw":170.10111},{"c":171.46,"h":172.8,"l":165.23,"n":11154,"o":168.58,"t":"2025-03-31T04:00:00Z","v":353047,"vw":170.522979},{"c":172.68,"h":173.19,"l":167.735,"n":8647,"o":171.03,"t":"2025-04-01T04:00:00Z","v":198964,"vw":172.055135},{"c":176.05,"h":176.98,"l":169.7,"n":8717,"o":169.7,"t":"2025-04-02T04:00:00Z","v":219639,"vw":175.067915},{"c":163.79,"h":168.23,"l":160.75,"n":12881,"o":168.23,"t":"2025-04-03T04:00:00Z","v":373291,"vw":164.796218},{"c":173.25,"h":180.125,"l":157.93,"n":26533,"o":157.93,"t":"2025-04-04T04:00:00Z","v":784638,"vw":173.592938},{"c":164.77,"h":184.06,"l":162.96,"n":22130,"o":167.15,"t":"2025-04-07T04:00:00Z","v":747445,"vw":168.924089},{"c":157.66,"h":170.55,"l":154.01,"n":17311,"o":167.93,"t":"2025-04-08T04:00:00Z","v":603947,"vw":161.771972},{"c":173.63,"h":177.555,"l":153.85,"n":17833,"o":155.97,"t":"2025-04-09T04:00:00Z","v":673090,"vw":169.888034},{"c":170.37,"h":172.04,"l":162.58,"n":14835,"o":169.63,"t":"2025-04-10T04:00:00Z","v":444967,"vw":168.78127},{"c":168.48,"h":170,"l":161.02,"n":16922,"o":166.02,"t":"2025-04-11T04:00:00Z","v":604636,"vw":166.660559},{"c":168.34,"h":170.95,"l":166.37,"n":11446,"o":170.95,"t":"2025-04-14T04:00:00Z","v":492877,"vw":168.986534},{"c":163.96,"h":171.045,"l":162.93,"n":9113,"o":167.6,"t":"2025-04-15T04:00:00Z","v":440355,"vw":164.513717},{"c":155.94,"h":165.25,"l":153.395,"n":15145,"o":162.35,"t":"2025-04-16T04:00:00Z","v":431297,"vw":157.351383},{"c":158.24,"h":158.96,"l":156.14,"n":12509,"o":156.74,"t":"2025-04-17T04:00:00Z","v":357897,"vw":157.626396},{"c":154.21,"h":157.075,"l":151.27,"n":9458,"o":156.74,"t":"2025-04-21T04:00:00Z","v":289183,"vw":153.697039},{"c":162.4,"h":163.765,"l":155.8,"n":12001,"o":155.8,"t":"2025-04-22T04:00:00Z","v":361344,"vw":161.249935},{"c":164.26,"h":175.67,"l":164.2096,"n":8874,"o":175.67,"t":"2025-04-23T04:00:00Z","v":191068,"vw":165.933732},{"c":170.27,"h":171,"l":162.685,"n":9231,"o":165.52,"t":"2025-04-24T04:00:00Z","v":270745,"vw":169.102944},{"c":168.53,"h":168.87,"l":166.08,"n":9431,"o":168.59,"t":"2025-04-25T04:00:00Z","v":260483,"vw":167.785158},{"c":167.84,"h":171.05,"l":164.92,"n":8282,"o":168.31,"t":"2025-04-28T04:00:00Z","v":177683,"vw":167.683346},{"c":168.29,"h":168.52,"l":163.795,"n":7590,"o":167.3,"t":"2025-04-29T04:00:00Z","v":195071,"vw":167.23866},{"c":165.83,"h":167.005,"l":161.115,"n":9590,"o":166.04,"t":"2025-04-30T04:00:00Z","v":244320,"vw":165.579586},{"c":166.56,"h":170.87,"l":163.115,"n":11697,"o":166.56,"t":"2025-05-01T04:00:00Z","v":323984,"vw":167.017921},{"c":170.92,"h":171.6,"l":166.8,"n":9637,"o":167.44,"t":"2025-05-02T04:00:00Z","v":275495,"vw":169.603731},{"c":170.32,"h":173.08,"l":168.44,"n":9688,"o":168.56,"t":"2025-05-05T04:00:00Z","v":309914,"vw":170.661158},{"c":165.57,"h":178.575,"l":164.5,"n":14231,"o":170.35,"t":"2025-05-06T04:00:00Z","v":430923,"vw":166.778855},{"c":164.23,"h":170.12,"l":161.165,"n":19254,"o":170.12,"t":"2025-05-07T04:00:00Z","v":632207,"vw":163.927316},{"c":162.67,"h":166.25,"l":153.5,"n":20994,"o":158.07,"t":"2025-05-08T04:00:00Z","v":679097,"vw":161.699959},{"c":160.96,"h":165.715,"l":159.03,"n":12761,"o":163.31,"t":"2025-05-09T04:00:00Z","v":390985,"vw":161.287566},{"c":167.13,"h":173.81,"l":163.31,"n":17179,"o":169.84,"t":"2025-05-12T04:00:00Z","v":524360,"vw":166.914791},{"c":171.2,"h":174.47,"l":168.255,"n":15544,"o":169.06,"t":"2025-05-13T04:00:00Z","v":511488,"vw":172.087981},{"c":163.18,"h":171.66,"l":161.585,"n":14550,"o":168.88,"t":"2025-05-14T04:00:00Z","v":504156,"vw":165.317488},{"c":162.53,"h":163.18,"l":159.38,"n":12071,"o":163.18,"t":"2025-05-15T04:00:00Z","v":423103,"vw":161.490255},{"c":166.37,"h":167.585,"l":162.23,"n":8052,"o":162.63,"t":"2025-05-16T04:00:00Z","v":245306,"vw":165.65927},{"c":161.63,"h":163.74,"l":159.61,"n":10303,"o":161.51,"t":"2025-05-19T04:00:00Z","v":263232,"vw":161.840556},{"c":161.18,"h":164.81,"l":160.36,"n":9019,"o":164.59,"t":"2025-05-20T04:00:00Z","v":229549,"vw":161.968935},{"c":153.99,"h":161.03,"l":153.87,"n":12799,"o":159.56,"t":"2025-05-21T04:00:00Z","v":336745,"vw":155.820571},{"c":155.38,"h":156.13,"l":150.831,"n":11517,"o":152.31,"t":"2025-05-22T04:00:00Z","v":369532,"vw":153.92328},{"c":156.54,"h":157.26,"l":152.18,"n":11520,"o":152.18,"t":"2025-05-23T04:00:00Z","v":380762,"vw":156.198624},{"c":162.79,"h":163.575,"l":156.87,"n":11681,"o":159.27,"t":"2025-05-27T04:00:00Z","v":719028,"vw":162.585287},{"c":154.79,"h":161.79,"l":154.65,"n":14814,"o":161.79,"t":"2025-05-28T04:00:00Z","v":684875,"vw":156.37267},{"c":159.99,"h":160.22,"l":154.807,"n":14273,"o":156.91,"t":"2025-05-29T04:00:00Z","v":499816,"vw":158.097253},{"c":159.48,"h":160.29,"l":158.465,"n":11841,"o":159.56,"t":"2025-05-30T04:00:00Z","v":404124,"vw":159.422469},{"c":159,"h":159.25,"l":154.005,"n":12396,"o":157.64,"t":"2025-06-02T04:00:00Z","v":450783,"vw":157.795655},{"c":164.12,"h":164.51,"l":158.465,"n":9554,"o":159.39,"t":"2025-06-03T04:00:00Z","v":239999,"vw":163.614472},{"c":166.26,"h":169.19,"l":164.52,"n":11816,"o":164.75,"t":"2025-06-04T04:00:00Z","v":300636,"vw":166.974213},{"c":169.75,"h":171.7,"l":164.41,"n":12497,"o":166.7,"t":"2025-06-05T04:00:00Z","v":591902,"vw":169.495951},{"c":165.07,"h":172.4,"l":164.69,"n":13782,"o":171.19,"t":"2025-06-06T04:00:00Z","v":493784,"vw":166.883562},{"c":168.48,"h":169.05,"l":165.07,"n":11007,"o":167.62,"t":"2025-06-09T04:00:00Z","v":468640,"vw":168.278143},{"c":175,"h":175.09,"l":168.925,"n":13875,"o":170.97,"t":"2025-06-10T04:00:00Z","v":570269,"vw":174.077149},{"c":170.78,"h":178.68,"l":170.66,"n":11551,"o":177.24,"t":"2025-06-11T04:00:00Z","v":426750,"vw":173.290112},{"c":170.69,"h":171.95,"l":165.6671,"n":8628,"o":169.42,"t":"2025-06-12T04:00:00Z","v":248482,"vw":170.472493},{"c":165.06,"h":169.995,"l":163.655,"n":9198,"o":167.18,"t":"2025-06-13T04:00:00Z","v":259909,"vw":165.68315},{"c":166.94,"h":169.4999,"l":163.97,"n":11088,"o":167.96,"t":"2025-06-16T04:00:00Z","v":681589,"vw":167.288484},{"c":162.67,"h":169.49,"l":162.67,"n":13456,"o":164,"t":"2025-06-17T04:00:00Z","v":423950,"vw":164.522066},{"c":163.64,"h":167.44,"l":162.56,"n":12031,"o":162.67,"t":"2025-06-18T04:00:00Z","v":570652,"vw":164.324006},{"c":170.35,"h":173.805,"l":166.39,"n":15393,"o":166.39,"t":"2025-06-20T04:00:00Z","v":685454,"vw":169.957821},{"c":179.59,"h":180.31,"l":169.11,"n":14043,"o":169.11,"t":"2025-06-23T04:00:00Z","v":505852,"vw":177.160286},{"c":182,"h":184.49,"l":179.2,"n":13344,"o":179.65,"t":"2025-06-24T04:00:00Z","v":465100,"vw":182.545155},{"c":176.25,"h":182.399,"l":175.365,"n":12340,"o":180.25,"t":"2025-06-25T04:00:00Z","v":397971,"vw":177.070043},{"c":176.8,"h":179.25,"l":174.66,"n":10336,"o":176.93,"t":"2025-06-26T04:00:00Z","v":343356,"vw":176.745817},{"c":178.56,"h":181.07,"l":176.925,"n":9283,"o":177.3,"t":"2025-06-27T04:00:00Z","v":302648,"vw":178.718683},{"c":180.32,"h":181.01,"l":177.21,"n":10932,"o":179.5,"t":"2025-06-30T04:00:00Z","v":333752,"vw":179.958443},{"c":194.67,"h":197.1575,"l":177.59,"n":22059,"o":177.59,"t":"2025-07-01T04:00:00Z","v":731329,"vw":193.797674},{"c":195.5,"h":197.15,"l":192.4968,"n":12200,"o":193.88,"t":"2025-07-02T04:00:00Z","v":546761,"vw":195.464011},{"c":194.58,"h":196.85,"l":191.97,"n":7534,"o":195,"t":"2025-07-03T04:00:00Z","v":223710,"vw":194.220584},{"c":191.72,"h":195.5,"l":188.29,"n":11152,"o":194,"t":"2025-07-07T04:00:00Z","v":515822,"vw":191.343682},{"c":192.68,"h":195.77,"l":189.27,"n":12088,"o":193.35,"t":"2025-07-08T04:00:00Z","v":358492,"vw":192.779967},{"c":200.7,"h":200.76,"l":193.385,"n":11484,"o":193.67,"t":"2025-07-09T04:00:00Z","v":415149,"vw":198.514655},{"c":202.34,"h":207.52,"l":199.21,"n":12522,"o":200.25,"t":"2025-07-10T04:00:00Z","v":328469,"vw":203.832094},{"c":200.59,"h":201.8,"l":197.6437,"n":9310,"o":199.58,"t":"2025-07-11T04:00:00Z","v":265743,"vw":200.320756},{"c":198.75,"h":201.275,"l":195.725,"n":11897,"o":197.93,"t":"2025-07-14T04:00:00Z","v":282093,"vw":198.529794},{"c":190.65,"h":200.74,"l":190.315,"n":11648,"o":200.74,"t":"2025-07-15T04:00:00Z","v":327111,"vw":192.371978},{"c":191.1,"h":194.05,"l":187.74,"n":13012,"o":191.51,"t":"2025-07-16T04:00:00Z","v":423061,"vw":191.19352},{"c":191.77,"h":192.74,"l":189.52,"n":9981,"o":189.52,"t":"2025-07-17T04:00:00Z","v":335075,"vw":191.73474},{"c":184.09,"h":192.95,"l":182.88,"n":13988,"o":192.87,"t":"2025-07-18T04:00:00Z","v":457059,"vw":186.633886},{"c":185.73,"h":191.26,"l":184.75,"n":15847,"o":185.98,"t":"2025-07-21T04:00:00Z","v":687126,"vw":187.328041},{"c":201.17,"h":202.31,"l":188.93,"n":17775,"o":190.5,"t":"2025-07-22T04:00:00Z","v":793198,"vw":197.048454},{"c":208,"h":208.58,"l":200.7,"n":16434,"o":204,"t":"2025-07-23T04:00:00Z","v":562402,"vw":207.008451},{"c":200.07,"h":208,"l":198.455,"n":12927,"o":204.09,"t":"2025-07-24T04:00:00Z","v":505324,"vw":200.145855},{"c":204.47,"h":204.53,"l":198.02,"n":7457,"o":202.13,"t":"2025-07-25T04:00:00Z","v":269114,"vw":202.238149},{"c":205.95,"h":206.76,"l":200.28,"n":9618,"o":204.5,"t":"2025-07-28T04:00:00Z","v":298241,"vw":204.870341},{"c":206.49,"h":207.94,"l":204.7043,"n":9230,"o":206.97,"t":"2025-07-29T04:00:00Z","v":286344,"vw":206.317821},{"c":203,"h":208.74,"l":200,"n":18532,"o":206.84,"t":"2025-07-30T04:00:00Z","v":746814,"vw":204.420112},{"c":202.29,"h":203.515,"l":196.84,"n":15748,"o":198.76,"t":"2025-07-31T04:00:00Z","v":785354,"vw":200.925364},{"c":206.5,"h":206.99,"l":199.695,"n":13567,"o":201.83,"t":"2025-08-01T04:00:00Z","v":343009,"vw":204.834186},{"c":213,"h":213.79,"l":205.9525,"n":12927,"o":206.33,"t":"2025-08-04T04:00:00Z","v":349515,"vw":212.09912},{"c":215.55,"h":218.17,"l":212.13,"n":17532,"o":214.92,"t":"2025-08-05T04:00:00Z","v":906147,"vw":215.732675},{"c":211.82,"h":217.77,"l":211.165,"n":15665,"o":216.61,"t":"2025-08-06T04:00:00Z","v":696916,"vw":212.881131},{"c":255.21,"h":263.195,"l":230.925,"n":34182,"o":230.925,"t":"2025-08-07T04:00:00Z","v":1764782,"vw":254.062837},{"c":257.87,"h":261.97,"l":251.3,"n":25410,"o":256.2,"t":"2025-08-08T04:00:00Z","v":1508070,"vw":255.6411},{"c":252.24,"h":259.95,"l":249.3,"n":14046,"o":258.5,"t":"2025-08-11T04:00:00Z","v":577159,"vw":252.179804},{"c":263.18,"h":264.56,"l":250.755,"n":17738,"o":253.11,"t":"2025-08-12T04:00:00Z","v":681408,"vw":259.212379},{"c":272.55,"h":275.76,"l":264.37,"n":20014,"o":267.63,"t":"2025-08-13T04:00:00Z","v":635392,"vw":271.729401},{"c":266.77,"h":268.29,"l":262.9977,"n":16410,"o":265.9,"t":"2025-08-14T04:00:00Z","v":538688,"vw":265.752215},{"c":267.21,"h":271.57,"l":262.73,"n":12168,"o":270.58,"t":"2025-08-15T04:00:00Z","v":489715,"vw":267.539843},{"c":265.34,"h":274.1327,"l":265.32,"n":11148,"o":268.32,"t":"2025-08-18T04:00:00Z","v":345820,"vw":266.440479},{"c":269.85,"h":271,"l":264.86,"n":10256,"o":266.84,"t":"2025-08-19T04:00:00Z","v":515042,"vw":269.216464},{"c":263.27,"h":269.99,"l":262.155,"n":12577,"o":268.18,"t":"2025-08-20T04:00:00Z","v":452515,"vw":264.818674},{"c":264.18,"h":265.02,"l":259.045,"n":11902,"o":262.11,"t":"2025-08-21T04:00:00Z","v":444824,"vw":262.396133},{"c":273.08,"h":278.74,"l":264.34,"n":20407,"o":266,"t":"2025-08-22T04:00:00Z","v":699705,"vw":273.76421},{"c":273.41,"h":275.28,"l":268.1052,"n":13324,"o":271.07,"t":"2025-08-25T04:00:00Z","v":577384,"vw":272.94954},{"c":276.88,"h":277.3499,"l":271.535,"n":11486,"o":273.17,"t":"2025-08-26T04:00:00Z","v":492716,"vw":275.690617},{"c":269.06,"h":277.99,"l":268.94,"n":13050,"o":275.33,"t":"2025-08-27T04:00:00Z","v":578451,"vw":271.768414},{"c":263.39,"h":270.7,"l":259.8,"n":17274,"o":270.7,"t":"2025-08-28T04:00:00Z","v":792609,"vw":262.901475},{"c":261.82,"h":264.06,"l":259.16,"n":9913,"o":264.06,"t":"2025-08-29T04:00:00Z","v":244978,"vw":261.479958},{"c":259.33,"h":260.9799,"l":251.53,"n":11847,"o":256,"t":"2025-09-02T04:00:00Z","v":382933,"vw":258.636442},{"c":264.75,"h":265.819,"l":258.04,"n":14932,"o":259.58,"t":"2025-09-03T04:00:00Z","v":537993,"vw":263.670072},{"c":269.9,"h":273.03,"l":266.04,"n":12147,"o":267.8,"t":"2025-09-04T04:00:00Z","v":367348,"vw":270.502621},{"c":274.13,"h":279.95,"l":271.65,"n":10626,"o":274,"t":"2025-09-05T04:00:00Z","v":254783,"vw":274.195352},{"c":279.47,"h":279.95,"l":273.055,"n":11026,"o":273.78,"t":"2025-09-08T04:00:00Z","v":341338,"vw":278.133737},{"c":266.14,"h":279.9999,"l":263.55,"n":13978,"o":277.85,"t":"2025-09-09T04:00:00Z","v":539931,"vw":267.854812},{"c":265.89,"h":267.4,"l":263.99,"n":11911,"o":267.4,"t":"2025-09-10T04:00:00Z","v":338273,"vw":265.546937},{"c":272.21,"h":274.77,"l":266.16,"n":13540,"o":268.3,"t":"2025-09-11T04:00:00Z","v":400681,"vw":272.300424},{"c":267.96,"h":271.48,"l":264.095,"n":11099,"o":268.72,"t":"2025-09-12T04:00:00Z","v":360004,"vw":266.795824},{"c":260.64,"h":267.695,"l":258.97,"n":13838,"o":266.83,"t":"2025-09-15T04:00:00Z","v":479669,"vw":260.683013},{"c":263.42,"h":264.66,"l":256.97,"n":14919,"o":262.41,"t":"2025-09-16T04:00:00Z","v":748284,"vw":262.858549},{"c":258.68,"h":273.825,"l":255.135,"n":16472,"o":263.64,"t":"2025-09-17T04:00:00Z","v":507584,"vw":261.882271},{"c":263.71,"h":264.805,"l":256.52,"n":11654,"o":259.09,"t":"2025-09-18T04:00:00Z","v":265287,"vw":262.634798},{"c":259.63,"h":263.02,"l":254.1,"n":13564,"o":261.36,"t":"2025-09-19T04:00:00Z","v":739187,"vw":259.217709},{"c":256.66,"h":259,"l":252.33,"n":10281,"o":259,"t":"2025-09-22T04:00:00Z","v":261438,"vw":255.755055},{"c":257.21,"h":261.0964,"l":254.395,"n":7955,"o":259.17,"t":"2025-09-23T04:00:00Z","v":228088,"vw":256.696053},{"c":254.8,"h":259.95,"l":254.58,"n":9127,"o":256,"t":"2025-09-24T04:00:00Z","v":219236,"vw":255.35426},{"c":248.7,"h":255.91,"l":248.7,"n":10811,"o":251.54,"t":"2025-09-25T04:00:00Z","v":339031,"vw":249.671867},{"c":249.18,"h":252.055,"l":247.45,"n":9925,"o":249.29,"t":"2025-09-26T04:00:00Z","v":287591,"vw":249.667856},{"c":249.45,"h":250.32,"l":245.96,"n":11753,"o":248.92,"t":"2025-09-29T04:00:00Z","v":325291,"vw":248.858236},{"c":246.66,"h":252.36,"l":243.165,"n":9986,"o":250.53,"t":"2025-09-30T04:00:00Z","v":329340,"vw":246.026207},{"c":245.22,"h":250.46,"l":242.5,"n":9753,"o":246.88,"t":"2025-10-01T04:00:00Z","v":332362,"vw":244.941656},{"c":244.09,"h":246.895,"l":239.28,"n":9813,"o":244.33,"t":"2025-10-02T04:00:00Z","v":352095,"vw":243.625778},{"c":242.43,"h":250.79,"l":240.82,"n":12731,"o":246.8,"t":"2025-10-03T04:00:00Z","v":465766,"vw":243.057066},{"c":239.54,"h":245.01,"l":235.41,"n":9623,"o":245.01,"t":"2025-10-06T04:00:00Z","v":239612,"vw":239.375285},{"c":235.14,"h":239.39,"l":231.5824,"n":15306,"o":239.39,"t":"2025-10-07T04:00:00Z","v":503624,"vw":235.075525},{"c":243.16,"h":245.73,"l":235.125,"n":15668,"o":238.4,"t":"2025-10-08T04:00:00Z","v":470085,"vw":243.113219},{"c":240.48,"h":243.64,"l":238.92,"n":16301,"o":239.86,"t":"2025-10-09T04:00:00Z","v":500254,"vw":240.890865},{"c":239.2,"h":245.3399,"l":237.5,"n":12414,"o":242.04,"t":"2025-10-10T04:00:00Z","v":360832,"vw":240.655454},{"c":240.32,"h":242.14,"l":235.85,"n":8681,"o":238.33,"t":"2025-10-13T04:00:00Z","v":195357,"vw":239.922952},{"c":256.43,"h":257.45,"l":237.98,"n":12904,"o":241.65,"t":"2025-10-14T04:00:00Z","v":480459,"vw":253.973761},{"c":256.14,"h":260.81,"l":254.935,"n":9595,"o":256.42,"t":"2025-10-15T04:00:00Z","v":267557,"vw":257.77922},{"c":255.25,"h":259.9995,"l":251.675,"n":8749,"o":256.53,"t":"2025-10-16T04:00:00Z","v":369494,"vw":254.270414},{"c":257,"h":257.3,"l":250.58,"n":8536,"o":252.55,"t":"2025-10-17T04:00:00Z","v":168218,"vw":255.404786},{"c":260.31,"h":264.89,"l":258.44,"n":12448,"o":259.3,"t":"2025-10-20T04:00:00Z","v":341403,"vw":261.6042},{"c":266.61,"h":272.05,"l":253.97,"n":14982,"o":255.35,"t":"2025-10-21T04:00:00Z","v":462138,"vw":267.187903},{"c":262.77,"h":267.625,"l":259.62,"n":11941,"o":263.91,"t":"2025-10-22T04:00:00Z","v":391167,"vw":262.360227},{"c":267.3,"h":267.42,"l":260.64,"n":8529,"o":262.37,"t":"2025-10-23T04:00:00Z","v":254456,"vw":265.474477},{"c":268.19,"h":277.18,"l":267,"n":12692,"o":272.23,"t":"2025-10-24T04:00:00Z","v":405034,"vw":272.547867},{"c":271.47,"h":272.37,"l":267.54,"n":9166,"o":268.64,"t":"2025-10-27T04:00:00Z","v":344733,"vw":270.561497},{"c":269.5,"h":274,"l":264.38,"n":8741,"o":265.19,"t":"2025-10-28T04:00:00Z","v":219781,"vw":270.343587},{"c":262.76,"h":272.015,"l":258.82,"n":14964,"o":267.54,"t":"2025-10-29T04:00:00Z","v":353312,"vw":264.960709},{"c":254.02,"h":266.215,"l":253.13,"n":12460,"o":260.22,"t":"2025-10-30T04:00:00Z","v":355482,"vw":256.346999},{"c":248.23,"h":254.51,"l":244.68,"n":12753,"o":252.43,"t":"2025-10-31T04:00:00Z","v":422440,"vw":248.15043},{"c":240.09,"h":248.58,"l":239.34,"n":15740,"o":248.31,"t":"2025-11-03T05:00:00Z","v":544384,"vw":241.83836},{"c":238.02,"h":241.86,"l":230.94,"n":19415,"o":237.55,"t":"2025-11-04T05:00:00Z","v":650133,"vw":238.479895},{"c":245.83,"h":270,"l":242.21,"n":27801,"o":254.01,"t":"2025-11-05T05:00:00Z","v":859421,"vw":253.851062},{"c":251.92,"h":253.52,"l":246.2,"n":14988,"o":248.4,"t":"2025-11-06T05:00:00Z","v":364757,"vw":249.764217},{"c":257.76,"h":257.91,"l":249.03,"n":13893,"o":250.96,"t":"2025-11-07T05:00:00Z","v":340667,"vw":255.027013},{"c":257.52,"h":261.03,