{"symbol":"LOW","url":"https://intraalpha.com/companies/LOW","capturedAt":"2026-10-15T20:04:02.966Z","state":"stale","quote":{"symbol":"LOW","last_price":195.72,"prev_close":188.31,"regular_close":195.72,"change":7.41,"change_pct":3.935,"regular_change":7.41,"regular_change_pct":3.935,"extended_change":0,"extended_change_pct":0,"bid":193.05,"ask":196,"bid_size":100,"ask_size":200,"volume":3289181,"vwap":195.567057,"open":191.32,"high":197.96,"low":191.31,"close":195.72,"trade_count":55313,"last_trade_at":"2026-10-15T20:03:26.909764765Z","last_quote_at":"2026-10-15T20:02:57.058677277Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:00.837497141-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"LOW","fetched_at":"2026-10-15T20:04:01.896826+00:00","name":"Lowe's Companies Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"HOME IMPROVEMENT RETAIL","country":"USA","description":"Lowe's Companies, Inc. is an American retail company specializing in home improvement. Headquartered in Mooresville, North Carolina, the company operates a chain of retail stores in the United States and Canada.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":105652077000,"ebitda":12729000000,"pe_ratio":15.96,"peg_ratio":1.312,"book_value":-13.26,"dividend_per_share":4.85,"dividend_yield":0.0257,"eps":11.8,"revenue_ttm":90431996000,"gross_profit_ttm":29837001000,"profit_margin":0.0735,"operating_margin_ttm":0.134,"return_on_assets_ttm":0.125,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.083,"analyst_target_price":252.42,"analyst_number":5,"beta":0.878,"fifty_two_week_high":289.87,"fifty_two_week_low":178.45,"fifty_day_ma":200.68,"two_hundred_day_ma":229.25,"shares_outstanding":561054000,"forward_pe":15.6,"price_to_sales":1.168,"price_to_book":321.82,"ev_to_revenue":1.634,"ev_to_ebitda":11.51},"bars":[{"c":181.7,"h":181.7,"l":180.76,"n":8,"o":180.76,"t":"2026-10-08T08:00:00Z","v":926,"vw":181.589412},{"c":181.8,"h":182,"l":181.74,"n":74,"o":182,"t":"2026-10-08T11:00:00Z","v":1135,"vw":181.853598},{"c":180.41,"h":180.41,"l":180.41,"n":11,"o":180.41,"t":"2026-10-08T11:40:00Z","v":110,"vw":180.41},{"c":180.05,"h":180.5,"l":180.05,"n":16,"o":180.5,"t":"2026-10-08T11:50:00Z","v":1194,"vw":180.457224},{"c":180.4,"h":180.4,"l":180.4,"n":1,"o":180.4,"t":"2026-10-08T12:20:00Z","v":400,"vw":180.4},{"c":180.5,"h":180.5,"l":180.5,"n":1,"o":180.5,"t":"2026-10-08T12:25:00Z","v":150,"vw":180.5},{"c":180.25,"h":180.25,"l":180.25,"n":24,"o":180.25,"t":"2026-10-08T12:50:00Z","v":930,"vw":180.25},{"c":180.87,"h":181.8,"l":180.48,"n":21,"o":181.8,"t":"2026-10-08T13:20:00Z","v":60221,"vw":180.896465},{"c":181.21,"h":181.4471,"l":180.5,"n":309,"o":180.5,"t":"2026-10-08T13:30:00Z","v":35870,"vw":180.585108},{"c":180.69,"h":180.7727,"l":180,"n":559,"o":180.62,"t":"2026-10-08T13:35:00Z","v":15555,"vw":180.35718},{"c":181.4505,"h":181.499,"l":180.9103,"n":370,"o":180.93,"t":"2026-10-08T13:40:00Z","v":9145,"vw":181.25732},{"c":182.12,"h":182.1272,"l":181.49,"n":521,"o":181.49,"t":"2026-10-08T13:45:00Z","v":24621,"vw":181.929444},{"c":183.16,"h":183.22,"l":182.1,"n":833,"o":182.125,"t":"2026-10-08T13:50:00Z","v":47760,"vw":182.41284},{"c":183.21,"h":183.5,"l":183.04,"n":478,"o":183.16,"t":"2026-10-08T13:55:00Z","v":16886,"vw":183.159663},{"c":183.23,"h":183.27,"l":182.76,"n":578,"o":183.0886,"t":"2026-10-08T14:00:00Z","v":23199,"vw":183.019496},{"c":183.765,"h":184.02,"l":183.245,"n":1840,"o":183.34,"t":"2026-10-08T14:05:00Z","v":85384,"vw":183.686325},{"c":184.18,"h":184.4,"l":183.68,"n":544,"o":183.85,"t":"2026-10-08T14:10:00Z","v":19170,"vw":184.060961},{"c":184.14,"h":184.36,"l":184.03,"n":519,"o":184.17,"t":"2026-10-08T14:15:00Z","v":17367,"vw":184.157477},{"c":184.4,"h":184.405,"l":183.89,"n":732,"o":184.055,"t":"2026-10-08T14:20:00Z","v":24672,"vw":184.11352},{"c":183.985,"h":184.485,"l":183.77,"n":732,"o":184.4,"t":"2026-10-08T14:25:00Z","v":16649,"vw":184.153785},{"c":184.165,"h":184.34,"l":183.99,"n":482,"o":184.06,"t":"2026-10-08T14:30:00Z","v":11246,"vw":184.222376},{"c":184.305,"h":184.35,"l":184.165,"n":562,"o":184.165,"t":"2026-10-08T14:35:00Z","v":21021,"vw":184.238843},{"c":184.055,"h":184.33,"l":183.9,"n":598,"o":184.2224,"t":"2026-10-08T14:40:00Z","v":19964,"vw":184.1592},{"c":183.745,"h":184.06,"l":183.67,"n":552,"o":184.06,"t":"2026-10-08T14:45:00Z","v":14303,"vw":183.936375},{"c":183.58,"h":183.71,"l":183.54,"n":463,"o":183.685,"t":"2026-10-08T14:50:00Z","v":10422,"vw":183.635594},{"c":183.14,"h":183.53,"l":183.135,"n":542,"o":183.5,"t":"2026-10-08T14:55:00Z","v":25413,"vw":183.31911},{"c":183.66,"h":183.66,"l":183.06,"n":498,"o":183.06,"t":"2026-10-08T15:00:00Z","v":12448,"vw":183.27724},{"c":183.765,"h":183.96,"l":183.66,"n":515,"o":183.66,"t":"2026-10-08T15:05:00Z","v":17969,"vw":183.81778},{"c":183.635,"h":184.12,"l":183.635,"n":652,"o":183.76,"t":"2026-10-08T15:10:00Z","v":15754,"vw":183.924177},{"c":183.395,"h":183.62,"l":183.33,"n":433,"o":183.43,"t":"2026-10-08T15:15:00Z","v":15977,"vw":183.40688},{"c":183.45,"h":183.5599,"l":183.355,"n":465,"o":183.395,"t":"2026-10-08T15:20:00Z","v":9993,"vw":183.485584},{"c":183.59,"h":183.64,"l":183.4531,"n":469,"o":183.48,"t":"2026-10-08T15:25:00Z","v":22558,"vw":183.533581},{"c":183.885,"h":183.96,"l":183.67,"n":326,"o":183.67,"t":"2026-10-08T15:30:00Z","v":9452,"vw":183.834076},{"c":184.255,"h":184.265,"l":183.955,"n":323,"o":183.98,"t":"2026-10-08T15:35:00Z","v":8564,"vw":184.131621},{"c":184.75,"h":184.75,"l":184.24,"n":467,"o":184.24,"t":"2026-10-08T15:40:00Z","v":13417,"vw":184.558294},{"c":184.6003,"h":184.9201,"l":184.6003,"n":526,"o":184.7375,"t":"2026-10-08T15:45:00Z","v":15097,"vw":184.808171},{"c":184.74,"h":184.765,"l":184.57,"n":382,"o":184.7,"t":"2026-10-08T15:50:00Z","v":8175,"vw":184.68856},{"c":184.82,"h":184.825,"l":184.65,"n":520,"o":184.69,"t":"2026-10-08T15:55:00Z","v":13355,"vw":184.762588},{"c":184.68,"h":184.79,"l":184.6,"n":494,"o":184.79,"t":"2026-10-08T16:00:00Z","v":12070,"vw":184.679639},{"c":184.955,"h":184.97,"l":184.67,"n":780,"o":184.71,"t":"2026-10-08T16:05:00Z","v":24264,"vw":184.821785},{"c":185.16,"h":185.22,"l":184.98,"n":632,"o":184.98,"t":"2026-10-08T16:10:00Z","v":17580,"vw":185.091611},{"c":184.86,"h":185.82,"l":184.785,"n":1115,"o":185.175,"t":"2026-10-08T16:15:00Z","v":37062,"vw":185.445431},{"c":184.92,"h":185.065,"l":184.76,"n":533,"o":184.88,"t":"2026-10-08T16:20:00Z","v":12845,"vw":184.906522},{"c":185.15,"h":185.15,"l":184.84,"n":552,"o":184.925,"t":"2026-10-08T16:25:00Z","v":17064,"vw":184.969501},{"c":185.275,"h":185.49,"l":185.15,"n":615,"o":185.15,"t":"2026-10-08T16:30:00Z","v":20799,"vw":185.325413},{"c":185.07,"h":185.32,"l":184.9064,"n":519,"o":185.23,"t":"2026-10-08T16:35:00Z","v":15033,"vw":185.175514},{"c":185.68,"h":185.68,"l":185.04,"n":564,"o":185.07,"t":"2026-10-08T16:40:00Z","v":16776,"vw":185.354443},{"c":185.87,"h":186.0325,"l":185.49,"n":927,"o":185.62,"t":"2026-10-08T16:45:00Z","v":41529,"vw":185.820916},{"c":186.71,"h":186.77,"l":185.835,"n":1024,"o":185.95,"t":"2026-10-08T16:50:00Z","v":50563,"vw":186.504438},{"c":186.56,"h":186.97,"l":186.4301,"n":1547,"o":186.76,"t":"2026-10-08T16:55:00Z","v":74927,"vw":186.787355},{"c":186.59,"h":186.92,"l":186.48,"n":834,"o":186.55,"t":"2026-10-08T17:00:00Z","v":26852,"vw":186.680718},{"c":187.09,"h":187.23,"l":186.66,"n":926,"o":186.66,"t":"2026-10-08T17:05:00Z","v":33157,"vw":186.974318},{"c":187.065,"h":187.51,"l":186.95,"n":612,"o":187.13,"t":"2026-10-08T17:10:00Z","v":18464,"vw":187.198183},{"c":187.3501,"h":187.665,"l":187.03,"n":746,"o":187.065,"t":"2026-10-08T17:15:00Z","v":32460,"vw":187.385111},{"c":188.06,"h":188.06,"l":187.35,"n":830,"o":187.35,"t":"2026-10-08T17:20:00Z","v":42745,"vw":187.78122},{"c":188.03,"h":188.28,"l":187.8,"n":956,"o":188.085,"t":"2026-10-08T17:25:00Z","v":62170,"vw":187.977729},{"c":188.165,"h":188.24,"l":187.89,"n":909,"o":188.03,"t":"2026-10-08T17:30:00Z","v":33668,"vw":188.060505},{"c":188.08,"h":188.29,"l":187.94,"n":739,"o":188.14,"t":"2026-10-08T17:35:00Z","v":35590,"vw":188.091651},{"c":189.12,"h":189.15,"l":188.08,"n":969,"o":188.08,"t":"2026-10-08T17:40:00Z","v":49941,"vw":188.707103},{"c":188.8101,"h":189.45,"l":188.8101,"n":1221,"o":189.06,"t":"2026-10-08T17:45:00Z","v":46316,"vw":189.138919},{"c":188.915,"h":189.0899,"l":188.72,"n":937,"o":188.955,"t":"2026-10-08T17:50:00Z","v":41362,"vw":188.909522},{"c":188.95,"h":189,"l":188.5832,"n":817,"o":188.9125,"t":"2026-10-08T17:55:00Z","v":31996,"vw":188.792791},{"c":188.33,"h":188.905,"l":188.33,"n":839,"o":188.905,"t":"2026-10-08T18:00:00Z","v":36309,"vw":188.628879},{"c":188.6376,"h":188.77,"l":188.111,"n":827,"o":188.33,"t":"2026-10-08T18:05:00Z","v":31869,"vw":188.439838},{"c":188.565,"h":188.69,"l":188.425,"n":721,"o":188.6,"t":"2026-10-08T18:10:00Z","v":30099,"vw":188.575882},{"c":188.14,"h":188.63,"l":188.05,"n":593,"o":188.55,"t":"2026-10-08T18:15:00Z","v":21077,"vw":188.281925},{"c":188.02,"h":188.12,"l":187.8325,"n":684,"o":188.12,"t":"2026-10-08T18:20:00Z","v":25669,"vw":187.987086},{"c":187.71,"h":188.045,"l":187.68,"n":526,"o":188.02,"t":"2026-10-08T18:25:00Z","v":23349,"vw":187.848967},{"c":187.76,"h":187.8,"l":187.5101,"n":771,"o":187.71,"t":"2026-10-08T18:30:00Z","v":30347,"vw":187.693436},{"c":187.8105,"h":187.89,"l":187.7511,"n":570,"o":187.765,"t":"2026-10-08T18:35:00Z","v":18006,"vw":187.80298},{"c":188.0036,"h":188.01,"l":187.795,"n":643,"o":187.795,"t":"2026-10-08T18:40:00Z","v":24362,"vw":187.949876},{"c":187.995,"h":188.28,"l":187.89,"n":909,"o":187.95,"t":"2026-10-08T18:45:00Z","v":36779,"vw":188.096603},{"c":188.025,"h":188.14,"l":187.96,"n":595,"o":188.04,"t":"2026-10-08T18:50:00Z","v":17661,"vw":188.073023},{"c":187.75,"h":188.28,"l":187.75,"n":953,"o":187.96,"t":"2026-10-08T18:55:00Z","v":61888,"vw":188.106052},{"c":187.68,"h":187.93,"l":187.64,"n":647,"o":187.7,"t":"2026-10-08T19:00:00Z","v":23296,"vw":187.763081},{"c":187.725,"h":187.82,"l":187.5363,"n":613,"o":187.65,"t":"2026-10-08T19:05:00Z","v":21704,"vw":187.694052},{"c":187.97,"h":188.1399,"l":187.8,"n":609,"o":187.8,"t":"2026-10-08T19:10:00Z","v":20541,"vw":187.997147},{"c":187.87,"h":188.18,"l":187.815,"n":934,"o":187.97,"t":"2026-10-08T19:15:00Z","v":41371,"vw":187.967427},{"c":187.795,"h":187.97,"l":187.76,"n":792,"o":187.85,"t":"2026-10-08T19:20:00Z","v":33894,"vw":187.865257},{"c":187.55,"h":187.96,"l":187.3801,"n":784,"o":187.8,"t":"2026-10-08T19:25:00Z","v":27378,"vw":187.673894},{"c":187.83,"h":187.96,"l":187.52,"n":951,"o":187.58,"t":"2026-10-08T19:30:00Z","v":33953,"vw":187.845718},{"c":188.225,"h":188.275,"l":187.745,"n":1023,"o":187.745,"t":"2026-10-08T19:35:00Z","v":32656,"vw":188.063507},{"c":188.145,"h":188.33,"l":188.0575,"n":1125,"o":188.27,"t":"2026-10-08T19:40:00Z","v":48814,"vw":188.267424},{"c":188.48,"h":188.5,"l":188.07,"n":1514,"o":188.1,"t":"2026-10-08T19:45:00Z","v":65190,"vw":188.321787},{"c":188.57,"h":188.64,"l":188.28,"n":2190,"o":188.35,"t":"2026-10-08T19:50:00Z","v":107803,"vw":188.432306},{"c":188.85,"h":188.91,"l":188.46,"n":6696,"o":188.58,"t":"2026-10-08T19:55:00Z","v":326116,"vw":188.730411},{"c":188.9,"h":188.9,"l":188.81,"n":101,"o":188.81,"t":"2026-10-08T20:00:00Z","v":1424159,"vw":188.850001},{"c":188.9557,"h":188.9557,"l":188.9557,"n":5,"o":188.9557,"t":"2026-10-08T20:05:00Z","v":752,"vw":188.9557},{"c":189,"h":189,"l":189,"n":1,"o":189,"t":"2026-10-08T20:35:00Z","v":100,"vw":189},{"c":188.69,"h":188.69,"l":188.64,"n":6,"o":188.64,"t":"2026-10-08T21:45:00Z","v":30055,"vw":188.663333},{"c":188.7,"h":188.7,"l":188.66,"n":7,"o":188.66,"t":"2026-10-08T21:50:00Z","v":600,"vw":188.686},{"c":188.1984,"h":188.1984,"l":188.1984,"n":1,"o":188.1984,"t":"2026-10-08T22:20:00Z","v":100,"vw":188.1984},{"c":188.79,"h":188.79,"l":188.79,"n":2,"o":188.79,"t":"2026-10-08T22:35:00Z","v":105,"vw":188.79},{"c":189.25,"h":189.25,"l":189,"n":8,"o":189,"t":"2026-10-09T11:00:00Z","v":799,"vw":189.216667},{"c":190.05,"h":190.05,"l":190.05,"n":1,"o":190.05,"t":"2026-10-09T11:25:00Z","v":100,"vw":190.05},{"c":189,"h":189,"l":189,"n":1,"o":189,"t":"2026-10-09T12:10:00Z","v":200,"vw":189},{"c":186.5,"h":189,"l":186.5,"n":781,"o":188.51,"t":"2026-10-09T13:30:00Z","v":34957,"vw":188.194453},{"c":186.72,"h":187.91,"l":186.72,"n":503,"o":186.9,"t":"2026-10-09T13:35:00Z","v":15950,"vw":187.288742},{"c":187.055,"h":187.17,"l":186.2,"n":470,"o":186.71,"t":"2026-10-09T13:40:00Z","v":17180,"vw":186.659418},{"c":186.96,"h":187.03,"l":186.3301,"n":425,"o":187.03,"t":"2026-10-09T13:45:00Z","v":12114,"vw":186.807671},{"c":186.8,"h":187.24,"l":186.755,"n":524,"o":186.98,"t":"2026-10-09T13:50:00Z","v":22500,"vw":186.915047},{"c":186.75,"h":186.805,"l":186.36,"n":546,"o":186.805,"t":"2026-10-09T13:55:00Z","v":13505,"vw":186.551002},{"c":186.52,"h":186.83,"l":186.34,"n":761,"o":186.72,"t":"2026-10-09T14:00:00Z","v":22726,"vw":186.675059},{"c":186.44,"h":186.725,"l":186.44,"n":396,"o":186.5915,"t":"2026-10-09T14:05:00Z","v":11207,"vw":186.637871},{"c":186.05,"h":186.52,"l":185.85,"n":918,"o":186.52,"t":"2026-10-09T14:10:00Z","v":49220,"vw":186.101038},{"c":185.305,"h":186.14,"l":185.305,"n":562,"o