"l":253.995,"n":10856,"o":257.81,"t":"2025-11-10T05:00:00Z","v":260765,"vw":257.050452},{"c":259.55,"h":261.78,"l":255.29,"n":8785,"o":257.3,"t":"2025-11-11T05:00:00Z","v":194630,"vw":259.810998},{"c":265.15,"h":265.91,"l":258.6,"n":9990,"o":258.6,"t":"2025-11-12T05:00:00Z","v":270354,"vw":264.232035},{"c":257.14,"h":265.72,"l":254.56,"n":11257,"o":261.93,"t":"2025-11-13T05:00:00Z","v":289396,"vw":258.314802},{"c":250.51,"h":256.84,"l":248.88,"n":10345,"o":256.84,"t":"2025-11-14T05:00:00Z","v":227305,"vw":251.625907},{"c":244.76,"h":250.435,"l":242.72,"n":9768,"o":247.38,"t":"2025-11-17T05:00:00Z","v":258994,"vw":245.729001},{"c":247.63,"h":249.54,"l":234.19,"n":9727,"o":243.25,"t":"2025-11-18T05:00:00Z","v":211422,"vw":246.384015},{"c":245.53,"h":251.147,"l":244.92,"n":9201,"o":250,"t":"2025-11-19T05:00:00Z","v":262402,"vw":246.460194},{"c":243.51,"h":252.34,"l":242.3,"n":9881,"o":247.1,"t":"2025-11-20T05:00:00Z","v":220339,"vw":244.940389},{"c":258.72,"h":263.32,"l":245.25,"n":16192,"o":246.72,"t":"2025-11-21T05:00:00Z","v":593467,"vw":259.333673},{"c":260.18,"h":263.4,"l":252.4281,"n":11494,"o":257.27,"t":"2025-11-24T05:00:00Z","v":297541,"vw":260.417068},{"c":270.31,"h":273.36,"l":261.03,"n":13342,"o":264,"t":"2025-11-25T05:00:00Z","v":635608,"vw":268.610227},{"c":270.96,"h":273.6,"l":267.42,"n":14625,"o":268.19,"t":"2025-11-26T05:00:00Z","v":388835,"vw":270.531914},{"c":268.02,"h":272.99,"l":266.92,"n":5767,"o":271.98,"t":"2025-11-28T05:00:00Z","v":110225,"vw":268.448656},{"c":266.08,"h":270.28,"l":257.56,"n":10787,"o":264.5,"t":"2025-12-01T05:00:00Z","v":322978,"vw":267.642052},{"c":263.21,"h":266.5,"l":260.67,"n":7621,"o":265.85,"t":"2025-12-02T05:00:00Z","v":171963,"vw":263.13802},{"c":270.25,"h":272.91,"l":262.9046,"n":9741,"o":263,"t":"2025-12-03T05:00:00Z","v":428262,"vw":270.270892},{"c":268.19,"h":270.78,"l":264.455,"n":10584,"o":269.12,"t":"2025-12-04T05:00:00Z","v":254812,"vw":268.051855},{"c":268.19,"h":271.59,"l":262.87,"n":8912,"o":267.68,"t":"2025-12-05T05:00:00Z","v":175194,"vw":268.182119},{"c":267.6,"h":274,"l":265,"n":13478,"o":268.84,"t":"2025-12-08T05:00:00Z","v":348226,"vw":268.426595},{"c":265.94,"h":270.2,"l":262.89,"n":9567,"o":270.2,"t":"2025-12-09T05:00:00Z","v":276182,"vw":266.114049},{"c":283.58,"h":286.6099,"l":266.585,"n":18097,"o":267.46,"t":"2025-12-10T05:00:00Z","v":462185,"vw":281.649783},{"c":285.08,"h":293.53,"l":283.58,"n":15195,"o":286,"t":"2025-12-11T05:00:00Z","v":349972,"vw":286.758282},{"c":272.47,"h":288.01,"l":271.3,"n":13510,"o":286.62,"t":"2025-12-12T05:00:00Z","v":315652,"vw":275.480733},{"c":268.28,"h":278.76,"l":267.23,"n":14836,"o":273.9,"t":"2025-12-15T05:00:00Z","v":355059,"vw":269.076592},{"c":264.86,"h":269.935,"l":261.765,"n":13593,"o":267.18,"t":"2025-12-16T05:00:00Z","v":333359,"vw":264.629146},{"c":258.94,"h":265.9175,"l":256.75,"n":12777,"o":262.78,"t":"2025-12-17T05:00:00Z","v":286988,"vw":259.528964},{"c":265.12,"h":270.29,"l":263.709,"n":11785,"o":264,"t":"2025-12-18T05:00:00Z","v":259962,"vw":266.401057},{"c":267.18,"h":268.15,"l":261.35,"n":10957,"o":262.53,"t":"2025-12-19T05:00:00Z","v":511369,"vw":266.14341},{"c":265.92,"h":268.5,"l":261.62,"n":9056,"o":267.73,"t":"2025-12-22T05:00:00Z","v":198013,"vw":264.933071},{"c":264.42,"h":266.595,"l":261.01,"n":7793,"o":265.66,"t":"2025-12-23T05:00:00Z","v":143912,"vw":263.95696},{"c":265.82,"h":267.3199,"l":262.5,"n":3981,"o":262.5,"t":"2025-12-24T05:00:00Z","v":81809,"vw":265.823804},{"c":267.2,"h":267.68,"l":263.33,"n":5683,"o":264.53,"t":"2025-12-26T05:00:00Z","v":95536,"vw":266.316336},{"c":266.5,"h":268.61,"l":264.545,"n":6873,"o":268.61,"t":"2025-12-29T05:00:00Z","v":137681,"vw":266.395214},{"c":264.47,"h":268,"l":262.21,"n":6115,"o":266.24,"t":"2025-12-30T05:00:00Z","v":243815,"vw":264.594697},{"c":259.39,"h":264.345,"l":258.09,"n":7286,"o":263.78,"t":"2025-12-31T05:00:00Z","v":169141,"vw":259.727501},{"c":267.45,"h":268.55,"l":255.61,"n":7684,"o":258.13,"t":"2026-01-02T05:00:00Z","v":152454,"vw":265.789868},{"c":274.18,"h":279.62,"l":265.1,"n":10509,"o":265.1,"t":"2026-01-05T05:00:00Z","v":329436,"vw":274.313571},{"c":275.78,"h":277.59,"l":265,"n":9727,"o":271.26,"t":"2026-01-06T05:00:00Z","v":212227,"vw":274.571257},{"c":257.89,"h":279.2115,"l":257.84,"n":12286,"o":278.01,"t":"2026-01-07T05:00:00Z","v":241646,"vw":262.149298},{"c":273.89,"h":274.87,"l":252.0001,"n":12057,"o":256.31,"t":"2026-01-08T05:00:00Z","v":382271,"vw":271.607152},{"c":296.43,"h":296.71,"l":276.07,"n":18915,"o":278.51,"t":"2026-01-09T05:00:00Z","v":513206,"vw":293.059549},{"c":302.97,"h":304.32,"l":293.48,"n":17876,"o":293.48,"t":"2026-01-12T05:00:00Z","v":484199,"vw":302.453982},{"c":311.69,"h":312.35,"l":290.93,"n":13287,"o":290.93,"t":"2026-01-13T05:00:00Z","v":384378,"vw":308.716576},{"c":305.95,"h":313.6,"l":303.65,"n":17487,"o":312.42,"t":"2026-01-14T05:00:00Z","v":491650,"vw":306.641275},{"c":314.4,"h":315.99,"l":305.57,"n":9829,"o":305.57,"t":"2026-01-15T05:00:00Z","v":209553,"vw":312.636832},{"c":309.7,"h":317.86,"l":306.85,"n":12022,"o":312.75,"t":"2026-01-16T05:00:00Z","v":307484,"vw":310.069483},{"c":300.23,"h":306.81,"l":290.7834,"n":10797,"o":301.31,"t":"2026-01-20T05:00:00Z","v":207168,"vw":300.427129},{"c":306.24,"h":312.08,"l":299.07,"n":10129,"o":302.15,"t":"2026-01-21T05:00:00Z","v":219679,"vw":305.365262},{"c":304.45,"h":313.5545,"l":299.661,"n":12849,"o":302.87,"t":"2026-01-22T05:00:00Z","v":189409,"vw":306.929609},{"c":297.26,"h":304.98,"l":295.64,"n":12577,"o":303.41,"t":"2026-01-23T05:00:00Z","v":218056,"vw":297.995226},{"c":295.68,"h":300.7,"l":292.8,"n":39919,"o":298.84,"t":"2026-01-26T05:00:00Z","v":328806,"vw":295.397434},{"c":292.61,"h":300.0547,"l":290.11,"n":22559,"o":295.83,"t":"2026-01-27T05:00:00Z","v":232398,"vw":293.289965},{"c":293.96,"h":300.975,"l":288.94,"n":15952,"o":293.33,"t":"2026-01-28T05:00:00Z","v":192710,"vw":293.657688},{"c":292.67,"h":300.19,"l":289.58,"n":16229,"o":295.65,"t":"2026-01-29T05:00:00Z","v":221607,"vw":292.951274},{"c":288.14,"h":290.53,"l":282.3,"n":17607,"o":287.82,"t":"2026-01-30T05:00:00Z","v":272110,"vw":287.63719},{"c":286.92,"h":290.875,"l":285.2656,"n":17764,"o":289.02,"t":"2026-02-02T05:00:00Z","v":232497,"vw":287.678306},{"c":303.31,"h":312.87,"l":285.405,"n":24889,"o":287.33,"t":"2026-02-03T05:00:00Z","v":589963,"vw":300.476947},{"c":320.77,"h":322.68,"l":307.27,"n":25691,"o":307.27,"t":"2026-02-04T05:00:00Z","v":692051,"vw":316.871062},{"c":323.09,"h":324.9,"l":313.0001,"n":20452,"o":320.18,"t":"2026-02-05T05:00:00Z","v":369251,"vw":321.025508},{"c":328.92,"h":335.04,"l":323.24,"n":18860,"o":324.11,"t":"2026-02-06T05:00:00Z","v":406862,"vw":329.558188},{"c":324.49,"h":334.09,"l":322.88,"n":14995,"o":328.48,"t":"2026-02-09T05:00:00Z","v":234700,"vw":326.393977},{"c":337.06,"h":341.6,"l":323.7315,"n":18120,"o":328.34,"t":"2026-02-10T05:00:00Z","v":363206,"vw":335.933877},{"c":334.06,"h":337.23,"l":305.9608,"n":14475,"o":328.75,"t":"2026-02-11T05:00:00Z","v":269902,"vw":333.375504},{"c":334.93,"h":346.725,"l":332.68,"n":13024,"o":338.38,"t":"2026-02-12T05:00:00Z","v":206805,"vw":337.06654},{"c":344.19,"h":346.83,"l":335.57,"n":15461,"o":339.81,"t":"2026-02-13T05:00:00Z","v":290116,"vw":343.306907},{"c":336.4,"h":349,"l":323.55,"n":15868,"o":340.92,"t":"2026-02-17T05:00:00Z","v":278225,"vw":335.916484},{"c":327.87,"h":338.785,"l":324.5,"n":16713,"o":336.34,"t":"2026-02-18T05:00:00Z","v":490813,"vw":331.475746},{"c":321.35,"h":331.485,"l":319.4,"n":17807,"o":324.47,"t":"2026-02-19T05:00:00Z","v":403183,"vw":322.291957},{"c":325.43,"h":329.645,"l":316.851,"n":16325,"o":324.34,"t":"2026-02-20T05:00:00Z","v":349274,"vw":323.497216},{"c":320.03,"h":328.77,"l":311.955,"n":14783,"o":323.08,"t":"2026-02-23T05:00:00Z","v":293200,"vw":318.789152},{"c":319.99,"h":325.74,"l":318.18,"n":13744,"o":318.18,"t":"2026-02-24T05:00:00Z","v":323524,"vw":321.291007},{"c":300.74,"h":321.75,"l":296.65,"n":18324,"o":319.99,"t":"2026-02-25T05:00:00Z","v":370597,"vw":302.694094},{"c":322.01,"h":333.305,"l":307.81,"n":20683,"o":320.13,"t":"2026-02-26T05:00:00Z","v":534677,"vw":319.31621},{"c":327.76,"h":332.26,"l":319.17,"n":15986,"o":320.72,"t":"2026-02-27T05:00:00Z","v":597027,"vw":328.201853},{"c":326.36,"h":328.96,"l":313.72,"n":13291,"o":319.8,"t":"2026-03-02T05:00:00Z","v":327877,"vw":325.880183},{"c":325.79,"h":328.91,"l":311.8001,"n":12804,"o":313.14,"t":"2026-03-03T05:00:00Z","v":421695,"vw":324.993763},{"c":327.97,"h":331.52,"l":318.01,"n":14512,"o":326.35,"t":"2026-03-04T05:00:00Z","v":457584,"vw":327.442443},{"c":312.36,"h":326.7,"l":306.789,"n":15746,"o":321.37,"t":"2026-03-05T05:00:00Z","v":413823,"vw":313.87867},{"c":305.92,"h":310.71,"l":298.14,"n":12982,"o":305.69,"t":"2026-03-06T05:00:00Z","v":272609,"vw":306.341712},{"c":299.28,"h":302.13,"l":289.21,"n":18144,"o":300.03,"t":"2026-03-09T04:00:00Z","v":496473,"vw":296.686718},{"c":290.55,"h":301.8,"l":290.14,"n":13682,"o":297.45,"t":"2026-03-10T04:00:00Z","v":353571,"vw":294.317931},{"c":281.31,"h":288.58,"l":280.91,"n":14947,"o":287.1,"t":"2026-03-11T04:00:00Z","v":413036,"vw":282.722479},{"c":272.11,"h":286.01,"l":271.22,"n":14570,"o":281.74,"t":"2026-03-12T04:00:00Z","v":368078,"vw":273.718657},{"c":284.69,"h":285.51,"l":272.22,"n":17001,"o":274.92,"t":"2026-03-13T04:00:00Z","v":478607,"vw":281.829783},{"c":288.33,"h":292.0902,"l":281.2801,"n":15396,"o":287.52,"t":"2026-03-16T04:00:00Z","v":331841,"vw":286.606642},{"c":285.89,"h":291.4,"l":285.36,"n":8458,"o":290.08,"t":"2026-03-17T04:00:00Z","v":276368,"vw":286.769996},{"c":277.17,"h":288.75,"l":276.6,"n":10164,"o":282.26,"t":"2026-03-18T04:00:00Z","v":403439,"vw":279.013252},{"c":272.7,"h":276.17,"l":268.12,"n":14562,"o":274.55,"t":"2026-03-19T04:00:00Z","v":298189,"vw":272.330277},{"c":258.79,"h":272.095,"l":254.98,"n":19560,"o":271.67,"t":"2026-03-20T04:00:00Z","v":895992,"vw":259.312411},{"c":267.44,"h":275.49,"l":258.08,"n":13393,"o":258.08,"t":"2026-03-23T04:00:00Z","v":327734,"vw":268.828956},{"c":267.8,"h":271.075,"l":252.5829,"n":12690,"o":263.97,"t":"2026-03-24T04:00:00Z","v":329050,"vw":266.682992},{"c":271.6,"h":274.89,"l":262.36,"n":14165,"o":274.89,"t":"2026-03-25T04:00:00Z","v":323620,"vw":269.95268},{"c":264.98,"h":272.85,"l":263.45,"n":8594,"o":268.04,"t":"2026-03-26T04:00:00Z","v":159005,"vw":265.5704},{"c":262.33,"h":266.75,"l":260.65,"n":9997,"o":262.98,"t":"2026-03-27T04:00:00Z","v":199738,"vw":262.527523},{"c":257.55,"h":269.69,"l":257.14,"n":11768,"o":267.28,"t":"2026-03-30T04:00:00Z","v":322493,"vw":258.859233},{"c":265.15,"h":271.1899,"l":259.335,"n":12843,"o":260.85,"t":"2026-03-31T04:00:00Z","v":289833,"vw":264.345824},{"c":273.19,"h":275.41,"l":264.5,"n":14159,"o":265.47,"t":"2026-04-01T04:00:00Z","v":304093,"vw":272.810216},{"c":268.71,"h":274.38,"l":261.825,"n":10329,"o":266,"t":"2026-04-02T04:00:00Z","v":219685,"vw":267.673141},{"c":267.51,"h":268.615,"l":264.945,"n":10389,"o":267.45,"t":"2026-04-06T04:00:00Z","v":282725,"vw":267.281265},{"c":262.04,"h":264.42,"l":259.5216,"n":14613,"o":263.68,"t":"2026-04-07T04:00:00Z","v":375098,"vw":262.0399},{"c":281.85,"h":287.37,"l":269.045,"n":18333,"o":274,"t":"2026-04-08T04:00:00Z","v":434767,"vw":283.043888},{"c":285.66,"h":287.81,"l":273.43,"n":15276,"o":273.43,"t":"2026-04-09T04:00:00Z","v":430382,"vw":284.861732},{"c":285.88,"h":288.4,"l":281.035,"n":11507,"o":285.08,"t":"2026-04-10T04:00:00Z","v":270781,"vw":285.444013},{"c":289.72,"h":289.72,"l":277.43,"n":12338,"o":282.12,"t":"2026-04-13T04:00:00Z","v":273824,"vw":286.93117},{"c":288.98,"h":295.2,"l":287.0306,"n":12658,"o":290.19,"t":"2026-04-14T04:00:00Z","v":247142,"vw":290.833915},{"c":283.75,"h":287.195,"l":280.72,"n":10048,"o":286.31,"t":"2026-04-15T04:00:00Z","v":179414,"vw":283.61406},{"c":282.14,"h":288,"l":278.89,"n":10114,"o":284.92,"t":"2026-04-16T04:00:00Z","v":167455,"vw":282.67311},{"c":297.64,"h":305.865,"l":290.26,"n":17074,"o":290.26,"t":"2026-04-17T04:00:00Z","v":414717,"vw":300.060775},{"c":309.45,"h":309.8,"l":294.34,"n":14668,"o":296.12,"t":"2026-04-20T04:00:00Z","v":331467,"vw":306.204401},{"c":314.39,"h":322.96,"l":311.93,"n":22132,"o":318.59,"t":"2026-04-21T04:00:00Z","v":696405,"vw":315.638651},{"c":306.18,"h":319.18,"l":303.9,"n":14988,"o":319.18,"t":"2026-04-22T04:00:00Z","v":326557,"vw":308.764358},{"c":308.98,"h":312.26,"l":302.38,"n":12018,"o":308.71,"t":"2026-04-23T04:00:00Z","v":221487,"vw":307.838241},{"c":302.57,"h":309.6999,"l":301.34,"n":10496,"o":307.72,"t":"2026-04-24T04:00:00Z","v":224290,"vw":304.092755},{"c":298.53,"h":305.61,"l":296.06,"n":14181,"o":301.66,"t":"2026-04-27T04:00:00Z","v":284672,"vw":298.431331},{"c":293.97,"h":304.6,"l":291.72,"n":11332,"o":299.5,"t":"2026-04-28T04:00:00Z","v":230542,"vw":294.07831},{"c":284.55,"h":293.3,"l":283.83,"n":9695,"o":291.86,"t":"2026-04-29T04:00:00Z","v":195774,"vw":285.704769},{"c":288.55,"h":290.305,"l":282.395,"n":11600,"o":285.6,"t":"2026-04-30T04:00:00Z","v":304944,"vw":287.035618},{"c":290.21,"h":293.64,"l":285.0409,"n":13550,"o":289.81,"t":"2026-05-01T04:00:00Z","v":365308,"vw":290.507181},{"c":277.02,"h":289.715,"l":275.49,"n":16086,"o":288.27,"t":"2026-05-04T04:00:00Z","v":378894,"vw":279.293121},{"c":282.53,"h":285.305,"l":276,"n":11779,"o":280.76,"t":"2026-05-05T04:00:00Z","v":329705,"vw":282.712996},{"c":299.47,"h":302.95,"l":291.5,"n":16645,"o":291.5,"t":"2026-05-06T04:00:00Z","v":465490,"vw":299.805653},{"c":216.92,"h":270,"l":212.445,"n":47580,"o":259.5,"t":"2026-05-07T04:00:00Z","v":1792734,"vw":225.276379},{"c":219.99,"h":224.28,"l":212.24,"n":23012,"o":220.12,"t":"2026-05-08T04:00:00Z","v":595768,"vw":219.074213},{"c":206.2,"h":221.48,"l":203.34,"n":26998,"o":219.44,"t":"2026-05-11T04:00:00Z","v":1189524,"vw":206.69569},{"c":202.65,"h":209.46,"l":200.3,"n":20406,"o":209.46,"t":"2026-05-12T04:00:00Z","v":910910,"vw":203.364316},{"c":206.36,"h":206.39,"l":197.8,"n":19932,"o":201.82,"t":"2026-05-13T04:00:00Z","v":831535,"vw":202.769487},{"c":217.31,"h":219.99,"l":208.0849,"n":18783,"o":210.01,"t":"2026-05-14T04:00:00Z","v":619315,"vw":214.719722},{"c":209.19,"h":213.765,"l":206.72,"n":17460,"o":206.72,"t":"2026-05-15T04:00:00Z","v":609570,"vw":210.098223},{"c":215.36,"h":219.515,"l":211.03,"n":19602,"o":211.03,"t":"2026-05-18T04:00:00Z","v":520551,"vw":216.373524},{"c":204.48,"h":212.66,"l":203.83,"n":16178,"o":212.66,"t":"2026-05-19T04:00:00Z","v":351464,"vw":205.691053},{"c":215.93,"h":216.29,"l":203.45,"n":14966,"o":206.88,"t":"2026-05-20T04:00:00Z","v":430709,"vw":211.829024},{"c":216.85,"h":218.73,"l":208.38,"n":12600,"o":208.38,"t":"2026-05-21T04:00:00Z","v":591744,"vw":215.337167},{"c":214.22,"h":219.4,"l":211.02,"n":12558,"o":217.81,"t":"2026-05-22T04:00:00Z","v":431252,"vw":213.563823},{"c":217.13,"h":218.21,"l":213.69,"n":14517,"o":216.84,"t":"2026-05-26T04:00:00Z","v":342035,"vw":216.438639},{"c":213.51,"h":224.93,"l":212.24,"n":16187,"o":218.85,"t":"2026-05-27T04:00:00Z","v":427587,"vw":215.215329},{"c":209.8,"h":213.59,"l":207.14,"n":17076,"o":210.59,"t":"2026-05-28T04:00:00Z","v":485876,"vw":210.930584},{"c":209.98,"h":214.18,"l":208.15,"n":11379,"o":209.3,"t":"2026-05-29T04:00:00Z","v":322251,"vw":210.524637},{"c":201.8,"h":210.075,"l":201.61,"n":15300,"o":206.5,"t":"2026-06-01T04:00:00Z","v":340286,"vw":203.429236},{"c":204.3,"h":204.92,"l":199.1922,"n":16579,"o":203.31,"t":"2026-06-02T04:00:00Z","v":561637,"vw":203.027751},{"c":201.74,"h":203.295,"l":198.65,"n":20030,"o":201.9,"t":"2026-06-03T04:00:00Z","v":716212,"vw":200.867059},{"c":202.74,"h":207.325,"l":198.61,"n":18860,"o":204.77,"t":"2026-06-04T04:00:00Z","v":498304,"vw":201.958376},{"c":197.61,"h":203.16,"l":196.855,"n":19176,"o":199.18,"t":"2026-06-05T04:00:00Z","v":488824,"vw":198.991526},{"c":200.22,"h":202.72,"l":195.4,"n":19405,"o":197.18,"t":"2026-06-08T04:00:00Z","v":583102,"vw":199.94484},{"c":206.03,"h":206.6,"l":199.58,"n":15035,"o":201.2,"t":"2026-06-09T04:00:00Z","v":392470,"vw":204.925694},{"c":195.65,"h":207.08,"l":193.11,"n":13149,"o":205.19,"t":"2026-06-10T04:00:00Z","v":343120,"vw":196.815291},{"c":207.5,"h":207.66,"l":195.0798,"n":15855,"o":196.6,"t":"2026-06-11T04:00:00Z","v":366994,"vw":203.328348},{"c":207.09,"h":210.31,"l":204.3601,"n":16910,"o":205.49,"t":"2026-06-12T04:00:00Z","v":412830,"vw":207.799518},{"c":208.59,"h":218.76,"l":207.45,"n":14097,"o":212.95,"t":"2026-06-15T04:00:00Z","v":308114,"vw":209.811404},{"c":217.86,"h":219.125,"l":212,"n":16456,"o":213.45,"t":"2026-06-16T04:00:00Z","v":433004,"vw":217.431086},{"c":211.31,"h":224.1,"l":209.255,"n":17640,"o":215.42,"t":"2026-06-17T04:00:00Z","v":490241,"vw":214.451409},{"c":218.25,"h":221.81,"l":212.845,"n":15621,"o":214.62,"t":"2026-06-18T04:00:00Z","v":866378,"vw":218.145606},{"c":211.92,"h":219.68,"l":210.81,"n":16046,"o":216.68,"t":"2026-06-22T04:00:00Z","v":447137,"vw":213.70539},{"c":210.68,"h":214.33,"l":208.7956,"n":12276,"o":210.38,"t":"2026-06-23T04:00:00Z","v":296109,"vw":211.500455},{"c":223.3,"h":228.67,"l":213.115,"n":46559,"o":214.36,"t":"2026-06-24T04:00:00Z","v":597291,"vw":224.119945},{"c":227.02,"h":230.27,"l":223.02,"n":21603,"o":224.3,"t":"2026-06-25T04:00:00Z","v":437719,"vw":225.976809},{"c":233.32,"h":233.75,"l":223.36,"n":21179,"o":225.84,"t":"2026-06-26T04:00:00Z","v":1325227,"vw":232.306379},{"c":227.34,"h":229.14,"l":219.41,"n":18293,"o":229.14,"t":"2026-06-29T04:00:00Z","v":534975,"vw":226.353213},{"c":229.84,"h":230.64,"l":225.22,"n":14903,"o":227.82,"t":"2026-06-30T04:00:00Z","v":395337,"vw":228.593195},{"c":224.02,"h":232.79,"l":223.72,"n":15455,"o":226.9,"t":"2026-07-01T04:00:00Z","v":428461,"vw":226.755242},{"c":228.26,"h":228.63,"l":223.47,"n":13129,"o":225.66,"t":"2026-07-02T04:00:00Z","v":275602,"vw":226.234637},{"c":225.74,"h":230.02,"l":219.54,"n":13954,"o":228.1,"t":"2026-07-06T04:00:00Z","v":294229,"vw":224.881912},{"c":222.19,"h":229.12,"l":220.695,"n":10019,"o":229.12,"t":"2026-07-07T04:00:00Z","v":272076,"vw":222.437222},{"c":214.79,"h":220.69,"l":210.2,"n":17116,"o":218.13,"t":"2026-07-08T04:00:00Z","v":621569,"vw":214.146725},{"c":220,"h":221.7999,"l":215.2,"n":12855,"o":217.48,"t":"2026-07-09T04:00:00Z","v":401999,"vw":219.524718},{"c":225.13,"h":229.0465,"l":221.49,"n":8618,"o":223.18,"t":"2026-07-10T04:00:00Z","v":201165,"vw":225.557826},{"c":222.53,"h":226.56,"l":218.85,"n":9871,"o":224.28,"t":"2026-07-13T04:00:00Z","v":292103,"vw":221.936234},{"c":224.4,"h":232.46,"l":221.635,"n":11692,"o":227.39,"t":"2026-07-14T04:00:00Z","v":303141,"vw":224.194967},{"c":228.59,"h":232.89,"l":222.02,"n":18585,"o":224.87,"t":"2026-07-15T04:00:00Z","v":746881,"vw":228.67574},{"c":235.4,"h":236.225,"l":226.25,"n":13172,"o":232.99,"t":"2026-07-16T04:00:00Z","v":361958,"vw":234.749082},{"c":228.65,"h":238.82,"l":225.78,"n":15665,"o":232.67,"t":"2026-07-17T04:00:00Z","v":453731,"vw":231.709442},{"c":224.21,"h":229.19,"l":221.6,"n":13726,"o":228.72,"t":"2026-07-20T04:00:00Z","v":402733,"vw":224.298466},{"c":222.09,"h":225.15,"l":211.48,"n":15351,"o":223.34,"t":"2026-07-21T04:00:00Z","v":489958,"vw":219.282091},{"c":225.09,"h":226.71,"l":220.6735,"n":13884,"o":222.75,"t":"2026-07-22T04:00:00Z","v":378902,"vw":224.347146},{"c":222.88,"h":227.35,"l":217.29,"n":16806,"o":227.35,"t":"2026-07-23T04:00:00Z","v":438137,"vw":221.294163},{"c":227.43,"h":229.825,"l":221.26,"n":11857,"o":222.84,"t":"2026-07-24T04:00:00Z","v":343046,"vw":226.635831},{"c":228.55,"h":236.17,"l":227.5,"n":12956,"o":230.11,"t":"2026-07-27T04:00:00Z","v":360605,"vw":228.873087},{"c":240.07,"h":240.08,"l":231.6846,"n":15298,"o":232.19,"t":"2026-07-28T04:00:00Z","v":461881,"vw":237.912874},{"c":230.33,"h":240.55,"l":229.2695,"n":13426,"o":235.4,"t":"2026-07-29T04:00:00Z","v":431642,"vw":232.03131},{"c":225.16,"h":234.87,"l":223.34,"n":14056,"o":231.13,"t":"2026-07-30T04:00:00Z","v":291776,"vw":226.098909},{"c":222.94,"h":228.54,"l":221.575,"n":13546,"o":222.98,"t":"2026-07-31T04:00:00Z","v":296445,"vw":223.591803},{"c":228.45,"h":238.01,"l":227.49,"n":13010,"o":228.86,"t":"2026-08-03T04:00:00Z","v":296798,"vw":228.892956},{"c":237.85,"h":239.18,"l":230.03,"n":12455,"o":231.88,"t":"2026-08-04T04:00:00Z","v":361772,"vw":235.980639},{"c":241.51,"h":244.455,"l":233.93,"n":19030,"o":233.93,"t":"2026-08-05T04:00:00Z","v":430406,"vw":241.878865},{"c":241.97,"h":253.505,"l":224.0501,"n":22471,"o":246.36,"t":"2026-08-06T04:00:00Z","v":588915,"vw":239.620085},{"c":244.05,"h":251.765,"l":238.33,"n":15471,"o":244.87,"t":"2026-08-07T04:00:00Z","v":381104,"vw":243.976115},{"c":235.76,"h":243.19,"l":232.72,"n":12315,"o":242.39,"t":"2026-08-10T04:00:00Z","v":248650,"vw":235.763898},{"c":249.57,"h":249.9,"l":235.99,"n":10748,"o":238.98,"t":"2026-08-11T04:00:00Z","v":258488,"vw":246.653105},{"c":242.95,"h":252.5858,"l":242.11,"n":12568,"o":249.34,"t":"2026-08-12T04:00:00Z","v":502207,"vw":243.898988},{"c":246.08,"h":247.88,"l":244.145,"n":10810,"o":245.85,"t":"2026-08-13T04:00:00Z","v":217535,"vw":246.151909},{"c":240.23,"h":248.38,"l":239.5485,"n":10685,"o":247.665,"t":"2026-08-14T04:00:00Z","v":194546,"vw":241.542174},{"c":243.54,"h":244.91,"l":232.55,"n":13457,"o":236.33,"t":"2026-08-17T04:00:00Z","v":270139,"vw":242.670655},{"c":238.59,"h":244.95,"l":238.03,"n":12092,"o":244.55,"t":"2026-08-18T04:00:00Z","v":247166,"vw":239.915072},{"c":249.7,"h":253.49,"l":246.01,"n":12789,"o":246.01,"t":"2026-08-19T04:00:00Z","v":279376,"vw":249.677856},{"c":244.61,"h":245.75,"l":234.1057,"n":10855,"o":241.82,"t":"2026-08-20T04:00:00Z","v":215575,"vw":243.926067},{"c":246.81,"h":250.205,"l":243.65,"n":12352,"o":245.97,"t":"2026-08-21T04:00:00Z","v":229641,"vw":247.072006},{"c":244.89,"h":250.98,"l":242.285,"n":11022,"o":247.58,"t":"2026-08-24T04:00:00Z","v":159777,"vw":246.46201},{"c":246.98,"h":249.26,"l":243.19,"n":13109,"o":247.72,"t":"2026-08-25T04:00:00Z","v":229668,"vw":246.212602},{"c":246,"h":247.335,"l":242.7144,"n":12613,"o":247.31,"t":"2026-08-26T04:00:00Z","v":214032,"vw":245.465623},{"c":240.86,"h":245.6,"l":240.025,"n":8392,"o":243.88,"t":"2026-08-27T04:00:00Z","v":189928,"vw":241.422266},{"c":245.56,"h":247.32,"l":241.03,"n":13717,"o":242.34,"t":"2026-08-28T04:00:00Z","v":338532,"vw":244.807409},{"c":242.83,"h":247.34,"l":240.48,"n":15708,"o":246.11,"t":"2026-08-31T04:00:00Z","v":528770,"vw":244.037829},{"c":234.14,"h":247.0947,"l":233.895,"n":13253,"o":239.16,"t":"2026-09-01T04:00:00Z","v":338817,"vw":237.596756},{"c":235.52,"h":238.265,"l":228.52,"n":13691,"o":233.89,"t":"2026-09-02T04:00:00Z","v":311994,"vw":234.999696},{"c":237.7,"h":244.09,"l":235.89,"n":10653,"o":239.5,"t":"2026-09-03T04:00:00Z","v":210393,"vw":238.452001},{"c":238.57,"h":243.59,"l":235.95,"n":12215,"o":237.7,"t":"2026-09-04T04:00:00Z","v":228077,"vw":238.84539},{"c":228.04,"h":237.71,"l":227.15,"n":12355,"o":237.71,"t":"2026-09-08T04:00:00Z","v":299591,"vw":229.626844},{"c":210.54,"h":230.37,"l":209.55,"n":19947,"o":227.89,"t":"2026-09-09T04:00:00Z","v":677057,"vw":213.842366},{"c":201.72,"h":210.05,"l":199.53,"n":21526,"o":205.78,"t":"2026-09-10T04:00:00Z","v":652334,"vw":201.854716},{"c":204.28,"h":209.42,"l":196.04,"n":16933,"o":202.99,"t":"2026-09-11T04:00:00Z","v":502553,"vw":203.425115},{"c":200.3,"h":202.445,"l":197.28,"n":20656,"o":200,"t":"2026-09-14T04:00:00Z","v":744127,"vw":199.967159},{"c":199.64,"h":211.895,"l":199,"n":19479,"o":201.7,"t":"2026-09-15T04:00:00Z","v":590290,"vw":201.623385},{"c":199.52,"h":206.16,"l":198.975,"n":17493,"o":201.45,"t":"2026-09-16T04:00:00Z","v":544482,"vw":202.360589},{"c":199.05,"h":206.92,"l":197.62,"n":15492,"o":204.83,"t":"2026-09-17T04:00:00Z","v":454617,"vw":200.612368},{"c":197.63,"h":199.37,"l":195.12,"n":10270,"o":196.79,"t":"2026-09-18T04:00:00Z","v":806999,"vw":197.485783},{"c":202.48,"h":204.4,"l":196.735,"n":13026,"o":200.63,"t":"2026-09-21T04:00:00Z","v":289918,"vw":201.87608},{"c":211.94,"h":213.25,"l":206.205,"n":16135,"o":207.62,"t":"2026-09-22T04:00:00Z","v":587495,"vw":211.25192},{"c":202.79,"h":210.51,"l":202.17,"n":14683,"o":208.15,"t":"2026-09-23T04:00:00Z","v":339207,"vw":204.839299},{"c":196.29,"h":204.5482,"l":196,"n":18039,"o":203.41,"t":"2026-09-24T04:00:00Z","v":507221,"vw":197.797139},{"c":200.23,"h":202.635,"l":192.65,"n":14702,"o":195.86,"t":"2026-09-25T04:00:00Z","v":415911,"vw":198.79086},{"c":196.09,"h":202.58,"l":194.6832,"n":12304,"o":202.58,"t":"2026-09-28T04:00:00Z","v":276308,"vw":196.925308},{"c":193.94,"h":201.05,"l":191.9,"n":12414,"o":200.96,"t":"2026-09-29T04:00:00Z","v":292632,"vw":193.9316},{"c":191.88,"h":196.1286,"l":191.19,"n":11527,"o":196,"t":"2026-09-30T04:00:00Z","v":307700,"vw":192.362042},{"c":192.7,"h":194.01,"l":186.64,"n":18569,"o":191,"t":"2026-10-01T04:00:00Z","v":581616,"vw":191.574256},{"c":193,"h":199.235,"l":188.665,"n":14261,"o":196.32,"t":"2026-10-02T04:00:00Z","v":418781,"vw":193.083678},{"c":191.11,"h":194.92,"l":188.81,"n":15839,"o":192.15,"t":"2026-10-05T04:00:00Z","v":476700,"vw":191.844266},{"c":192.85,"h":193.65,"l":188.0035,"n":15332,"o":191.39,"t":"2026-10-06T04:00:00Z","v":560365,"vw":192.142411},{"c":184.4,"h":188.02,"l":179.665,"n":16406,"o":188,"t":"2026-10-07T04:00:00Z","v":454370,"vw":183.035069},{"c":187.83,"h":188.4709,"l":178.5401,"n":18814,"o":180.76,"t":"2026-10-08T04:00:00Z","v":652424,"vw":186.300211},{"c":185.44,"h":188.865,"l":182.57,"n":15239,"o":187.07,"t":"2026-10-09T04:00:00Z","v":347986,"vw":184.800946},{"c":185.44,"h":187.8,"l":181.65,"n":14454,"o":187.78,"t":"2026-10-12T04:00:00Z","v":352288,"vw":185.538494},{"c":188.26,"h":189.92,"l":184.27,"n":13389,"o":187.48,"t":"2026-10-13T04:00:00Z","v":346830,"vw":188.291632},{"c":180.33,"h":184.8,"l":176.145,"n":17864,"o":184.14,"t":"2026-10-14T04:00:00Z","v":451987,"vw":179.336091},{"c":187.94,"h":190.31,"l":182.8714,"n":13395,"o":183.67,"t":"2026-10-15T04:00:00Z","v":362407,"vw":188.003375},{"c":185.77,"h":190.92,"l":183.25,"n":15253,"o":187.96,"t":"2026-10-16T04:00:00Z","v":472134,"vw":186.097287},{"c":182.04,"h":187.4,"l":181.68,"n":12420,"o":187.4,"t":"2026-10-19T04:00:00Z","v":367390,"vw":182.492563},{"c":189.37,"h":190.75,"l":182.63,"n":13693,"o":183.9,"t":"2026-10-20T04:00:00Z","v":488010,"vw":189.181723},{"c":187.87,"h":190.95,"l":185.72,"n":10384,"o":188.25,"t":"2026-10-21T04:00:00Z","v":197347,"vw":188.362306},{"c":198.13,"h":199.435,"l":185.02,"n":11494,"o":187.36,"t":"2026-10-22T04:00:00Z","v":279168,"vw":196.829345}],"volatilityBars":[{"c":197.96,"h":200.63,"l":196.735,"n":349,"o":200.63,"t":"2026-09-21T13:30:00Z","v":14404,"vw":198.518461},{"c":198.84,"h":199.045,"l":196.9,"n":320,"o":197.79,"t":"2026-09-21T13:45:00Z","v":3688,"vw":198.487804},{"c":198.5,"h":198.93,"l":197.3,"n":261,"o":198.59,"t":"2026-09-21T14:00:00Z","v":4780,"vw":198.23671},{"c":199.235,"h":199.78,"l":198.24,"n":330,"o":198.41,"t":"2026-09-21T14:15:00Z","v":8513,"vw":199.103384},{"c":200.02,"h":200.92,"l":199.27,"n":342,"o":199.27,"t":"2026-09-21T14:30:00Z","v":6534,"vw":200.324476},{"c":199.98,"h":200.28,"l":199.82,"n":391,"o":200.28,"t":"2026-09-21T14:45:00Z","v":11121,"vw":200.026218},{"c":200.09,"h":200.27,"l":199.65,"n":294,"o":200.02,"t":"2026-09-21T15:00:00Z","v":7787,"vw":200.015132},{"c":200.2,"h":200.27,"l":199.8,"n":366,"o":200.12,"t":"2026-09-21T15:15:00Z","v":5987,"vw":199.990377},{"c":199.79,"h":200.27,"l":199.75,"n":273,"o":199.75,"t":"2026-09-21T15:30:00Z","v":3882,"vw":199.93186},{"c":199.56,"h":200.26,"l":199.56,"n":229,"o":200.04,"t":"2026-09-21T15:45:00Z","v":2170,"vw":199.949496},{"c":201.64,"h":202.07,"l":199.53,"n":380,"o":199.75,"t":"2026-09-21T16:00:00Z","v":7778,"vw":201.009535},{"c":202.12,"h":202.12,"l":201.6601,"n":201,"o":201.86,"t":"2026-09-21T16:15:00Z","v":2459,"vw":201.91753},{"c":202.0459,"h":203.02,"l":202.0459,"n":161,"o":202.2101,"t":"2026-09-21T16:30:00Z","v":2497,"vw":202.460251},{"c":202.425,"h":202.8,"l":202.15,"n":324,"o":202.65,"t":"2026-09-21T16:45:00Z","v":3565,"vw":202.402306},{"c":202.64,"h":202.815,"l":202.24,"n":339,"o":202.425,"t":"2026-09-21T17:00:00Z","v":3129,"vw":202.492774},{"c":202.12,"h":202.585,"l":202.12,"n":225,"o":202.5,"t":"2026-09-21T17:15:00Z","v":3487,"vw":202.431998},{"c":201.925,"h":202.09,"l":201.62,"n":433,"o":202.09,"t":"2026-09-21T17:30:00Z","v":3841,"vw":201.872807},{"c":201.92,"h":202.12,"l":201.855,"n":195,"o":201.885,"t":"2026-09-21T17:45:00Z","v":2889,"vw":201.929634},{"c":203.015,"h":203.395,"l":202.09,"n":373,"o":202.09,"t":"2026-09-21T18:00:00Z","v":6677,"vw":202.835988},{"c":202.91,"h":203.13,"l":202.85,"n":334,"o":202.96,"t":"2026-09-21T18:15:00Z","v":4086,"vw":202.968479},{"c":202.7,"h":202.91,"l":202.36,"n":498,"o":202.71,"t":"2026-09-21T18:30:00Z","v":5744,"vw":202.637508},{"c":203.185,"h":203.295,"l":202.79,"n":280,"o":202.9,"t":"2026-09-21T18:45:00Z","v":3516,"vw":203.12666},{"c":203.22,"h":203.79,"l":202.99,"n":476,"o":203.17,"t":"2026-09-21T19:00:00Z","v":6591,"vw":203.314757},{"c":203.225,"h":203.91,"l":203.15,"n":643,"o":203.325,"t":"2026-09-21T19:15:00Z","v":15481,"vw":203.438832},{"c":204.13,"h":204.13,"l":203.16,"n":866,"o":203.235,"t":"2026-09-21T19:30:00Z","v":13591,"vw":203.544936},{"c":202.7,"h":204.4,"l":202.5,"n":2320,"o":204.11,"t":"2026-09-21T19:45:00Z","v":48807,"vw":203.374252},{"c":202.48,"h":202.48,"l":202.48,"n":38,"o":202.48,"t":"2026-09-21T20:00:00Z","v":77987,"vw":202.48},{"c":209.9,"h":209.9,"l":206.205,"n":345,"o":207.62,"t":"2026-09-22T13:30:00Z","v":7719,"vw":208.148241},{"c":208.98,"h":209.415,"l":207.85,"n":292,"o":209.37,"t":"2026-09-22T13:45:00Z","v":5481,"vw":208.829619},{"c":210.0075,"h":210.0075,"l":208.69,"n":479,"o":209.03,"t":"2026-09-22T14:00:00Z","v":7361,"vw":209.325},{"c":209.99,"h":210.495,"l":209.3201,"n":483,"o":210.34,"t":"2026-09-22T14:15:00Z","v":8522,"vw":209.894894},{"c":209.39,"h":211.125,"l":209.04,"n":533,"o":210.07,"t":"2026-09-22T14:30:00Z","v":7666,"vw":210.338035},{"c":209.725,"h":209.9,"l":208.495,"n":453,"o":208.91,"t":"2026-09-22T14:45:00Z","v":7246,"vw":209.028172},{"c":210.11,"h":210.11,"l":209,"n":460,"o":209.56,"t":"2026-09-22T15:00:00Z","v":6516,"vw":209.285672},{"c":210.425,"h":210.425,"l":209.93,"n":320,"o":210.1,"t":"2026-09-22T15:15:00Z","v":4146,"vw":210.235444},{"c":209.61,"h":210.5,"l":209.61,"n":634,"o":210.43,"t":"2026-09-22T15:30:00Z","v":15161,"vw":210.198638},{"c":209.585,"h":209.775,"l":209.29,"n":341,"o":209.44,"t":"2026-09-22T15:45:00Z","v":4974,"vw":209.460942},{"c":210.51,"h":210.51,"l":209.5,"n":242,"o":209.635,"t":"2026-09-22T16:00:00Z","v":4402,"vw":209.913475},{"c":210.215,"h":210.33,"l":209.87,"n":371,"o":210.01,"t":"2026-09-22T16:15:00Z","v":8060,"vw":210.192781},{"c":210.68,"h":210.8,"l":210.15,"n":429,"o":210.175,"t":"2026-09-22T16:30:00Z","v":5026,"vw":210.54213},{"c":211.135,"h":211.29,"l":210.35,"n":339,"o":210.35,"t":"2026-09-22T16:45:00Z","v":12299,"vw":211.015539},{"c":210.54,"h":211.3,"l":210.04,"n":552,"o":211.135,"t":"2026-09-22T17:00:00Z","v":8382,"vw":210.802872},{"c":210.41,"h":210.66,"l":210.03,"n":356,"o":210.385,"t":"2026-09-22T17:15:00Z","v":6235,"vw":210.414567},{"c":210.58,"h":210.73,"l":210.38,"n":450,"o":210.44,"t":"2026-09-22T17:30:00Z","v":8447,"vw":210.581898},{"c":211.2625,"h":211.4875,"l":209.97,"n":695,"o":210.58,"t":"2026-09-22T17:45:00Z","v":14586,"vw":210.831859},{"c":211.06,"h":211.58,"l":210.96,"n":524,"o":211.19,"t":"2026-09-22T18:00:00Z","v":12354,"vw":211.244932},{"c":210.15,"h":211.05,"l":210.14,"n":418,"o":211.05,"t":"2026-09-22T18:15:00Z","v":4810,"vw":210.571475},{"c":209.87,"h":210.2593,"l":209.4,"n":514,"o":210.05,"t":"2026-09-22T18:30:00Z","v":10607,"vw":209.811252},{"c":210.755,"h":210.88,"l":209.7801,"n":432,"o":209.86,"t":"2026-09-22T18:45:00Z","v":6583,"vw":210.365212},{"c":211.12,"h":211.51,"l":210.83,"n":546,"o":210.83,"t":"2026-09-22T19:00:00Z","v":9934,"vw":211.246336},{"c":211.4625,"h":211.64,"l":210.75,"n":864,"o":210.95,"t":"2026-09-22T19:15:00Z","v":36867,"vw":211.044923},{"c":212.105,"h":212.44,"l":211.42,"n":1061,"o":211.64,"t":"2026-09-22T19:30:00Z","v":21767,"vw":212.012365},{"c":211.77,"h":213.25,"l":211.6,"n":2984,"o":212.02,"t":"2026-09-22T19:45:00Z","v":83386,"vw":212.30266},{"c":211.94,"h":211.94,"l":211.78,"n":57,"o":211.78,"t":"2026-09-22T20:00:00Z","v":177826,"vw":211.939834},{"c":212,"h":212,"l":212,"n":33,"o":212,"t":"2026-09-22T20:45:00Z","v":1027,"vw":212},{"c":212,"h":212,"l":212,"n":2,"o":212,"t":"2026-09-22T21:00:00Z","v":996,"vw":212},{"c":212.53,"h":212.53,"l":212.53,"n":6,"o":212.53,"t":"2026-09-22T22:00:00Z","v":149,"vw":212.53},{"c":211.75,"h":215,"l":210,"n":64,"o":212,"t":"2026-09-23T08:00:00Z","v":2754,"vw":212.059785},{"c":209.73,"h":210.35,"l":208.15,"n":115,"o":208.15,"t":"2026-09-23T13:30:00Z","v":3229,"vw":208.374664},{"c":207.925,"h":208.07,"l":206.53,"n":76,"o":208.07,"t":"2026-09-23T13:45:00Z","v":5984,"vw":206.608509},{"c":208.435,"h":209.41,"l":206.45,"n":602,"o":206.9,"t":"2026-09-23T14:00:00Z","v":7665,"vw":207.725159},{"c":208.15,"h":209.6799,"l":207.7601,"n":274,"o":209.1299,"t":"2026-09-23T14:15:00Z","v":3914,"vw":208.573137},{"c":208.33,"h":209.05,"l":208.26,"n":221,"o":208.65,"t":"2026-09-23T14:30:00Z","v":2224,"vw":208.612511},{"c":209.315,"h":209.75,"l":208.095,"n":335,"o":208.21,"t":"2026-09-23T14:45:00Z","v":5144,"vw":208.860862},{"c":209.62,"h":209.76,"l":209.09,"n":416,"o":209.36,"t":"2026-09-23T15:00:00Z","v":7529,"vw":209.562938},{"c":209.61,"h":210.51,"l":209.43,"n":626,"o":209.705,"t":"2026-09-23T15:15:00Z","v":14445,"vw":210.029343},{"c":209.345,"h":209.75,"l":209.08,"n":182,"o":209.75,"t":"2026-09-23T15:30:00Z","v":1551,"vw":209.364117},{"c":209.48,"h":209.75,"l":208.771,"n":239,"o":209.74,"t":"2026-09-23T15:45:00Z","v":3904,"vw":209.521251},{"c":209.4075,"h":209.52,"l":209.19,"n":99,"o":209.52,"t":"2026-09-23T16:00:00Z","v":886,"vw":209.274645},{"c":209.425,"h":209.6444,"l":209.32,"n":265,"o":209.38,"t":"2026-09-23T16:15:00Z","v":2639,"vw":209.506022},{"c":209.7099,"h":209.7099,"l":209.27,"n":135,"o":209.435,"t":"2026-09-23T16:30:00Z","v":1315,"vw":209.378895},{"c":209.24,"h":209.44,"l":209.08,"n":134,"o":209.44,"t":"2026-09-23T16:45:00Z","v":1167,"vw":209.290634},{"c":208.625,"h":209.2475,"l":208.1307,"n":313,"o":209.2475,"t":"2026-09-23T17:00:00Z","v":5819,"vw":208.652516},{"c":208.595,"h":208.69,"l