":186.025,"t":"2026-10-09T14:15:00Z","v":25013,"vw":185.813972},{"c":185.14,"h":185.46,"l":185.14,"n":652,"o":185.275,"t":"2026-10-09T14:20:00Z","v":19320,"vw":185.351007},{"c":184.86,"h":185.3969,"l":184.75,"n":1507,"o":185.07,"t":"2026-10-09T14:25:00Z","v":19706,"vw":185.118838},{"c":184.6515,"h":184.865,"l":184.55,"n":729,"o":184.865,"t":"2026-10-09T14:30:00Z","v":27268,"vw":184.694077},{"c":184.65,"h":184.74,"l":184.49,"n":567,"o":184.66,"t":"2026-10-09T14:35:00Z","v":20767,"vw":184.615384},{"c":184.97,"h":185.0299,"l":184.71,"n":589,"o":184.71,"t":"2026-10-09T14:40:00Z","v":22911,"vw":184.848947},{"c":184.98,"h":185.09,"l":184.88,"n":532,"o":184.95,"t":"2026-10-09T14:45:00Z","v":17659,"vw":184.977239},{"c":184.685,"h":184.98,"l":184.67,"n":697,"o":184.89,"t":"2026-10-09T14:50:00Z","v":22301,"vw":184.807749},{"c":184.85,"h":184.85,"l":184.29,"n":763,"o":184.705,"t":"2026-10-09T14:55:00Z","v":32995,"vw":184.614024},{"c":184.87,"h":185,"l":184.57,"n":788,"o":184.86,"t":"2026-10-09T15:00:00Z","v":32819,"vw":184.783821},{"c":184.84,"h":184.89,"l":184.57,"n":452,"o":184.8715,"t":"2026-10-09T15:05:00Z","v":16032,"vw":184.765368},{"c":185.15,"h":185.195,"l":184.8,"n":560,"o":184.84,"t":"2026-10-09T15:10:00Z","v":16182,"vw":184.959718},{"c":185.17,"h":185.35,"l":185.17,"n":447,"o":185.25,"t":"2026-10-09T15:15:00Z","v":15160,"vw":185.222966},{"c":184.97,"h":185.27,"l":184.97,"n":648,"o":185.215,"t":"2026-10-09T15:20:00Z","v":25895,"vw":185.145202},{"c":184.98,"h":185.14,"l":184.73,"n":618,"o":184.89,"t":"2026-10-09T15:25:00Z","v":30102,"vw":184.892414},{"c":184.78,"h":185.14,"l":184.64,"n":547,"o":184.945,"t":"2026-10-09T15:30:00Z","v":17338,"vw":184.889658},{"c":184.7,"h":184.95,"l":184.63,"n":579,"o":184.875,"t":"2026-10-09T15:35:00Z","v":21036,"vw":184.786966},{"c":184.5,"h":184.7,"l":184.45,"n":504,"o":184.6401,"t":"2026-10-09T15:40:00Z","v":15530,"vw":184.562508},{"c":184.7525,"h":184.7525,"l":184.41,"n":566,"o":184.45,"t":"2026-10-09T15:45:00Z","v":17944,"vw":184.575335},{"c":184.9,"h":185.02,"l":184.73,"n":684,"o":184.765,"t":"2026-10-09T15:50:00Z","v":37269,"vw":184.841875},{"c":184.945,"h":185.02,"l":184.84,"n":477,"o":184.9,"t":"2026-10-09T15:55:00Z","v":16692,"vw":184.896199},{"c":184.94,"h":185.02,"l":184.795,"n":600,"o":185.02,"t":"2026-10-09T16:00:00Z","v":23465,"vw":184.929188},{"c":184.73,"h":184.9475,"l":184.7,"n":493,"o":184.945,"t":"2026-10-09T16:05:00Z","v":14490,"vw":184.799599},{"c":184.945,"h":184.95,"l":184.65,"n":508,"o":184.65,"t":"2026-10-09T16:10:00Z","v":23008,"vw":184.819068},{"c":185.155,"h":185.21,"l":185.01,"n":483,"o":185.01,"t":"2026-10-09T16:15:00Z","v":16748,"vw":185.110387},{"c":185.09,"h":185.3,"l":185.09,"n":421,"o":185.25,"t":"2026-10-09T16:20:00Z","v":13289,"vw":185.175183},{"c":185.235,"h":185.31,"l":185.05,"n":636,"o":185.0501,"t":"2026-10-09T16:25:00Z","v":26198,"vw":185.156467},{"c":185.275,"h":185.3499,"l":185.17,"n":496,"o":185.235,"t":"2026-10-09T16:30:00Z","v":12465,"vw":185.276698},{"c":185.39,"h":185.5,"l":185.275,"n":387,"o":185.275,"t":"2026-10-09T16:35:00Z","v":15207,"vw":185.337066},{"c":185.65,"h":185.69,"l":185.43,"n":503,"o":185.46,"t":"2026-10-09T16:40:00Z","v":19867,"vw":185.527812},{"c":185.39,"h":185.73,"l":185.39,"n":509,"o":185.73,"t":"2026-10-09T16:45:00Z","v":17241,"vw":185.577131},{"c":185.59,"h":185.68,"l":185.39,"n":479,"o":185.39,"t":"2026-10-09T16:50:00Z","v":20976,"vw":185.535074},{"c":185.58,"h":185.6795,"l":185.505,"n":464,"o":185.53,"t":"2026-10-09T16:55:00Z","v":14981,"vw":185.572101},{"c":186.095,"h":186.19,"l":185.53,"n":461,"o":185.53,"t":"2026-10-09T17:00:00Z","v":21481,"vw":185.930521},{"c":186.085,"h":186.24,"l":185.9439,"n":452,"o":186.19,"t":"2026-10-09T17:05:00Z","v":29972,"vw":186.095449},{"c":185.875,"h":186.21,"l":185.87,"n":485,"o":186.085,"t":"2026-10-09T17:10:00Z","v":19522,"vw":186.024935},{"c":185.76,"h":185.875,"l":185.63,"n":367,"o":185.875,"t":"2026-10-09T17:15:00Z","v":13467,"vw":185.716935},{"c":185.3775,"h":185.72,"l":185.2501,"n":364,"o":185.72,"t":"2026-10-09T17:20:00Z","v":12715,"vw":185.556527},{"c":185.51,"h":185.54,"l":185.385,"n":504,"o":185.3875,"t":"2026-10-09T17:25:00Z","v":25422,"vw":185.45203},{"c":185.33,"h":185.59,"l":185.285,"n":573,"o":185.47,"t":"2026-10-09T17:30:00Z","v":22662,"vw":185.412237},{"c":185.44,"h":185.47,"l":185.27,"n":543,"o":185.33,"t":"2026-10-09T17:35:00Z","v":34388,"vw":185.391816},{"c":185.685,"h":185.75,"l":185.415,"n":554,"o":185.415,"t":"2026-10-09T17:40:00Z","v":21881,"vw":185.57442},{"c":185.65,"h":185.78,"l":185.6,"n":369,"o":185.68,"t":"2026-10-09T17:45:00Z","v":12178,"vw":185.662921},{"c":185.595,"h":185.74,"l":185.53,"n":496,"o":185.66,"t":"2026-10-09T17:50:00Z","v":23072,"vw":185.618052},{"c":185.78,"h":185.78,"l":185.59,"n":414,"o":185.595,"t":"2026-10-09T17:55:00Z","v":11169,"vw":185.667608},{"c":185.6801,"h":185.8071,"l":185.66,"n":466,"o":185.8071,"t":"2026-10-09T18:00:00Z","v":18579,"vw":185.746005},{"c":185.59,"h":185.73,"l":185.45,"n":562,"o":185.72,"t":"2026-10-09T18:05:00Z","v":27122,"vw":185.604573},{"c":185.59,"h":185.61,"l":185.49,"n":399,"o":185.61,"t":"2026-10-09T18:10:00Z","v":16779,"vw":185.539995},{"c":185.6625,"h":185.7,"l":185.53,"n":528,"o":185.56,"t":"2026-10-09T18:15:00Z","v":27744,"vw":185.592516},{"c":185.615,"h":185.66,"l":185.48,"n":398,"o":185.66,"t":"2026-10-09T18:20:00Z","v":14832,"vw":185.584064},{"c":185.775,"h":185.775,"l":185.5801,"n":474,"o":185.64,"t":"2026-10-09T18:25:00Z","v":17947,"vw":185.667707},{"c":185.78,"h":185.85,"l":185.65,"n":522,"o":185.775,"t":"2026-10-09T18:30:00Z","v":23039,"vw":185.767182},{"c":186,"h":186,"l":185.76,"n":395,"o":185.77,"t":"2026-10-09T18:35:00Z","v":18030,"vw":185.880459},{"c":185.875,"h":186.05,"l":185.86,"n":344,"o":186.015,"t":"2026-10-09T18:40:00Z","v":14469,"vw":185.95555},{"c":186.13,"h":186.27,"l":185.84,"n":674,"o":185.87,"t":"2026-10-09T18:45:00Z","v":28000,"vw":186.05781},{"c":185.975,"h":186.275,"l":185.96,"n":448,"o":186.17,"t":"2026-10-09T18:50:00Z","v":19020,"vw":186.08435},{"c":185.9875,"h":186.035,"l":185.87,"n":631,"o":186.02,"t":"2026-10-09T18:55:00Z","v":26556,"vw":185.938628},{"c":186.2,"h":186.21,"l":185.94,"n":541,"o":185.985,"t":"2026-10-09T19:00:00Z","v":22660,"vw":186.068288},{"c":186.04,"h":186.27,"l":186.04,"n":534,"o":186.2001,"t":"2026-10-09T19:05:00Z","v":23806,"vw":186.161554},{"c":186.04,"h":186.19,"l":186.01,"n":580,"o":186.08,"t":"2026-10-09T19:10:00Z","v":33148,"vw":186.105136},{"c":186.11,"h":186.14,"l":185.97,"n":591,"o":185.985,"t":"2026-10-09T19:15:00Z","v":26735,"vw":186.040023},{"c":186.18,"h":186.24,"l":186.05,"n":609,"o":186.11,"t":"2026-10-09T19:20:00Z","v":29233,"vw":186.105488},{"c":186.12,"h":186.18,"l":186.08,"n":671,"o":186.16,"t":"2026-10-09T19:25:00Z","v":21217,"vw":186.133061},{"c":186.12,"h":186.2251,"l":186.02,"n":959,"o":186.1,"t":"2026-10-09T19:30:00Z","v":44159,"vw":186.09659},{"c":186.045,"h":186.23,"l":185.975,"n":884,"o":186.12,"t":"2026-10-09T19:35:00Z","v":31575,"vw":186.087122},{"c":186.35,"h":186.35,"l":186.05,"n":1004,"o":186.05,"t":"2026-10-09T19:40:00Z","v":44408,"vw":186.1689},{"c":185.97,"h":186.32,"l":185.925,"n":1067,"o":186.32,"t":"2026-10-09T19:45:00Z","v":54893,"vw":186.130569},{"c":185.96,"h":186.11,"l":185.855,"n":1694,"o":185.905,"t":"2026-10-09T19:50:00Z","v":85866,"vw":185.992599},{"c":185.96,"h":186.11,"l":185.91,"n":4785,"o":185.95,"t":"2026-10-09T19:55:00Z","v":242099,"vw":186.008372},{"c":186,"h":186,"l":186,"n":101,"o":186,"t":"2026-10-09T20:00:00Z","v":386309,"vw":186},{"c":186.85,"h":186.85,"l":186.85,"n":1,"o":186.85,"t":"2026-10-09T20:05:00Z","v":100,"vw":186.85},{"c":186.2,"h":186.2,"l":186.2,"n":3,"o":186.2,"t":"2026-10-09T20:20:00Z","v":200,"vw":186.2},{"c":186.32,"h":186.32,"l":186.32,"n":7,"o":186.32,"t":"2026-10-09T21:00:00Z","v":248,"vw":186.32},{"c":186.06,"h":186.06,"l":186.06,"n":2,"o":186.06,"t":"2026-10-09T22:05:00Z","v":150,"vw":186.06},{"c":187.25,"h":187.25,"l":187.25,"n":8,"o":187.25,"t":"2026-10-12T08:00:00Z","v":213,"vw":187.25},{"c":186.4,"h":186.4,"l":186.4,"n":2,"o":186.4,"t":"2026-10-12T11:00:00Z","v":160,"vw":186.4},{"c":186.05,"h":186.05,"l":186.05,"n":19,"o":186.05,"t":"2026-10-12T12:35:00Z","v":719,"vw":186.05},{"c":186.6704,"h":186.6704,"l":186.6704,"n":8,"o":186.6704,"t":"2026-10-12T13:05:00Z","v":211,"vw":186.6704},{"c":186.2,"h":186.605,"l":184.3549,"n":887,"o":184.99,"t":"2026-10-12T13:30:00Z","v":61792,"vw":185.449677},{"c":184.57,"h":185.89,"l":184.55,"n":457,"o":185.77,"t":"2026-10-12T13:35:00Z","v":22685,"vw":185.363737},{"c":184.79,"h":185.2799,"l":184.595,"n":602,"o":184.605,"t":"2026-10-12T13:40:00Z","v":30610,"vw":184.893612},{"c":184.1,"h":184.875,"l":184.1,"n":620,"o":184.86,"t":"2026-10-12T13:45:00Z","v":29571,"vw":184.646614},{"c":184.39,"h":184.62,"l":183.9,"n":394,"o":184.18,"t":"2026-10-12T13:50:00Z","v":10779,"vw":184.217974},{"c":184.86,"h":184.91,"l":184.41,"n":355,"o":184.54,"t":"2026-10-12T13:55:00Z","v":8258,"vw":184.599875},{"c":185.2,"h":185.35,"l":184.89,"n":581,"o":184.89,"t":"2026-10-12T14:00:00Z","v":22223,"vw":185.128155},{"c":185.53,"h":185.76,"l":185.1975,"n":454,"o":185.1975,"t":"2026-10-12T14:05:00Z","v":20600,"vw":185.387836},{"c":185.7101,"h":186.18,"l":185.2,"n":550,"o":185.6,"t":"2026-10-12T14:10:00Z","v":42169,"vw":185.431024},{"c":185.945,"h":185.97,"l":185.78,"n":408,"o":185.78,"t":"2026-10-12T14:15:00Z","v":15122,"vw":185.851907},{"c":185.69,"h":186.11,"l":185.53,"n":507,"o":186.05,"t":"2026-10-12T14:20:00Z","v":14031,"vw":185.775163},{"c":185.95,"h":186.11,"l":185.77,"n":478,"o":185.85,"t":"2026-10-12T14:25:00Z","v":16116,"vw":185.922091},{"c":186.07,"h":186.12,"l":185.82,"n":471,"o":186.0459,"t":"2026-10-12T14:30:00Z","v":10673,"vw":185.989252},{"c":186.44,"h":186.44,"l":186.095,"n":516,"o":186.2,"t":"2026-10-12T14:35:00Z","v":17779,"vw":186.275745},{"c":185.97,"h":186.44,"l":185.97,"n":440,"o":186.4,"t":"2026-10-12T14:40:00Z","v":11258,"vw":186.194757},{"c":186.155,"h":186.21,"l":186.07,"n":434,"o":186.07,"t":"2026-10-12T14:45:00Z","v":23476,"vw":186.185149},{"c":186.42,"h":186.44,"l":186.2,"n":511,"o":186.2,"t":"2026-10-12T14:50:00Z","v":17893,"vw":186.352616},{"c":186.265,"h":186.675,"l":186.18,"n":590,"o":186.42,"t":"2026-10-12T14:55:00Z","v":20861,"vw":186.503459},{"c":186.145,"h":186.36,"l":185.94,"n":470,"o":186.265,"t":"2026-10-12T15:00:00Z","v":14773,"vw":186.197311},{"c":186.22,"h":186.23,"l":185.99,"n":356,"o":186.23,"t":"2026-10-12T15:05:00Z","v":7303,"vw":186.069781},{"c":186.265,"h":186.5287,"l":185.965,"n":635,"o":186.29,"t":"2026-10-12T15:10:00Z","v":32802,"vw":186.143557},{"c":186.365,"h":186.41,"l":186.18,"n":279,"o":186.35,"t":"2026-10-12T15:15:00Z","v":19660,"vw":186.358863},{"c":186.25,"h":186.465,"l":186.17,"n":516,"o":186.365,"t":"2026-10-12T15:20:00Z","v":26983,"vw":186.273653},{"c":186.34,"h":186.37,"l":186.15,"n":457,"o":186.25,"t":"2026-10-12T15:25:00Z","v":10098,"vw":186.256017},{"c":186.41,"h":186.4878,"l":186.2881,"n":431,"o":186.335,"t":"2026-10-12T15:30:00Z","v":11423,"vw":186.414514},{"c":186.57,"h":186.57,"l":186.27,"n":527,"o":186.41,"t":"2026-10-12T15:35:00Z","v":16840,"vw":186.423562},{"c":186.42,"h":186.73,"l":186.397,"n":468,"o":186.5875,"t":"2026-10-12T15:40:00Z","v":14089,"vw":186.571462},{"c":186.38,"h":186.49,"l":186.29,"n":573,"o":186.39,"t":"2026-10-12T15:45:00Z","v":23305,"vw":186.394663},{"c":186.35,"h":186.54,"l":186.33,"n":311,"o":186.405,"t":"2026-10-12T15:50:00Z","v":11126,"vw":186.408088},{"c":186.09,"h":186.38,"l":186.05,"n":551,"o":186.37,"t":"2026-10-12T15:55:00Z","v":27271,"vw":186.245804},{"c":186.25,"h":186.33,"l":186.085,"n":519,"o":186.09,"t":"2026-10-12T16:00:00Z","v":19715,"vw":186.234059},{"c":186.27,"h":186.45,"l":186.17,"n":465,"o":186.25,"t":"2026-10-12T16:05:00Z","v":18918,"vw":186.316909},{"c":186.15,"h":186.4378,"l":186.0301,"n":444,"o":186.195,"t":"2026-10-12T16:10:00Z","v":25417,"vw":186.246211},{"c":186.2551,"h":186.38,"l":186.15,"n":332,"o":186.15,"t":"2026-10-12T16:15:00Z","v":7936,"vw":186.279729},{"c":186.27,"h":186.3285,"l":186.21,"n":331,"o":186.29,"t":"2026-10-12T16:20:00Z","v":8444,"vw":186.263371},{"c":186.09,"h":186.27,"l":186.09,"n":448,"o":186.2,"t":"2026-10-12T16:25:00Z","v":16954,"vw":186.16335},{"c":186.054,"h":186.19,"l":185.965,"n":369,"o":186.06,"t":"2026-10-12T16:30:00Z","v":11010,"vw":186.074668},{"c":186.1,"h":186.17,"l":186.04,"n":311,"o":186.08,"t":"2026-10-12T16:35:00Z","v":12711,"vw":186.112096},{"c":186.16,"h":186.279,"l":186.12,"n":321,"o":186.14,"t":"2026-10-12T16:40:00Z","v":14444,"vw":186.165691},{"c":186.28,"h":186.28,"l":186.05,"n":450,"o":186.12,"t":"2026-10-12T16:45:00Z","v":17008,"vw":186.207433},{"c":186.16,"h":186.29,"l":186.03,"n":328,"o":186.235,"t":"2026-10-12T16:50:00Z","v":15267,"vw":186.143586},{"c":186.205,"h":186.26,"l":186.155,"n":299,"o":186.19,"t":"2026-10-12T16:55:00Z","v":10421,"vw":186.201852},{"c":186.13,"h":186.29,"l":186.13,"n":365,"o":186.26,"t":"2026-10-12T17:00:00Z","v":10823,"vw":186.229521},{"c":186.215,"h":186.22,"l":186.17,"n":262,"o":186.2,"t":"2026-10-12T17:05:00Z","v":6501,"vw":186.21002},{"c":186.18,"h":186.24