":208.17,"n":231,"o":208.44,"t":"2026-09-23T17:15:00Z","v":1953,"vw":208.591872},{"c":208.06,"h":208.595,"l":207.63,"n":589,"o":208.595,"t":"2026-09-23T17:30:00Z","v":16098,"vw":208.110744},{"c":208.13,"h":208.13,"l":207.76,"n":196,"o":207.79,"t":"2026-09-23T17:45:00Z","v":2065,"vw":207.941927},{"c":207.74,"h":208.005,"l":207.59,"n":271,"o":208,"t":"2026-09-23T18:00:00Z","v":2694,"vw":207.884539},{"c":207.44,"h":208.01,"l":207.34,"n":377,"o":207.93,"t":"2026-09-23T18:15:00Z","v":4243,"vw":207.663482},{"c":205.86,"h":207.5,"l":205.86,"n":489,"o":207.5,"t":"2026-09-23T18:30:00Z","v":8576,"vw":206.824327},{"c":205.61,"h":205.95,"l":205.38,"n":483,"o":205.95,"t":"2026-09-23T18:45:00Z","v":6209,"vw":205.604139},{"c":205.105,"h":205.8,"l":205.02,"n":428,"o":205.8,"t":"2026-09-23T19:00:00Z","v":5645,"vw":205.267814},{"c":204.845,"h":205.585,"l":204.7,"n":595,"o":205.08,"t":"2026-09-23T19:15:00Z","v":7326,"vw":205.167285},{"c":204.71,"h":204.85,"l":203.695,"n":1115,"o":204.71,"t":"2026-09-23T19:30:00Z","v":34260,"vw":204.22881},{"c":202.61,"h":204.73,"l":202.17,"n":3234,"o":204.73,"t":"2026-09-23T19:45:00Z","v":70971,"vw":202.993927},{"c":202.79,"h":202.86,"l":202.79,"n":42,"o":202.86,"t":"2026-09-23T20:00:00Z","v":90779,"vw":202.790084},{"c":203,"h":204.5,"l":202.79,"n":85,"o":202.79,"t":"2026-09-23T20:30:00Z","v":3435,"vw":203.413442},{"c":203.5,"h":203.5,"l":203.5,"n":6,"o":203.5,"t":"2026-09-23T20:45:00Z","v":150,"vw":203.5},{"c":203.7,"h":203.7,"l":203.68,"n":4,"o":203.68,"t":"2026-09-23T21:15:00Z","v":171,"vw":203.688346},{"c":203.2,"h":204,"l":203,"n":34,"o":203.2,"t":"2026-09-23T23:15:00Z","v":3414,"vw":203.205235},{"c":202.85,"h":202.85,"l":202.85,"n":22,"o":202.85,"t":"2026-09-24T08:15:00Z","v":408,"vw":202.85},{"c":208.01,"h":208.01,"l":208.01,"n":6,"o":208.01,"t":"2026-09-24T08:30:00Z","v":183,"vw":208.01},{"c":203.5,"h":203.5,"l":203.37,"n":12,"o":203.37,"t":"2026-09-24T08:45:00Z","v":244,"vw":203.397807},{"c":201.175,"h":204.5482,"l":201.175,"n":137,"o":203.41,"t":"2026-09-24T13:30:00Z","v":3764,"vw":203.191023},{"c":202.45,"h":202.45,"l":201.66,"n":183,"o":201.66,"t":"2026-09-24T13:45:00Z","v":2443,"vw":202.00675},{"c":202.27,"h":203.59,"l":201.71,"n":406,"o":202.17,"t":"2026-09-24T14:00:00Z","v":8435,"vw":202.618871},{"c":201.59,"h":202.39,"l":201.49,"n":132,"o":202.39,"t":"2026-09-24T14:15:00Z","v":1305,"vw":201.991667},{"c":202.075,"h":202.695,"l":201.72,"n":363,"o":202.04,"t":"2026-09-24T14:30:00Z","v":5798,"vw":202.297022},{"c":201.885,"h":202.21,"l":201.78,"n":641,"o":202.095,"t":"2026-09-24T14:45:00Z","v":8508,"vw":202.022115},{"c":201.19,"h":202.15,"l":201.19,"n":521,"o":202.13,"t":"2026-09-24T15:00:00Z","v":8661,"vw":201.914559},{"c":200.6,"h":201.56,"l":200.6,"n":476,"o":201.14,"t":"2026-09-24T15:15:00Z","v":4849,"vw":201.068974},{"c":199.985,"h":200.85,"l":199.84,"n":608,"o":200.56,"t":"2026-09-24T15:30:00Z","v":10673,"vw":200.146048},{"c":199.14,"h":199.99,"l":198.97,"n":292,"o":199.99,"t":"2026-09-24T15:45:00Z","v":4095,"vw":199.322048},{"c":198.96,"h":199.0052,"l":198.59,"n":280,"o":199.0052,"t":"2026-09-24T16:00:00Z","v":4490,"vw":198.865031},{"c":200.36,"h":201.11,"l":198.62,"n":947,"o":198.815,"t":"2026-09-24T16:15:00Z","v":24217,"vw":199.997202},{"c":200.055,"h":200.81,"l":199.65,"n":412,"o":200.43,"t":"2026-09-24T16:30:00Z","v":11996,"vw":200.461689},{"c":198.93,"h":199.79,"l":198.93,"n":172,"o":199.79,"t":"2026-09-24T16:45:00Z","v":2814,"vw":199.482},{"c":198.5846,"h":199.0248,"l":198.31,"n":409,"o":198.96,"t":"2026-09-24T17:00:00Z","v":8235,"vw":198.660697},{"c":197.135,"h":198.54,"l":196.52,"n":664,"o":198.36,"t":"2026-09-24T17:15:00Z","v":15532,"vw":197.210891},{"c":196.57,"h":197.28,"l":196.14,"n":463,"o":197.28,"t":"2026-09-24T17:30:00Z","v":7928,"vw":196.569563},{"c":197.075,"h":197.7099,"l":196.53,"n":277,"o":196.53,"t":"2026-09-24T17:45:00Z","v":5864,"vw":197.19806},{"c":198.08,"h":198.32,"l":196.935,"n":540,"o":197.08,"t":"2026-09-24T18:00:00Z","v":10212,"vw":197.269657},{"c":199.13,"h":199.18,"l":197.905,"n":376,"o":198.23,"t":"2026-09-24T18:15:00Z","v":5525,"vw":198.409061},{"c":198.42,"h":199.12,"l":198.19,"n":604,"o":199.01,"t":"2026-09-24T18:30:00Z","v":22564,"vw":198.444444},{"c":198.575,"h":198.6,"l":198.07,"n":516,"o":198.6,"t":"2026-09-24T18:45:00Z","v":12659,"vw":198.345896},{"c":196.835,"h":198.42,"l":196.72,"n":674,"o":198.42,"t":"2026-09-24T19:00:00Z","v":18711,"vw":197.198053},{"c":196.83,"h":196.83,"l":196,"n":1093,"o":196.76,"t":"2026-09-24T19:15:00Z","v":16425,"vw":196.439145},{"c":197.11,"h":197.45,"l":196.7,"n":1107,"o":196.96,"t":"2026-09-24T19:30:00Z","v":28285,"vw":197.09262},{"c":196.36,"h":198.645,"l":196.36,"n":4426,"o":197.11,"t":"2026-09-24T19:45:00Z","v":148900,"vw":197.343115},{"c":196.29,"h":196.53,"l":196.29,"n":37,"o":196.53,"t":"2026-09-24T20:00:00Z","v":92792,"vw":196.293123},{"c":196.29,"h":196.29,"l":196.29,"n":1,"o":196.29,"t":"2026-09-24T21:00:00Z","v":2028,"vw":196.29},{"c":196.29,"h":196.29,"l":196.29,"n":1,"o":196.29,"t":"2026-09-24T21:15:00Z","v":1785,"vw":196.29},{"c":196,"h":196,"l":196,"n":3,"o":196,"t":"2026-09-24T22:30:00Z","v":302,"vw":196},{"c":196.8,"h":196.8,"l":196.8,"n":3,"o":196.8,"t":"2026-09-24T22:45:00Z","v":102,"vw":196.8},{"c":196,"h":196.95,"l":196,"n":13,"o":196.8,"t":"2026-09-24T23:00:00Z","v":812,"vw":196.517158},{"c":196.8,"h":196.8,"l":196.7,"n":5,"o":196.7,"t":"2026-09-25T11:00:00Z","v":803,"vw":196.75},{"c":198,"h":201.01,"l":197,"n":43,"o":201.01,"t":"2026-09-25T11:30:00Z","v":959,"vw":199.30321},{"c":197.5,"h":197.5,"l":197.5,"n":4,"o":197.5,"t":"2026-09-25T12:30:00Z","v":206,"vw":197.5},{"c":193.48,"h":202.635,"l":192.65,"n":528,"o":195.86,"t":"2026-09-25T13:30:00Z","v":25300,"vw":194.419322},{"c":194.555,"h":195.33,"l":192.83,"n":508,"o":193.26,"t":"2026-09-25T13:45:00Z","v":24437,"vw":193.902681},{"c":195.54,"h":195.895,"l":193.035,"n":545,"o":194.47,"t":"2026-09-25T14:00:00Z","v":20554,"vw":193.867169},{"c":197.38,"h":197.86,"l":195.27,"n":380,"o":195.54,"t":"2026-09-25T14:15:00Z","v":9613,"vw":196.342284},{"c":198.21,"h":198.51,"l":197.5561,"n":359,"o":197.735,"t":"2026-09-25T14:30:00Z","v":5526,"vw":197.963751},{"c":198.12,"h":198.74,"l":197.7905,"n":404,"o":198.59,"t":"2026-09-25T14:45:00Z","v":8533,"vw":198.142077},{"c":198.04,"h":198.94,"l":197.925,"n":535,"o":198.1,"t":"2026-09-25T15:00:00Z","v":8208,"vw":198.346092},{"c":198.18,"h":198.23,"l":197.92,"n":230,"o":198.04,"t":"2026-09-25T15:15:00Z","v":4150,"vw":198.087197},{"c":197.59,"h":198.78,"l":197.59,"n":486,"o":198.43,"t":"2026-09-25T15:30:00Z","v":10674,"vw":198.174386},{"c":199.74,"h":199.74,"l":197.295,"n":366,"o":197.33,"t":"2026-09-25T15:45:00Z","v":7003,"vw":198.055755},{"c":200.86,"h":201.59,"l":199.6,"n":505,"o":199.62,"t":"2026-09-25T16:00:00Z","v":9856,"vw":201.056105},{"c":200.79,"h":201.47,"l":200.61,"n":445,"o":200.91,"t":"2026-09-25T16:15:00Z","v":8198,"vw":201.046662},{"c":200.435,"h":201.3299,"l":200.05,"n":322,"o":200.795,"t":"2026-09-25T16:30:00Z","v":6300,"vw":200.887481},{"c":199.55,"h":200.08,"l":199.54,"n":189,"o":200.08,"t":"2026-09-25T16:45:00Z","v":2226,"vw":199.796307},{"c":199.725,"h":199.77,"l":199.34,"n":292,"o":199.34,"t":"2026-09-25T17:00:00Z","v":4409,"vw":199.681171},{"c":200.3,"h":200.35,"l":199.24,"n":361,"o":199.73,"t":"2026-09-25T17:15:00Z","v":4697,"vw":199.700842},{"c":200.9,"h":201.18,"l":200.43,"n":376,"o":200.43,"t":"2026-09-25T17:30:00Z","v":6734,"vw":200.871236},{"c":200.545,"h":200.965,"l":200.54,"n":256,"o":200.92,"t":"2026-09-25T17:45:00Z","v":4313,"vw":200.683345},{"c":201.27,"h":201.27,"l":200.38,"n":386,"o":200.4,"t":"2026-09-25T18:00:00Z","v":7086,"vw":200.529362},{"c":201.17,"h":201.57,"l":201.02,"n":275,"o":201.54,"t":"2026-09-25T18:15:00Z","v":5447,"vw":201.217813},{"c":200.81,"h":201.29,"l":200.81,"n":310,"o":201.19,"t":"2026-09-25T18:30:00Z","v":4273,"vw":200.993231},{"c":200.98,"h":201.18,"l":200.74,"n":357,"o":200.905,"t":"2026-09-25T18:45:00Z","v":7919,"vw":200.939442},{"c":200.34,"h":200.85,"l":199.95,"n":604,"o":200.755,"t":"2026-09-25T19:00:00Z","v":10558,"vw":200.319306},{"c":200.31,"h":200.53,"l":200.24,"n":499,"o":200.3375,"t":"2026-09-25T19:15:00Z","v":9238,"vw":200.373246},{"c":200.565,"h":200.795,"l":200.29,"n":723,"o":200.305,"t":"2026-09-25T19:30:00Z","v":15439,"vw":200.488741},{"c":200.11,"h":201.14,"l":200.11,"n":2854,"o":200.575,"t":"2026-09-25T19:45:00Z","v":72056,"vw":200.631813},{"c":200.23,"h":200.23,"l":200.152,"n":48,"o":200.152,"t":"2026-09-25T20:00:00Z","v":101389,"vw":200.229963},{"c":200.23,"h":200.23,"l":200.23,"n":1,"o":200.23,"t":"2026-09-25T20:30:00Z","v":198,"vw":200.23},{"c":198.435,"h":202.58,"l":195.82,"n":150,"o":202.58,"t":"2026-09-28T13:30:00Z","v":5977,"vw":196.479034},{"c":196.88,"h":198.86,"l":196.88,"n":179,"o":198.36,"t":"2026-09-28T13:45:00Z","v":3771,"vw":198.079396},{"c":197.96,"h":198.12,"l":196.745,"n":304,"o":197.575,"t":"2026-09-28T14:00:00Z","v":9664,"vw":197.544303},{"c":198.89,"h":199.53,"l":197.7401,"n":532,"o":198.13,"t":"2026-09-28T14:15:00Z","v":11661,"vw":198.308982},{"c":199.04,"h":199.52,"l":198.875,"n":156,"o":199.52,"t":"2026-09-28T14:30:00Z","v":1175,"vw":199.188573},{"c":197.3704,"h":198.86,"l":197.3704,"n":335,"o":198.6202,"t":"2026-09-28T14:45:00Z","v":4477,"vw":198.105177},{"c":195.34,"h":197.79,"l":195.34,"n":332,"o":197.79,"t":"2026-09-28T15:00:00Z","v":3886,"vw":196.394484},{"c":195.99,"h":195.99,"l":194.6832,"n":229,"o":194.6832,"t":"2026-09-28T15:15:00Z","v":3241,"vw":195.042331},{"c":195.625,"h":196.21,"l":195.57,"n":196,"o":195.57,"t":"2026-09-28T15:30:00Z","v":2252,"vw":195.938926},{"c":195,"h":195.62,"l":194.98,"n":155,"o":195.62,"t":"2026-09-28T15:45:00Z","v":1680,"vw":195.229626},{"c":195.55,"h":195.97,"l":195.25,"n":328,"o":195.37,"t":"2026-09-28T16:00:00Z","v":5045,"vw":195.657143},{"c":199.43,"h":199.43,"l":195.65,"n":510,"o":195.73,"t":"2026-09-28T16:15:00Z","v":13730,"vw":197.068608},{"c":198.06,"h":199.08,"l":197.53,"n":134,"o":199.08,"t":"2026-09-28T16:30:00Z","v":1503,"vw":198.135311},{"c":197.255,"h":197.69,"l":196.76,"n":335,"o":197.69,"t":"2026-09-28T16:45:00Z","v":7385,"vw":197.251471},{"c":198.8,"h":199.985,"l":197.32,"n":632,"o":197.32,"t":"2026-09-28T17:00:00Z","v":13807,"vw":198.692142},{"c":197.65,"h":198.635,"l":197.65,"n":209,"o":198.5,"t":"2026-09-28T17:15:00Z","v":4393,"vw":198.187795},{"c":197.66,"h":197.84,"l":197.4,"n":166,"o":197.605,"t":"2026-09-28T17:30:00Z","v":2350,"vw":197.66342},{"c":198.57,"h":198.57,"l":197.61,"n":191,"o":197.61,"t":"2026-09-28T17:45:00Z","v":2090,"vw":197.925571},{"c":198.84,"h":198.9,"l":198.2701,"n":284,"o":198.55,"t":"2026-09-28T18:00:00Z","v":3710,"vw":198.629035},{"c":198.31,"h":198.925,"l":198.165,"n":261,"o":198.925,"t":"2026-09-28T18:15:00Z","v":3657,"vw":198.426703},{"c":198.27,"h":198.36,"l":198.01,"n":398,"o":198.34,"t":"2026-09-28T18:30:00Z","v":5840,"vw":198.162187},{"c":198.56,"h":198.56,"l":197.94,"n":452,"o":198.185,"t":"2026-09-28T18:45:00Z","v":5760,"vw":198.355763},{"c":197.545,"h":198.425,"l":197.545,"n":448,"o":198.425,"t":"2026-09-28T19:00:00Z","v":4627,"vw":197.912558},{"c":198,"h":198.08,"l":197.4,"n":584,"o":197.41,"t":"2026-09-28T19:15:00Z","v":7199,"vw":197.817427},{"c":197.83,"h":198.4,"l":197.64,"n":772,"o":197.96,"t":"2026-09-28T19:30:00Z","v":11491,"vw":198.045136},{"c":195.93,"h":197.89,"l":195.9,"n":1986,"o":197.75,"t":"2026-09-28T19:45:00Z","v":54714,"vw":196.430607},{"c":196.09,"h":196.09,"l":195.971,"n":47,"o":195.971,"t":"2026-09-28T20:00:00Z","v":68054,"vw":196.089849},{"c":196.09,"h":196.09,"l":196.09,"n":1,"o":196.09,"t":"2026-09-28T20:30:00Z","v":3570,"vw":196.09},{"c":197.385,"h":201.05,"l":194.84,"n":233,"o":200.96,"t":"2026-09-29T13:30:00Z","v":5170,"vw":196.628563},{"c":196.5435,"h":197.21,"l":195.91,"n":80,"o":197.21,"t":"2026-09-29T13:45:00Z","v":1310,"vw":196.232426},{"c":196.67,"h":197.425,"l":195.21,"n":238,"o":196.15,"t":"2026-09-29T14:00:00Z","v":7397,"vw":196.267887},{"c":195.65,"h":196.3,"l":195.27,"n":120,"o":196.28,"t":"2026-09-29T14:15:00Z","v":1799,"vw":195.928313},{"c":196.64,"h":196.67,"l":195.345,"n":234,"o":195.345,"t":"2026-09-29T14:30:00Z","v":4005,"vw":195.823458},{"c":196.315,"h":196.705,"l":196.015,"n":461,"o":196.4945,"t":"2026-09-29T14:45:00Z","v":16786,"vw":196.214235},{"c":193.2501,"h":196.315,"l":193.2501,"n":447,"o":196.315,"t":"2026-09-29T15:00:00Z","v":5592,"vw":194.737077},{"c":193.02,"h":194.57,"l":193.02,"n":369,"o":194.15,"t":"2026-09-29T15:15:00Z","v":3543,"vw":193.999296},{"c":193.275,"h":193.65,"l":193.105,"n":224,"o":193.105,"t":"2026-09-29T15:30:00Z","v":5588,"vw":193.208049},{"c":192.97,"h":194.04,"l":192.97,"n":294,"o":193.28,"t":"2026-09-29T15:45:00Z","v":5087,"vw":193.453403},{"c":192.29,"h":193.763,"l":192.29,"n":323,"o":193.19,"t":"2026-09-29T16:00:00Z","v":5258,"vw":193.142899},{"c":192.75,"h":193.03,"l":192.09,"n":339,"o":192.45,"t":"2026-09-29T16:15:00Z","v":9999,"vw":192.522046},{"c":192.59,"h":192.805,"l":191.9,"n":278,"o":192.805,"t":"2026-09-29T16:30:00Z","v":9544,"vw":192.181458},{"c":192.3,"h":192.68,"l":192.11,"n":318,"o":192.41,"t":"2026-09-29T16:45:00Z","v":7983,"vw":192.206189},{"c":192.85,"h":192.86,"l":191.9957,"n":287,"o":192.33,"t":"2026-09-29T17:00:00Z","v":6952,"vw":192.418407},{"c":192.63,"h":193.11,"l":192.33,"n":311,"o":192.865,"t":"2026-09-29T17:15:00Z","v":3936,"vw":192.64556},{"c":193.235,"h":193.235,"l":192.75,"n":262,"o":192.75,"t":"2026-09-29T17:30:00Z","v":3518,"vw":193.082849},{"c":192.855,"h":193.54,"l":192.78,"n":287,"o":193.39,"t":"2026-09-29T17:45:00Z","v":3772,"vw":193.296155},{"c":192.44,"h":193.66,"l":191.905,"n":496,"o":192.77,"t":"2026-09-29T18:00:00Z","v":10567,"vw":192.866736},{"c":192.58,"h":192.835,"l":192.3225,"n":260,"o":192.81,"t":"2026-09-29T18:15:00Z","v":3524,"vw":192.455379},{"c":193.105,"h":193.53,"l":192.21,"n":414,"o":192.71,"t":"2026-09-29T18:30:00Z","v":7850,"vw":192.93783},{"c":193.65,"h":193.92,"l":192.87,"n":377,"o":193.25,"t":"2026-09-29T18:45:00Z","v":6644,"vw":193.599667},{"c":193.755,"h":193.86,"l":193.4,"n":259,"o":193.79,"t":"2026-09-29T19:00:00Z","v":4323,"vw":193.618373},{"c":193.6,"h":194,"l":193.37,"n":716,"o":193.755,"t":"2026-09-29T19:15:00Z","v":12279,"vw":193.731236},{"c":193.56,"h":194.04,"l":193.15,"n":631,"o":193.3701,"t":"2026-09-29T19:30:00Z","v":10149,"vw":193.537806},{"c":194.13,"h":194.42,"l":193.51,"n":2178,"o":193.68,"t":"2026-09-29T19:45:00Z","v":55727,"vw":193.955552},{"c":193.94,"h":193.94,"l":193.94,"n":44,"o":193.94,"t":"2026-09-29T20:00:00Z","v":62477,"vw":193.94},{"c":193.41,"h":194,"l":193.41,"n":38,"o":194,"t":"2026-09-29T20:30:00Z","v":2119,"vw":193.973388},{"c":195,"h":195.51,"l":193.95,"n":52,"o":193.95,"t":"2026-09-30T08:15:00Z","v":2903,"vw":194.308684},{"c":195.5,"h":195.5,"l":195.5,"n":6,"o":195.5,"t":"2026-09-30T08:45:00Z","v":127,"vw":195.5},{"c":193.46,"h":196.1286,"l":193.46,"n":165,"o":196,"t":"2026-09-30T13:30:00Z","v":7184,"vw":195.52164},{"c":192.96,"h":194.5651,"l":192.96,"n":312,"o":194.5651,"t":"2026-09-30T13:45:00Z","v":4173,"vw":193.522614},{"c":193.54,"h":194.46,"l":192.79,"n":213,"o":193.705,"t":"2026-09-30T14:00:00Z","v":3389,"vw":193.778188},{"c":191.685,"h":193.87,"l":191.685,"n":314,"o":193.87,"t":"2026-09-30T14:15:00Z","v":4380,"vw":192.959265},{"c":191.58,"h":192.1,"l":191.32,"n":177,"o":191.685,"t":"2026-09-30T14:30:00Z","v":4059,"vw":191.899317},{"c":191.19,"h":191.84,"l":191.19,"n":362,"o":191.84,"t":"2026-09-30T14:45:00Z","v":5851,"vw":191.364261},{"c":191.6,"h":191.87,"l":191.19,"n":534,"o":191.19,"t":"2026-09-30T15:00:00Z","v":10441,"vw":191.340554},{"c":192.12,"h":192.53,"l":191.5601,"n":216,"o":191.87,"t":"2026-09-30T15:15:00Z","v":3325,"vw":191.933823},{"c":191.77,"h":192.305,"l":191.77,"n":363,"o":192.205,"t":"2026-09-30T15:30:00Z","v":6437,"vw":191.959928},{"c":192.59,"h":192.59,"l":191.9,"n":146,"o":191.9,"t":"2026-09-30T15:45:00Z","v":2323,"vw":192.311761},{"c":192.93,"h":193.27,"l":192.385,"n":286,"o":192.385,"t":"2026-09-30T16:00:00Z","v":4196,"vw":192.878162},{"c":192.925,"h":193.205,"l":192.42,"n":312,"o":192.73,"t":"2026-09-30T16:15:00Z","v":7085,"vw":192.776451},{"c":193.07,"h":193.3,"l":192.75,"n":182,"o":192.75,"t":"2026-09-30T16:30:00Z","v":2966,"vw":193.106922},{"c":192.63,"h":193.14,"l":192.4801,"n":216,"o":193.02,"t":"2026-09-30T16:45:00Z","v":3923,"vw":192.732239},{"c":192.445,"h":192.76,"l":192.2663,"n":226,"o":192.61,"t":"2026-09-30T17:00:00Z","v":4264,"vw":192.487259},{"c":192.19,"h":192.48,"l":191.91,"n":275,"o":192.35,"t":"2026-09-30T17:15:00Z","v":5171,"vw":192.246438},{"c":192.585,"h":192.61,"l":192,"n":150,"o":192.165,"t":"2026-09-30T17:30:00Z","v":2019,"vw":192.309702},{"c":192.78,"h":192.78,"l":192.24,"n":280,"o":192.595,"t":"2026-09-30T17:45:00Z","v":4166,"vw":192.501837},{"c":192.8,"h":192.91,"l":192.67,"n":155,"o":192.715,"t":"2026-09-30T18:00:00Z","v":3759,"vw":192.745621},{"c":192.9,"h":193.16,"l":192.83,"n":238,"o":192.98,"t":"2026-09-30T18:15:00Z","v":3302,"vw":192.973103},{"c":193.285,"h":193.63,"l":192.82,"n":289,"o":193.02,"t":"2026-09-30T18:30:00Z","v":4073,"vw":193.20009},{"c":193.54,"h":193.59,"l":193.09,"n":324,"o":193.24,"t":"2026-09-30T18:45:00Z","v":3394,"vw":193.33219},{"c":193.6,"h":193.83,"l":193.01,"n":558,"o":193.5301,"t":"2026-09-30T19:00:00Z","v":11917,"vw":193.408687},{"c":192.92,"h":193.6,"l":192.85,"n":643,"o":193.6,"t":"2026-09-30T19:15:00Z","v":10034,"vw":193.26946},{"c":192.98,"h":193.17,"l":192.73,"n":838,"o":192.84,"t":"2026-09-30T19:30:00Z","v":12865,"vw":192.995637},{"c":191.82,"h":192.98,"l":191.74,"n":2247,"o":192.98,"t":"2026-09-30T19:45:00Z","v":48188,"vw":192.373491},{"c":191.88,"h":191.88,"l":191.83,"n":61,"o":191.83,"t":"2026-09-30T20:00:00Z","v":104793,"vw":191.879443},{"c":191.88,"h":191.88,"l":191.88,"n":1,"o":191.88,"t":"2026-09-30T20:15:00Z","v":4056,"vw":191.88},{"c":191.88,"h":191.88,"l":191.88,"n":1,"o":191.88,"t":"2026-09-30T20:45:00Z","v":560,"vw":191.88},{"c":192.3,"h":192.3,"l":191.65,"n":22,"o":191.71,"t":"2026-09-30T21:15:00Z","v":1301,"vw":191.898361},{"c":191.78,"h":191.78,"l":191.78,"n":1,"o":191.78,"t":"2026-09-30T22:30:00Z","v":66,"vw":191.78},{"c":190.01,"h":191.83,"l":190.01,"n":17,"o":191.83,"t":"2026-10-01T08:45:00Z","v":447,"vw":191.492963},{"c":189.4,"h":189.4,"l":189.4,"n":3,"o":189.4,"t":"2026-10-01T09:30:00Z","v":211,"vw":189.4},{"c":191.65,"h":191.65,"l":191.65,"n":5,"o":191.65,"t":"2026-10-01T11:30:00Z","v":104,"vw":191.65},{"c":191.81,"h":191.81,"l":191.41,"n":9,"o":191.41,"t":"2026-10-01T11:45:00Z","v":251,"vw":191.713093},{"c":188.07,"h":193.3925,"l":188.07,"n":1887,"o":191,"t":"2026-10-01T13:30:00Z","v":32625,"vw":190.766984},{"c":188.765,"h":190.2,"l":188.67,"n":337,"o":188.69,"t":"2026-10-01T13:45:00Z","v":10150,"vw":189.332412},{"c":188.57,"h":189.2,"l":187.44,"n":582,"o":188.615,"t":"2026-10-01T14:00:00Z","v":16979,"vw":188.510181},{"c":188.955,"h":189.64,"l":188.38,"n":581,"o":188.855,"t":"2026-10-01T14:15:00Z","v":18476,"vw":188.85663},{"c":189.91,"h":190.53,"l":188.89,"n":727,"o":188.955,"t":"2026-10-01T14:30:00Z","v":32457,"vw":189.297514},{"c":188.28,"h":189.92,"l":187.03,"n":572,"o":189.905,"t":"2026-10-01T14:45:00Z","v":11474,"vw":188.878405},{"c":187.16,"h":189.1499,"l":187.13,"n":445,"o":188.26,"t":"2026-10-01T15:00:00Z","v":8629,"vw":187.688791},{"c":186.94,"h":187.78,"l":186.64,"n":546,"o":186.92,"t":"2026-10-01T15:15:00Z","v":21602,"vw":187.279001},{"c":188.09,"h":188.34,"l":187.105,"n":401,"o":187.32,"t":"2026-10-01T15:30:00Z","v":9332,"vw":187.714933},{"c":189.665,"h":189.665,"l":188.05,"n":395,"o":188.3,"t":"2026-10-01T15:45:00Z","v":10704,"vw":188.795412},{"c":190.55,"h":191.2,"l":189.67,"n":488,"o":189.67,"t":"2026-10-01T16:00:00Z","v":10162,"vw":190.416809},{"c":190.385,"h":191.2,"l":190.385,"n":1002,"o":190.46,"t":"2026-10-01T16:15:00Z","v":25233,"vw":190.758185},{"c":191.48,"h":191.585,"l":190.43,"n":632,"o":190.515,"t":"2026-10-01T16:30:00Z","v":12424,"vw":191.021306},{"c":193.32,"h":193.52,"l":191.29,"n":429,"o":191.57,"t":"2026-10-01T16:45:00Z","v":18942,"vw":191.887187},{"c":192.5325,"h":193.65,"l":192.29,"n":602,"o":193.42,"t":"2026-10-01T17:00:00Z","v":17868,"vw":192.944535},{"c":192.77,"h":193.77,"l":192.35,"n":438,"o":192.52,"t":"2026-10-01T17:15:00Z","v":13791,"vw":193.146319},{"c":193.57,"h":194.01,"l":192.86,"n":915,"o":192.88,"t":"2026-10-01T17:30:00Z","v":23935,"vw":193.476951},{"c":192.175,"h":193.78,"l":191.7532,"n":444,"o":193.36,"t":"2026-10-01T17:45:00Z","v":9128,"vw":192.615297},{"c":193.085,"h":193.235,"l":191.98,"n":382,"o":192.08,"t":"2026-10-01T18:00:00Z","v":8235,"vw":192.435556},{"c":192.84,"h":193.64,"l":192.84,"n":414,"o":192.905,"t":"2026-10-01T18:15:00Z","v":10546,"vw":193.319422},{"c":193.6,"h":193.8,"l":192.845,"n":463,"o":192.85,"t":"2026-10-01T18:30:00Z","v":9140,"vw":193.409063},{"c":193.04,"h":193.37,"l":192.92,"n":474,"o":193.35,"t":"2026-10-01T18:45:00Z","v":9957,"vw":193.105571},{"c":192.89,"h":193.48,"l":192.82,"n":437,"o":193.18,"t":"2026-10-01T19:00:00Z","v":9883,"vw":193.037004},{"c":192.69,"h":193.1,"l":192.455,"n":523,"o":192.77,"t":"2026-10-01T19:15:00Z","v":10578,"vw":192.798778},{"c":193.045,"h":193.47,"l":192.77,"n":1179,"o":192.77,"t":"2026-10-01T19:30:00Z","v":43725,"vw":193.127531},{"c":192.47,"h":193.56,"l":192.26,"n":2637,"o":193.02,"t":"2026-10-01T19:45:00Z","v":89386,"vw":192.864943},{"c":192.7,"h":192.7,"l":192.7,"n":49,"o":192.7,"t":"2026-10-01T20:00:00Z","v":81971,"vw":192.7},{"c":193.98,"h":199.235,"l":193.57,"n":280,"o":196.32,"t":"2026-10-02T13:30:00Z","v":6385,"vw":195.40206},{"c":192.76,"h":196.08,"l":192.73,"n":341,"o":195.36,"t":"2026-10-02T13:45:00Z","v":9701,"vw":194.284657},{"c":194.68,"h":194.84,"l":191.705,"n":347,"o":192.71,"t":"2026-10-02T14:00:00Z","v":11142,"vw":193.634152},{"c":193.305,"h":194.74,"l":192.85,"n":304,"o":194.7,"t":"2026-10-02T14:15:00Z","v":5867,"vw":193.813289},{"c":193.56,"h":193.56,"l":192.81,"n":516,"o":193.305,"t":"2026-10-02T14:30:00Z","v":12725,"vw":193.120006},{"c":192.3,"h":192.98,"l":191.19,"n":625,"o":192.75,"t":"2026-10-02T14:45:00Z","v":22960,"vw":192.56364},{"c":190.11,"h":192.335,"l":189.7256,"n":587,"o":192.33,"t":"2026-10-02T15:00:00Z","v":14575,"vw":191.281349},{"c":190.92,"h":190.92,"l":188.665,"n":494,"o":190.2,"t":"2026-10-02T15:15:00Z","v":15096,"vw":189.849766},{"c":191.49,"h":191.835,"l":190.66,"n":408,"o":190.79,"t":"2026-10-02T15:30:00Z","v":8291,"vw":191.286396},{"c":193.415,"h":193.71,"l":191.88,"n":161,"o":192.29,"t":"2026-10-02T15:45:00Z","v":2042,"vw":192.778883},{"c":193.3,"h":193.69,"l":192.86,"n":399,"o":193.405,"t":"2026-10-02T16:00:00Z","v":6032,"vw":193.193413},{"c":192.485,"h":193.47,"l":192.38,"n":293,"o":193.1,"t":"2026-10-02T16:15:00Z","v":4076,"vw":192.925155},{"c":192.765,"h":192.94,"l":192.47,"n":177,"o":192.48,"t":"2026-10-02T16:30:00Z","v":2524,"vw":192.734929},{"c":193.3,"h":193.3,"l":192.765,"n":174,"o":193.03,"t":"2026-10-02T16:45:00Z","v":1505,"vw":192.951008},{"c":193.64,"h":194.03,"l":193.21,"n":527,"o":193.3,"t":"2026-10-02T17:00:00Z","v":15709,"vw":193.522585},{"c":193.44,"h":193.93,"l":193.24,"n":455,"o":193.655,"t":"2026-10-02T17:15:00Z","v":13668,"vw":193.511936},{"c":194.45,"h":194.45,"l":193.395,"n":363,"o":193.395,"t":"2026-10-02T17:30:00Z","v":6100,"vw":193.757548},{"c":194.15,"h":194.85,"l":193.7,"n":702,"o":194.53,"t":"2026-10-02T17:45:00Z","v":12685,"vw":194.239047},{"c":193.87,"h":194.42,"l":193.47,"n":347,"o":194.04,"t":"2026-10-02T18:00:00Z","v":5294,"vw":193.811925},{"c":193.6,"h":194.08,"l":193.38,"n":364,"o":193.92,"t":"2026-10-02T18:15:00Z","v":6742,"vw":193.711319},{"c":193.525,"h":193.88,"l":193.3501,"n":378,"o":193.3501,"t":"2026-10-02T18:30:00Z","v":6009,"vw":193.596718},{"c":193.805,"h":193.95,"l":193.28,"n":636,"o":193.44,"t":"2026-10-02T18:45:00Z","v":14233,"vw":193.564647},{"c":193.45,"h":194.0599,"l":193.45,"n":717,"o":193.92,"t":"2026-10-02T19:00:00Z","v":12079,"vw":193.730566},{"c":192.595,"h":193.45,"l":192.58,"n":648,"o":193.36,"t":"2026-10-02T19:15:00Z","v":15538,"vw":193.064652},{"c":193.315,"h":193.66,"l":192.4125,"n":590,"o":192.51,"t":"2026-10-02T19:30:00Z","v":13825,"vw":193.058952},{"c":193,"h":193.965,"l":192.74,"n":2601,"o":193.46,"t":"2026-10-02T19:45:00Z","v":83436,"vw":193.365031},{"c":193,"h":193.07,"l":193,"n":51,"o":193.07,"t":"2026-10-02T20:00:00Z","v":85016,"vw":193.000038},{"c":189.82,"h":192.15,"l":189.395,"n":528,"o":189.42,"t":"2026-10-05T13:30:00Z","v":10287,"vw":191.111654},{"c":191.53,"h":191.53,"l":188.81,"n":509,"o":189.82,"t":"2026-10-05T13:45:00Z","v":12073,"vw":190.263265},{"c":193.46,"h":193.67,"l":190.6,"n":619,"o":191.565,"t":"2026-10-05T14:00:00Z","v":11148,"vw":192.235017},{"c":194.23,"h":194.92,"l":193.68,"n":366,"o":193.68,"t":"2026-10-05T14:15:00Z","v":5928,"vw":194.155475},{"c":193.82,"h":194.5,"l":193,"n":524,"o":194.49,"t":"2026-10-05T14:30:00Z","v":6593,"vw":193.621658},{"c":193.63,"h":194.215,"l":192.9901,"n":354,"o":193.5251,"t":"2026-10-05T14:45:00Z","v":4902,"vw":193.661326},{"c":193.67,"h":194.17,"l":192.9732,"n":484,"o":194,"t":"2026-10-05T15:00:00Z","v":8360,"vw":193.860318},{"c":193.31,"h":193.67,"l":192.87,"n":368,"o":193.67,"t":"2026-10-05T15:15:00Z","v":6049,"vw":193.271586},{"c":193.39,"h":193.62,"l":193.16,"n":204,"o":193.16,"t":"2026-10-05T15:30:00Z","v":2702,"vw":193.457496},{"c":193.2375,"h":193.525,"l":193.14,"n":252,"o":193.51,"t":"2026-10-05T15:45:00Z","v":4580,"vw":193.304902},{"c":193.2,"h":193.33,"l":192.8996,"n":315,"o":193.06,"t":"2026-10-05T16:00:00Z","v":3971,"vw":193.110973},{"c":193.625,"h":193.73,"l":193.04,"n":294,"o":193.245,"t":"2026-10-05T16:15:00Z","v":5979,"vw":193.383943},{"c":192.38,"h":193.655,"l":192.35,"n":264,"o":193.625,"t":"2026-10-05T16:30:00Z","v":5338,"vw":193.01451},{"c":192.23,"h":192.9599,"l":191.94,"n":611,"o":192.645,"t":"2026-10-05T16:45:00Z","v":15239,"vw":192.365804},{"c":191.7025,"h":192.305,"l":191.66,"n":229,"o":192.255,"t":"2026-10-05T17:00:00Z","v":3603,"vw":191.89769},{"c":192.16,"h":192.22,"l":191.66,"n":283,"o":191.76,"t":"2026-10-05T17:15:00Z","v":4574,"vw":191.912041},{"c":192.3,"h":192.3,"l":192.01,"n":331,"o":192.23,"t":"2026-10-05T17:30:00Z","v":10373,"vw":192.258562},{"c":192.4101,"h":192.8525,"l":192.28,"n":385,"o":192.3,"t":"2026-10-05T17:45:00Z","v":9328,"vw":192.427895},{"c":193.21,"h":193.21,"l":192.57,"n":314,"o":192.695,"t":"2026-10-05T18:00:00Z","v":5693,"vw":192.823006},{"c":192.91,"h":193.21,"l":192.35,"n":323,"o":193.21,"t":"2026-10-05T18:15:00Z","v":6536,"vw":192.658589},{"c":192.92,"h":193.18,"l":192.53,"n":546,"o":192.915,"t":"2026-10-05T18:30:00Z","v":15280,"vw":192.889962},{"c":192.295,"h":192.92,"l":192.03,"n":984,"o":192.67,"t":"2026-10-05T18:45:00Z","v":17433,"vw":192.511754},{"c":192.1,"h":192.445,"l":191.94,"n":666,"o":192.3,"t":"2026-10-05T19:00:00Z","v":10655,"vw":192.241894},{"c":191.535,"h":192.425,"l":191.4525,"n":1277,"o":192.15,"t":"2026-10-05T19:15:00Z","v":49580,"vw":191.992791},{"c":192.17,"h":192.61,"l":191.42,"n":1130,"o":191.61,"t":"2026-10-05T19:30:00Z","v":32339,"vw":192.088941},{"c":191.2,"h":192.275,"l":190.91,"n":2812,"o":192.09,"t":"2026-10-05T19:45:00Z","v":82907,"vw":191.71785},{"c":191.11,"h":191.11,"l":191.11,"n":32,"o":191.11,"t":"2026-10-05T20:00:00Z","v":119135,"vw":191.11},{"c":191.66,"h":191.66,"l":191.6,"n":15,"o":191.6,"t":"2026-10-06T08:30:00Z","v":4010,"vw":191.630023},{"c":191.12,"h":192.01,"l":191.12,"n":41,"o":192.01,"t":"2026-10-06T09:00:00Z","v":548,"vw":191.735097},{"c":192,"h":192,"l":192,"n":8,"o":192,"t":"2026-10-06T11:45:00Z","v":146,"vw":192},{"c":192.1,"h":192.1,"l":192,"n":8,"o":192,"t":"2026-10-06T12:15:00Z","v":207,"vw":192.05},{"c":189.905,"h":192.82,"l":188.0035,"n":462,"o":191.39,"t":"2026-10-06T13:30:00Z","v":11925,"vw":190.686178},{"c":190.3125,"h":190.66,"l":188.82,"n":401,"o":189.92,"t":"2026-10-06T13:45:00Z","v":11022,"vw":189.799378},{"c":190.785,"h":191.935,"l":190.33,"n":376,"o":190.33,"t":"2026-10-06T14:00:00Z","v":10467,"vw":190.902636},{"c":190.0125,"h":190.97,"l":189.54,"n":511,"o":190.905,"t":"2026-10-06T14:15:00Z","v":24082,"vw":190.303832},{"c":190.215,"h":190.9,"l":189.85,"n":580,"o":190.02,"t":"2026-10-06T14:30:00Z","v":26143,"vw":190.297986},{"c":190.555,"h":190.9,"l":190.25,"n":176,"o":190.65,"t":"2026-10-06T14:45:00Z","v":5256,"vw":190.362759},{"c":191.7,"h":191.9,"l":190.81,"n":620,"o":190.81,"t":"2026-10-06T15:00:00Z","v":13005,"vw":191.545525},{"c":191.95,"h":192.11,"l":191.49,"n":250,"o":191.97,"t":"2026-10-06T15:15:00Z","v":3877,"vw":191.798165},{"c":193.02,"h":193.415,"l":191.68,"n":727,"o":191.8,"t":"2026-10-06T15:30:00Z","v":16401,"vw":192.16729},{"c":193.07,"h":193.295,"l":192.855,"n":84,"o":192.98,"t":"2026-10-06T15:45:00Z","v":1553,"vw":193.167573},{"c":192.895,"h":193.6,"l":192.87,"n":359,"o":193.17,"t":"2026-10-06T16:00:00Z","v":4930,"vw":193.287798},{"c":191.92,"h":192.97,"l":191.64,"n":480,"o":192.9,"t":"2026-10-06T16:15:00Z","v":10318,"vw":192.538756},{"c":192.09,"h":192.42,"l":191.4401,"n":274,"o":191.685,"t":"2026-10-06T16:30:00Z","v":3953,"vw":191.88916},{"c":192.04,"h":192.31,"l":191.8,"n":355,"o":192.02,"t":"2026-10-06T16:45:00Z","v":3945,"vw":191.998418},{"c":192.07,"h":192.47,"l":191.945,"n":184,"o":191.96,"t":"2026-10-06T17:00:00Z","v":2006,"vw":192.092285},{"c":191.73,"h":192.23,"l":191.58,"n":323,"o":192.13,"t":"2026-10-06T17:15:00Z","v":4479,"vw":191.968001},{"c":191.4,"h":191.96,"l":191.38,"n":210,"o":191.78,"t":"2026-10-06T17:30:00Z","v":3375,"vw":191.62569},{"c":191.39,"h":191.74,"l":191.2,"n":477,"o":191.74,"t":"2026-10-06T17:45:00Z","v":9910,"vw":191.408305},{"c":191.53,"h":191.56,"l":190.965,"n":485,"o":191.21,"t":"2026-10-06T18:00:00Z","v":10372,"vw":191.203167},{"c":190.645,"h":191.56,"l":190.23,"n":506,"o":191.56,"t":"2026-10-06T18:15:00Z","v":10586,"vw":190.676912},{"c":191.185,"h":191.21,"l":190.31,"n":380,"o":190.98,"t":"2026-10-06T18:30:00Z","v":6525,"vw":190.733547},{"c":191.435,"h":191.58,"l":190.95,"n":473,"o":191.28,"t":"2026-10-06T18:45:00Z","v":9938,"vw":191.192997},{"c":192.93,"h":193.1,"l":191.155,"n":580,"o":191.54,"t":"2026-10-06T19:00:00Z","v":14322,"vw":191.784272},{"c":193.315,"h":193.65,"l":192.303,"n":595,"o":192.71,"t":"2026-10-06T19:15:00Z","v":14313,"vw":193.001013},{"c":193.295,"h":193.56,"l":192.74,"n":861,"o":193.21,"t":"2026-10-06T19:30:00Z","v":15277,"vw":193.137143},{"c":192.96,"h":193.34,"l":191.5,"n":2997,"o":193.17,"t":"2026-10-06T19:45:00Z","v":106350,"vw":192.382094},{"c":192.85,"h":192.85,"l":192.84,"n":53,"o":192.84,"t":"2026-10-06T20:00:00Z","v":192351,"vw":192.849919},{"c":192.01,"h":192.85,"l":192.01,"n":15,"o":192.85,"t":"2026-10-07T10:15:00Z","v":1225,"vw":192.758663},{"c":191,"h":191.06,"l":191,"n":3,"o":191.06,"t":"2026-10-07T11:15:00Z","v":102,"vw":191.03},{"c":190.01,"h":190.01,"l":190.01,"n":1,"o":190.01,"t":"2026-10-07T12:15:00Z","v":100,"vw":190.01},{"c":185,"h":188.02,"l":184.76,"n":436,"o":188,"t":"2026-10-07T13:30:00Z","v":12676,"vw":187.220846},{"c":184.09,"h":185.25,"l":183.72,"n":465,"o":185.14,"t":"2026-10-07T13:45:00Z","v":12900,"vw":184.984539},{"c":183.665,"h":184.78,"l":182.86,"n":597,"o":184.1025,"t":"2026-10-07T14:00:00Z","v":17742,"vw":183.905541},{"c":183.41,"h":183.959,"l":182.215,"n":497,"o":183.63,"t":"2026-10-07T14:15:00Z","v":11847,"vw":183.037815},{"c":182.07,"h":183.28,"l":181.74,"n":495,"o":183.28,"t":"2026-10-07T14:30:00Z","v":10424,"vw":182.895866},{"c":181.78,"h":182.11,"l":180.86,"n":398,"o":182.11,"t":"2026-10-07T14:45:00Z","v":8044,"vw":181.352973},{"c":180.67,"h":181.495,"l":180.365,"n":463,"o":181.495,"t":"2026-10-07T15:00:00Z","v":9810,"vw":180.971468},{"c":180.46,"h":181,"l":180,"n":376,"o":180.69,"t":"2026-10-07T15:15:00Z","v":9794,"vw":180.436334},{"c":180.86,"h":181.29,"l":180.32,"n":1031,"o":181,"t":"2026-10-07T15:30:00Z","v":26734,"vw":180.656843},{"c":180.37,"h":180.89,"l":179.665,"n":664,"o":180.88,"t":"2026-10-07T15:45:00Z","v":13342,"vw":180.177255},{"c":180.065,"h":180.57,"l":179.8601,"n":803,"o":180.51,"t":"2026-10-07T16:00:00Z","v":13912,"vw":180.260963},{"c":180.72,"h":180.88,"l":180.065,"n":534,"o":180.065,"t":"2026-10-07T16:15:00Z","v":11008,"vw":180.512543},{"c":180.69,"h":180.96,"l":180.42,"n":488,"o":180.72,"t":"2026-10-07T16:30:00Z","v":9723,"vw":180.695234},{"c":181.3,"h":181.56,"l":180.76,"n":592,"o":180.76,"t":"2026-10-07T16:45:00Z","v":10792,"vw":180.974727},{"c":181.625,"h":181.63,"l":180.8,"n":328,"o":181.03,"t":"2026-10-07T17:00:00Z","v":4836,"vw":181.225293},{"c":182.38,"h":182.87,"l":181.27,"n":461,"o":181.67,"t":"2026-10-07T17:15:00Z","v":11186,"vw":181.976734},{"c":182.76,"h":182.79,"l":182.17,"n":461,"o":182.69,"t":"2026-10-07T17:30:00Z","v":5154,"vw":182.452742},{"c":181.84,"h":182.84,"l":181.84,"n":512,"o":182.815,"t":"2026-10-07T17:45:00Z","v":6930,"vw":182.557929},{"c":180.74,"h":182.62,"l":180.74,"n":467,"o":181.84,"t":"2026-10-07T18:00:00Z","v":12697,"vw":181.697236},{"c":181.44,"h":181.5,"l":180.63,"n":245,"o":181.35,"t":"2026-10-07T18:15:00Z","v":7068,"vw":180.947452},{"c":182.275,"h":182.35,"l":181.2,"n":359,"o":181.45,"t":"2026-10-07T18:30:00Z","v":7590,"vw":181.671076},{"c":183.01,"h":183.04,"l":182.29,"n":379,"o":182.35,"t":"2026-10-07T18:45:00Z","v":9198,"vw":182.512955},{"c":182.795,"h":183.07,"l":182.22,"n":468,"o":182.715,"t":"2026-10-07T19:00:00Z","v":11293,"vw":182.713373},{"c":182.97,"h":182.98,"l":182.27,"n":449,"o":182.51,"t":"2026-10-07T19:15:00Z","v":8922,"vw":182.717402},{"c":183.59,"h":183.85,"l":183.1,"n":929,"o":183.13,"t":"2026-10-07T19:30:00Z","v":18293,"vw":183.566272},{"c":184.34,"h":184.74,"l":183.52,"n":2338,"o":183.52,"t":"2026-10-07T19:45:00Z","v":53682,"vw":184.415229},{"c":184.4,"h":184.4,"l":184.28,"n":57,"o":184.28,"t":"2026-10-07T20:00:00Z","v":111175,"vw":184.398929},{"c":184,"h":184,"l":184,"n":2,"o":184,"t":"2026-10-07T20:15:00Z","v":112,"vw":184},{"c":182.61,"h":182.61,"l":182.61,"n":2,"o":182.61,"t":"2026-10-08T08:00:00Z","v":54,"vw":182.61},{"c":183.4,"h":183.4,"l":183.4,"n":8,"o":183.4,"t":"2026-10-08T10:15:00Z","v":606,"vw":183.4},{"c":179.765,"h":184.23,"l":178.77,"n":523,"o":180.76,"t":"2026-10-08T13:30:00Z","v":9143,"vw":180.307903},{"c":179.97,"h":180.345,"l":179.65,"n":831,"o":179.825,