,"l":186.13,"n":330,"o":186.19,"t":"2026-10-12T17:10:00Z","v":10024,"vw":186.187209},{"c":186.05,"h":186.305,"l":186.05,"n":559,"o":186.18,"t":"2026-10-12T17:15:00Z","v":27769,"vw":186.183557},{"c":185.92,"h":186.1301,"l":185.8113,"n":421,"o":186.08,"t":"2026-10-12T17:20:00Z","v":19519,"vw":186.018139},{"c":186.19,"h":186.2,"l":185.87,"n":454,"o":185.88,"t":"2026-10-12T17:25:00Z","v":17141,"vw":186.043268},{"c":186.2,"h":186.23,"l":186.0837,"n":427,"o":186.19,"t":"2026-10-12T17:30:00Z","v":21967,"vw":186.154637},{"c":186.19,"h":186.3,"l":186.12,"n":388,"o":186.19,"t":"2026-10-12T17:35:00Z","v":15540,"vw":186.19268},{"c":185.9501,"h":186.215,"l":185.9169,"n":451,"o":186.2,"t":"2026-10-12T17:40:00Z","v":18557,"vw":186.077256},{"c":186.1,"h":186.16,"l":185.995,"n":440,"o":186.045,"t":"2026-10-12T17:45:00Z","v":18471,"vw":186.077448},{"c":186.25,"h":186.35,"l":186.09,"n":464,"o":186.15,"t":"2026-10-12T17:50:00Z","v":16405,"vw":186.223018},{"c":186.4004,"h":186.48,"l":186.18,"n":606,"o":186.29,"t":"2026-10-12T17:55:00Z","v":17006,"vw":186.333153},{"c":186.42,"h":186.58,"l":186.36,"n":404,"o":186.41,"t":"2026-10-12T18:00:00Z","v":16377,"vw":186.446488},{"c":186.3,"h":186.43,"l":186.2,"n":414,"o":186.43,"t":"2026-10-12T18:05:00Z","v":17031,"vw":186.273159},{"c":185.975,"h":186.31,"l":185.975,"n":419,"o":186.295,"t":"2026-10-12T18:10:00Z","v":12866,"vw":186.16701},{"c":186.0219,"h":186.06,"l":185.89,"n":380,"o":186.04,"t":"2026-10-12T18:15:00Z","v":12469,"vw":186.004215},{"c":186.0201,"h":186.12,"l":186,"n":347,"o":186.05,"t":"2026-10-12T18:20:00Z","v":12513,"vw":186.061461},{"c":186.08,"h":186.11,"l":185.95,"n":362,"o":186.11,"t":"2026-10-12T18:25:00Z","v":14941,"vw":186.032002},{"c":186.13,"h":186.16,"l":186.045,"n":396,"o":186.045,"t":"2026-10-12T18:30:00Z","v":10798,"vw":186.103357},{"c":186.09,"h":186.1199,"l":185.9701,"n":429,"o":186.09,"t":"2026-10-12T18:35:00Z","v":22964,"vw":186.050397},{"c":186.06,"h":186.11,"l":185.98,"n":345,"o":186.07,"t":"2026-10-12T18:40:00Z","v":9309,"vw":186.042686},{"c":186.11,"h":186.11,"l":186.01,"n":405,"o":186.0523,"t":"2026-10-12T18:45:00Z","v":10500,"vw":186.057801},{"c":185.895,"h":186.02,"l":185.89,"n":387,"o":186.02,"t":"2026-10-12T18:50:00Z","v":16813,"vw":185.940514},{"c":186.125,"h":186.125,"l":185.86,"n":511,"o":185.86,"t":"2026-10-12T18:55:00Z","v":15564,"vw":186.002172},{"c":185.98,"h":186.09,"l":185.975,"n":375,"o":186.09,"t":"2026-10-12T19:00:00Z","v":10649,"vw":186.013618},{"c":186.16,"h":186.16,"l":185.99,"n":454,"o":185.99,"t":"2026-10-12T19:05:00Z","v":14793,"vw":186.056162},{"c":186.105,"h":186.255,"l":186.03,"n":458,"o":186.255,"t":"2026-10-12T19:10:00Z","v":15121,"vw":186.160761},{"c":186.175,"h":186.2,"l":186.095,"n":428,"o":186.11,"t":"2026-10-12T19:15:00Z","v":12675,"vw":186.15157},{"c":186.15,"h":186.21,"l":186.095,"n":492,"o":186.175,"t":"2026-10-12T19:20:00Z","v":17923,"vw":186.164014},{"c":186.01,"h":186.25,"l":185.88,"n":1187,"o":186.18,"t":"2026-10-12T19:25:00Z","v":98063,"vw":185.983205},{"c":185.94,"h":186.07,"l":185.8,"n":708,"o":186.01,"t":"2026-10-12T19:30:00Z","v":26568,"vw":185.918401},{"c":186.02,"h":186.08,"l":185.92,"n":814,"o":186,"t":"2026-10-12T19:35:00Z","v":33357,"vw":185.992986},{"c":186.17,"h":186.27,"l":186.06,"n":912,"o":186.06,"t":"2026-10-12T19:40:00Z","v":44412,"vw":186.180688},{"c":186.17,"h":186.389,"l":186.09,"n":1057,"o":186.1701,"t":"2026-10-12T19:45:00Z","v":40989,"vw":186.243507},{"c":185.93,"h":186.28,"l":185.82,"n":2001,"o":186.21,"t":"2026-10-12T19:50:00Z","v":86803,"vw":186.064869},{"c":185.63,"h":186.03,"l":185.45,"n":5595,"o":185.97,"t":"2026-10-12T19:55:00Z","v":305956,"vw":185.679838},{"c":185.57,"h":185.74,"l":185.57,"n":94,"o":185.73,"t":"2026-10-12T20:00:00Z","v":1336498,"vw":185.570257},{"c":186,"h":186,"l":186,"n":1,"o":186,"t":"2026-10-12T20:25:00Z","v":100,"vw":186},{"c":185.57,"h":185.57,"l":185.57,"n":1,"o":185.57,"t":"2026-10-12T20:35:00Z","v":1190,"vw":185.57},{"c":185.36,"h":185.36,"l":185.36,"n":1,"o":185.36,"t":"2026-10-12T22:55:00Z","v":180,"vw":185.36},{"c":187.29,"h":187.29,"l":187.29,"n":5,"o":187.29,"t":"2026-10-13T11:10:00Z","v":268,"vw":187.29},{"c":186.97,"h":186.97,"l":186.97,"n":3,"o":186.97,"t":"2026-10-13T11:20:00Z","v":105,"vw":186.97},{"c":186.97,"h":186.97,"l":186.97,"n":5,"o":186.97,"t":"2026-10-13T11:25:00Z","v":208,"vw":186.97},{"c":187.5,"h":187.5,"l":187.35,"n":26,"o":187.35,"t":"2026-10-13T11:35:00Z","v":559,"vw":187.466527},{"c":187.5,"h":187.5,"l":187.44,"n":4,"o":187.44,"t":"2026-10-13T12:15:00Z","v":208,"vw":187.47},{"c":187.79,"h":187.85,"l":187.79,"n":22,"o":187.85,"t":"2026-10-13T12:20:00Z","v":401,"vw":187.82},{"c":188.33,"h":188.33,"l":188.25,"n":26,"o":188.25,"t":"2026-10-13T12:25:00Z","v":1185,"vw":188.275625},{"c":188.29,"h":188.29,"l":188.29,"n":2,"o":188.29,"t":"2026-10-13T12:30:00Z","v":104,"vw":188.29},{"c":188.26,"h":188.27,"l":188.26,"n":6,"o":188.27,"t":"2026-10-13T12:35:00Z","v":381,"vw":188.264902},{"c":188.27,"h":188.27,"l":188.26,"n":5,"o":188.26,"t":"2026-10-13T12:40:00Z","v":245,"vw":188.26495},{"c":188.3,"h":188.3,"l":188.26,"n":9,"o":188.27,"t":"2026-10-13T12:45:00Z","v":337,"vw":188.276447},{"c":188.34,"h":188.34,"l":188.34,"n":3,"o":188.34,"t":"2026-10-13T12:50:00Z","v":118,"vw":188.34},{"c":188.963,"h":189,"l":188.963,"n":8,"o":189,"t":"2026-10-13T12:55:00Z","v":314,"vw":188.9815},{"c":188.5,"h":188.5,"l":188.5,"n":5,"o":188.5,"t":"2026-10-13T13:05:00Z","v":271,"vw":188.5},{"c":188.25,"h":188.25,"l":188.25,"n":9,"o":188.25,"t":"2026-10-13T13:20:00Z","v":372,"vw":188.25},{"c":188.83,"h":189.85,"l":187.73,"n":800,"o":188.16,"t":"2026-10-13T13:30:00Z","v":63004,"vw":188.569657},{"c":187.875,"h":189.39,"l":187.875,"n":668,"o":189.24,"t":"2026-10-13T13:35:00Z","v":44828,"vw":188.585263},{"c":187.375,"h":188,"l":187.3,"n":502,"o":187.87,"t":"2026-10-13T13:40:00Z","v":24261,"vw":187.660264},{"c":187.5,"h":187.973,"l":187.39,"n":391,"o":187.44,"t":"2026-10-13T13:45:00Z","v":14880,"vw":187.592272},{"c":187.1599,"h":187.5121,"l":187,"n":393,"o":187.48,"t":"2026-10-13T13:50:00Z","v":10966,"vw":187.347534},{"c":186.82,"h":186.965,"l":186.3804,"n":406,"o":186.965,"t":"2026-10-13T13:55:00Z","v":9361,"vw":186.619896},{"c":186.54,"h":186.675,"l":186,"n":632,"o":186.675,"t":"2026-10-13T14:00:00Z","v":26681,"vw":186.32009},{"c":186.895,"h":187.05,"l":186.436,"n":543,"o":186.455,"t":"2026-10-13T14:05:00Z","v":24416,"vw":186.579594},{"c":187.25,"h":187.47,"l":187.06,"n":607,"o":187.06,"t":"2026-10-13T14:10:00Z","v":16961,"vw":187.343101},{"c":187.515,"h":187.52,"l":187.045,"n":471,"o":187.19,"t":"2026-10-13T14:15:00Z","v":13184,"vw":187.188624},{"c":187.43,"h":187.55,"l":187.3,"n":394,"o":187.515,"t":"2026-10-13T14:20:00Z","v":8644,"vw":187.429636},{"c":187.46,"h":187.67,"l":187.39,"n":427,"o":187.395,"t":"2026-10-13T14:25:00Z","v":13462,"vw":187.46032},{"c":187.22,"h":187.88,"l":187.1354,"n":828,"o":187.51,"t":"2026-10-13T14:30:00Z","v":27078,"vw":187.539074},{"c":187.44,"h":187.475,"l":187.26,"n":446,"o":187.36,"t":"2026-10-13T14:35:00Z","v":21808,"vw":187.298859},{"c":187.285,"h":187.44,"l":187.1401,"n":490,"o":187.44,"t":"2026-10-13T14:40:00Z","v":15765,"vw":187.302102},{"c":187.47,"h":187.8396,"l":187.28,"n":570,"o":187.285,"t":"2026-10-13T14:45:00Z","v":29067,"vw":187.630698},{"c":187.775,"h":187.85,"l":187.3,"n":411,"o":187.47,"t":"2026-10-13T14:50:00Z","v":14414,"vw":187.612865},{"c":187.99,"h":188.06,"l":187.765,"n":368,"o":187.765,"t":"2026-10-13T14:55:00Z","v":11232,"vw":187.904886},{"c":187.82,"h":188.02,"l":187.62,"n":513,"o":188.01,"t":"2026-10-13T15:00:00Z","v":12472,"vw":187.771},{"c":187.99,"h":187.99,"l":187.78,"n":390,"o":187.835,"t":"2026-10-13T15:05:00Z","v":19317,"vw":187.820965},{"c":187.78,"h":188.06,"l":187.78,"n":495,"o":187.985,"t":"2026-10-13T15:10:00Z","v":12827,"vw":187.955577},{"c":187.42,"h":187.84,"l":187.42,"n":545,"o":187.84,"t":"2026-10-13T15:15:00Z","v":15863,"vw":187.672616},{"c":187.435,"h":187.5299,"l":187.31,"n":420,"o":187.4013,"t":"2026-10-13T15:20:00Z","v":10850,"vw":187.419453},{"c":187.405,"h":187.49,"l":187.355,"n":530,"o":187.435,"t":"2026-10-13T15:25:00Z","v":10992,"vw":187.404791},{"c":187.53,"h":187.58,"l":187.21,"n":537,"o":187.25,"t":"2026-10-13T15:30:00Z","v":11641,"vw":187.407479},{"c":187.5727,"h":187.65,"l":187.4601,"n":280,"o":187.52,"t":"2026-10-13T15:35:00Z","v":5794,"vw":187.567847},{"c":187.21,"h":187.6595,"l":187.205,"n":464,"o":187.6,"t":"2026-10-13T15:40:00Z","v":13507,"vw":187.420509},{"c":187.27,"h":187.325,"l":187.2,"n":331,"o":187.31,"t":"2026-10-13T15:45:00Z","v":7451,"vw":187.250753},{"c":187,"h":187.25,"l":187,"n":368,"o":187.18,"t":"2026-10-13T15:50:00Z","v":8364,"vw":187.155134},{"c":186.95,"h":187.16,"l":186.915,"n":413,"o":187.06,"t":"2026-10-13T15:55:00Z","v":10305,"vw":186.987413},{"c":186.885,"h":187.03,"l":186.864,"n":539,"o":186.895,"t":"2026-10-13T16:00:00Z","v":15543,"vw":186.914985},{"c":186.93,"h":186.93,"l":186.82,"n":346,"o":186.855,"t":"2026-10-13T16:05:00Z","v":8445,"vw":186.859194},{"c":187.3,"h":187.36,"l":186.9597,"n":456,"o":186.96,"t":"2026-10-13T16:10:00Z","v":14046,"vw":187.149127},{"c":187.6,"h":187.62,"l":187.34,"n":330,"o":187.49,"t":"2026-10-13T16:15:00Z","v":6610,"vw":187.4349},{"c":187.52,"h":187.6,"l":187.4083,"n":305,"o":187.6,"t":"2026-10-13T16:20:00Z","v":6871,"vw":187.479583},{"c":187.52,"h":187.52,"l":187.405,"n":286,"o":187.44,"t":"2026-10-13T16:25:00Z","v":6007,"vw":187.436771},{"c":187.477,"h":187.69,"l":187.45,"n":470,"o":187.485,"t":"2026-10-13T16:30:00Z","v":13125,"vw":187.5902},{"c":187.79,"h":187.87,"l":187.505,"n":418,"o":187.57,"t":"2026-10-13T16:35:00Z","v":13082,"vw":187.671534},{"c":187.945,"h":187.99,"l":187.7441,"n":495,"o":187.84,"t":"2026-10-13T16:40:00Z","v":30438,"vw":187.869702},{"c":187.6304,"h":187.99,"l":187.6301,"n":391,"o":187.99,"t":"2026-10-13T16:45:00Z","v":13568,"vw":187.729968},{"c":187.76,"h":187.78,"l":187.6,"n":389,"o":187.69,"t":"2026-10-13T16:50:00Z","v":9150,"vw":187.682528},{"c":187.7525,"h":187.87,"l":187.7,"n":344,"o":187.76,"t":"2026-10-13T16:55:00Z","v":10304,"vw":187.747292},{"c":187.965,"h":188.02,"l":187.61,"n":485,"o":187.755,"t":"2026-10-13T17:00:00Z","v":13632,"vw":187.862152},{"c":188.01,"h":188.08,"l":187.95,"n":431,"o":188,"t":"2026-10-13T17:05:00Z","v":13989,"vw":188.003138},{"c":187.89,"h":188,"l":187.88,"n":468,"o":187.985,"t":"2026-10-13T17:10:00Z","v":12297,"vw":187.942905},{"c":187.81,"h":187.98,"l":187.765,"n":447,"o":187.895,"t":"2026-10-13T17:15:00Z","v":14960,"vw":187.876589},{"c":187.9798,"h":187.98,"l":187.78,"n":465,"o":187.78,"t":"2026-10-13T17:20:00Z","v":12227,"vw":187.896377},{"c":187.885,"h":187.99,"l":187.7822,"n":394,"o":187.98,"t":"2026-10-13T17:25:00Z","v":15156,"vw":187.876272},{"c":187.945,"h":188.11,"l":187.885,"n":573,"o":187.885,"t":"2026-10-13T17:30:00Z","v":18540,"vw":187.97041},{"c":187.77,"h":187.96,"l":187.76,"n":314,"o":187.96,"t":"2026-10-13T17:35:00Z","v":11182,"vw":187.836815},{"c":187.52,"h":187.77,"l":187.47,"n":531,"o":187.77,"t":"2026-10-13T17:40:00Z","v":48294,"vw":187.556146},{"c":187.315,"h":187.54,"l":187.315,"n":611,"o":187.52,"t":"2026-10-13T17:45:00Z","v":28729,"vw":187.480452},{"c":187.345,"h":187.38,"l":187.2901,"n":480,"o":187.305,"t":"2026-10-13T17:50:00Z","v":11943,"vw":187.34129},{"c":187.49,"h":187.58,"l":187.38,"n":461,"o":187.38,"t":"2026-10-13T17:55:00Z","v":15350,"vw":187.488605},{"c":187.665,"h":187.69,"l":187.44,"n":522,"o":187.515,"t":"2026-10-13T18:00:00Z","v":16714,"vw":187.591324},{"c":188.21,"h":188.255,"l":187.67,"n":1003,"o":187.67,"t":"2026-10-13T18:05:00Z","v":39051,"vw":188.124837},{"c":187.93,"h":188.215,"l":187.91,"n":572,"o":188.205,"t":"2026-10-13T18:10:00Z","v":24880,"vw":188.105275},{"c":188.22,"h":188.29,"l":187.93,"n":652,"o":187.98,"t":"2026-10-13T18:15:00Z","v":21045,"vw":188.08012},{"c":188.1799,"h":188.29,"l":188.07,"n":547,"o":188.22,"t":"2026-10-13T18:20:00Z","v":17549,"vw":188.136388},{"c":188.17,"h":188.24,"l":188.035,"n":746,"o":188.08,"t":"2026-10-13T18:25:00Z","v":32365,"vw":188.150416},{"c":188.12,"h":188.19,"l":188.1,"n":513,"o":188.15,"t":"2026-10-13T18:30:00Z","v":21146,"vw":188.149649},{"c":188.27,"h":188.32,"l":188,"n":486,"o":188.1364,"t":"2026-10-13T18:35:00Z","v":13143,"vw":188.162329},{"c":188.45,"h":188.5401,"l":188.27,"n":582,"o":188.29,"t":"2026-10-13T18:40:00Z","v":20191,"vw":188.44823},{"c":188.38,"h":188.55,"l":188.305,"n":563,"o":188.48,"t":"2026-10-13T18:45:00Z","v":19958,"vw":188.425881},{"c":188.46,"h":188.5,"l":188.36,"n":542,"o":188.43,"t":"2026-10-13T18:50:00Z","v":17961,"vw":188.425445},{"c":188.43,"h":190,"l":188.37,"n":1446,"o":188.48,"t":"2026-10-13T18:55:00Z","v":54476,"vw":188.620533},{"c":188.6,"h":188.63,"l":188.4275,"n":646,"o":188.46,"t":"2026-10-13T19:00:00Z","v":22342,"vw":188.529379},{"c":188.62,"h":188.64,"l":188.5001,"n":601,"o":188.57,"t":"2026-10-13T19:05:00Z","v":22493,"vw":188.572945},{"c":188.59,"h":188.71,"l":188.59,"n":681,"o":188.625,"t":"2026-10-13T19:10:00Z","v":25648,"vw":188.657774},{"c":188.575,"h":188.705,"l":188.5,"n":720,"o":188.56,"t":"2026-10-13T19:15:00Z","v":32396,"vw":