"t":"2026-10-08T13:45:00Z","v":10159,"vw":180.021791},{"c":181.15,"h":181.755,"l":180.16,"n":297,"o":180.16,"t":"2026-10-08T14:00:00Z","v":6717,"vw":181.503464},{"c":182.26,"h":182.78,"l":181.1501,"n":387,"o":181.21,"t":"2026-10-08T14:15:00Z","v":19793,"vw":182.031316},{"c":181.265,"h":182.51,"l":180.9,"n":497,"o":182.23,"t":"2026-10-08T14:30:00Z","v":12533,"vw":181.449829},{"c":180.115,"h":181.4671,"l":180.115,"n":353,"o":181.26,"t":"2026-10-08T14:45:00Z","v":7242,"vw":181.052346},{"c":178.96,"h":180.39,"l":178.96,"n":264,"o":180.39,"t":"2026-10-08T15:00:00Z","v":4030,"vw":179.750869},{"c":179.5625,"h":179.5625,"l":178.5401,"n":447,"o":178.95,"t":"2026-10-08T15:15:00Z","v":7841,"vw":179.021557},{"c":181.05,"h":181.135,"l":179.55,"n":193,"o":179.55,"t":"2026-10-08T15:30:00Z","v":4677,"vw":180.628933},{"c":181.755,"h":182.04,"l":181.0801,"n":335,"o":181.14,"t":"2026-10-08T15:45:00Z","v":5788,"vw":181.529658},{"c":182.05,"h":182.1,"l":181.29,"n":260,"o":181.98,"t":"2026-10-08T16:00:00Z","v":4261,"vw":181.667048},{"c":182.2,"h":183.535,"l":181.86,"n":623,"o":181.97,"t":"2026-10-08T16:15:00Z","v":12633,"vw":182.681038},{"c":182.775,"h":182.91,"l":182.355,"n":332,"o":182.42,"t":"2026-10-08T16:30:00Z","v":5900,"vw":182.646425},{"c":183.02,"h":183.64,"l":182.035,"n":528,"o":182.8483,"t":"2026-10-08T16:45:00Z","v":9873,"vw":182.836967},{"c":183.975,"h":184.165,"l":182.61,"n":511,"o":183.03,"t":"2026-10-08T17:00:00Z","v":10257,"vw":183.381561},{"c":184.4675,"h":184.555,"l":183.39,"n":553,"o":183.72,"t":"2026-10-08T17:15:00Z","v":8890,"vw":183.985257},{"c":185.79,"h":185.79,"l":184.23,"n":354,"o":184.31,"t":"2026-10-08T17:30:00Z","v":6313,"vw":184.941913},{"c":186.34,"h":186.605,"l":185.71,"n":869,"o":185.87,"t":"2026-10-08T17:45:00Z","v":18978,"vw":186.130996},{"c":186.74,"h":186.99,"l":185.49,"n":801,"o":186.34,"t":"2026-10-08T18:00:00Z","v":24253,"vw":186.09627},{"c":186.74,"h":186.74,"l":186.07,"n":664,"o":186.74,"t":"2026-10-08T18:15:00Z","v":10391,"vw":186.456161},{"c":187.09,"h":187.09,"l":186.4,"n":747,"o":186.6225,"t":"2026-10-08T18:30:00Z","v":11567,"vw":186.710839},{"c":187.88,"h":188.4709,"l":187.09,"n":882,"o":187.19,"t":"2026-10-08T18:45:00Z","v":17965,"vw":187.853468},{"c":188.025,"h":188.2,"l":186.66,"n":861,"o":188.08,"t":"2026-10-08T19:00:00Z","v":19241,"vw":187.64517},{"c":187.58,"h":188.21,"l":187.2601,"n":1183,"o":187.89,"t":"2026-10-08T19:15:00Z","v":20899,"vw":187.704004},{"c":187.12,"h":187.98,"l":187.12,"n":1057,"o":187.645,"t":"2026-10-08T19:30:00Z","v":24029,"vw":187.581304},{"c":187.88,"h":188.08,"l":186.02,"n":3608,"o":187.37,"t":"2026-10-08T19:45:00Z","v":102989,"vw":187.062861},{"c":187.83,"h":187.88,"l":187.83,"n":35,"o":187.88,"t":"2026-10-08T20:00:00Z","v":242497,"vw":187.830012},{"c":187.83,"h":187.83,"l":187.83,"n":1,"o":187.83,"t":"2026-10-08T20:15:00Z","v":8112,"vw":187.83},{"c":187.83,"h":187.83,"l":187.83,"n":36,"o":187.83,"t":"2026-10-09T12:00:00Z","v":1277,"vw":187.83},{"c":188.61,"h":188.61,"l":188.61,"n":5,"o":188.61,"t":"2026-10-09T12:15:00Z","v":102,"vw":188.61},{"c":188.5,"h":188.5,"l":188.5,"n":2,"o":188.5,"t":"2026-10-09T13:00:00Z","v":174,"vw":188.5},{"c":183.07,"h":188.865,"l":182.68,"n":332,"o":187.07,"t":"2026-10-09T13:30:00Z","v":10466,"vw":186.130202},{"c":184.07,"h":184.14,"l":182.57,"n":393,"o":183.07,"t":"2026-10-09T13:45:00Z","v":10081,"vw":183.518043},{"c":183.67,"h":184.7,"l":182.85,"n":550,"o":183.56,"t":"2026-10-09T14:00:00Z","v":24813,"vw":183.523359},{"c":183.695,"h":184.62,"l":183.54,"n":386,"o":183.67,"t":"2026-10-09T14:15:00Z","v":5872,"vw":184.090683},{"c":184.04,"h":184.34,"l":183.4,"n":267,"o":183.41,"t":"2026-10-09T14:30:00Z","v":5904,"vw":183.884938},{"c":184.55,"h":185,"l":184.09,"n":410,"o":184.1,"t":"2026-10-09T14:45:00Z","v":5902,"vw":184.486235},{"c":184.78,"h":185.13,"l":184.44,"n":286,"o":184.56,"t":"2026-10-09T15:00:00Z","v":4277,"vw":184.742588},{"c":183.88,"h":184.75,"l":183.58,"n":403,"o":184.725,"t":"2026-10-09T15:15:00Z","v":5419,"vw":183.983212},{"c":184.09,"h":184.72,"l":183.77,"n":335,"o":184.14,"t":"2026-10-09T15:30:00Z","v":4073,"vw":184.28372},{"c":184.01,"h":184.57,"l":183.9,"n":393,"o":183.9,"t":"2026-10-09T15:45:00Z","v":6527,"vw":184.278694},{"c":183.9,"h":184.3,"l":183.8,"n":538,"o":183.95,"t":"2026-10-09T16:00:00Z","v":9314,"vw":184.103663},{"c":183.74,"h":184.15,"l":183.66,"n":563,"o":183.89,"t":"2026-10-09T16:15:00Z","v":6406,"vw":183.975493},{"c":183.62,"h":184.02,"l":183.62,"n":331,"o":183.68,"t":"2026-10-09T16:30:00Z","v":4216,"vw":183.826511},{"c":183.63,"h":184.029,"l":183.44,"n":447,"o":183.945,"t":"2026-10-09T16:45:00Z","v":7394,"vw":183.668747},{"c":183.64,"h":183.925,"l":183.45,"n":381,"o":183.63,"t":"2026-10-09T17:00:00Z","v":4523,"vw":183.694027},{"c":182.99,"h":183.43,"l":182.86,"n":511,"o":183.22,"t":"2026-10-09T17:15:00Z","v":6005,"vw":183.126667},{"c":183.57,"h":183.79,"l":182.965,"n":516,"o":183.025,"t":"2026-10-09T17:30:00Z","v":7084,"vw":183.447175},{"c":184.78,"h":184.79,"l":183.78,"n":383,"o":183.98,"t":"2026-10-09T17:45:00Z","v":4611,"vw":184.109647},{"c":184.23,"h":184.79,"l":184.23,"n":410,"o":184.31,"t":"2026-10-09T18:00:00Z","v":7305,"vw":184.532141},{"c":184.405,"h":184.5,"l":184.17,"n":267,"o":184.32,"t":"2026-10-09T18:15:00Z","v":2882,"vw":184.334431},{"c":185.235,"h":185.5,"l":184.14,"n":567,"o":184.19,"t":"2026-10-09T18:30:00Z","v":8886,"vw":185.01388},{"c":185.425,"h":185.73,"l":184.97,"n":445,"o":185.24,"t":"2026-10-09T18:45:00Z","v":8997,"vw":185.394283},{"c":185.24,"h":185.63,"l":185.24,"n":568,"o":185.4,"t":"2026-10-09T19:00:00Z","v":6652,"vw":185.444782},{"c":184.73,"h":185.3899,"l":184.73,"n":785,"o":185.375,"t":"2026-10-09T19:15:00Z","v":11110,"vw":185.147479},{"c":185.41,"h":185.5,"l":184.57,"n":857,"o":184.99,"t":"2026-10-09T19:30:00Z","v":15958,"vw":184.987691},{"c":185.53,"h":185.56,"l":185.04,"n":2444,"o":185.27,"t":"2026-10-09T19:45:00Z","v":55561,"vw":185.318422},{"c":185.44,"h":185.44,"l":185.41,"n":45,"o":185.41,"t":"2026-10-09T20:00:00Z","v":61461,"vw":185.439979},{"c":185.44,"h":185.44,"l":185.44,"n":2,"o":185.44,"t":"2026-10-09T20:15:00Z","v":23364,"vw":185.44},{"c":185.5,"h":186.2,"l":185,"n":124,"o":185.65,"t":"2026-10-09T22:30:00Z","v":1566,"vw":185.65141},{"c":185.25,"h":185.25,"l":185.25,"n":6,"o":185.25,"t":"2026-10-09T23:00:00Z","v":1039,"vw":185.25},{"c":182.5,"h":187.78,"l":181.65,"n":520,"o":187.78,"t":"2026-10-12T13:30:00Z","v":25928,"vw":182.463283},{"c":183.11,"h":183.77,"l":182.51,"n":342,"o":183.1,"t":"2026-10-12T13:45:00Z","v":6043,"vw":183.159306},{"c":184.03,"h":184.7999,"l":183.42,"n":199,"o":184.1951,"t":"2026-10-12T14:00:00Z","v":3521,"vw":184.023326},{"c":183.3,"h":184.03,"l":183.02,"n":413,"o":184.03,"t":"2026-10-12T14:15:00Z","v":8326,"vw":183.574759},{"c":184.99,"h":184.99,"l":183.27,"n":420,"o":183.3,"t":"2026-10-12T14:30:00Z","v":7410,"vw":184.049623},{"c":184.93,"h":185.04,"l":184.35,"n":242,"o":184.75,"t":"2026-10-12T14:45:00Z","v":6354,"vw":184.447144},{"c":185.895,"h":185.895,"l":184.81,"n":381,"o":185.025,"t":"2026-10-12T15:00:00Z","v":6958,"vw":185.297948},{"c":185.69,"h":186.39,"l":185.55,"n":565,"o":186.07,"t":"2026-10-12T15:15:00Z","v":24536,"vw":186.183123},{"c":186.94,"h":187.16,"l":185.665,"n":478,"o":185.67,"t":"2026-10-12T15:30:00Z","v":10753,"vw":186.780657},{"c":187.13,"h":187.64,"l":186.7062,"n":447,"o":187.11,"t":"2026-10-12T15:45:00Z","v":9850,"vw":187.174982},{"c":187.15,"h":187.48,"l":186.9953,"n":411,"o":187.125,"t":"2026-10-12T16:00:00Z","v":5662,"vw":187.210068},{"c":186.9965,"h":187.45,"l":186.97,"n":396,"o":187.27,"t":"2026-10-12T16:15:00Z","v":5329,"vw":187.156275},{"c":187.21,"h":187.54,"l":187.17,"n":408,"o":187.17,"t":"2026-10-12T16:30:00Z","v":4647,"vw":187.324348},{"c":187,"h":187.34,"l":186.87,"n":343,"o":187.29,"t":"2026-10-12T16:45:00Z","v":4948,"vw":187.059486},{"c":186.82,"h":187.07,"l":186.77,"n":344,"o":187.04,"t":"2026-10-12T17:00:00Z","v":3851,"vw":186.927187},{"c":187.05,"h":187.06,"l":186.69,"n":422,"o":186.835,"t":"2026-10-12T17:15:00Z","v":4893,"vw":186.814068},{"c":187.515,"h":187.625,"l":186.99,"n":387,"o":187,"t":"2026-10-12T17:30:00Z","v":5406,"vw":187.315908},{"c":187.175,"h":187.8,"l":187.16,"n":423,"o":187.515,"t":"2026-10-12T17:45:00Z","v":5983,"vw":187.486724},{"c":186.66,"h":187.32,"l":186.39,"n":344,"o":187.175,"t":"2026-10-12T18:00:00Z","v":11266,"vw":186.967928},{"c":186.71,"h":186.99,"l":186.38,"n":425,"o":186.66,"t":"2026-10-12T18:15:00Z","v":7658,"vw":186.716274},{"c":186.66,"h":187.16,"l":186.66,"n":573,"o":186.79,"t":"2026-10-12T18:30:00Z","v":9950,"vw":186.97109},{"c":186.5,"h":186.79,"l":186.1801,"n":487,"o":186.59,"t":"2026-10-12T18:45:00Z","v":7377,"vw":186.554622},{"c":186.4,"h":186.795,"l":186.37,"n":471,"o":186.41,"t":"2026-10-12T19:00:00Z","v":7175,"vw":186.634536},{"c":186.165,"h":186.7283,"l":186.04,"n":640,"o":186.62,"t":"2026-10-12T19:15:00Z","v":12964,"vw":186.438916},{"c":185.58,"h":186.32,"l":185.46,"n":738,"o":186.165,"t":"2026-10-12T19:30:00Z","v":14084,"vw":186.017132},{"c":185.25,"h":186.04,"l":184.93,"n":1949,"o":185.585,"t":"2026-10-12T19:45:00Z","v":47576,"vw":185.403497},{"c":185.44,"h":185.44,"l":185.44,"n":40,"o":185.44,"t":"2026-10-12T20:00:00Z","v":69922,"vw":185.44},{"c":186.27,"h":186.27,"l":186,"n":26,"o":186,"t":"2026-10-12T21:45:00Z","v":1011,"vw":186.025102},{"c":187.18,"h":189.41,"l":186.725,"n":232,"o":187.48,"t":"2026-10-13T13:30:00Z","v":6467,"vw":187.849622},{"c":186.1,"h":188.28,"l":186.08,"n":234,"o":187.59,"t":"2026-10-13T13:45:00Z","v":5197,"vw":187.01309},{"c":185.015,"h":185.575,"l":184.27,"n":443,"o":185.47,"t":"2026-10-13T14:00:00Z","v":6091,"vw":185.010651},{"c":185.91,"h":186.5699,"l":185.565,"n":251,"o":185.57,"t":"2026-10-13T14:15:00Z","v":8968,"vw":185.849755},{"c":185.94,"h":186.41,"l":185.77,"n":239,"o":186.12,"t":"2026-10-13T14:30:00Z","v":3882,"vw":186.138171},{"c":187.12,"h":187.12,"l":185.87,"n":147,"o":185.96,"t":"2026-10-13T14:45:00Z","v":2654,"vw":186.382516},{"c":186.86,"h":187.26,"l":186.48,"n":313,"o":187.005,"t":"2026-10-13T15:00:00Z","v":4437,"vw":186.924575},{"c":187.06,"h":187.16,"l":186.59,"n":422,"o":187,"t":"2026-10-13T15:15:00Z","v":5573,"vw":186.858779},{"c":187.055,"h":187.415,"l":186.6701,"n":296,"o":186.915,"t":"2026-10-13T15:30:00Z","v":4526,"vw":187.070909},{"c":186.935,"h":187.135,"l":186.59,"n":368,"o":187.105,"t":"2026-10-13T15:45:00Z","v":4549,"vw":186.967085},{"c":186.8575,"h":187.03,"l":186.62,"n":217,"o":186.915,"t":"2026-10-13T16:00:00Z","v":3479,"vw":186.83992},{"c":187.755,"h":187.8775,"l":186.84,"n":413,"o":187.11,"t":"2026-10-13T16:15:00Z","v":6967,"vw":187.285197},{"c":188.08,"h":188.24,"l":187.6018,"n":324,"o":187.755,"t":"2026-10-13T16:30:00Z","v":6185,"vw":187.998308},{"c":188.005,"h":188.42,"l":187.86,"n":307,"o":188.07,"t":"2026-10-13T16:45:00Z","v":4773,"vw":188.164931},{"c":188.1225,"h":188.33,"l":187.4101,"n":373,"o":187.9975,"t":"2026-10-13T17:00:00Z","v":6709,"vw":187.951672},{"c":188.44,"h":188.67,"l":188.15,"n":382,"o":188.22,"t":"2026-10-13T17:15:00Z","v":5168,"vw":188.352954},{"c":188.5,"h":188.905,"l":188.14,"n":393,"o":188.4151,"t":"2026-10-13T17:30:00Z","v":8924,"vw":188.656301},{"c":188.44,"h":188.69,"l":188.25,"n":150,"o":188.44,"t":"2026-10-13T17:45:00Z","v":1847,"vw":188.373571},{"c":188.5025,"h":188.835,"l":188.185,"n":585,"o":188.525,"t":"2026-10-13T18:00:00Z","v":11516,"vw":188.608405},{"c":189.085,"h":189.28,"l":188.1315,"n":760,"o":188.615,"t":"2026-10-13T18:15:00Z","v":24961,"vw":188.730589},{"c":189.4899,"h":189.4899,"l":188.89,"n":371,"o":189.085,"t":"2026-10-13T18:30:00Z","v":5200,"vw":189.190617},{"c":189.405,"h":189.65,"l":189.11,"n":370,"o":189.35,"t":"2026-10-13T18:45:00Z","v":6524,"vw":189.357267},{"c":189.5451,"h":189.75,"l":189.0101,"n":485,"o":189.45,"t":"2026-10-13T19:00:00Z","v":8703,"vw":189.440369},{"c":189.67,"h":189.92,"l":189.38,"n":702,"o":189.545,"t":"2026-10-13T19:15:00Z","v":14831,"vw":189.583536},{"c":188.74,"h":189.86,"l":188.17,"n":995,"o":189.72,"t":"2026-10-13T19:30:00Z","v":25954,"vw":189.203257},{"c":188.24,"h":188.885,"l":187.585,"n":2286,"o":188.56,"t":"2026-10-13T19:45:00Z","v":66662,"vw":188.403466},{"c":187,"h":188.26,"l":187,"n":62,"o":188.26,"t":"2026-10-13T20:00:00Z","v":76507,"vw":188.251448},{"c":183.58,"h":185.01,"l":183.58,"n":94,"o":185.01,"t":"2026-10-14T13:00:00Z","v":965,"vw":184.45299},{"c":181.49,"h":184.8,"l":180.74,"n":351,"o":184.14,"t":"2026-10-14T13:30:00Z","v":10502,"vw":183.105618},{"c":179.935,"h":181.67,"l":179.35,"n":547,"o":181.225,"t":"2026-10-14T13:45:00Z","v":13996,"vw":180.492656},{"c":180.15,"h":180.36,"l":178.605,"n":472,"o":179.67,"t":"2026-10-14T14:00:00Z","v":10750,"vw":179.478737},{"c":180.3,"h":180.9,"l":179.73,"n":523,"o":179.82,"t":"2026-10-14T14:15:00Z","v":16238,"vw":180.051706},{"c":180.3,"h":180.57,"l":179.71,"n":520,"o":180.13,"t":"2026-10-14T14:30:00Z","v":8913,"vw":180.079388},{"c":178.65,"h":180.015,"l":178.65,"n":500,"o":179.96,"t":"2026-10-14T14:45:00Z","v":9989,"vw":179.43599},{"c":179.39,"h":179.91,"l":178.58,"n":529,"o":178.6,"t":"2026-10-14T15:00:00Z","v":12526,"vw":179.44292},{"c":179.03,"h":179.46,"l":178.91,"n":429,"o":179.245,"t":"2026-10-14T15:15:00Z","v":6799,"vw":179.15381},{"c":178.35,"h":179.275,"l":178.02,"n":741,"o":178.99,"t":"2026-10-14T15:30:00Z","v":9928,"vw":178.633059},{"c":178.18,"h":178.44,"l":177.81,"n":597,"o":178.44,"t":"2026-10-14T15:45:00Z","v":8291,"vw":178.182334},{"c":178.51,"h":178.69,"l":177.7,"n":660,"o":178,"t":"2026-10-14T16:00:00Z","v":9870,"vw":178.197496},{"c":178.12,"h":178.51,"l":177.9293,"n":480,"o":178.45,"t":"2026-10-14T16:15:00Z","v":6594,"vw":178.187012},{"c":178.265,"h":178.6378,"l":177.89,"n":610,"o":178.07,"t":"2026-10-14T16:30:00Z","v":7991,"vw":178.324434},{"c":178.41,"h":178.41,"l":177.705,"n":370,"o":178.17,"t":"2026-10-14T16:45:00Z","v":5134,"vw":177.932706},{"c":178.52,"h":178.77,"l":178.105,"n":604,"o":178.46,"t":"2026-10-14T17:00:00Z","v":15637,"vw":178.444558},{"c":178.01,"h":178.53,"l":177.715,"n":578,"o":178.51,"t":"2026-10-14T17:15:00Z","v":9830,"vw":178.115384},{"c":177.6,"h":178,"l":177.4,"n":510,"o":177.72,"t":"2026-10-14T17:30:00Z","v":6972,"vw":177.645645},{"c":177.075,"h":177.715,"l":176.9,"n":587,"o":177.6,"t":"2026-10-14T17:45:00Z","v":11423,"vw":177.202965},{"c":176.73,"h":177.01,"l":176.145,"n":821,"o":176.99,"t":"2026-10-14T18:00:00Z","v":15961,"vw":176.711505},{"c":177.8,"h":177.88,"l":176.87,"n":478,"o":176.87,"t":"2026-10-14T18:15:00Z","v":7835,"vw":177.533553},{"c":178,"h":178.165,"l":177.66,"n":581,"o":177.68,"t":"2026-10-14T18:30:00Z","v":9670,"vw":177.900826},{"c":178.24,"h":178.42,"l":177.845,"n":561,"o":177.92,"t":"2026-10-14T18:45:00Z","v":11463,"vw":178.173681},{"c":178.675,"h":178.75,"l":178.155,"n":679,"o":178.24,"t":"2026-10-14T19:00:00Z","v":11739,"vw":178.411448},{"c":178.4775,"h":178.9,"l":178.35,"n":657,"o":178.675,"t":"2026-10-14T19:15:00Z","v":11804,"vw":178.632338},{"c":179.06,"h":179.35,"l":178.415,"n":1059,"o":178.4775,"t":"2026-10-14T19:30:00Z","v":21909,"vw":178.994824},{"c":180.28,"h":180.36,"l":178.595,"n":2702,"o":178.99,"t":"2026-10-14T19:45:00Z","v":71657,"vw":179.34406},{"c":180.33,"h":180.33,"l":180.33,"n":37,"o":180.33,"t":"2026-10-14T20:00:00Z","v":76738,"vw":180.33},{"c":180.33,"h":180.33,"l":180.33,"n":1,"o":180.33,"t":"2026-10-14T20:45:00Z","v":160,"vw":180.33},{"c":180.288,"h":180.288,"l":180.288,"n":1,"o":180.288,"t":"2026-10-14T21:45:00Z","v":100,"vw":180.288},{"c":180.24,"h":180.24,"l":180.24,"n":1,"o":180.24,"t":"2026-10-14T22:45:00Z","v":50,"vw":180.24},{"c":181.41,"h":181.41,"l":181.41,"n":2,"o":181.41,"t":"2026-10-15T11:15:00Z","v":100,"vw":181.41},{"c":181.6603,"h":182.27,"l":181.6603,"n":20,"o":182.27,"t":"2026-10-15T12:30:00Z","v":689,"vw":181.889276},{"c":184.64,"h":186.33,"l":182.8714,"n":365,"o":183.67,"t":"2026-10-15T13:30:00Z","v":9429,"vw":184.762039},{"c":185.75,"h":186.04,"l":183.83,"n":502,"o":184.52,"t":"2026-10-15T13:45:00Z","v":11483,"vw":185.316597},{"c":189.185,"h":189.185,"l":185.71,"n":661,"o":185.71,"t":"2026-10-15T14:00:00Z","v":15448,"vw":188.11658},{"c":188.22,"h":189.67,"l":188.145,"n":830,"o":189.2,"t":"2026-10-15T14:15:00Z","v":22075,"vw":188.935702},{"c":188.755,"h":190.31,"l":187.99,"n":503,"o":187.99,"t":"2026-10-15T14:30:00Z","v":10676,"vw":189.409565},{"c":188.75,"h":189.28,"l":188.28,"n":550,"o":188.755,"t":"2026-10-15T14:45:00Z","v":21251,"vw":188.802106},{"c":189.37,"h":189.4,"l":188.74,"n":451,"o":188.75,"t":"2026-10-15T15:00:00Z","v":11550,"vw":189.148153},{"c":189.34,"h":189.48,"l":188.92,"n":352,"o":189.41,"t":"2026-10-15T15:15:00Z","v":10856,"vw":189.324489},{"c":187.93,"h":189.3,"l":187.93,"n":258,"o":189.3,"t":"2026-10-15T15:30:00Z","v":5716,"vw":188.668218},{"c":188.12,"h":188.12,"l":187.56,"n":324,"o":188.07,"t":"2026-10-15T15:45:00Z","v":4366,"vw":187.844061},{"c":187.265,"h":188.06,"l":187.26,"n":322,"o":187.85,"t":"2026-10-15T16:00:00Z","v":5386,"vw":187.638413},{"c":187.715,"h":187.89,"l":187.37,"n":381,"o":187.5,"t":"2026-10-15T16:15:00Z","v":10848,"vw":187.605639},{"c":186.99,"h":187.63,"