188.604612},{"c":188.64,"h":188.72,"l":188.605,"n":708,"o":188.63,"t":"2026-10-13T19:20:00Z","v":29269,"vw":188.660588},{"c":188.7385,"h":188.87,"l":188.6101,"n":791,"o":188.64,"t":"2026-10-13T19:25:00Z","v":33347,"vw":188.754407},{"c":188.74,"h":188.86,"l":188.625,"n":794,"o":188.71,"t":"2026-10-13T19:30:00Z","v":30198,"vw":188.759289},{"c":188.7,"h":188.7698,"l":188.64,"n":717,"o":188.73,"t":"2026-10-13T19:35:00Z","v":24557,"vw":188.700685},{"c":188.65,"h":188.7399,"l":188.56,"n":954,"o":188.7399,"t":"2026-10-13T19:40:00Z","v":36714,"vw":188.627112},{"c":188.345,"h":188.6525,"l":188.315,"n":1039,"o":188.63,"t":"2026-10-13T19:45:00Z","v":47087,"vw":188.429803},{"c":188.37,"h":188.4,"l":188.16,"n":1505,"o":188.3,"t":"2026-10-13T19:50:00Z","v":67804,"vw":188.250765},{"c":188.77,"h":188.89,"l":188.28,"n":4901,"o":188.365,"t":"2026-10-13T19:55:00Z","v":253235,"vw":188.593026},{"c":188.74,"h":188.74,"l":188.72,"n":111,"o":188.72,"t":"2026-10-13T20:00:00Z","v":1180617,"vw":188.739802},{"c":189.8145,"h":189.8145,"l":189.8145,"n":1,"o":189.8145,"t":"2026-10-13T20:10:00Z","v":300,"vw":189.8145},{"c":188.74,"h":188.74,"l":188.74,"n":1,"o":188.74,"t":"2026-10-13T20:35:00Z","v":1404,"vw":188.74},{"c":189.3232,"h":189.3232,"l":189.3232,"n":2,"o":189.3232,"t":"2026-10-13T23:55:00Z","v":154,"vw":189.3232},{"c":190.28,"h":190.28,"l":190.28,"n":12,"o":190.28,"t":"2026-10-14T11:35:00Z","v":178,"vw":190.28},{"c":190.31,"h":190.31,"l":190.31,"n":2,"o":190.31,"t":"2026-10-14T11:45:00Z","v":101,"vw":190.31},{"c":190.63,"h":190.63,"l":190.26,"n":8,"o":190.26,"t":"2026-10-14T11:55:00Z","v":509,"vw":190.506667},{"c":190.23,"h":190.23,"l":190.23,"n":15,"o":190.23,"t":"2026-10-14T12:25:00Z","v":479,"vw":190.23},{"c":188.52,"h":189.39,"l":188.52,"n":35,"o":189.39,"t":"2026-10-14T12:30:00Z","v":997,"vw":188.995335},{"c":188.05,"h":188.05,"l":188.05,"n":2,"o":188.05,"t":"2026-10-14T12:35:00Z","v":107,"vw":188.05},{"c":187,"h":187,"l":187,"n":7,"o":187,"t":"2026-10-14T12:40:00Z","v":239,"vw":187},{"c":187.87,"h":188.67,"l":187.08,"n":393,"o":187.63,"t":"2026-10-14T13:30:00Z","v":37017,"vw":187.720451},{"c":187.335,"h":188.04,"l":187.08,"n":494,"o":187.87,"t":"2026-10-14T13:35:00Z","v":21666,"vw":187.623157},{"c":186.8201,"h":187.29,"l":186.57,"n":615,"o":187.25,"t":"2026-10-14T13:40:00Z","v":19354,"vw":186.960665},{"c":186.335,"h":186.92,"l":186.32,"n":647,"o":186.77,"t":"2026-10-14T13:45:00Z","v":25159,"vw":186.555878},{"c":186.1064,"h":186.77,"l":186.0572,"n":724,"o":186.42,"t":"2026-10-14T13:50:00Z","v":33685,"vw":186.405883},{"c":186.09,"h":186.33,"l":185.83,"n":829,"o":186.26,"t":"2026-10-14T13:55:00Z","v":27162,"vw":186.168406},{"c":185.21,"h":186.2099,"l":185.16,"n":838,"o":186.17,"t":"2026-10-14T14:00:00Z","v":29007,"vw":185.720417},{"c":185.55,"h":185.81,"l":185.21,"n":658,"o":185.23,"t":"2026-10-14T14:05:00Z","v":22587,"vw":185.549669},{"c":185.015,"h":185.63,"l":184.95,"n":797,"o":185.63,"t":"2026-10-14T14:10:00Z","v":19187,"vw":185.282692},{"c":184.93,"h":185.1399,"l":184.89,"n":594,"o":185.03,"t":"2026-10-14T14:15:00Z","v":18563,"vw":185.02368},{"c":185.5142,"h":185.82,"l":185.11,"n":615,"o":185.11,"t":"2026-10-14T14:20:00Z","v":17707,"vw":185.513631},{"c":185.66,"h":185.7,"l":185.44,"n":565,"o":185.56,"t":"2026-10-14T14:25:00Z","v":14749,"vw":185.54845},{"c":186.05,"h":186.17,"l":185.5,"n":910,"o":185.52,"t":"2026-10-14T14:30:00Z","v":21805,"vw":185.717894},{"c":186.135,"h":186.135,"l":185.84,"n":494,"o":185.9,"t":"2026-10-14T14:35:00Z","v":15013,"vw":186.057647},{"c":186.135,"h":186.29,"l":185.96,"n":754,"o":186.2,"t":"2026-10-14T14:40:00Z","v":37012,"vw":186.084579},{"c":186.04,"h":186.18,"l":185.9101,"n":536,"o":186.085,"t":"2026-10-14T14:45:00Z","v":15364,"vw":185.998421},{"c":185.84,"h":186.15,"l":185.84,"n":479,"o":186.09,"t":"2026-10-14T14:50:00Z","v":12082,"vw":186.047775},{"c":185.8,"h":186.07,"l":185.8,"n":592,"o":185.835,"t":"2026-10-14T14:55:00Z","v":35745,"vw":185.968802},{"c":186.2,"h":186.21,"l":185.8,"n":483,"o":185.8,"t":"2026-10-14T15:00:00Z","v":14649,"vw":186.062551},{"c":186.4,"h":186.56,"l":186.19,"n":567,"o":186.19,"t":"2026-10-14T15:05:00Z","v":11897,"vw":186.396822},{"c":186.46,"h":186.73,"l":186.46,"n":549,"o":186.48,"t":"2026-10-14T15:10:00Z","v":10747,"vw":186.632586},{"c":186.445,"h":186.53,"l":186.29,"n":567,"o":186.415,"t":"2026-10-14T15:15:00Z","v":25924,"vw":186.438565},{"c":186.445,"h":186.57,"l":186.35,"n":468,"o":186.35,"t":"2026-10-14T15:20:00Z","v":11117,"vw":186.497857},{"c":186.545,"h":186.61,"l":186.35,"n":537,"o":186.37,"t":"2026-10-14T15:25:00Z","v":18024,"vw":186.453472},{"c":186.49,"h":186.64,"l":186.4655,"n":436,"o":186.545,"t":"2026-10-14T15:30:00Z","v":22216,"vw":186.574388},{"c":186.55,"h":186.74,"l":186.45,"n":443,"o":186.56,"t":"2026-10-14T15:35:00Z","v":12634,"vw":186.569142},{"c":186.55,"h":186.56,"l":186.2,"n":509,"o":186.49,"t":"2026-10-14T15:40:00Z","v":15393,"vw":186.40296},{"c":186.42,"h":186.58,"l":186.33,"n":283,"o":186.53,"t":"2026-10-14T15:45:00Z","v":5986,"vw":186.45703},{"c":186.43,"h":186.53,"l":186.32,"n":314,"o":186.4639,"t":"2026-10-14T15:50:00Z","v":7121,"vw":186.441678},{"c":186.22,"h":186.52,"l":186.2,"n":419,"o":186.43,"t":"2026-10-14T15:55:00Z","v":10854,"vw":186.385269},{"c":186.5,"h":186.56,"l":186.16,"n":633,"o":186.29,"t":"2026-10-14T16:00:00Z","v":23156,"vw":186.291634},{"c":186.86,"h":186.95,"l":186.44,"n":399,"o":186.485,"t":"2026-10-14T16:05:00Z","v":18061,"vw":186.558831},{"c":186.89,"h":187.065,"l":186.71,"n":579,"o":186.77,"t":"2026-10-14T16:10:00Z","v":24229,"vw":186.862507},{"c":186.64,"h":186.94,"l":186.62,"n":471,"o":186.89,"t":"2026-10-14T16:15:00Z","v":24554,"vw":186.825476},{"c":186.93,"h":187.16,"l":186.61,"n":467,"o":186.65,"t":"2026-10-14T16:20:00Z","v":14761,"vw":186.943982},{"c":186.82,"h":187.13,"l":186.76,"n":581,"o":186.975,"t":"2026-10-14T16:25:00Z","v":20621,"vw":187.019504},{"c":186.8,"h":186.96,"l":186.73,"n":453,"o":186.73,"t":"2026-10-14T16:30:00Z","v":11392,"vw":186.87963},{"c":186.86,"h":186.93,"l":186.735,"n":419,"o":186.81,"t":"2026-10-14T16:35:00Z","v":12698,"vw":186.819779},{"c":186.6,"h":186.92,"l":186.51,"n":381,"o":186.875,"t":"2026-10-14T16:40:00Z","v":9679,"vw":186.721921},{"c":186.34,"h":186.605,"l":186.34,"n":368,"o":186.605,"t":"2026-10-14T16:45:00Z","v":26490,"vw":186.501049},{"c":186.575,"h":186.59,"l":186.34,"n":459,"o":186.35,"t":"2026-10-14T16:50:00Z","v":15441,"vw":186.473362},{"c":186.7,"h":186.7,"l":186.52,"n":445,"o":186.6,"t":"2026-10-14T16:55:00Z","v":11869,"vw":186.60715},{"c":186.57,"h":186.78,"l":186.5,"n":464,"o":186.78,"t":"2026-10-14T17:00:00Z","v":15772,"vw":186.606156},{"c":186.52,"h":186.575,"l":186.41,"n":462,"o":186.575,"t":"2026-10-14T17:05:00Z","v":15254,"vw":186.48257},{"c":186.6,"h":186.61,"l":186.48,"n":374,"o":186.55,"t":"2026-10-14T17:10:00Z","v":10657,"vw":186.54036},{"c":186.85,"h":186.94,"l":186.49,"n":619,"o":186.585,"t":"2026-10-14T17:15:00Z","v":22077,"vw":186.649391},{"c":186.79,"h":187.0873,"l":186.72,"n":598,"o":186.91,"t":"2026-10-14T17:20:00Z","v":18431,"vw":186.868458},{"c":186.74,"h":186.84,"l":186.71,"n":351,"o":186.83,"t":"2026-10-14T17:25:00Z","v":7407,"vw":186.781727},{"c":186.9,"h":186.96,"l":186.72,"n":519,"o":186.795,"t":"2026-10-14T17:30:00Z","v":29902,"vw":186.871945},{"c":187.12,"h":187.12,"l":186.89,"n":459,"o":186.972,"t":"2026-10-14T17:35:00Z","v":12843,"vw":187.013038},{"c":187.19,"h":187.35,"l":187.01,"n":807,"o":187.09,"t":"2026-10-14T17:40:00Z","v":35683,"vw":187.236397},{"c":187.2,"h":187.46,"l":187.09,"n":652,"o":187.275,"t":"2026-10-14T17:45:00Z","v":24377,"vw":187.287164},{"c":186.87,"h":187.145,"l":186.87,"n":584,"o":187.145,"t":"2026-10-14T17:50:00Z","v":12846,"vw":186.998586},{"c":186.82,"h":186.919,"l":186.73,"n":532,"o":186.89,"t":"2026-10-14T17:55:00Z","v":15861,"vw":186.834219},{"c":186.76,"h":186.8505,"l":186.56,"n":664,"o":186.8505,"t":"2026-10-14T18:00:00Z","v":18750,"vw":186.720652},{"c":186.805,"h":187.0599,"l":186.6707,"n":462,"o":186.78,"t":"2026-10-14T18:05:00Z","v":11973,"vw":186.869041},{"c":186.965,"h":187.03,"l":186.87,"n":580,"o":186.87,"t":"2026-10-14T18:10:00Z","v":14669,"vw":186.933339},{"c":187.17,"h":187.24,"l":186.99,"n":565,"o":187.02,"t":"2026-10-14T18:15:00Z","v":15735,"vw":187.116431},{"c":187.06,"h":187.2,"l":187.0215,"n":476,"o":187.15,"t":"2026-10-14T18:20:00Z","v":14557,"vw":187.104231},{"c":187.19,"h":187.29,"l":187.0201,"n":561,"o":187.11,"t":"2026-10-14T18:25:00Z","v":17119,"vw":187.166576},{"c":187.165,"h":187.1956,"l":187.03,"n":468,"o":187.14,"t":"2026-10-14T18:30:00Z","v":13384,"vw":187.135622},{"c":187.31,"h":187.37,"l":187.1895,"n":543,"o":187.1895,"t":"2026-10-14T18:35:00Z","v":20881,"vw":187.284572},{"c":187.09,"h":187.315,"l":187.09,"n":455,"o":187.315,"t":"2026-10-14T18:40:00Z","v":12009,"vw":187.197288},{"c":187.09,"h":187.13,"l":187.006,"n":542,"o":187.05,"t":"2026-10-14T18:45:00Z","v":15429,"vw":187.056597},{"c":187,"h":187.1276,"l":186.895,"n":532,"o":187.095,"t":"2026-10-14T18:50:00Z","v":16184,"vw":187.007063},{"c":187.0351,"h":187.08,"l":186.96,"n":378,"o":187,"t":"2026-10-14T18:55:00Z","v":12387,"vw":187.017483},{"c":187.5253,"h":187.5253,"l":187.04,"n":565,"o":187.045,"t":"2026-10-14T19:00:00Z","v":16422,"vw":187.20049},{"c":187.705,"h":187.705,"l":187.51,"n":483,"o":187.51,"t":"2026-10-14T19:05:00Z","v":13711,"vw":187.61798},{"c":187.66,"h":187.94,"l":187.62,"n":806,"o":187.71,"t":"2026-10-14T19:10:00Z","v":34472,"vw":187.757402},{"c":187.72,"h":187.86,"l":187.62,"n":615,"o":187.715,"t":"2026-10-14T19:15:00Z","v":19482,"vw":187.735195},{"c":187.52,"h":187.77,"l":187.5,"n":597,"o":187.68,"t":"2026-10-14T19:20:00Z","v":16591,"vw":187.635616},{"c":187.58,"h":187.58,"l":187.3,"n":659,"o":187.53,"t":"2026-10-14T19:25:00Z","v":24889,"vw":187.4353},{"c":187.875,"h":187.93,"l":187.48,"n":864,"o":187.6,"t":"2026-10-14T19:30:00Z","v":22842,"vw":187.74746},{"c":188.05,"h":188.05,"l":187.8101,"n":698,"o":187.83,"t":"2026-10-14T19:35:00Z","v":17673,"vw":187.915222},{"c":188.32,"h":188.34,"l":188.08,"n":768,"o":188.08,"t":"2026-10-14T19:40:00Z","v":22478,"vw":188.176333},{"c":188.22,"h":188.35,"l":188.055,"n":1245,"o":188.315,"t":"2026-10-14T19:45:00Z","v":44299,"vw":188.241132},{"c":188.16,"h":188.34,"l":188.16,"n":1439,"o":188.2134,"t":"2026-10-14T19:50:00Z","v":45991,"vw":188.260523},{"c":188.33,"h":188.45,"l":187.8,"n":5068,"o":188.21,"t":"2026-10-14T19:55:00Z","v":218467,"vw":188.204838},{"c":188.31,"h":188.36,"l":188.31,"n":110,"o":188.35,"t":"2026-10-14T20:00:00Z","v":714008,"vw":188.310636},{"c":188.31,"h":188.31,"l":188.31,"n":7,"o":188.31,"t":"2026-10-14T20:15:00Z","v":3493,"vw":188.31},{"c":188,"h":188.01,"l":188,"n":6,"o":188.01,"t":"2026-10-14T23:15:00Z","v":580,"vw":188.001818},{"c":189.78,"h":190,"l":189.44,"n":110,"o":189.53,"t":"2026-10-15T08:00:00Z","v":1689,"vw":189.791261},{"c":190.66,"h":190.66,"l":190.66,"n":1,"o":190.66,"t":"2026-10-15T08:05:00Z","v":250,"vw":190.66},{"c":191.31,"h":191.31,"l":191.31,"n":2,"o":191.31,"t":"2026-10-15T08:40:00Z","v":110,"vw":191.31},{"c":191.5,"h":191.5,"l":190,"n":20,"o":191,"t":"2026-10-15T11:00:00Z","v":1275,"vw":191.060268},{"c":190.96,"h":190.96,"l":190.96,"n":5,"o":190.96,"t":"2026-10-15T11:30:00Z","v":242,"vw":190.96},{"c":191.1,"h":191.1,"l":191.1,"n":11,"o":191.1,"t":"2026-10-15T11:35:00Z","v":143,"vw":191.1},{"c":191.31,"h":191.31,"l":191.31,"n":7,"o":191.31,"t":"2026-10-15T11:45:00Z","v":260,"vw":191.31},{"c":191.31,"h":191.31,"l":191.31,"n":1,"o":191.31,"t":"2026-10-15T11:55:00Z","v":200,"vw":191.31},{"c":191.31,"h":191.31,"l":191.11,"n":6,"o":191.11,"t":"2026-10-15T12:15:00Z","v":630,"vw":191.147879},{"c":191.9,"h":191.9,"l":191.9,"n":3,"o":191.9,"t":"2026-10-15T12:25:00Z","v":106,"vw":191.9},{"c":192,"h":192,"l":192,"n":24,"o":192,"t":"2026-10-15T12:40:00Z","v":372,"vw":192},{"c":192.02,"h":192.02,"l":192.02,"n":2,"o":192.02,"t":"2026-10-15T12:45:00Z","v":167,"vw":192.02},{"c":191.88,"h":192.05,"l":191.37,"n":33,"o":192.05,"t":"2026-10-15T12:50:00Z","v":960,"vw":191.691236},{"c":192.44,"h":192.44,"l":192.44,"n":12,"o":192.44,"t":"2026-10-15T13:00:00Z","v":297,"vw":192.44},{"c":192.25,"h":192.25,"l":192.25,"n":1,"o":192.25,"t":"2026-10-15T13:10:00Z","v":1000,"vw":192.25},{"c":192,"h":192,"l":192,"n":2,"o":192,"t":"2026-10-15T13:20:00Z","v":101,"vw":192},{"c":193.9,"h":193.9,"l":192.94,"n":41,"o":192.94,"t":"2026-10-15T13:25:00Z","v":2505,"vw":193.389692},{"c":195.46,"h":196.5,"l":191.31,"n":1472,"o":191.32,"t":"2026-10-15T13:30:00Z","v":142136,"vw":194.680597},{"c":194.405,"h":195.7,"l":194.34,"n":1070,"o":195.49,"t":"2026-10-15T13:35:00Z","v":56301,"vw":195.008022},{"c":193.43,"h":195.64,"l":193.09,"n":962,"o":194.6,"t":"2026-10-15T13:40:00Z","v":47467,"vw":194.171903},{"c":194.57,"h":194.829,"l":193.1,"n":1738,"o":193.201,"t":"2026-10-15T13:45:00Z","v":110426,"vw":194.116403},{"c":194.755,"h":195.22,"l":194.36,"n":1327,"o":194.58,"t":"2026-10-15T13:50:00Z","v":87950,"vw":194.7425},{"c":195.12,"h":195.48,"l":194.645,"n":1137,"o":194.76,"t":"2026-10-15T13:55:00Z","v":61177,"vw":195.136078},{"c":195.815,"h":196.27,"l":195.105,"n":1462,"o":195.19,"t":"2026-10-15T14:00:00Z","v":74531,"vw":195.769849},{"c":196.165,"h":196.7363,"l":195.815,"n":1225,"o":195.815,"t":"2026-10-15T14:05:00Z","v":66247,"vw":196.275958},{"c":196.89,"h":196.89,"l":196,"n":1069,"o":196.165,"t":"2026-10-15T14:10:00Z","v":47981,"vw":196.34248},{"c":196.62,"h":197.25,"l":196.62,"n":1153,"o":196.89,"t":"2026-10-15T14:15:00Z","v":47777,"vw":196.985249},{"c":197.35,"h":197.55,"l":196.475,"n":869,"o":196.57,"t":"2026-10-15T14:20:00Z","v":41562,"vw":196.8474},{"c":196.78,"h":197.52,"l":196.64,"n":1025,"o":197.26,"t":"2026-10-15T14:25:00Z","v":41599,"vw":197.253999},{"c":197.26,"h":197.45,"l":196.89,"n":1212,"o":196.89,"t":"2026-10-15T14:30:00Z","v":40752,"vw":197.250423},{"c":197.255,"h":197.96,"l":197.2,"n":1073,"o":197.21,"t":"2026-10-15T14:35:00Z","v":39836,"vw":197.52407},{"c":196.65,"h":197.32,"l":196.523,"n":1170,"o":197.29,"t":"2026-10-15T14:40:00Z","v":57148,"vw":196.915284},{"c":196.14,"h":196.8,"l":195.75,"n":1155,"o":196.71,"t":"2026-10-15T14:45:00Z","v":68212,"vw":196.401993},{"c":195.965,"h":196.25,"l":195.76,"n":784,"o":196.14,"t":"2026-10-15T14:50:00Z","v":48996,"vw":196.030934},{"c":195.85,"h":196.13,"l":195.57,"n":719,"o":195.965,"t":"2026-10-15T14:55:00Z","v":38475,"vw":195.858111},{"c":196.255,"h":196.37,"l":195.805,"n":499,"o":195.8075,"t":"2026-10-15T15:00:00Z","v":19425,"vw":196.157354},{"c":196.43,"h":196.5,"l":196.045,"n":749,"o":196.37,"t":"2026-10-15T15:05:00Z","v":46744,"vw":196.273863},{"c":196.66,"h":196.91,"l":196.2401,"n":822,"o":196.31,"t":"2026-10-15T15:10:00Z","v":34427,"vw":196.579095},{"c":196.55,"h":196.7,"l":196.495,"n":469,"o":196.59,"t":"2026-10-15T15:15:00Z","v":18535,"vw":196.584707},{"c":196.43,"h":196.58,"l":196.27,"n":574,"o":196.545,"t":"2026-10-15T15:20:00Z","v":23617,"vw":196.477502},{"c":196.3,"h":196.51,"l":196.26,"n":763,"o":196.365,"t":"2026-10-15T15:25:00Z","v":33689,"vw":196.357713},{"c":196.06,"h":196.36,"l":195.875,"n":645,"o":196.36,"t":"2026-10-15T15:30:00Z","v":29593,"vw":196.096966},{"c":195.55,"h":196.12,"l":195.43,"n":589,"o":196.04,"t":"2026-10-15T15:35:00Z","v":28490,"vw":195.775746},{"c":195.6,"h":195.83,"l":195.535,"n":639,"o":195.56,"t":"2026-10-15T15:40:00Z","v":27158,"vw":195.678108},{"c":195.1906,"h":195.61,"l":195.1906,"n":592,"o":195.59,"t":"2026-10-15T15:45:00Z","v":33487,"vw":195.473794},{"c":194.8425,"h":195.235,"l":194.73,"n":794,"o":195.235,"t":"2026-10-15T15:50:00Z","v":44447,"vw":194.985573},{"c":194.8,"h":194.95,"l":194.71,"n":566,"o":194.845,"t":"2026-10-15T15:55:00Z","v":24686,"vw":194.839248},{"c":195.08,"h":195.13,"l":194.72,"n":497,"o":194.72,"t":"2026-10-15T16:00:00Z","v":21635,"vw":194.971864},{"c":194.9,"h":195.32,"l":194.81,"n":581,"o":195.13,"t":"2026-10-15T16:05:00Z","v":24021,"vw":195.050387},{"c":194.45,"h":194.91,"l":194.37,"n":545,"o":194.87,"t":"2026-10-15T16:10:00Z","v":21861,"vw":194.628474},{"c":194.78,"h":194.78,"l":194.455,"n":464,"o":194.47,"t":"2026-10-15T16:15:00Z","v":18308,"vw":194.587265},{"c":195.095,"h":195.1,"l":194.81,"n":455,"o":194.81,"t":"2026-10-15T16:20:00Z","v":18619,"vw":194.992435},{"c":195.41,"h":195.55,"l":195.13,"n":580,"o":195.18,"t":"2026-10-15T16:25:00Z","v":31886,"vw":195.33818},{"c":195.0425,"h":195.405,"l":194.96,"n":547,"o":195.4,"t":"2026-10-15T16:30:00Z","v":20192,"vw":195.134975},{"c":195.18,"h":195.26,"l":194.97,"n":432,"o":194.97,"t":"2026-10-15T16:35:00Z","v":17094,"vw":195.110864},{"c":195.175,"h":195.266,"l":195.12,"n":466,"o":195.19,"t":"2026-10-15T16:40:00Z","v":19025,"vw":195.191044},{"c":195.09,"h":195.24,"l":195.06,"n":423,"o":195.24,"t":"2026-10-15T16:45:00Z","v":16468,"vw":195.140203},{"c":194.916,"h":195.0899,"l":194.916,"n":452,"o":195.04,"t":"2026-10-15T16:50:00Z","v":17883,"vw":195.007219},{"c":195.17,"h":195.2293,"l":194.97,"n":139,"o":194.98,"t":"2026-10-15T16:55:00Z","v":5407,"vw":195.137321},{"c":195.595,"h":195.61,"l":195.475,"n":294,"o":195.54,"t":"2026-10-15T18:10:00Z","v":11085,"vw":195.504772},{"c":195.2625,"h":195.615,"l":195.2625,"n":523,"o":195.61,"t":"2026-10-15T18:15:00Z","v":20353,"vw":195.497668},{"c":195.18,"h":195.312,"l":195.07,"n":524,"o":195.3,"t":"2026-10-15T18:20:00Z","v":26201,"vw":195.184494},{"c":195.26,"h":195.26,"l":195.02,"n":560,"o":195.17,"t":"2026-10-15T18:25:00Z","v":27660,"vw":195.069504},{"c":195.33,"h":195.42,"l":195.24,"n":576,"o":195.26,"t":"2026-10-15T18:30:00Z","v":17769,"vw":195.347469},{"c":195.12,"h":195.32,"l":195.0102,"n":535,"o":195.32,"t":"2026-10-15T18:35:00Z","v":32510,"vw":195.090743},{"c":195.04,"h":195.14,"l":194.8517,"n":643,"o":195.14,"t":"2026-10-15T18:40:00Z","v":27887,"vw":194.990923},{"c":195.16,"h":195.16,"l":195.025,"n":576,"o":195.06,"t":"2026-10-15T18:45:00Z","v":21144,"vw":195.080464},{"c":195.53,"h":195.53,"l":195.15,"n":654,"o":195.18,"t":"2026-10-15T18:50:00Z","v":25281,"vw":195.29752},{"c":195.3,"h":195.59,"l":195.3,"n":673,"o":195.54,"t":"2026-10-15T18:55:00Z","v":24333,"vw":195.453769},{"c":195.41,"h":195.43,"l":195.28,"n":609,"o":195.34,"t":"2026-10-15T19:00:00Z","v":19518,"vw":195.343937},{"c":195.565,"h":195.6,"l":195.35,"n":642,"o":195.3901,"t":"2026-10-15T19:05:00Z","v":21680,"vw":195.442702},{"c":195.48,"h":195.565,"l":195.3,"n":696,"o":195.565,"t":"2026-10-15T19:10:00Z","v":23610,"vw":195.43131},{"c":195.24,"h":195.48,"l":195.195,"n":652,"o":195.48,"t":"2026-10-15T19:15:00Z","v":26622,"vw":195.340466},{"c":195.34,"h":195.435,"l":195.22,"n":630,"o":195.235,"t":"2026-10-15T19:20:00Z","v":26557,"vw":195.292674},{"c":195.5,"h":195.525,"l":195.26,"n":866,"o":195.36,"t":"2026-10-15T19:25:00Z","v":36491,"vw":195.369088},{"c":195.865,"h":195.89,"l":195.47,"n":781,"o":195.48,"t":"2026-10-15T19:30:00Z","v":28573,"vw":195.683906},{"c":195.55,"h":195.89,"l":195.49,"n":1012,"o":195.855,"t":"2026-10-15T19:35:00Z","v":44874,"vw":195.661984},{"c":195.52,"h":195.58,"l":195.33,"n":1070,"o":195.55,"t":"2026-10-15T19:40:00Z","v":67315,"vw":195.423758},{"c":194.955,"h":195.47,"l":194.84,"n":1461,"o":195.46,"t":"2026-10-15T19:45:00Z","v":68571,"vw":195.204822},{"c":195.385,"h":195.46,"l":194.95,"n":1724,"o":194.955,"t":"2026-10-15T19:50:00Z","v":75328,"vw":195.190027},{"c":195.78,"h":195.98,"l":195.38,"n":4958,"o":195.44,"t":"2026-10-15T19:55:00Z","v":243565,"vw":195.708751},{"c":195.72,"h":195.72,"l":195.72,"n":116,"o":195.72,"t":"2026-10-15T20:00:00Z","v":642775,"vw":195.72}],"history":[{"c":280.73,"h":281.4,"l":275.51,"n":39297,"o":275.69,"t":"2024-10-14T04:00:00Z","v":1760290,"vw":279.901078},{"c":281.83,"h":287.01,"l":281.37,"n":51268,"o":281.92,"t":"2024-10-15T04:00:00Z","v":2369110,"vw":283.430381},{"c":284.05,"h":284.4,"l":280.81,"n":35846,"o":281.09,"t":"2024-10-16T04:00:00Z","v":1754965,"vw":283.160385},{"c":281.31,"h":285.24,"l":281.01,"n":35209,"o":284,"t":"2024-10-17T04:00:00Z","v":1574212,"vw":281.976846},{"c":281.64,"h":282.3799,"l":279.09,"n":41758,"o":281.8,"t":"2024-10-18T04:00:00Z","v":2031301,"vw":281.296059},{"c":276.84,"h":282.7,"l":275.67,"n":44822,"o":280.58,"t":"2024-10-21T04:00:00Z","v":2438280,"vw":277.267708},{"c":272.22,"h":273.42,"l":268.17,"n":51938,"o":272.02,"t":"2024-10-22T04:00:00Z","v":3102498,"vw":271.44582},{"c":270.11,"h":272.6077,"l":269.24,"n":48073,"o":270.66,"t":"2024-10-23T04:00:00Z","v":2109433,"vw":270.53768},{"c":271.36,"h":272.3785,"l":269.79,"n":34047,"o":270.7,"t":"2024-10-24T04:00:00Z","v":2025982,"vw":271.366835},{"c":267.64,"h":271.18,"l":266.26,"n":39089,"o":270.47,"t":"2024-10-25T04:00:00Z","v":1788117,"vw":268.076444},{"c":267.97,"h":271.19,"l":267.6,"n":38101,"o":270.2,"t":"2024-10-28T04:00:00Z","v":2140445,"vw":268.391377},{"c":262.97,"h":265.065,"l":260.52,"n":46433,"o":263.2,"t":"2024-10-29T04:00:00Z","v":2311324,"vw":263.269399},{"c":261.39,"h":265.4398,"l":260.21,"n":41365,"o":262.53,"t":"2024-10-30T04:00:00Z","v":2356532,"vw":262.134369},{"c":261.83,"h":263.54,"l":260.96,"n":46492,"o":261.4,"t":"2024-10-31T04:00:00Z","v":2950658,"vw":262.019916},{"c":261.94,"h":266.77,"l":261.57,"n":43081,"o":265.55,"t":"2024-11-01T04:00:00Z","v":2262390,"vw":263.20153},{"c":264.98,"h":267.57,"l":262.38,"n":38967,"o":262.41,"t":"2024-11-04T05:00:00Z","v":1741746,"vw":265.374203},{"c":269.18,"h":269.27,"l":264.06,"n":36519,"o":264.06,"t":"2024-11-05T05:00:00Z","v":1562891,"vw":268.209954},{"c":261.73,"h":266.15,"l":257.25,"n":78767,"o":266.15,"t":"2024-11-06T05:00:00Z","v":4439548,"vw":260.802761},{"c":266.3,"h":267.14,"l":262.5,"n":43244,"o":262.79,"t":"2024-11-07T05:00:00Z","v":1972519,"vw":265.612091},{"c":271.1,"h":271.9,"l":267.9055,"n":43116,"o":268.98,"t":"2024-11-08T05:00:00Z","v":2102467,"vw":270.874832},{"c":274.51,"h":276.3,"l":272.29,"n":45456,"o":273.54,"t":"2024-11-11T05:00:00Z","v":2252308,"vw":274.571443},{"c":269.9,"h":276.77,"l":269.44,"n":50263,"o":275.75,"t":"2024-11-12T05:00:00Z","v":2634640,"vw":270.86215},{"c":272.32,"h":274.3,"l":270.82,"n":37918,"o":272.72,"t":"2024-11-13T05:00:00Z","v":1820019,"vw":272.582355},{"c":270.35,"h":273.39,"l":269.81,"n":39937,"o":272.66,"t":"2024-11-14T05:00:00Z","v":2324168,"vw":271.264915},{"c":269.4,"h":271.95,"l":268.46,"n":39663,"o":269.9,"t":"2024-11-15T05:00:00Z","v":2264979,"vw":269.43942},{"c":271.77,"h":273.62,"l":267.33,"n":51632,"o":268.425,"t":"2024-11-18T05:00:00Z","v":2603906,"vw":271.578385},{"c":259.26,"h":264.99,"l":258.46,"n":79608,"o":263.09,"t":"2024-11-19T05:00:00Z","v":4214007,"vw":260.562122},{"c":263.03,"h":263.66,"l":258.9516,"n":54341,"o":259.3,"t":"2024-11-20T05:00:00Z","v":2864260,"vw":262.250634},{"c":265.22,"h":265.69,"l":262.26,"n":40895,"o":264.06,"t":"2024-11-21T05:00:00Z","v":1844990,"vw":264.738785},{"c":264.68,"h":266.91,"l":262.92,"n":41505,"o":266.11,"t":"2024-11-22T05:00:00Z","v":2411086,"vw":264.572468},{"c":275.32,"h":275.619,"l":268.49,"n":57864,"o":268.94,"t":"2024-11-25T05:00:00Z","v":3691744,"vw":274.013594},{"c":274.47,"h":274.78,"l":270.9724,"n":44564,"o":274.63,"t":"2024-11-26T05:00:00Z","v":2422271,"vw":273.300029},{"c":273.19,"h":276.39,"l":272.56,"n":36606,"o":275.15,"t":"2024-11-27T05:00:00Z","v":2263842,"vw":273.820491},{"c":272.43,"h":274.1674,"l":271.93,"n":23570,"o":272.71,"t":"2024-11-29T05:00:00Z","v":1526387,"vw":272.912395},{"c":272.05,"h":273.8,"l":269.45,"n":45724,"o":273.44,"t":"2024-12-02T05:00:00Z","v":2202719,"vw":271.80188},{"c":274.39,"h":275.425,"l":269.94,"n":38930,"o":272.92,"t":"2024-12-03T05:00:00Z","v":2459327,"vw":273.298458},{"c":272.27,"h":274.1195,"l":270.26,"n":35836,"o":272.42,"t":"2024-12-04T05:00:00Z","v":2081231,"vw":271.926439},{"c":270.07,"h":272.83,"l":269.54,"n":37045,"o":271.63,"t":"2024-12-05T05:00:00Z","v":1959856,"vw":270.521051},{"c":273.43,"h":276.93,"l":271.125,"n":40387,"o":271.89,"t":"2024-12-06T05:00:00Z","v":1746084,"vw":274.406487},{"c":274.15,"h":280.64,"l":272.71,"n":47102,"o":274,"t":"2024-12-09T05:00:00Z","v":2647022,"vw":275.354505},{"c":270.11,"h":272.925,"l":268.59,"n":41428,"o":272.48,"t":"2024-12-10T05:00:00Z","v":2214706,"vw":270.671255},{"c":267.9,"h":273.3465,"l":267.24,"n":46469,"o":271.36,"t":"2024-12-11T05:00:00Z","v":3297336,"vw":269.058004},{"c":263.5,"h":268.39,"l":263.05,"n":42878,"o":268.32,"t":"2024-12-12T05:00:00Z","v":2391562,"vw":263.956355},{"c":262.39,"h":264.7499,"l":262.07,"n":39999,"o":263.13,"t":"2024-12-13T05:00:00Z","v":1999384,"vw":262.851193},{"c":260.1,"h":264.01,"l":259.95,"n":43010,"o":262.77,"t":"2024-12-16T05:00:00Z","v":1964717,"vw":261.182943},{"c":257.75,"h":259.97,"l":256.32,"n":39694,"o":258.44,"t":"2024-12-17T05:00:00Z","v":2402264,"vw":257.614608},{"c":249.81,"h":259.64,"l":249.64,"n":54479,"o":257.41,"t":"2024-12-18T05:00:00Z","v":3084382,"vw":253.188975},{"c":244.52,"h":250.63,"l":244.14,"n":63777,"o":249,"t":"2024-12-19T05:00:00Z","v":4159534,"vw":245.665025},{"c":247.72,"h":249.2068,"l":244,"n":54557,"o":244.535,"t":"2024-12-20T05:00:00Z","v":5693222,"vw":247.10285},{"c":247.37,"h":247.92,"l":245.2256,"n":36245,"o":246.25,"t":"2024-12-23T05:00:00Z","v":2079337,"vw":246.936577},{"c":250.22,"h":250.22,"l":247.195,"n":19522,"o":247.98,"t":"2024-12-24T05:00:00Z","v":992143,"vw":249.349102},{"c":249.43,"h":250.14,"l":247.82,"n":27253,"o":248.24,"t":"2024-12-26T05:00:00Z","v":1435255,"vw":249.484803},{"c":248.34,"h":250.08,"l":247.295,"n":32433,"o":248.35,"t":"2024-12-27T05:00:00Z","v":1581279,"vw":248.480365},{"c":246.73,"h":247.93,"l":244.5322,"n":34192,"o":247.9,"t":"2024-12-30T05:00:00Z","v":1622871,"vw":246.751733},{"c":246.8,"h":248.2,"l":245.79,"n":28004,"o":247.25,"t":"2024-12-31T05:00:00Z","v":1397897,"vw":246.87659},{"c":246.98,"h":249.87,"l":245.24,"n":39793,"o":248.27,"t":"2025-01-02T05:00:00Z","v":2740993,"vw":247.060823},{"c":248.48,"h":248.77,"l":245.92,"n":36087,"o":248.12,"t":"2025-01-03T05:00:00Z","v":1889257,"vw":247.944671},{"c":249.74,"h":252.7,"l":247.29,"n":46497,"o":248.74,"t":"2025-01-06T05:00:00Z","v":2573514,"vw":250.313429},{"c":246.57,"h":251.66,"l":246.13,"n":36600,"o":250.13,"t":"2025-01-07T05:00:00Z","v":1803534,"vw":247.429009},{"c":246.89,"h":247.24,"l":242.96,"n":39469,"o":245.44,"t":"2025-01-08T05:00:00Z","v":2364932,"vw":246.203457},{"c":247.9,"h":250,"l":244.5,"n":52563,"o":247,"t":"2025-01-10T05:00:00