l":186.99,"n":238,"o":187.48,"t":"2026-10-15T16:30:00Z","v":2298,"vw":187.408341},{"c":187.145,"h":187.44,"l":186.6101,"n":269,"o":187.18,"t":"2026-10-15T16:45:00Z","v":4957,"vw":187.221291},{"c":186.79,"h":187.145,"l":186.57,"n":264,"o":187.145,"t":"2026-10-15T17:00:00Z","v":4806,"vw":186.805536},{"c":187,"h":187.1,"l":186.6,"n":241,"o":186.88,"t":"2026-10-15T17:15:00Z","v":4668,"vw":186.877687},{"c":188.34,"h":188.74,"l":187.28,"n":509,"o":187.28,"t":"2026-10-15T17:30:00Z","v":12299,"vw":188.307512},{"c":188.24,"h":188.63,"l":187.985,"n":296,"o":188.1701,"t":"2026-10-15T17:45:00Z","v":7150,"vw":188.252586},{"c":188.21,"h":188.76,"l":188.1,"n":322,"o":188.35,"t":"2026-10-15T18:00:00Z","v":5889,"vw":188.39049},{"c":188.1075,"h":188.44,"l":187.775,"n":365,"o":188.42,"t":"2026-10-15T18:15:00Z","v":8217,"vw":188.060433},{"c":187.73,"h":188.45,"l":187.705,"n":322,"o":188.27,"t":"2026-10-15T18:30:00Z","v":6925,"vw":187.97321},{"c":187.535,"h":187.865,"l":187.53,"n":289,"o":187.865,"t":"2026-10-15T18:45:00Z","v":4474,"vw":187.677373},{"c":187.5275,"h":187.84,"l":187.505,"n":347,"o":187.53,"t":"2026-10-15T19:00:00Z","v":4125,"vw":187.624755},{"c":187.5,"h":187.68,"l":187.03,"n":670,"o":187.68,"t":"2026-10-15T19:15:00Z","v":11267,"vw":187.338218},{"c":188.17,"h":188.37,"l":187.57,"n":703,"o":187.57,"t":"2026-10-15T19:30:00Z","v":12634,"vw":187.973171},{"c":188.06,"h":188.34,"l":187.23,"n":1892,"o":188.22,"t":"2026-10-15T19:45:00Z","v":43876,"vw":187.916272},{"c":187.94,"h":187.94,"l":187.94,"n":57,"o":187.94,"t":"2026-10-15T20:00:00Z","v":67986,"vw":187.94},{"c":187.94,"h":187.94,"l":187.94,"n":1,"o":187.94,"t":"2026-10-15T20:15:00Z","v":14280,"vw":187.94},{"c":189.875,"h":189.9625,"l":187.87,"n":240,"o":187.96,"t":"2026-10-16T13:30:00Z","v":7101,"vw":188.285284},{"c":190.655,"h":190.92,"l":189.65,"n":172,"o":189.875,"t":"2026-10-16T13:45:00Z","v":2945,"vw":190.234147},{"c":187.5001,"h":190.605,"l":187.5001,"n":236,"o":190.605,"t":"2026-10-16T14:00:00Z","v":8663,"vw":188.98411},{"c":188.06,"h":188.07,"l":186.215,"n":314,"o":187.18,"t":"2026-10-16T14:15:00Z","v":5982,"vw":186.836364},{"c":186.21,"h":187.5,"l":186.13,"n":136,"o":187.5,"t":"2026-10-16T14:30:00Z","v":1784,"vw":186.652312},{"c":186.51,"h":186.97,"l":185.78,"n":400,"o":185.94,"t":"2026-10-16T14:45:00Z","v":8025,"vw":186.029756},{"c":187.795,"h":187.795,"l":186.45,"n":334,"o":186.71,"t":"2026-10-16T15:00:00Z","v":3405,"vw":187.006388},{"c":186.92,"h":188.0013,"l":186.49,"n":374,"o":188.0013,"t":"2026-10-16T15:15:00Z","v":3377,"vw":186.980076},{"c":185.725,"h":187.57,"l":185.725,"n":533,"o":187.1299,"t":"2026-10-16T15:30:00Z","v":9418,"vw":186.713439},{"c":186.075,"h":186.215,"l":185.38,"n":655,"o":186.12,"t":"2026-10-16T15:45:00Z","v":18600,"vw":185.74212},{"c":186.33,"h":186.59,"l":185.48,"n":573,"o":185.86,"t":"2026-10-16T16:00:00Z","v":15491,"vw":185.869569},{"c":186.16,"h":188.02,"l":185.9,"n":975,"o":186.75,"t":"2026-10-16T16:15:00Z","v":84660,"vw":187.41155},{"c":185.305,"h":186.38,"l":185.305,"n":538,"o":186.02,"t":"2026-10-16T16:30:00Z","v":15916,"vw":185.930246},{"c":185.89,"h":186.02,"l":185.23,"n":451,"o":185.315,"t":"2026-10-16T16:45:00Z","v":7755,"vw":185.605428},{"c":184.845,"h":185.76,"l":183.9,"n":489,"o":185.76,"t":"2026-10-16T17:00:00Z","v":10461,"vw":184.857174},{"c":184.91,"h":185.14,"l":184.6,"n":331,"o":184.81,"t":"2026-10-16T17:15:00Z","v":4786,"vw":184.837516},{"c":185.04,"h":185.66,"l":184.3101,"n":502,"o":184.72,"t":"2026-10-16T17:30:00Z","v":10955,"vw":184.817694},{"c":184.57,"h":185.41,"l":184.2601,"n":375,"o":185.06,"t":"2026-10-16T17:45:00Z","v":6786,"vw":184.691558},{"c":184.305,"h":184.595,"l":183.25,"n":442,"o":184.595,"t":"2026-10-16T18:00:00Z","v":6455,"vw":183.923719},{"c":184.1,"h":184.665,"l":183.96,"n":479,"o":184.4,"t":"2026-10-16T18:15:00Z","v":8503,"vw":184.290274},{"c":184.57,"h":184.71,"l":184.105,"n":421,"o":184.105,"t":"2026-10-16T18:30:00Z","v":7726,"vw":184.500192},{"c":184.18,"h":184.76,"l":184.045,"n":569,"o":184.76,"t":"2026-10-16T18:45:00Z","v":7895,"vw":184.316542},{"c":183.725,"h":184.63,"l":183.27,"n":739,"o":184.39,"t":"2026-10-16T19:00:00Z","v":11658,"vw":183.808276},{"c":185.47,"h":186.095,"l":183.61,"n":960,"o":183.795,"t":"2026-10-16T19:15:00Z","v":21630,"vw":185.038796},{"c":184.76,"h":185.62,"l":184.53,"n":932,"o":185.48,"t":"2026-10-16T19:30:00Z","v":22472,"vw":185.080703},{"c":185.84,"h":186.025,"l":184.6,"n":2293,"o":184.76,"t":"2026-10-16T19:45:00Z","v":62788,"vw":185.574644},{"c":185.77,"h":185.77,"l":185.77,"n":29,"o":185.77,"t":"2026-10-16T20:00:00Z","v":63119,"vw":185.77},{"c":185.77,"h":185.77,"l":185.77,"n":1,"o":185.77,"t":"2026-10-16T20:15:00Z","v":28560,"vw":185.77},{"c":185.77,"h":185.77,"l":185.77,"n":1,"o":185.77,"t":"2026-10-16T20:30:00Z","v":120,"vw":185.77},{"c":182.97,"h":187.4,"l":182.97,"n":178,"o":187.4,"t":"2026-10-19T13:30:00Z","v":3213,"vw":185.539114},{"c":182.57,"h":183.75,"l":182.48,"n":182,"o":183.28,"t":"2026-10-19T13:45:00Z","v":4109,"vw":182.795496},{"c":183.565,"h":184.07,"l":182.51,"n":285,"o":182.8675,"t":"2026-10-19T14:00:00Z","v":5987,"vw":183.212852},{"c":184.06,"h":184.4199,"l":183.35,"n":395,"o":183.7513,"t":"2026-10-19T14:15:00Z","v":5707,"vw":183.751298},{"c":183.235,"h":183.965,"l":183.1,"n":138,"o":183.965,"t":"2026-10-19T14:30:00Z","v":2365,"vw":183.459971},{"c":183.01,"h":183.29,"l":182.7901,"n":153,"o":182.85,"t":"2026-10-19T14:45:00Z","v":3057,"vw":182.905502},{"c":183.88,"h":183.95,"l":183.33,"n":380,"o":183.33,"t":"2026-10-19T15:00:00Z","v":8067,"vw":183.797945},{"c":184.335,"h":184.5699,"l":183.6901,"n":284,"o":183.95,"t":"2026-10-19T15:15:00Z","v":4108,"vw":184.111149},{"c":183.1301,"h":184.305,"l":183.1301,"n":306,"o":184.3,"t":"2026-10-19T15:30:00Z","v":8331,"vw":184.017468},{"c":183.155,"h":183.835,"l":182.86,"n":475,"o":183.71,"t":"2026-10-19T15:45:00Z","v":17994,"vw":183.319485},{"c":182.905,"h":183.1,"l":182.72,"n":182,"o":182.83,"t":"2026-10-19T16:00:00Z","v":2833,"vw":182.88842},{"c":182.67,"h":182.915,"l":182.505,"n":178,"o":182.915,"t":"2026-10-19T16:15:00Z","v":2386,"vw":182.641642},{"c":182.495,"h":182.63,"l":182.14,"n":304,"o":182.63,"t":"2026-10-19T16:30:00Z","v":4119,"vw":182.311917},{"c":182.295,"h":182.54,"l":182.21,"n":186,"o":182.54,"t":"2026-10-19T16:45:00Z","v":4154,"vw":182.33173},{"c":182.16,"h":182.39,"l":182,"n":231,"o":182.21,"t":"2026-10-19T17:00:00Z","v":3335,"vw":182.154841},{"c":182.26,"h":182.42,"l":182.08,"n":444,"o":182.24,"t":"2026-10-19T17:15:00Z","v":13169,"vw":182.239286},{"c":182.21,"h":182.845,"l":181.68,"n":727,"o":182.295,"t":"2026-10-19T17:30:00Z","v":20423,"vw":182.218753},{"c":182.27,"h":182.495,"l":181.89,"n":360,"o":182.405,"t":"2026-10-19T17:45:00Z","v":4667,"vw":182.144281},{"c":182.58,"h":182.61,"l":182.07,"n":482,"o":182.12,"t":"2026-10-19T18:00:00Z","v":24485,"vw":182.333385},{"c":182.54,"h":182.91,"l":182.38,"n":406,"o":182.58,"t":"2026-10-19T18:15:00Z","v":8512,"vw":182.481933},{"c":182.465,"h":182.965,"l":182.3559,"n":417,"o":182.6,"t":"2026-10-19T18:30:00Z","v":6268,"vw":182.711981},{"c":182.23,"h":182.62,"l":182.23,"n":395,"o":182.56,"t":"2026-10-19T18:45:00Z","v":6008,"vw":182.440696},{"c":181.935,"h":182.33,"l":181.935,"n":674,"o":182.24,"t":"2026-10-19T19:00:00Z","v":12090,"vw":182.186998},{"c":182.17,"h":182.3,"l":182.01,"n":432,"o":182.15,"t":"2026-10-19T19:15:00Z","v":7232,"vw":182.135428},{"c":182.19,"h":182.38,"l":181.84,"n":877,"o":182.21,"t":"2026-10-19T19:30:00Z","v":16935,"vw":182.136014},{"c":182.08,"h":182.75,"l":181.77,"n":2169,"o":182.045,"t":"2026-10-19T19:45:00Z","v":42403,"vw":182.177166},{"c":182.04,"h":182.04,"l":182.04,"n":49,"o":182.04,"t":"2026-10-19T20:00:00Z","v":61128,"vw":182.04},{"c":182.04,"h":182.04,"l":182.04,"n":1,"o":182.04,"t":"2026-10-19T20:15:00Z","v":57120,"vw":182.04},{"c":182.04,"h":182.04,"l":182.04,"n":1,"o":182.04,"t":"2026-10-19T20:30:00Z","v":92,"vw":182.04},{"c":182.5,"h":182.5,"l":182.5,"n":9,"o":182.5,"t":"2026-10-19T22:00:00Z","v":1003,"vw":182.5},{"c":182.04,"h":182.04,"l":182.04,"n":15,"o":182.04,"t":"2026-10-20T08:15:00Z","v":1013,"vw":182.04},{"c":185.21,"h":186.446,"l":182.63,"n":275,"o":183.9,"t":"2026-10-20T13:30:00Z","v":5230,"vw":184.447339},{"c":186.86,"h":186.895,"l":186.0881,"n":131,"o":186.41,"t":"2026-10-20T13:45:00Z","v":3352,"vw":186.53893},{"c":184.82,"h":186.89,"l":184.82,"n":341,"o":186.85,"t":"2026-10-20T14:00:00Z","v":6154,"vw":186.068833},{"c":187.98,"h":188.05,"l":184.755,"n":534,"o":184.755,"t":"2026-10-20T14:15:00Z","v":11238,"vw":186.960808},{"c":187.84,"h":188.2,"l":186.82,"n":313,"o":188.07,"t":"2026-10-20T14:30:00Z","v":5286,"vw":187.623033},{"c":188.505,"h":189.22,"l":187.795,"n":309,"o":188.6333,"t":"2026-10-20T14:45:00Z","v":5037,"vw":188.444368},{"c":188.84,"h":189.66,"l":188.39,"n":643,"o":188.615,"t":"2026-10-20T15:00:00Z","v":31874,"vw":188.906306},{"c":188.445,"h":189.72,"l":188.445,"n":291,"o":189.32,"t":"2026-10-20T15:15:00Z","v":3614,"vw":189.246977},{"c":189.29,"h":189.63,"l":188.2733,"n":289,"o":188.445,"t":"2026-10-20T15:30:00Z","v":4973,"vw":189.026474},{"c":188.3706,"h":189.535,"l":188.32,"n":471,"o":189.16,"t":"2026-10-20T15:45:00Z","v":21521,"vw":188.827169},{"c":189.12,"h":189.2199,"l":188.3,"n":536,"o":188.5,"t":"2026-10-20T16:00:00Z","v":23788,"vw":188.671509},{"c":188.79,"h":189.345,"l":188.271,"n":340,"o":189.055,"t":"2026-10-20T16:15:00Z","v":8552,"vw":188.886136},{"c":188.695,"h":189,"l":188.44,"n":284,"o":188.685,"t":"2026-10-20T16:30:00Z","v":4905,"vw":188.715127},{"c":188.675,"h":189.12,"l":188.441,"n":479,"o":188.695,"t":"2026-10-20T16:45:00Z","v":21452,"vw":188.924118},{"c":188.815,"h":189.17,"l":188.7083,"n":306,"o":188.88,"t":"2026-10-20T17:00:00Z","v":6250,"vw":188.961492},{"c":188.9225,"h":188.93,"l":188.64,"n":169,"o":188.795,"t":"2026-10-20T17:15:00Z","v":1906,"vw":188.865545},{"c":189.09,"h":189.24,"l":188.84,"n":361,"o":188.84,"t":"2026-10-20T17:30:00Z","v":6774,"vw":189.001673},{"c":189.255,"h":189.47,"l":189.145,"n":167,"o":189.145,"t":"2026-10-20T17:45:00Z","v":1932,"vw":189.305469},{"c":189.38,"h":189.45,"l":189.1538,"n":268,"o":189.3,"t":"2026-10-20T18:00:00Z","v":5004,"vw":189.316237},{"c":189.46,"h":189.46,"l":188.95,"n":262,"o":189.34,"t":"2026-10-20T18:15:00Z","v":4730,"vw":189.19125},{"c":188.95,"h":189.5,"l":188.8723,"n":327,"o":189.49,"t":"2026-10-20T18:30:00Z","v":6056,"vw":189.128806},{"c":189.21,"h":189.51,"l":189.09,"n":370,"o":189.09,"t":"2026-10-20T18:45:00Z","v":7992,"vw":189.399207},{"c":189.47,"h":189.72,"l":189.16,"n":480,"o":189.4,"t":"2026-10-20T19:00:00Z","v":11849,"vw":189.489821},{"c":189.62,"h":189.91,"l":189.34,"n":510,"o":189.37,"t":"2026-10-20T19:15:00Z","v":10054,"vw":189.650972},{"c":189.8491,"h":189.9,"l":189.44,"n":629,"o":189.62,"t":"2026-10-20T19:30:00Z","v":8888,"vw":189.684585},{"c":189.41,"h":190.75,"l":188.995,"n":3195,"o":189.6601,"t":"2026-10-20T19:45:00Z","v":110008,"vw":189.979377},{"c":189.37,"h":189.37,"l":189.37,"n":39,"o":189.37,"t":"2026-10-20T20:00:00Z","v":141280,"vw":189.37},{"c":189.37,"h":189.37,"l":189.37,"n":1,"o":189.37,"t":"2026-10-20T20:30:00Z","v":40,"vw":189.37},{"c":191.09,"h":191.09,"l":190,"n":61,"o":191,"t":"2026-10-21T12:45:00Z","v":2105,"vw":190.962645},{"c":191,"h":191.19,"l":191,"n":25,"o":191.09,"t":"2026-10-21T13:00:00Z","v":693,"vw":191.073919},{"c":191.48,"h":191.48,"l":191.48,"n":2,"o":191.48,"t":"2026-10-21T13:15:00Z","v":100,"vw":191.48},{"c":189.285,"h":189.99,"l":187.45,"n":164,"o":188.25,"t":"2026-10-21T13:30:00Z","v":4590,"vw":189.273865},{"c":189.13,"h":189.98,"l":187.965,"n":267,"o":189.245,"t":"2026-10-21T13:45:00Z","v":6654,"vw":188.905869},{"c":189.5999,"h":189.5999,"l":188.16,"n":273,"o":188.45,"t":"2026-10-21T14:00:00Z","v":4056,"vw":188.712285},{"c":188.14,"h":189.505,"l":187.92,"n":346,"o":189.23,"t":"2026-10-21T14:15:00Z","v":5368,"vw":188.485579},{"c":188.985,"h":189.03,"l":188.17,"n":188,"o":188.17,"t":"2026-10-21T14:30:00Z","v":3119,"vw":188.604352},{"c":188.7251,"h":189.49,"l":188.5,"n":194,"o":189.21,"t":"2026-10-21T14:45:00Z","v":2778,"vw":189.115307},{"c":188.55,"h":189.06,"l":188.55,"n":234,"o":188.725,"t":"2026-10-21T15:00:00Z","v":3488,"vw":188.790689},{"c":188.7101,"h":189.27,"l":188.6076,"n":283,"o":188.77,"t":"2026-10-21T15:15:00Z","v":4239,"vw":188.970737},{"c":188.8401,"h":189.82,"l":188.82,"n":226,"o":189.23,"t":"2026-10-21T15:30:00Z","v":6328,"vw":189.088853},{"c":189.42,"h":189.42,"l":189,"n":232,"o":189.08,"t":"2026-10-21T15:45:00Z","v":3657,"vw":189.186684},{"c":189.58,"h":189.615,"l":189.0747,"n":196,"o":189.34,"t":"2026-10-21T16:00:00Z","v":2911,"vw":189.402083},{"c":189.215,"h":189.522,"l":189.215,"n":235,"o":189.522,"t":"2026-10-21T16:15:00Z","v":5467,"vw":189.445257},{"c":190.02,"h":190.95,"l":189.05,"n":372,"o":189.36,"t":"2026-10-21T16:30:00Z","v":7352,"vw":189.865869},{"c":189.0516,"h":189.965,"l":189.0516,"n":187,"o":189.88,"t":"2026-10-21T16:45:00Z","v":4425,"vw":189.682444},{"c":189.605,"h":189.65,"l":188.96,"n":138,"o":189.365,"t":"2026-10-21T17:00:00Z","v":2653,"vw":189.235242},{"c":189.68,"h":189.68,"l":189.33,"n":114,"o":189.6,"t":"2026-10-21T17:15:00Z","v":1753,"vw":189.554469},{"c":189.3075,"h":189.69,"l":189.3075,"n":283,"o":189.69,"t":"2026-10-21T17:30:00Z","v":4051,"vw":189.448473},{"c":189.78,"h":189.8,"l":189.58,"n":220,"o":189.65,"t":"2026-10-21T17:45:00Z","v":2391,"vw":189.658425},{"c":189.58,"h":189.88,"l":189.565,"n":332,"o":189.61,"t":"2026-10-21T18:00:00Z","v":5414,"vw":189.67188},{"c":189.28,"h":189.63,"l":189.25,"n":245,"o":189.63,"t":"2026-10-21T18:15:00Z","v":3668,"vw":189.485046},{"c":189.15,"h":189.37,"l":188.9153,"n":146,"o":189.28,"t":"2026-10-21T18:30:00Z","v":2630,"vw":189.175188},{"c":187.11,"h":189.34,"l":187.11,"n":562,"o":189.15,"t":"2026-10-21T18:45:00Z","v":5906,"vw":188.378733},{"c":186.0901,"h":186.95,"l":185.72,"n":424,"o":186.95,"t":"2026-10-21T19:00:00Z","v":5910,"vw":186.134628},{"c":187.735,"h":187.79,"l":186.435,"n":563,"o":186.435,"t":"2026-10-21T19:15:00Z","v":5992,"vw":187.09083},{"c":187.47,"h":187.93,"l":187.35,"n":567,"o":187.77,"t":"2026-10-21T19:30:00Z","v":7335,"vw":187.621123},{"c":187.79,"h":187.97,"l":187.065,"n":1809,"o":187.435,"t":"2026-10-21T19:45:00Z","v":32023,"vw":187.464245},{"c":187.87,"h":187.87,"l":187.87,"n":49,"o":187.87,"t":"2026-10-21T20:00:00Z","v":42010,"vw":187.87},{"c":187.87,"h":187.87,"l":187.87,"n":1,"o":187.87,"t":"2026-10-21T20:30:00Z","v":48,"vw":187.87},{"c":187,"h":187,"l":187,"n":2,"o":187,"t":"2026-10-22T08:30:00Z","v":1000,"vw":187},{"c":186.49,"h":186.49,"l":186.49,"n":5,"o":186.49,"t":"2026-10-22T09:15:00Z","v":152,"vw":186.49},{"c":186.9,"h":186.9,"l":186.9,"n":4,"o":186.9,"t":"2026-10-22T11:30:00Z","v":121,"vw":186.9},{"c":186.94,"h":186.94,"l":186.94,"n":2,"o":186.94,"t":"2026-10-22T11:45:00Z","v":103,"vw":186.94},{"c":187.88,"h":187.88,"l":187.88,"n":2,"o":187.88,"t":"2026-10-22T12:15:00Z","v":80,"vw":187.88},{"c":189.1325,"h":189.2175,"l":185.02,"n":89,"o":187.36,"t":"2026-10-22T13:30:00Z","v":4308,"vw":187.797278},{"c":192.6,"h":193.0401,"l":189.075,"n":319,"o":189.075,"t":"2026-10-22T13:45:00Z","v":5012,"vw":191.536445},{"c":193.945,"h":194.22,"l":191.41,"n":773,"o":193.23,"t":"2026-10-22T14:00:00Z","v":19015,"vw":193.284789},{"c":193.875,"h":194.93,"l":193.3501,"n":244,"o":194.55,"t":"2026-10-22T14:15:00Z","v":9278,"vw":194.43074},{"c":194.23,"h":194.795,"l":192.44,"n":258,"o":194.22,"t":"2026-10-22T14:30:00Z","v":4167,"vw":194.231984},{"c":197.94,"h":198.015,"l":194.37,"n":450,"o":194.68,"t":"2026-10-22T14:45:00Z","v":9571,"vw":196.210765},{"c":196.835,"h":198.21,"l":196.22,"n":454,"o":197.94,"t":"2026-10-22T15:00:00Z","v":7660,"vw":197.345631},{"c":197.05,"h":198.48,"l":196.75,"n":306,"o":197.55,"t":"2026-10-22T15:15:00Z","v":5699,"vw":197.875959},{"c":197.045,"h":198.56,"l":197.04,"n":367,"o":197.05,"t":"2026-10-22T15:30:00Z","v":6211,"vw":197.718476},{"c":198.225,"h":198.445,"l":197.25,"n":422,"o":197.25,"t":"2026-10-22T15:45:00Z","v":9422,"vw":197.975033},{"c":198.06,"h":199.435,"l":197.89,"n":441,"o":198.3,"t":"2026-10-22T16:00:00Z","v":12304,"vw":198.753157},{"c":198.035,"h":198.535,"l":197.97,"n":196,"o":198.415,"t":"2026-10-22T16:15:00Z","v":3411,"vw":198.162725},{"c":197.2,"h":198.3217,"l":196.96,"n":349,"o":198.015,"t":"2026-10-22T16:30:00Z","v":4899,"vw":197.66012},{"c":197.11,"h":197.28,"l":196.84,"n":221,"o":196.93,"t":"2026-10-22T16:45:00Z","v":3466,"vw":197.143802},{"c":196.475,"h":197.692,"l":196.18,"n":335,"o":197.21,"t":"2026-10-22T17:00:00Z","v":7665,"vw":196.891942},{"c":196.87,"h":196.87,"l":196.3601,"n":233,"o":196.515,"t":"2026-10-22T17:15:00Z","v":3152,"vw":196.616315},{"c":196.28,"h":196.969,"l":196.19,"n":156,"o":196.735,"t":"2026-10-22T17:30:00Z","v":2873,"vw":196.47805},{"c":195.71,"h":196.278,"l":195.66,"n":308,"o":196.19,"t":"2026-10-22T17:45:00Z","v":4807,"vw":195.979301},{"c":196.12,"h":196.4803,"l":195.16,"n":347,"o":195.49,"t":"2026-10-22T18:00:00Z","v":5649,"vw":195.820763},{"c":196.135,"h":196.34,"l":195.92,"n":169,"o":196.21,"t":"2026-10-22T18:15:00Z","v":2027,"vw":196.234576},{"c":196.275