Z","v":2537988,"vw":248.022103},{"c":248.66,"h":251.155,"l":246.74,"n":44357,"o":248.08,"t":"2025-01-13T05:00:00Z","v":2689830,"vw":248.803893},{"c":251.19,"h":252.37,"l":249.28,"n":39463,"o":250.01,"t":"2025-01-14T05:00:00Z","v":2055084,"vw":251.118041},{"c":256.72,"h":259.75,"l":256.05,"n":49846,"o":257.83,"t":"2025-01-15T05:00:00Z","v":2880607,"vw":257.32437},{"c":258.78,"h":259.5284,"l":255.91,"n":39876,"o":256.8,"t":"2025-01-16T05:00:00Z","v":1882336,"vw":258.295548},{"c":261.06,"h":262.02,"l":258.39,"n":45258,"o":259.96,"t":"2025-01-17T05:00:00Z","v":2758748,"vw":260.522193},{"c":264.35,"h":266.84,"l":262.69,"n":47510,"o":263,"t":"2025-01-21T05:00:00Z","v":2804420,"vw":264.703372},{"c":258,"h":262.55,"l":257.74,"n":39640,"o":262.55,"t":"2025-01-22T05:00:00Z","v":2074468,"vw":258.770633},{"c":261.32,"h":261.5,"l":257.8,"n":39133,"o":257.8,"t":"2025-01-23T05:00:00Z","v":2614254,"vw":260.795786},{"c":262.2,"h":262.98,"l":259.38,"n":38102,"o":260.9,"t":"2025-01-24T05:00:00Z","v":2021679,"vw":261.95512},{"c":268.42,"h":269.1867,"l":263,"n":48510,"o":263.13,"t":"2025-01-27T05:00:00Z","v":2179059,"vw":267.522527},{"c":264.41,"h":266.95,"l":263.6084,"n":37837,"o":266.25,"t":"2025-01-28T05:00:00Z","v":1459359,"vw":264.842931},{"c":261.73,"h":266.6,"l":261.41,"n":36992,"o":265.195,"t":"2025-01-29T05:00:00Z","v":2092380,"vw":262.763313},{"c":264,"h":266.555,"l":262.45,"n":34759,"o":263.65,"t":"2025-01-30T05:00:00Z","v":1630364,"vw":264.470654},{"c":260.04,"h":264.18,"l":259.605,"n":37849,"o":262.28,"t":"2025-01-31T05:00:00Z","v":1735528,"vw":260.776546},{"c":256.5,"h":258.68,"l":252.38,"n":42840,"o":256.04,"t":"2025-02-03T05:00:00Z","v":1860805,"vw":256.543417},{"c":257.23,"h":258.23,"l":255.12,"n":37132,"o":255.95,"t":"2025-02-04T05:00:00Z","v":1966509,"vw":257.076087},{"c":258.47,"h":259.44,"l":254.87,"n":38929,"o":258.91,"t":"2025-02-05T05:00:00Z","v":1693310,"vw":258.112961},{"c":256.95,"h":260.6103,"l":255.71,"n":45374,"o":260.105,"t":"2025-02-06T05:00:00Z","v":2397540,"vw":256.973545},{"c":251.94,"h":257.35,"l":251.35,"n":44690,"o":256.82,"t":"2025-02-07T05:00:00Z","v":2145034,"vw":252.6957},{"c":256.44,"h":256.86,"l":252.56,"n":38301,"o":255.32,"t":"2025-02-10T05:00:00Z","v":1979662,"vw":255.828225},{"c":257.03,"h":257.925,"l":255.6,"n":31160,"o":256,"t":"2025-02-11T05:00:00Z","v":1549889,"vw":256.991824},{"c":250.26,"h":251,"l":246.51,"n":48477,"o":250.75,"t":"2025-02-12T05:00:00Z","v":2634154,"vw":249.645081},{"c":252.66,"h":253.31,"l":250.14,"n":37627,"o":251.635,"t":"2025-02-13T05:00:00Z","v":1832103,"vw":252.314726},{"c":251.79,"h":256.42,"l":251.25,"n":31202,"o":254.5,"t":"2025-02-14T05:00:00Z","v":1805890,"vw":252.573877},{"c":250.71,"h":251.36,"l":248.39,"n":36907,"o":250.47,"t":"2025-02-18T05:00:00Z","v":1989472,"vw":250.1433},{"c":246.68,"h":248.88,"l":245.12,"n":47554,"o":247.25,"t":"2025-02-19T05:00:00Z","v":2512218,"vw":246.630349},{"c":246.42,"h":246.68,"l":244.11,"n":43038,"o":246.18,"t":"2025-02-20T05:00:00Z","v":2025714,"vw":245.7042},{"c":239.17,"h":247.74,"l":238.75,"n":60989,"o":247.375,"t":"2025-02-21T05:00:00Z","v":3164990,"vw":240.737677},{"c":237.08,"h":239.455,"l":235.93,"n":69057,"o":238.84,"t":"2025-02-24T05:00:00Z","v":4871363,"vw":237.268581},{"c":242.39,"h":244.44,"l":238,"n":71880,"o":238,"t":"2025-02-25T05:00:00Z","v":4380914,"vw":242.562243},{"c":247.07,"h":252.95,"l":241.07,"n":83222,"o":251.93,"t":"2025-02-26T05:00:00Z","v":4664256,"vw":247.940202},{"c":245.5,"h":248.45,"l":244.93,"n":46392,"o":247.08,"t":"2025-02-27T05:00:00Z","v":2702063,"vw":246.318938},{"c":248.64,"h":249.71,"l":244.3,"n":45447,"o":248.17,"t":"2025-02-28T05:00:00Z","v":3011114,"vw":247.375252},{"c":246.16,"h":249.68,"l":243.8,"n":50531,"o":248.68,"t":"2025-03-03T05:00:00Z","v":2741104,"vw":246.48827},{"c":239.85,"h":244.67,"l":239.0839,"n":56217,"o":244.605,"t":"2025-03-04T05:00:00Z","v":2791892,"vw":240.779304},{"c":242.96,"h":243,"l":237.8,"n":44014,"o":238,"t":"2025-03-05T05:00:00Z","v":3176013,"vw":241.883196},{"c":243.5,"h":245.31,"l":240.04,"n":49200,"o":241.82,"t":"2025-03-06T05:00:00Z","v":2596562,"vw":243.458159},{"c":242.66,"h":243.051,"l":238.355,"n":50937,"o":242.06,"t":"2025-03-07T05:00:00Z","v":2570621,"vw":241.751411},{"c":242.38,"h":246.615,"l":241.07,"n":52447,"o":242.5,"t":"2025-03-10T04:00:00Z","v":2497539,"vw":243.559749},{"c":232.67,"h":242.03,"l":231.59,"n":62233,"o":241.82,"t":"2025-03-11T04:00:00Z","v":3294820,"vw":233.576057},{"c":228.33,"h":234.75,"l":226.4,"n":56599,"o":233.01,"t":"2025-03-12T04:00:00Z","v":2825523,"vw":228.488982},{"c":222.66,"h":228.355,"l":220.167,"n":60836,"o":227.73,"t":"2025-03-13T04:00:00Z","v":3193636,"vw":222.614663},{"c":224.44,"h":224.76,"l":221.02,"n":46681,"o":224.34,"t":"2025-03-14T04:00:00Z","v":2672429,"vw":223.641868},{"c":225.85,"h":226.6337,"l":223.4,"n":45683,"o":225,"t":"2025-03-17T04:00:00Z","v":2821389,"vw":225.673658},{"c":222.95,"h":225.58,"l":222.57,"n":41880,"o":224.87,"t":"2025-03-18T04:00:00Z","v":1811857,"vw":223.429065},{"c":225.51,"h":225.89,"l":222.42,"n":36081,"o":223.8,"t":"2025-03-19T04:00:00Z","v":1944280,"vw":224.859094},{"c":226.26,"h":229.56,"l":224.01,"n":39709,"o":225.54,"t":"2025-03-20T04:00:00Z","v":1924206,"vw":226.933424},{"c":227.07,"h":227.19,"l":221,"n":48025,"o":224.34,"t":"2025-03-21T04:00:00Z","v":6353432,"vw":226.340013},{"c":232.89,"h":233.13,"l":228.38,"n":46752,"o":228.38,"t":"2025-03-24T04:00:00Z","v":2485260,"vw":232.136246},{"c":230.69,"h":233.15,"l":228.07,"n":45205,"o":232.31,"t":"2025-03-25T04:00:00Z","v":2476805,"vw":230.653616},{"c":232.05,"h":233.57,"l":230.66,"n":36967,"o":230.8,"t":"2025-03-26T04:00:00Z","v":1790641,"vw":231.939206},{"c":232.17,"h":233.88,"l":230.86,"n":40477,"o":232.74,"t":"2025-03-27T04:00:00Z","v":2425105,"vw":232.39599},{"c":228.42,"h":232.625,"l":227.44,"n":37060,"o":232.49,"t":"2025-03-28T04:00:00Z","v":2118307,"vw":228.507386},{"c":233.23,"h":234.98,"l":226.74,"n":51626,"o":226.74,"t":"2025-03-31T04:00:00Z","v":3465666,"vw":232.348434},{"c":234.01,"h":234.51,"l":230.48,"n":44539,"o":232.4,"t":"2025-04-01T04:00:00Z","v":2212787,"vw":233.467079},{"c":235.28,"h":236.11,"l":232.14,"n":45579,"o":232.14,"t":"2025-04-02T04:00:00Z","v":2534399,"vw":234.780877},{"c":222.52,"h":226.17,"l":220.61,"n":84688,"o":222.785,"t":"2025-04-03T04:00:00Z","v":4475436,"vw":222.816837},{"c":223.29,"h":229.8294,"l":219.0412,"n":93348,"o":220.65,"t":"2025-04-04T04:00:00Z","v":4829325,"vw":224.762648},{"c":216.94,"h":225.65,"l":211.695,"n":89144,"o":218.05,"t":"2025-04-07T04:00:00Z","v":4478135,"vw":216.6208},{"c":211.69,"h":223.88,"l":207.58,"n":61825,"o":220.02,"t":"2025-04-08T04:00:00Z","v":3293871,"vw":214.146735},{"c":223.2,"h":224.31,"l":206.385,"n":79338,"o":208.795,"t":"2025-04-09T04:00:00Z","v":4106057,"vw":218.584227},{"c":221.2,"h":223.4,"l":213.36,"n":69452,"o":220.96,"t":"2025-04-10T04:00:00Z","v":3482549,"vw":219.762777},{"c":220.35,"h":221.17,"l":213.83,"n":57009,"o":219.35,"t":"2025-04-11T04:00:00Z","v":2903959,"vw":218.680919},{"c":224.14,"h":225.6,"l":220.5,"n":54412,"o":222.92,"t":"2025-04-14T04:00:00Z","v":2766285,"vw":223.734437},{"c":220.51,"h":225.03,"l":218.8,"n":47555,"o":224,"t":"2025-04-15T04:00:00Z","v":2805296,"vw":221.104272},{"c":214.41,"h":221.35,"l":213.3,"n":42869,"o":219.35,"t":"2025-04-16T04:00:00Z","v":1916389,"vw":215.665782},{"c":219,"h":220.69,"l":215.78,"n":37693,"o":217.02,"t":"2025-04-17T04:00:00Z","v":2166644,"vw":218.692308},{"c":212.77,"h":218.17,"l":210.4144,"n":47123,"o":217.67,"t":"2025-04-21T04:00:00Z","v":2769651,"vw":212.389236},{"c":219.07,"h":220.55,"l":214.565,"n":45918,"o":214.795,"t":"2025-04-22T04:00:00Z","v":2223981,"vw":218.377348},{"c":217.76,"h":225.66,"l":217.15,"n":47273,"o":222.125,"t":"2025-04-23T04:00:00Z","v":2382524,"vw":219.410774},{"c":222.05,"h":222.94,"l":216.29,"n":41062,"o":217.76,"t":"2025-04-24T04:00:00Z","v":2243202,"vw":221.361215},{"c":220.91,"h":222.34,"l":218.76,"n":32886,"o":222.205,"t":"2025-04-25T04:00:00Z","v":1493759,"vw":220.583137},{"c":221.15,"h":223.54,"l":219.3,"n":41761,"o":220.5,"t":"2025-04-28T04:00:00Z","v":2046830,"vw":221.25727},{"c":223.27,"h":223.88,"l":219.31,"n":35063,"o":219.31,"t":"2025-04-29T04:00:00Z","v":1604037,"vw":222.773604},{"c":223.56,"h":224,"l":218.19,"n":45901,"o":221.93,"t":"2025-04-30T04:00:00Z","v":3455615,"vw":222.780833},{"c":222.32,"h":225.54,"l":221.19,"n":41428,"o":223.49,"t":"2025-05-01T04:00:00Z","v":2067991,"vw":223.237827},{"c":227.19,"h":227.73,"l":223.94,"n":44636,"o":224.52,"t":"2025-05-02T04:00:00Z","v":2318855,"vw":226.57736},{"c":225.19,"h":227.11,"l":224.0901,"n":32458,"o":226.01,"t":"2025-05-05T04:00:00Z","v":1878347,"vw":225.762302},{"c":223.01,"h":224.68,"l":221.96,"n":40602,"o":223.145,"t":"2025-05-06T04:00:00Z","v":2175713,"vw":223.132788},{"c":223.51,"h":225.0645,"l":221.695,"n":41956,"o":222.95,"t":"2025-05-07T04:00:00Z","v":2924153,"vw":223.559172},{"c":224.48,"h":226.63,"l":222.44,"n":42999,"o":224.565,"t":"2025-05-08T04:00:00Z","v":2405726,"vw":224.598569},{"c":222.26,"h":225.18,"l":221.375,"n":38533,"o":223.68,"t":"2025-05-09T04:00:00Z","v":2054235,"vw":222.585603},{"c":232.78,"h":233.76,"l":230.27,"n":53869,"o":231,"t":"2025-05-12T04:00:00Z","v":3496589,"vw":232.267005},{"c":230.77,"h":235.35,"l":229.58,"n":44183,"o":235.14,"t":"2025-05-13T04:00:00Z","v":2963449,"vw":231.21847},{"c":228.51,"h":231.17,"l":228.04,"n":42872,"o":229.5,"t":"2025-05-14T04:00:00Z","v":2291184,"vw":229.18829},{"c":232.45,"h":232.65,"l":226.97,"n":44438,"o":227.19,"t":"2025-05-15T04:00:00Z","v":2489195,"vw":231.253462},{"c":234.23,"h":234.29,"l":231.9,"n":36355,"o":232.6,"t":"2025-05-16T04:00:00Z","v":1818413,"vw":233.671539},{"c":234.43,"h":236,"l":229.96,"n":55978,"o":230.36,"t":"2025-05-19T04:00:00Z","v":3386956,"vw":234.300058},{"c":231.25,"h":237.54,"l":230.15,"n":64421,"o":237,"t":"2025-05-20T04:00:00Z","v":3459469,"vw":232.229838},{"c":227.37,"h":233.14,"l":225.18,"n":80409,"o":232.7,"t":"2025-05-21T04:00:00Z","v":4541950,"vw":227.921812},{"c":223.75,"h":227.45,"l":222.97,"n":54166,"o":226.08,"t":"2025-05-22T04:00:00Z","v":3116840,"vw":224.346547},{"c":221.07,"h":222.97,"l":220.26,"n":59700,"o":220.91,"t":"2025-05-23T04:00:00Z","v":2958799,"vw":221.350979},{"c":225.81,"h":225.82,"l":222,"n":57293,"o":223.3,"t":"2025-05-27T04:00:00Z","v":3418212,"vw":224.700172},{"c":224.52,"h":226.76,"l":224.36,"n":45119,"o":225,"t":"2025-05-28T04:00:00Z","v":2214549,"vw":225.13511},{"c":224.93,"h":226,"l":221.66,"n":51465,"o":225.54,"t":"2025-05-29T04:00:00Z","v":2739534,"vw":224.20582},{"c":225.73,"h":226.27,"l":222.41,"n":53733,"o":223.91,"t":"2025-05-30T04:00:00Z","v":4127344,"vw":225.248734},{"c":225.52,"h":225.89,"l":221.33,"n":56820,"o":224.09,"t":"2025-06-02T04:00:00Z","v":3890535,"vw":224.380981},{"c":228.8,"h":229.3178,"l":225.23,"n":45434,"o":225.9,"t":"2025-06-03T04:00:00Z","v":2456189,"vw":228.283446},{"c":228.39,"h":230.1,"l":227.85,"n":42572,"o":228.665,"t":"2025-06-04T04:00:00Z","v":2301525,"vw":228.775243},{"c":227.59,"h":229.81,"l":227.04,"n":39601,"o":228.92,"t":"2025-06-05T04:00:00Z","v":1985188,"vw":227.969507},{"c":225.27,"h":229.125,"l":224.77,"n":44729,"o":228.81,"t":"2025-06-06T04:00:00Z","v":2217181,"vw":225.880769},{"c":223.61,"h":225.69,"l":223.125,"n":50560,"o":225.69,"t":"2025-06-09T04:00:00Z","v":2523409,"vw":223.911884},{"c":224.89,"h":225.93,"l":222.14,"n":48385,"o":224.05,"t":"2025-06-10T04:00:00Z","v":2174476,"vw":224.737896},{"c":221.6,"h":226.64,"l":220.66,"n":50247,"o":226.64,"t":"2025-06-11T04:00:00Z","v":2377958,"vw":222.429598},{"c":223.5,"h":224.33,"l":219.75,"n":47435,"o":221.6,"t":"2025-06-12T04:00:00Z","v":2486061,"vw":223.005292},{"c":217.27,"h":223.25,"l":216.33,"n":51003,"o":221.25,"t":"2025-06-13T04:00:00Z","v":2425825,"vw":218.35824},{"c":216.08,"h":218.605,"l":214.81,"n":57057,"o":218.36,"t":"2025-06-16T04:00:00Z","v":2392491,"vw":216.293126},{"c":211.92,"h":215.78,"l":211.1221,"n":50988,"o":215.05,"t":"2025-06-17T04:00:00Z","v":2518595,"vw":212.867267},{"c":210.83,"h":213.6899,"l":210.41,"n":48628,"o":212.56,"t":"2025-06-18T04:00:00Z","v":2528356,"vw":211.552812},{"c":212.75,"h":212.93,"l":210.33,"n":55178,"o":211.655,"t":"2025-06-20T04:00:00Z","v":6148480,"vw":212.392545},{"c":218.57,"h":218.79,"l":211.79,"n":53389,"o":212.79,"t":"2025-06-23T04:00:00Z","v":2639485,"vw":217.02649},{"c":219.98,"h":220.41,"l":217.71,"n":40700,"o":219,"t":"2025-06-24T04:00:00Z","v":2210033,"vw":219.724803},{"c":220.7,"h":221.61,"l":218.19,"n":40658,"o":219.5,"t":"2025-06-25T04:00:00Z","v":2082949,"vw":220.403166},{"c":221.23,"h":222.81,"l":220.05,"n":45351,"o":221.25,"t":"2025-06-26T04:00:00Z","v":2254661,"vw":221.217148},{"c":223.63,"h":225.22,"l":221.27,"n":42966,"o":221.42,"t":"2025-06-27T04:00:00Z","v":3256659,"vw":223.492651},{"c":221.87,"h":224.84,"l":219.65,"n":53822,"o":224.07,"t":"2025-06-30T04:00:00Z","v":2735369,"vw":221.652705},{"c":228.64,"h":232.1666,"l":219.14,"n":71602,"o":219.52,"t":"2025-07-01T04:00:00Z","v":3974824,"vw":228.244476},{"c":226.94,"h":229.3861,"l":225.56,"n":40053,"o":229.13,"t":"2025-07-02T04:00:00Z","v":2174540,"vw":227.254