,"h":196.405,"l":195.84,"n":379,"o":195.925,"t":"2026-10-22T18:30:00Z","v":6266,"vw":196.197335},{"c":196.74,"h":197.075,"l":196.14,"n":273,"o":196.39,"t":"2026-10-22T18:45:00Z","v":3668,"vw":196.434523},{"c":197.13,"h":198.065,"l":196.74,"n":508,"o":196.74,"t":"2026-10-22T19:00:00Z","v":5638,"vw":197.257957},{"c":197.12,"h":197.12,"l":196.47,"n":360,"o":196.85,"t":"2026-10-22T19:15:00Z","v":7336,"vw":196.685071},{"c":196.74,"h":197.3,"l":196.71,"n":663,"o":196.99,"t":"2026-10-22T19:30:00Z","v":9110,"vw":196.953054},{"c":197.96,"h":198.35,"l":196.26,"n":1767,"o":196.91,"t":"2026-10-22T19:45:00Z","v":34164,"vw":197.503799},{"c":198.13,"h":198.13,"l":198.13,"n":59,"o":198.13,"t":"2026-10-22T20:00:00Z","v":74752,"vw":198.13},{"c":198.13,"h":198.13,"l":198.13,"n":1,"o":198.13,"t":"2026-10-22T20:30:00Z","v":160,"vw":198.13}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.9170258942149472,"strike":271.64870528925263,"iv":0.7951305252135773,"gamma":0.00396287844520551,"theta":-0.13668678003379653,"vega":0.09778239732177414,"rho":0.013757354044318207,"breakevenPct":38.07385614670549},{"delta":0.15,"premium":2.443974033753012,"strike":241.0791640433735,"iv":0.6081559203643918,"gamma":0.006874267741091436,"theta":-0.13907726877517484,"vega":0.13007725551875401,"rho":0.02089123926867733,"breakevenPct":22.91078487716475},{"delta":0.2,"premium":3.415,"strike":232,"iv":0.59012,"gamma":0.00844,"theta":-0.16224,"vega":0.15576,"rho":0.027831738849128852,"breakevenPct":18.81845253116641},{"delta":0.25,"premium":4.544366197183098,"strike":225.5281690140845,"iv":0.5864739436619718,"gamma":0.00960492957746479,"theta":-0.1826570422535211,"vega":0.1758862676056338,"rho":0.03468881541677294,"breakevenPct":16.122008384024436},{"delta":0.3,"premium":5.724321608040202,"strike":219.70854271356785,"iv":0.5852511557788944,"gamma":0.010643718592964825,"theta":-0.20143336683417085,"vega":0.19394120603015075,"rho":0.04151897859192003,"breakevenPct":13.780277757839828},{"delta":0.35,"premium":7.00572864321608,"strike":214.68341708542715,"iv":0.5775124623115578,"gamma":0.01139748743718593,"theta":-0.21062934673366834,"vega":0.20499648241206028,"rho":0.04830143968621339,"breakevenPct":11.890751389816392},{"delta":0.4,"premium":8.318114143920596,"strike":209.7187758478081,"iv":0.5706571546732837,"gamma":0.012102812241521918,"theta":-0.2195993382961125,"vega":0.21550529363110008,"rho":0.055064315836245506,"breakevenPct":10.04738807435961},{"delta":0.45,"premium":10.055086848635236,"strike":205.58312655086849,"iv":0.575909429280397,"gamma":0.012144168734491315,"theta":-0.22547196029776675,"vega":0.218524317617866,"rho":0.06155876304434395,"breakevenPct":8.836730126434018},{"delta":0.5,"premium":11.792059553349876,"strike":201.44747725392887,"iv":0.5811617038875103,"gamma":0.012185525227460713,"theta":-0.231344582299421,"vega":0.22154334160463193,"rho":0.06805321025244239,"breakevenPct":7.626072178508428},{"delta":0.55,"premium":13.594852941176473,"strike":197.34477124183007,"iv":0.5791764705882353,"gamma":0.0122,"theta":-0.23031993464052286,"vega":0.22042271241830064,"rho":0.07449594653671363,"breakevenPct":6.46526229395172},{"delta":0.6,"premium":15.499282296650717,"strike":193.30143540669857,"iv":0.5721990430622009,"gamma":0.012064114832535885,"theta":-0.22335358851674642,"vega":0.21517081339712918,"rho":0.08087199835197348,"breakevenPct":5.385715289632712},{"delta":0.65,"premium":17.667522123893807,"strike":189.23893805309734,"iv":0.5679246017699116,"gamma":0.011632566371681415,"theta":-0.2140953982300885,"vega":0.20658424778761061,"rho":0.08706764489997636,"breakevenPct":4.429647290663282},{"delta":0.7,"premium":20.69736842105263,"strike":184.7953216374269,"iv":0.5837140350877192,"gamma":0.010650877192982456,"theta":-0.2080169590643275,"vega":0.19410409356725147,"rho":0.09263102328602213,"breakevenPct":3.7160904751827326},{"delta":0.75,"premium":24.19697508896797,"strike":179.9288256227758,"iv":0.5978309608540925,"gamma":0.00948576512455516,"theta":-0.19628861209964413,"vega":0.17745836298932385,"rho":0.09784211308371098,"breakevenPct":3.0261952817563125},{"delta":0.8,"premium":27.132918149466196,"strike":175.48042704626334,"iv":0.5810160142348755,"gamma":0.008596085409252668,"theta":-0.17057686832740213,"vega":0.15610604982206402,"rho":0.10346512810377935,"breakevenPct":2.2628300589156263},{"delta":0.85,"premium":31.88181818181818,"strike":169.54545454545456,"iv":0.5907363636363636,"gamma":0.007081818181818183,"theta":-0.14718181818181822,"vega":0.13007272727272728,"rho":0.10771242368985849,"breakevenPct":1.6641966018637921},{"delta":0.9,"premium":37.928658536585374,"strike":162.40853658536585,"iv":0.5959079268292683,"gamma":0.005278048780487803,"theta":-0.11540548780487801,"vega":0.09762012195121948,"rho":0.11093634860173067,"breakevenPct":1.11401358802363}],"put":[{"delta":0.1,"premium":2.173885828018606,"strike":154.95543312074423,"iv":0.7509515568320827,"gamma":0.0041942380643721555,"theta":-0.1244924957323211,"vega":0.09802489981748867,"rho":-0.017767091054164914,"breakevenPct":22.888231316445957},{"delta":0.15,"premium":2.8188275725876033,"strike":169.09808413986227,"iv":0.6017153077983848,"gamma":0.006970559637922324,"theta":-0.13126052008617556,"vega":0.13007234571949286,"rho":-0.0264374214938557,"breakevenPct":16.075679317985838},{"delta":0.2,"premium":4.345791245791246,"strike":173.8047138047138,"iv":0.6320383838383838,"gamma":0.007884848484848484,"theta":-0.16542053872053875,"vega":0.15567609427609427,"rho":-0.03556833379264758,"breakevenPct":14.470841084680487},{"delta":0.25,"premium":5.540051679586563,"strike":179.62532299741602,"iv":0.6088325581395349,"gamma":0.009302583979328165,"theta":-0.1802328165374677,"vega":0.1773235142118863,"rho":-0.0445219200846658,"breakevenPct":12.135834392656607},{"delta":0.3,"premium":6.864115308151092,"strike":184.68190854870775,"iv":0.5896133200795229,"gamma":0.01052365805168986,"theta":-0.19015109343936382,"vega":0.19404393638170972,"rho":-0.05357109510224313,"breakevenPct":10.251959198225068},{"delta":0.35,"premium":8.41759581881533,"strike":189.0766550522648,"iv":0.5820588850174216,"gamma":0.011333797909407665,"theta":-0.19879024390243902,"vega":0.20651463414634147,"rho":-0.06274880656170938,"breakevenPct":8.817917915787875},{"delta":0.4,"premium":10.332459016393443,"strike":193.22950819672133,"iv":0.5860255737704918,"gamma":0.011758360655737706,"theta":-0.20776950819672133,"vega":0.21517147540983608,"rho":-0.0721846525132346,"breakevenPct":7.68836159070919},{"delta":0.45,"premium":12.424543946932008,"strike":197.35489220563846,"iv":0.5893767827529022,"gamma":0.01199419568822554,"theta":-0.21306583747927033,"vega":0.22043101160862355,"rho":-0.081741522201602,"breakevenPct":6.662116661431144},{"delta":0.5,"premium":14.732188841201717,"strike":201.55364806866953,"iv":0.5895358798283261,"gamma":0.012053390557939914,"theta":-0.212968669527897,"vega":0.2215745922746781,"rho":-0.09145124850301685,"breakevenPct":5.707636790254981},{"delta":0.55,"premium":17.30729613733906,"strike":205.84549356223175,"iv":0.5888062660944205,"gamma":0.011924635193133047,"theta":-0.20846223175965667,"vega":0.21874197424892702,"rho":-0.1013583652972537,"breakevenPct":4.84116619144365},{"delta":0.6,"premium":19.919999999999995,"strike":210.16326530612244,"iv":0.5883236734693877,"gamma":0.011777142857142858,"theta":-0.2037848979591837,"vega":0.21566040816326532,"rho":-0.11129328608428576,"breakevenPct":3.980585824396891},{"delta":0.65,"premium":23.669999999999998,"strike":215.26530612244898,"iv":0.5953134693877551,"gamma":0.011062857142857143,"theta":-0.19393795918367346,"vega":0.20504816326530612,"rho":-0.12206927765337391,"breakevenPct":3.298184968228448},{"delta":0.7,"premium":27.565193370165737,"strike":220.49723756906076,"iv":0.6031524861878452,"gamma":0.01031546961325967,"theta":-0.18377569060773483,"vega":0.1939519337016575,"rho":-0.13295743644971822,"breakevenPct":2.6235076975243397},{"delta":0.75,"premium":33.3317679558011,"strike":227.40331491712706,"iv":0.6219370165745857,"gamma":0.009141436464088397,"theta":-0.16954917127071825,"vega":0.17661767955801105,"rho":-0.14529130617514205,"breakevenPct":2.0483788616938527},{"delta":0.8,"premium":39.33157894736842,"strike":234.56140350877192,"iv":0.6269929824561403,"gamma":0.007970175438596492,"theta":-0.1465017543859649,"vega":0.15518421052631579,"rho":-0.15780364992802606,"breakevenPct":1.4637740062567453},{"delta":0.85,"premium":47.656521739130426,"strike":243.9751552795031,"iv":0.6420111801242235,"gamma":0.006543478260869567,"theta":-0.12019254658385095,"vega":0.12988695652173915,"rho":-0.17212845785105266,"breakevenPct":0.9142312923975806},{"delta":0.9,"premium":60.66220779220779,"strike":257.94805194805195,"iv":0.6697511688311688,"gamma":0.004666753246753247,"theta":-0.0870251948051948,"vega":0.09767610389610389,"rho":-0.19011577441645805,"breakevenPct":0.4260615980194052}]},"raw":{"call":[{"delta":0.1,"premium":1.9170258942149472,"strike":271.64870528925263,"iv":0.7951305252135773,"gamma":0.00396287844520551,"theta":-0.13668678003379653,"vega":0.09778239732177414,"rho":0.013757354044318207,"breakevenPct":38.07385614670549},{"delta":0.15,"premium":2.443974033753012,"strike":241.0791640433735,"iv":0.6081559203643918,"gamma":0.006874267741091436,"theta":-0.13907726877517484,"vega":0.13007725551875401,"rho":0.02089123926867733,"breakevenPct":22.91078487716475},{"delta":0.2,"premium":3.415,"strike":232,"iv":0.59012,"gamma":0.00844,"theta":-0.16224,"vega":0.15576,"rho":0.027831738849128852,"breakevenPct":18.81845253116641},{"delta":0.25,"premium":4.544366197183098,"strike":225.5281690140845,"iv":0.5864739436619718,"gamma":0.00960492957746479,"theta":-0.1826570422535211,"vega":0.1758862676056338,"rho":0.03468881541677294,"breakevenPct":16.122008384024436},{"delta":0.3,"premium":5.724321608040202,"strike":219.70854271356785,"iv":0.5852511557788944,"gamma":0.010643718592964825,"theta":-0.20143336683417085,"vega":0.19394120603015075,"rho":0.04151897859192003,"breakevenPct":13.780277757839828},{"delta":0.35,"premium":7.00572864321608,"strike":214.68341708542715,"iv":0.5775124623115578,"gamma":0.01139748743718593,"theta":-0.21062934673366834,"vega":0.20499648241206028,"rho":0.04830143968621339,"breakevenPct":11.890751389816392},{"delta":0.4,"premium":8.318114143920596,"strike":209.7187758478081,"iv":0.5706571546732837,"gamma":0.012102812241521918,"theta":-0.2195993382961125,"vega":0.21550529363110008,"rho":0.055064315836245506,"breakevenPct":10.04738807435961},{"delta":0.45,"premium":10.055086848635236,"strike":205.58312655086849,"iv":0.575909429280397,"gamma":0.012144168734491315,"theta":-0.22547196029776675,"vega":0.218524317617866,"rho":0.06155876304434395,"breakevenPct":8.836730126434018},{"delta":0.5,"premium":11.792059553349876,"strike":201.44747725392887,"iv":0.5811617038875103,"gamma":0.012185525227460713,"theta":-0.231344582299421,"vega":0.22154334160463193,"rho":0.06805321025244239,"breakevenPct":7.626072178508428},{"delta":0.55,"premium":13.594852941176473,"strike":197.34477124183007,"iv":0.5791764705882353,"gamma":0.0122,"theta":-0.23031993464052286,"vega":0.22042271241830064,"rho":0.07449594653671363,"breakevenPct":6.46526229395172},{"delta":0.6,"premium":15.499282296650717,"strike":193.30143540669857,"iv":0.5721990430622009,"gamma":0.012064114832535885,"theta":-0.22335358851674642,"vega":0.21517081339712918,"rho":0.08087199835197348,"breakevenPct":5.385715289632712},{"delta":0.65,"premium":17.667522123893807,"strike":189.23893805309734,"iv":0.5679246017699116,"gamma":0.011632566371681415,"theta":-0.2140953982300885,"vega":0.20658424778761061,"rho":0.08706764489997636,"breakevenPct":4.429647290663282},{"delta":0.7,"premium":20.69736842105263,"strike":184.7953216374269,"iv":0.5837140350877192,"gamma":0.010650877192982456,"theta":-0.2080169590643275,"vega":0.19410409356725147,"rho":0.09263102328602213,"breakevenPct":3.7160904751827326},{"delta":0.75,"premium":24.19697508896797,"strike":179.9288256227758,"iv":0.5978309608540925,"gamma":0.00948576512455516,"theta":-0.19628861209964413,"vega":0.17745836298932385,"rho":0.09784211308371098,"breakevenPct":3.0261952817563125},{"delta":0.8,"premium":27.132918149466196,"strike":175.48042704626334,"iv":0.5810160142348755,"gamma":0.008596085409252668,"theta":-0.17057686832740213,"vega":0.15610604982206402,"rho":0.10346512810377935,"breakevenPct":2.2628300589156263},{"delta":0.85,"premium":31.88181818181818,"strike":169.54545454545456,"iv":0.5907363636363636,"gamma":0.007081818181818183,"theta":-0.14718181818181822,"vega":0.13007272727272728,"rho":0.10771242368985849,"breakevenPct":1.6641966018637921},{"delta":0.9,"premium":37.928658536585374,"strike":162.40853658536585,"iv":0.5959079268292683,"gamma":0.005278048780487803,"theta":-0.11540548780487801,"vega":0.09762012195121948,"rho":0.11093634860173067,"breakevenPct":1.11401358802363}],"put":[{"delta":0.1,"premium":2.173885828018606,"strike":154.95543312074423,"iv":0.7509515568320827,"gamma":0.0041942380643721555,"theta":-0.1244924957323211,"vega":0.09802489981748867,"rho":-0.017767091054164914,"breakevenPct":22.888231316445957},{"delta":0.15,"premium":2.8188275725876033,"strike":169.09808413986227,"iv":0.6017153077983848,"gamma":0.006970559637922324,"theta":-0.13126052008617556,"vega":0.13007234571949286,"rho":-0.0264374214938557,"breakevenPct":16.075679317985838},{"delta":0.2,"premium":4.345791245791246,"strike":173.8047138047138,"iv":0.6320383838383838,"gamma":0.007884848484848484,"theta":-0.16542053872053875,"vega":0.15567609427609427,"rho":-0.03556833379264758,"breakevenPct":14.470841084680487},{"delta":0.25,"premium":5.540051679586563,"strike":179.62532299741602,"iv":0.6088325581395349,"gamma":0.009302583979328165,"theta":-0.1802328165374677,"vega":0.1773235142118863,"rho":-0.0445219200846658,"breakevenPct":12.135834392656607},{"delta":0.3,"premium":6.864115308151092,"strike":184.68190854870775,"iv":0.5896133200795229,"gamma":0.01052365805168986,"theta":-0.19015109343936382,"vega":0.19404393638170972,"rho":-0.05357109510224313,"breakevenPct":10.251959198225068},{"delta":0.35,"premium":8.41759581881533,"strike":189.0766550522648,"iv":0.5820588850174216,"gamma":0.011333797909407665,"theta":-0.19879024390243902,"vega":0.20651463414634147,"rho":-0.06274880656170938,"breakevenPct":8.817917915787875},{"delta":0.4,"premium":10.332459016393443,"strike":193.22950819672133,"iv":0.5860255737704918,"gamma":0.011758360655737706,"theta":-0.20776950819672133,"vega":0.21517147540983608,"rho":-0.0721846525132346,"breakevenPct":7.68836159070919},{"delta":0.45,"premium":12.424543946932008,"strike":197.35489220563846,"iv":0.5893767827529022,"gamma":0.01199419568822554,"theta":-0.21306583747927033,"vega":0.22043101160862355,"rho":-0.081741522201602,"breakevenPct":6.662116661431144},{"delta":0.5,"premium":14.732188841201717,"strike":201.55364806866953,"iv":0.5895358798283261,"gamma":0.012053390557939914,"theta":-0.212968669527897,"vega":0.2215745922746781,"rho":-0.09145124850301685,"breakevenPct":5.707636790254981},{"delta":0.55,"premium":17.30729613733906,"strike":205.84549356223175,"iv":0.5888062660944205,"gamma":0.011924635193133047,"theta":-0.20846223175965667,"vega":0.21874197424892702,"rho":-0.1013583652972537,"breakevenPct":4.84116619144365},{"delta":0.6,"premium":19.919999999999995,"strike":210.16326530612244,"iv":0.5883236734693877,"gamma":0.011777142857142858,"theta":-0.2037848979591837,"vega":0.21566040816326532,"rho":-0.11129328608428576,"breakevenPct":3.980585824396891},{"delta":0.65,"premium":23.669999999999998,"strike":215.26530612244898,"iv":0.5953134693877551,"gamma":0.011062857142857143,"theta":-0.19393795918367346,"vega":0.20504816326530612,"rho":-0.12206927765337391,"breakevenPct":3.298184968228448},{"delta":0.7,"premium":27.565193370165737,"strike":220.49723756906076,"iv":0.6031524861878452,"gamma":0.01031546961325967,"theta":-0.18377569060773483,"vega":0.1939519337016575,"rho":-0.13295743644971822,"breakevenPct":2.6235076975243397},{"delta":0.75,"premium":33.3317679558011,"strike":227.40331491712706,"iv":0.6219370165745857,"gamma":0.009141436464088397,"theta":-0.16954917127071825,"vega":0.17661767955801105,"rho":-0.14529130617514205,"breakevenPct":2.0483788616938527},{"delta":0.8,"premium":39.33157894736842,"strike":234.56140350877192,"iv":0.6269929824561403,"gamma":0.007970175438596492,"theta":-0.1465017543859649,"vega":0.15518421052631579,"rho":-0.15780364992802606,"breakevenPct":1.4637740062567453},{"delta":0.85,"premium":47.656521739130426,"strike":243.9751552795031,"iv":0.6420111801242235,"gamma":0.006543478260869567,"theta":-0.12019254658385095,"vega":0.12988695652173915,"rho":-0.17212845785105266,"breakevenPct":0.9142312923975806},{"delta":0.9,"premium":60.66220779220779,"strike":257.94805194805195,"iv":0.6697511688311688,"gamma":0.004666753246753247,"theta":-0.0870251948051948,"vega":0.09767610389610389,"rho":-0.19011577441645805,"breakevenPct":0.4260615980194052}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}