904},{"c":228.31,"h":228.53,"l":224.04,"n":36133,"o":226.98,"t":"2025-07-03T04:00:00Z","v":1777903,"vw":227.216022},{"c":224.99,"h":228.27,"l":222.65,"n":52065,"o":227.74,"t":"2025-07-07T04:00:00Z","v":2740527,"vw":225.157811},{"c":223.67,"h":226.8285,"l":223.4,"n":49594,"o":224.05,"t":"2025-07-08T04:00:00Z","v":2672036,"vw":224.406842},{"c":225.57,"h":225.66,"l":222.1125,"n":39657,"o":224.2,"t":"2025-07-09T04:00:00Z","v":2339394,"vw":224.865041},{"c":227.91,"h":230.36,"l":224.495,"n":44661,"o":224.76,"t":"2025-07-10T04:00:00Z","v":2417270,"vw":228.341284},{"c":224.13,"h":226.705,"l":223.44,"n":38584,"o":225.58,"t":"2025-07-11T04:00:00Z","v":1840323,"vw":224.37747},{"c":222.4,"h":224.1832,"l":219.8,"n":49478,"o":223.27,"t":"2025-07-14T04:00:00Z","v":2767371,"vw":222.032213},{"c":215.01,"h":223.06,"l":214.91,"n":62203,"o":223.01,"t":"2025-07-15T04:00:00Z","v":2947168,"vw":216.954325},{"c":216.6,"h":216.65,"l":212.559,"n":51690,"o":215.5,"t":"2025-07-16T04:00:00Z","v":3604675,"vw":215.777865},{"c":218.58,"h":219.03,"l":215.85,"n":47617,"o":216.35,"t":"2025-07-17T04:00:00Z","v":2474059,"vw":217.865596},{"c":219.16,"h":219.85,"l":217.56,"n":41462,"o":219.305,"t":"2025-07-18T04:00:00Z","v":2399245,"vw":218.903396},{"c":220.91,"h":222.74,"l":219.62,"n":47056,"o":220.03,"t":"2025-07-21T04:00:00Z","v":2904702,"vw":221.337449},{"c":226.83,"h":227.24,"l":221.5,"n":55720,"o":222.65,"t":"2025-07-22T04:00:00Z","v":2880001,"vw":225.186117},{"c":228.61,"h":228.985,"l":225.77,"n":46688,"o":226.68,"t":"2025-07-23T04:00:00Z","v":2337300,"vw":228.066269},{"c":225.56,"h":229.48,"l":225.51,"n":43980,"o":228.06,"t":"2025-07-24T04:00:00Z","v":2083634,"vw":226.672364},{"c":226.8,"h":227.3258,"l":225.09,"n":35790,"o":226.5,"t":"2025-07-25T04:00:00Z","v":2053537,"vw":226.572607},{"c":229.99,"h":231.85,"l":225.5,"n":61510,"o":226.75,"t":"2025-07-28T04:00:00Z","v":3302385,"vw":229.821968},{"c":230.04,"h":230.84,"l":228.15,"n":39105,"o":230.33,"t":"2025-07-29T04:00:00Z","v":1853163,"vw":229.616056},{"c":227.43,"h":231.13,"l":225.5161,"n":41924,"o":230.25,"t":"2025-07-30T04:00:00Z","v":2047634,"vw":228.217206},{"c":223.57,"h":228.32,"l":222.98,"n":45797,"o":225.9,"t":"2025-07-31T04:00:00Z","v":2778602,"vw":224.483862},{"c":226.4,"h":228.15,"l":221.755,"n":59175,"o":223.51,"t":"2025-08-01T04:00:00Z","v":3400947,"vw":225.950309},{"c":233.81,"h":234.55,"l":226.28,"n":59048,"o":226.405,"t":"2025-08-04T04:00:00Z","v":3871305,"vw":232.498979},{"c":237.46,"h":238.29,"l":234.125,"n":55796,"o":234.385,"t":"2025-08-05T04:00:00Z","v":3107407,"vw":237.038926},{"c":238.29,"h":239.71,"l":236.57,"n":48319,"o":237.56,"t":"2025-08-06T04:00:00Z","v":2448844,"vw":238.518309},{"c":238.56,"h":241.26,"l":236.61,"n":42693,"o":240,"t":"2025-08-07T04:00:00Z","v":1948334,"vw":238.247558},{"c":241.15,"h":242.14,"l":238.3025,"n":53103,"o":239.1,"t":"2025-08-08T04:00:00Z","v":2746407,"vw":240.986422},{"c":239.85,"h":243.17,"l":237.81,"n":49038,"o":241.55,"t":"2025-08-11T04:00:00Z","v":2689705,"vw":239.861275},{"c":244.87,"h":245.36,"l":240.9389,"n":54339,"o":241.94,"t":"2025-08-12T04:00:00Z","v":2973350,"vw":244.493638},{"c":256.33,"h":258.5,"l":246.73,"n":99816,"o":247.5,"t":"2025-08-13T04:00:00Z","v":6030329,"vw":255.121259},{"c":253.05,"h":253.78,"l":251.57,"n":64818,"o":252.01,"t":"2025-08-14T04:00:00Z","v":3635195,"vw":252.944579},{"c":252.06,"h":254.17,"l":249.425,"n":46081,"o":254.17,"t":"2025-08-15T04:00:00Z","v":3026801,"vw":251.689718},{"c":250.89,"h":253,"l":250.47,"n":51441,"o":251.7,"t":"2025-08-18T04:00:00Z","v":2977124,"vw":251.288085},{"c":256.36,"h":258.38,"l":254.76,"n":79201,"o":254.76,"t":"2025-08-19T04:00:00Z","v":4702560,"vw":256.259836},{"c":257.14,"h":267.52,"l":256.4525,"n":94024,"o":265.395,"t":"2025-08-20T04:00:00Z","v":5226000,"vw":258.681369},{"c":255.65,"h":258.6686,"l":254.3201,"n":58681,"o":256.08,"t":"2025-08-21T04:00:00Z","v":2697253,"vw":256.013012},{"c":263.73,"h":265.4999,"l":254.64,"n":73264,"o":257.35,"t":"2025-08-22T04:00:00Z","v":3796690,"vw":263.286874},{"c":258.87,"h":262.645,"l":258.75,"n":50056,"o":262.06,"t":"2025-08-25T04:00:00Z","v":2336749,"vw":259.515236},{"c":258.33,"h":258.76,"l":256.1401,"n":47691,"o":258.47,"t":"2025-08-26T04:00:00Z","v":2865352,"vw":257.770756},{"c":258.67,"h":260.635,"l":258.075,"n":37320,"o":258.84,"t":"2025-08-27T04:00:00Z","v":2149071,"vw":258.841901},{"c":257.54,"h":259.435,"l":255.6939,"n":37080,"o":259.2,"t":"2025-08-28T04:00:00Z","v":1779192,"vw":257.185592},{"c":258.06,"h":258.8099,"l":255.96,"n":40317,"o":257.77,"t":"2025-08-29T04:00:00Z","v":2177443,"vw":257.724349},{"c":258.74,"h":259.01,"l":255.61,"n":45790,"o":256.45,"t":"2025-09-02T04:00:00Z","v":1783660,"vw":258.281541},{"c":260.68,"h":261.39,"l":257,"n":41751,"o":257.45,"t":"2025-09-03T04:00:00Z","v":2002463,"vw":260.033169},{"c":264.57,"h":264.71,"l":261.47,"n":44562,"o":263.04,"t":"2025-09-04T04:00:00Z","v":2258933,"vw":264.033891},{"c":269.97,"h":270.68,"l":265.23,"n":69912,"o":267.37,"t":"2025-09-05T04:00:00Z","v":4027957,"vw":269.276007},{"c":273.02,"h":273.22,"l":268.68,"n":73194,"o":269.21,"t":"2025-09-08T04:00:00Z","v":4465199,"vw":271.559509},{"c":269.03,"h":272.28,"l":267.595,"n":51378,"o":272.28,"t":"2025-09-09T04:00:00Z","v":3120808,"vw":269.046241},{"c":266.55,"h":269,"l":265.08,"n":42435,"o":268.41,"t":"2025-09-10T04:00:00Z","v":1918258,"vw":266.617344},{"c":272.4,"h":273.41,"l":267.2101,"n":50232,"o":267.84,"t":"2025-09-11T04:00:00Z","v":2253031,"vw":272.237517},{"c":271.83,"h":272.6,"l":269.53,"n":46129,"o":270.06,"t":"2025-09-12T04:00:00Z","v":2906277,"vw":271.791225},{"c":272.09,"h":272.65,"l":269.1,"n":49353,"o":271.48,"t":"2025-09-15T04:00:00Z","v":2648353,"vw":271.505265},{"c":270.52,"h":273.275,"l":269.41,"n":38650,"o":272.93,"t":"2025-09-16T04:00:00Z","v":1940749,"vw":270.644223},{"c":267.95,"h":274.98,"l":266.86,"n":56471,"o":272.6,"t":"2025-09-17T04:00:00Z","v":2854562,"vw":269.563903},{"c":267.57,"h":270.57,"l":267.49,"n":50403,"o":269.07,"t":"2025-09-18T04:00:00Z","v":2301723,"vw":268.53002},{"c":265.2,"h":267.63,"l":265.11,"n":49336,"o":267.53,"t":"2025-09-19T04:00:00Z","v":4079150,"vw":265.774672},{"c":260.39,"h":265.41,"l":260.36,"n":56287,"o":265,"t":"2025-09-22T04:00:00Z","v":3435420,"vw":261.308112},{"c":259.81,"h":260.78,"l":257.25,"n":58144,"o":259.56,"t":"2025-09-23T04:00:00Z","v":2972901,"vw":259.312953},{"c":257.33,"h":259.51,"l":256.34,"n":51778,"o":258.29,"t":"2025-09-24T04:00:00Z","v":3156029,"vw":257.761579},{"c":255.53,"h":257.43,"l":254.17,"n":53260,"o":254.92,"t":"2025-09-25T04:00:00Z","v":2877910,"vw":255.848622},{"c":257.12,"h":257.69,"l":254.2,"n":44088,"o":255.61,"t":"2025-09-26T04:00:00Z","v":1923595,"vw":256.882643},{"c":253.32,"h":257.335,"l":250.73,"n":62580,"o":257.13,"t":"2025-09-29T04:00:00Z","v":3282140,"vw":252.909091},{"c":251.31,"h":253.6,"l":249.63,"n":64450,"o":252.81,"t":"2025-09-30T04:00:00Z","v":3114495,"vw":251.227954},{"c":247.99,"h":251.26,"l":246.455,"n":56318,"o":251.11,"t":"2025-10-01T04:00:00Z","v":3106631,"vw":247.886506},{"c":247.33,"h":248.9999,"l":246.35,"n":49377,"o":246.63,"t":"2025-10-02T04:00:00Z","v":1952309,"vw":247.545139},{"c":246.35,"h":247.73,"l":245.53,"n":41717,"o":246.56,"t":"2025-10-03T04:00:00Z","v":2023559,"vw":246.592011},{"c":241.67,"h":246.49,"l":240.5275,"n":60365,"o":246.12,"t":"2025-10-06T04:00:00Z","v":3307704,"vw":242.082857},{"c":239.89,"h":241.34,"l":237.945,"n":59652,"o":241.11,"t":"2025-10-07T04:00:00Z","v":2597807,"vw":239.306551},{"c":237.59,"h":239.41,"l":237.24,"n":46375,"o":239.41,"t":"2025-10-08T04:00:00Z","v":1995689,"vw":237.91631},{"c":234.67,"h":237.96,"l":234.48,"n":53310,"o":237.6,"t":"2025-10-09T04:00:00Z","v":2285086,"vw":235.42761},{"c":232.22,"h":236.13,"l":231.61,"n":54857,"o":235.35,"t":"2025-10-10T04:00:00Z","v":2158590,"vw":232.744441},{"c":234.48,"h":235.98,"l":232.64,"n":53166,"o":233,"t":"2025-10-13T04:00:00Z","v":3072070,"vw":234.584391},{"c":240.75,"h":241.74,"l":233.23,"n":58217,"o":233.92,"t":"2025-10-14T04:00:00Z","v":3130340,"vw":239.649628},{"c":241.53,"h":246.075,"l":240.5235,"n":53926,"o":241.51,"t":"2025-10-15T04:00:00Z","v":2569572,"vw":242.59285},{"c":243.1,"h":243.2,"l":240.44,"n":41577,"o":242.34,"t":"2025-10-16T04:00:00Z","v":2258714,"vw":242.491737},{"c":244.7,"h":245.22,"l":243.21,"n":44771,"o":243.21,"t":"2025-10-17T04:00:00Z","v":2549749,"vw":244.452494},{"c":242.27,"h":246.1,"l":242.26,"n":42747,"o":244.98,"t":"2025-10-20T04:00:00Z","v":2110566,"vw":243.367101},{"c":245.27,"h":247,"l":241,"n":39506,"o":241.88,"t":"2025-10-21T04:00:00Z","v":2056175,"vw":245.314263},{"c":243.53,"h":246.14,"l":242.52,"n":46106,"o":244.28,"t":"2025-10-22T04:00:00Z","v":2508352,"vw":244.348978},{"c":243.87,"h":244.78,"l":239.99,"n":46455,"o":242.11,"t":"2025-10-23T04:00:00Z","v":2234799,"vw":243.030193},{"c":242.71,"h":246.03,"l":242.71,"n":39691,"o":245.34,"t":"2025-10-24T04:00:00Z","v":1804093,"vw":243.783266},{"c":243.65,"h":244.47,"l":241.74,"n":38407,"o":243.45,"t":"2025-10-27T04:00:00Z","v":1939596,"vw":243.433598},{"c":244.07,"h":246.625,"l":242.09,"n":36723,"o":242.26,"t":"2025-10-28T04:00:00Z","v":1613082,"vw":244.437626},{"c":238.49,"h":243.57,"l":236.87,"n":55609,"o":242.5,"t":"2025-10-29T04:00:00Z","v":3121386,"vw":239.26009},{"c":239.82,"h":243.32,"l":237.01,"n":48227,"o":238.07,"t":"2025-10-30T04:00:00Z","v":2077030,"vw":240.591367},{"c":238.13,"h":239.335,"l":236.45,"n":42864,"o":238.08,"t":"2025-10-31T04:00:00Z","v":2404946,"vw":238.252143},{"c":235.64,"h":237.315,"l":232.98,"n":59082,"o":236.41,"t":"2025-11-03T05:00:00Z","v":2333965,"vw":234.921176},{"c":237.76,"h":238.0099,"l":233.47,"n":59108,"o":235.52,"t":"2025-11-04T05:00:00Z","v":2632642,"vw":236.767991},{"c":234.35,"h":238.13,"l":231.62,"n":67391,"o":236.55,"t":"2025-11-05T05:00:00Z","v":2749755,"vw":233.818659},{"c":231.35,"h":234.97,"l":231.12,"n":58808,"o":233.08,"t":"2025-11-06T05:00:00Z","v":3272655,"vw":232.177444},{"c":233.16,"h":234.18,"l":231.115,"n":67040,"o":231.84,"t":"2025-11-07T05:00:00Z","v":3054223,"vw":232.947669},{"c":233.03,"h":234.11,"l":229.18,"n":66402,"o":232.61,"t":"2025-11-10T05:00:00Z","v":2588023,"vw":232.044799},{"c":235.34,"h":236.86,"l":233.68,"n":50867,"o":233.75,"t":"2025-11-11T05:00:00Z","v":1968302,"vw":235.300315},{"c":234.7,"h":236.71,"l":232.88,"n":57707,"o":234.39,"t":"2025-11-12T05:00:00Z","v":2587556,"vw":234.762571},{"c":231.47,"h":236.65,"l":230.91,"n":75504,"o":234.45,"t":"2025-11-13T05:00:00Z","v":3108986,"vw":232.860396},{"c":227.85,"h":232.14,"l":226.97,"n":74450,"o":230.27,"t":"2025-11-14T05:00:00Z","v":2692002,"vw":228.29195},{"c":225,"h":228.77,"l":224.96,"n":100007,"o":227.2,"t":"2025-11-17T05:00:00Z","v":4411473,"vw":226.315959},{"c":219.57,"h":223.72,"l":218.8,"n":132397,"o":219.05,"t":"2025-11-18T05:00:00Z","v":6260404,"vw":221.199428},{"c":228.41,"h":232.97,"l":224.26,"n":181285,"o":230.01,"t":"2025-11-19T05:00:00Z","v":7728854,"vw":229.181817},{"c":228.43,"h":230.45,"l":225.78,"n":94557,"o":228.08,"t":"2025-11-20T05:00:00Z","v":4769495,"vw":228.404712},{"c":234.29,"h":236.56,"l":228.96,"n":96750,"o":230.54,"t":"2025-11-21T05:00:00Z","v":6089987,"vw":234.147969},{"c":228.76,"h":234.46,"l":228.73,"n":74899,"o":234,"t":"2025-11-24T05:00:00Z","v":4212622,"vw":229.849462},{"c":238.1,"h":238.91,"l":230.29,"n":74072,"o":230.72,"t":"2025-11-25T05:00:00Z","v":3330346,"vw":236.811265},{"c":241.61,"h":243.05,"l":236.65,"n":58915,"o":237.5,"t":"2025-11-26T05:00:00Z","v":2303332,"vw":241.393538},{"c":242.48,"h":243.03,"l":240.8,"n":29970,"o":241.59,"t":"2025-11-28T05:00:00Z","v":1289922,"vw":242.372464},{"c":246.39,"h":249.44,"l":241.2622,"n":89677,"o":242,"t":"2025-12-01T05:00:00Z","v":4083176,"vw":246.890408},{"c":243.17,"h":247.2186,"l":242.6,"n":72306,"o":246.31,"t":"2025-12-02T05:00:00Z","v":3886111,"vw":243.456735},{"c":246.94,"h":247.99,"l":243.175,"n":69856,"o":243.175,"t":"2025-12-03T05:00:00Z","v":3275647,"vw":246.761331},{"c":246.17,"h":248.16,"l":245,"n":83429,"o":246.6,"t":"2025-12-04T05:00:00Z","v":4092878,"vw":246.131777},{"c":248.47,"h":248.68,"l":245.6572,"n":63074,"o":246.15,"t":"2025-12-05T05:00:00Z","v":2642080,"vw":247.985155},{"c":244.82,"h":248.095,"l":244.82,"n":71841,"o":247.11,"t":"2025-12-08T05:00:00Z","v":3935356,"vw":245.700846},{"c":242.67,"h":245.98,"l":240.89,"n":57342,"o":243.81,"t":"2025-12-09T05:00:00Z","v":2865544,"vw":242.772643},{"c":246.2,"h":248.435,"l":242.38,"n":71748,"o":242.81,"t":"2025-12-10T05:00:00Z","v":4778877,"vw":245.336949},{"c":248.08,"h":251.89,"l":247.5131,"n":64461,"o":248.63,"t":"2025-12-11T05:00:00Z","v":2832185,"vw":248.939671},{"c":247.29,"h":250.73,"l":245.9301,"n":45637,"o":249.15,"t":"2025-12-12T05:00:00Z","v":2046922,"vw":247.407825},{"c":248.78,"h":249.44,"l":243.86,"n":58462,"o":247.74,"t":"2025-12-15T05:00:00Z","v":3108604,"vw":248.470331},{"c":246.47,"h":250.97,"l":246.04,"n":57006,"o":250.21,"t":"2025-12-16T05:00:00Z","v":2692238,"vw":247.572376},{"c":247.96,"h":249.61,"l":245.08,"n":50917,"o":246,"t":"2025-12-17T05:00:00Z","v":2030706,"vw":248.088422},{"c":247.71,"h":254.04,"l":247.46,"n":60301,"o":250.76,"t":"2025-12-18T05:00:00Z","v":2553447,"vw":249.525046},{"c":240.44,"h":247.13,"l":240.33,"n":63196,"o":247.04,"t":"2025-12-19T05:00:00Z","v":5458224,"vw":241.888844},{"c":242.07,"h":242.75,"l":239.63,"n":47542,"o":240.58,"t":"2025-12-22T05:00:00Z","v":1776590,"vw":241.932928},{"c":242.15,"h":242.21,"l":239.54,"n":46706,"o":241.5,"t":"2025-12-23T05:00:00Z","v":1863854,"vw":241.489151},{"c":243,"h":243.98,"l":241.34,"n":22393,"o":241.75,"t":"2025-12-24T05:00:00Z","v":787860,"vw":243.028316},{"c":244.49,"h":244.705,"l":242.3,"n":32596,"o":242.73,"t":"2025-12-26T05:00:00Z","v":1179670,"vw":243.848335},{"c":243.83,"h":245.36,"l":242.63,"n":44484,"o":245.11,"t":"2025-12-29T05:00:00Z","v":1597154,"vw":243.61127},{"c":243.18,"h":243.64,"l":241.04,"n":43435,"o":242.64,"t":"2025-12-30T05:00:00Z","v":1371370,"vw":242.868125},{"c":241.16,"h":243.39,"l":241.03,"n":40156,"o":242.41,"t":"2025-12-31T05:00:00Z","v":1615256,"vw":241.821616},{"c":246.89,"h":247.225,"l":239.97,"n":65107,"o":241.5,"t":"2026-01-02T05:00:00Z","v":2595209,"vw":245.378597},{"c":244.75,"h":247.83,"l":243.95,"n":73875,"o":245.08,"t":"2026-01-05T05:00:00Z","v":2833066,"vw":245.457594},{"c":246.49,"h":248.3,"l":240.02,"n":65175,"o":241.49,"t":"2026-01-06T05:00:00Z","v":2573598,"vw":245.329233},{"c":247.12,"h":256.8,"l":247.1,"n":65322,"o":251.88,"t":"2026-01-07T05:00:00Z","v":2423334,"vw":249.722758},{"c":256.21,"h":257.82,"l":243.9102,"n":77345,"o":245.125,"t":"2026-01-08T05:00:00Z","v":3163372,"vw":255.37279},{"c":267.21,"h":268.045,"l":259.13,"n":99435,"o":259.95,"t":"2026-01-09T05:00:00Z","v":4092150,"vw":265.091528},{"c":270.89,"h":271.53,"l":263.61,"n":73289,"o":266.49,"t":"2026-01-12T05:00:00Z","v":3269848,"vw":270.138215},{"c":274.25,"h":274.74,"l":270.35,"n":75046,"o":273.14,"t":"2026-01-13T05:00:00Z","v":2946729,"vw":273.408316},{"c":274.95,"h":278.1,"l":272.2,"n":72667,"o":272.2,"t":"2026-01-14T05:00:00Z","v":3207683,"vw":275.678746},{"c":277.01,"h":278.2095,"l":273.44,"n":63845,"o":275.145,"t":"2026-01-15T05:00:00Z","v":2620735,"vw":276.7747},{"c":277.55,"h":278.44,"l":274.07,"n":62650,"o":276.32,"t":"2026-01-16T05:00:00Z","v":2916044,"vw":276.870937},{"c":268.4,"h":275.24,"l":267.77,"n":86915,"o":272.2,"t":"2026-01-20T05:00:00Z","v":3956162,"vw":269.526006},{"c":277.11,"h":278.33,"l":267.01,"n":82248,"o":267.44,"t":"2026-01-21T05:00:00Z","v":4022055,"vw":274.675533},{"c":274.95,"h":281.36,"l":274.88,"n":63668,"o":277.37,"t":"2026-01-22T05:00:00Z","v":2883572,"vw":276.746589},{"c":276.73,"h":277.285,"l":273.98,"n":55664,"o":275,"t":"2026-01-23T05:00:00Z","v":2204185,"vw":275.718368},{"c":277.91,"h":279.5,"l":275.62,"n":53779,"o":278.83,"t":"2026-01-26T05:00:00Z","v":2021973,"vw":277.473545},{"c":273.94,"h":277.01,"l":272.32,"n":62542,"o":277.01,"t":"2026-01-27T05:00:00Z","v":2493257,"vw":274.058859},{"c":269.42,"h":274,"l":268.06,"n":64743,"o":273.72,"t":"2026-01-28T05:00:00Z","v":2952407,"vw":270.134291},{"c":266.64,"h":270.98,"l":265.71,"n":79068,"o":268.71,"t":"2026-01-29T05:00:00Z","v":3264816,"vw":267.197372},{"c":267.06,"h":267.56,"l":262.6701,"n":69388,"o":266.055,"t":"2026-01-30T05:00:00Z","v":3199361,"vw":265.677755},{"c":269.06,"h":270.33,"l":262.69,"n":66523,"o":266.66,"t":"2026-02-02T05:00:00Z","v":2763532,"vw":268.249392},{"c":274.85,"h":280.505,"l":267.61,"n":90412,"o":267.94,"t":"2026-02-03T05:00:00Z","v":3450220,"vw":275.071561},{"c":275.85,"h":280.17,"l":273.29,"n":70416,"o":276.32,"t":"2026-02-04T05:00:00Z","v":2774043,"vw":276.551794},{"c":274.89,"h":277.08,"l":272.24,"n":58542,"o":275.64,"t":"2026-02-05T05:00:00Z","v":2683482,"vw":275.125895},{"c":278.38,"h":279.665,"l":275.0201,"n":58747,"o":276.58,"t":"2026-02-06T05:00:00Z","v":2211839,"vw":278.374989},{"c":276.89,"h":279,"l":274.45,"n":54639,"o":278.33,"t":"2026-02-09T05:00:00Z","v":2471135,"vw":276.561099},{"c":284.67,"h":285.725,"l":277.375,"n":75016,"o":279,"t":"2026-02-10T05:00:00Z","v":2820186,"vw":283.827565},{"c":287.04,"h":287.34,"l":280.78,"n":68533,"o":282.39,"t":"2026-02-11T05:00:00Z","v":2945350,"vw":285.999773},{"c":285.53,"h":293.06,"l":285.07,"n":78746,"o":289.39,"t":"2026-02-12T05:00:00Z","v":3659837,"vw":288.174258},{"c":287.39,"h":289.87,"l":282.15,"n":53446,"o":285.42,"t":"2026-02-13T05:00:00Z","v":2241885,"vw":287.306855},{"c":281.16,"h":289.86,"l":278.25,"n":57101,"o":287.025,"t":"2026-02-17T05:00:00Z","v":2304987,"vw":281.165112},{"c":282.13,"h":283.87,"l":278,"n":45439,"o":280.42,"t":"2026-02-18T05:00:00Z","v":2018694,"vw":282.064562},{"c":278.18,"h":282.105,"l":276.725,"n":50882,"o":281.44,"t":"2026-02-19T05:00:00Z","v":1997055,"vw":278.158136},{"c":280.36,"h":283.81,"l":276.87,"n":55369,"o":277.67,"t":"2026-02-20T05:00:00Z","v":2810019,"vw":279.828462},{"c":274.36,"h":281.975,"l":272.34,"n":74081,"o":280.76,"t":"2026-02-23T05:00:00Z","v":3059985,"vw":274.45626},{"c":278.59,"h":281.17,"l":277.09,"n":77603,"o":278.11,"t":"2026-02-24T05:00:00Z","v":3285983,"vw":279.067935},{"c":263.02,"h":274.19,"l":262.56,"n":124163,"o":266.25,"t":"2026-02-25T05:00:00Z","v":5567980,"vw":265.387194},{"c":264.39,"h":266.15,"l":261.94,"n":75540,"o":263.34,"t":"2026-02-26T05:00:00Z","v":3429640,"vw":264.079948},{"c":264.57,"h":265.5,"l":260.1,"n":60928,"o":261.69,"t":"2026-02-27T05:00:00Z","v":3253901,"vw":263.959731},{"c":257.17,"h":261.45,"l":256.19,"n":79505,"o":260,"t":"2026-03-02T05:00:00Z","v":3026020,"vw":258.086435},{"c":257.7,"h":258.98,"l":251.3,"n":64997,"o":253.48,"t":"2026-03-03T05:00:00Z","v":2759948,"vw":256.322907},{"c":258.62,"h":258.91,"l":255.485,"n":60306,"o":258.01,"t":"2026-03-04T05:00:00Z","v":2176579,"vw":258.04547},{"c":254.71,"h":257.02,"l":252.63,"n":60360,"o":256.4,"t":"2026-03-05T05:00:00Z","v":2275249,"vw":254.529549},{"c":251.89,"h":252.98,"l":248.11,"n":64058,"o":250.56,"t":"2026-03-06T05:00:00Z","v":3128573,"vw":251.495485},{"c":250.22,"h":251.45,"l":243.59,"n":68778,"o":250.12,"t":"2026-03-09T04:00:00Z","v":2898347,"vw":247.999872},{"c":251.11,"h":254.61,"l":247.32,"n":66961,"o":248.92,"t":"2026-03-10T04:00:00Z","v":2095012,"vw":251.652585},{"c":246.88,"h":251.3625,"l":246.26,"n":55276,"o":250.07,"t":"2026-03-11T04:00:00Z","v":1898094,"vw":247.517244},{"c":239.45,"h":245.865,"l":238.8201,"n":78166,"o":244.24,"t":"2026-03-12T04:00:00Z","v":3010569,"vw":241.535724},{"c":237.59,"h":241.8213,"l":236.99,"n":68896,"o":240.85,"t":"2026-03-13T04:00:00Z","v":2756564,"vw":238.448304},{"c":242.11,"h":243.95,"l":239.385,"n":64406,"o":240.71,"t":"2026-03-16T04:00:00Z","v":2316996,"vw":242.279932},{"c":239.71,"h":244,"l":239.52,"n":47729,"o":242.44,"t":"2026-03-17T04:00:00Z","v":1970782,"vw":240.68356},{"c":231.09,"h":238.78,"l":230.35,"n":66733,"o":237.08,"t":"2026-03-18T04:00:00Z","v":2744602,"vw":232.87549},{"c":229.71,"h":230.77,"l":226.165,"n":65948,"o":230.46,"t":"2026-03-19T04:00:00Z","v":4130785,"vw":229.202945},{"c":224.63,"h":229.8589,"l":224.15,"n":61109,"o":229.235,"t":"2026-03-20T04:00:00Z","v":3645921,"vw":225.847316},{"c":234.25,"h":236.75,"l":230.16,"n":80213,"o":231.56,"t":"2026-03-23T04:00:00Z","v":3832298,"vw":234.785454},{"c":234.43,"h":235.17,"l":228.45,"n":47071,"o":230.36,"t":"2026-03-24T04:00:00Z","v":2134722,"vw":233.758451},{"c":236.18,"h":238.79,"l":233.3801,"n":55182,"o":237.34,"t":"2026-03-25T04:00:00Z","v":2324123,"vw":235.926333},{"c":236.03,"h":238.525,"l":233.865,"n":52289,"o":234.17,"t":"2026-03-26T04:00:00Z","v":2114810,"vw":235.828653},{"c":230.31,"h":235.88,"l":229.29,"n":62752,"o":235.29,"t":"2026-03-27T04:00:00Z","v":3001322,"vw":231.175343},{"c":232.58,"h":234.22,"l":231.12,"n":61106,"o":232.74,"t":"2026-03-30T04:00:00Z","v":2906996,"vw":232.629227},{"c":236.28,"h":238.775,"l":232.44,"n":61532,"o":236.57,"t":"2026-03-31T04:00:00Z","v":2637710,"vw":235.4978},{"c":235.98,"h":238.46,"l":235.06,"n":53021,"o":236.76,"t":"2026-04-01T04:00:00Z","v":2379846,"vw":236.443671},{"c":231.03,"h":235.5125,"l":228,"n":67180,"o":231.13,"t":"2026-04-02T04:00:00Z","v":2761667,"vw":230.883635},{"c":235.2,"h":235.76,"l":228.88,"n":46666,"o":229.8,"t":"2026-04-06T04:00:00Z","v":1951900,"vw":234.318589},{"c":231.61,"h":233.845,"l":229.32,"n":54736,"o":232.79,"t":"2026-04-07T04:00:00Z","v":2523879,"vw":231.001255},{"c":243.66,"h":247,"l":242.61,"n":65855,"o":244.36,"t":"2026-04-08T04:00:00Z","v":2541520,"vw":244.096086},{"c":247.81,"h":248.99,"l":238.18,"n":56922,"o":241,"t":"2026-04-09T04:00:00Z","v":2284513,"vw":246.330487},{"c":244.22,"h":249.25,"l":243.64,"n":48711,"o":248.46,"t":"2026-04-10T04:00:00Z","v":1841712,"vw":245.049619},{"c":247.08,"h":247.275,"l":241.23,"n":51240,"o":243.84,"t":"2026-04-13T04:00:00Z","v":2485988,"vw":245.005926},{"c":248.44,"h":248.68,"l":244.5591,"n":48171,"o":246.88,"t":"2026-04-14T04:00:00Z","v":1961128,"vw":247.839875},{"c":243.99,"h":248.44,"l":242.87,"n":48543,"o":247.8,"t":"2026-04-15T04:00:00Z","v":1759123,"vw":244.106106},{"c":242.42,"h":245.8,"l":241.76,"n":46396,"o":243.83,"t":"2026-04-16T04:00:00Z","v":2375523,"vw":242.674958},{"c":251.72,"h":255.52,"l":246.29,"n":82289,"o":246.29,"t":"2026-04-17T04:00:00Z","v":3775222,"vw":251.978592},{"c":253.29,"h":254.65,"l":248.0101,"n":51559,"o":250.8,"t":"2026-04-20T04:00:00Z","v":3853622,"vw":253.080933},{"c":251.19,"h":257.1,"l":250.67,"n":63772,"o":254.17,"t":"2026-04-21T04:00:00Z","v":2494963,"vw":252.712804},{"c":245.19,"h":252.02,"l":243.7628,"n":54005,"o":252.02,"t":"2026-04-22T04:00:00Z","v":2257641,"vw":245.795437},{"c":246.54,"h":247.615,"l":244.02,"n":42536,"o":244.86,"t":"2026-04-23T04:00:00Z","v":1776926,"vw":246.172641},{"c":244.45,"h":247.2699,"l":243.13,"n":51634,"o":245.13,"t":"2026-04-24T04:00:00Z","v":2099870,"vw":244.773355},{"c":242.55,"h":246.88,"l":242.1,"n":58340,"o":243.35,"t":"2026-04-27T04:00:00Z","v":2855954,"vw":242.996639},{"c":240.32,"h":245.5,"l":238.99,"n":47814,"o":244.05,"t":"2026-04-28T04:00:00Z","v":1702274,"vw":240.897825},{"c":233.5,"h":238.43,"l":231.27,"n":78696,"o":237.88,"t":"2026-04-29T04:00:00Z","v":3207321,"vw":232.990156},{"c":238.79,"h":239.27,"l":233.9,"n":55922,"o":234.48,"t":"2026-04-30T04:00:00Z","v":2960444,"vw":238.052025},{"c":233.33,"h":239.165,"l":233.07,"n":45695,"o":238.35,"t":"2026-05-01T04:00:00Z","v":1881513,"vw":234.409461},{"c":223.72,"h":232.49,"l":223.6,"n":63103,"o":231.63,"t":"2026-05-04T04:00:00Z","v":3581046,"vw":225.528023},{"c":225.23,"h":227.865,"l":223,"n":50690,"o":224.5,"t":"2026-05-05T04:00:00Z","v":2746660,"vw":225.775184},{"c":233.37,"h":234.03,"l":228.935,"n":56187,"o":230.505,"t":"2026-05-06T04:00:00Z","v":3096864,"vw":232.542502},{"c":230.88,"h":235.595,"l":230.51,"n":47611,"o":233.22,"t":"2026-05-07T04:00:00Z","v":2177067,"vw":231.38624},{"c":229.2,"h":232.96,"l":228.15,"n":40648,"o":232.96,"t":"2026-05-08T04:00:00Z","v":1748221,"vw":229.597384},{"c":226.06,"h":229,"l":224.5,"n":46554,"o":228,"t":"2026-05-11T04:00:00Z","v":1950698,"vw":226.107433},{"c":224.52,"h":229.1003,"l":224.1265,"n":53039,"o":228.96,"t":"2026-05-12T04:00:00Z","v":3271483,"vw":225.680996},{"c":220.45,"h":223.18,"l":218.085,"n":63770,"o":223,"t":"2026-05-13T04:00:00Z","v":3082458,"vw":220.460554},{"c":223.61,"h":224.22,"l":221.23,"n":47493,"o":222.78,"t":"2026-05-14T04:00:00Z","v":2144328,"vw":223.272772},{"c":218.42,"h":222.52,"l":218.22,"n":55336,"o":222.31,"t":"2026-05-15T04:00:00Z","v":3021390,"vw":219.447076},{"c":218.02,"h":222.65,"l":217.33,"n":64455,"o":218.42,"t":"2026-05-18T04:00:00Z","v":3716004,"vw":218.911086},{"c":218.37,"h":220.05,"l":213.5,"n":65599,"o":216.01,"t":"2026-05-19T04:00:00Z","v":3345628,"vw":218.084274},{"c":221.05,"h":221.54,"l":208,"n":102414,"o":213.98,"t":"2026-05-20T04:00:00Z","v":6114208,"vw":217.458722},{"c":217.41,"h":219.44,"l":214.57,"n":62398,"o":217.75,"t":"2026-05-21T04:00:00Z","v":3269816,"vw":217.078089},{"c":215.03,"h":217.22,"l":213.57,"n":58138,"o":217.22,"t":"2026-05-22T04:00:00Z","v":2804302,"vw":214.834805},{"c":212.08,"h":217.31,"l":211.05,"n":67882,"o":215.98,"t":"2026-05-26T04:00:00Z","v":3718161,"vw":212.464628},{"c":216.84,"h":220.34,"l":214.6331,"n":59731,"o":215.07,"t":"2026-05-27T04:00:00Z","v":3054461,"vw":217.577146},{"c":217.92,"h":218.51,"l":214.5,"n":44799,"o":217,"t":"2026-05-28T04:00:00Z","v":2129182,"vw":217.585464},{"c":214.36,"h":219.07,"l":214.145,"n":55316,"o":217.03,"t":"2026-05-29T04:00:00Z","v":3625840,"vw":215.053171},{"c":207.7,"h":213.95,"l":207.55,"n":70569,"o":213,"t":"2026-06-01T04:00:00Z","v":3299159,"vw":208.562697},{"c":206.64,"h":208.5,"l":204.51,"n":56952,"o":208.06,"t":"2026-06-02T04:00:00Z","v":2962354,"vw":206.175705},{"c":207.65,"h":207.85,"l":203.4,"n":58168,"o":203.57,"t":"2026-06-03T04:00:00Z","v":3875435,"vw":206.512015},{"c":207.53,"h":213.13,"l":206.89,"n":57095,"o":212.23,"t":"2026-06-04T04:00:00Z","v":3175360,"vw":208.505859},{"c":210.74,"h":211.86,"l":207.445,"n":54553,"o":207.995,"t":"2026-06-05T04:00:00Z","v":2425867,"vw":210.507959},{"c":207.97,"h":212.4,"l":207.91,"n":49527,"o":208.77,"t":"2026-06-08T04:00:00Z","v":2345427,"vw":209.122076},{"c":217.37,"h":217.4,"l":208.695,"n":58950,"o":209.26,"t":"2026-06-09T04:00:00Z","v":3780924,"vw":216.255515},{"c":216.19,"h":218.4999,"l":214.78,"n":49714,"o":217.89,"t":"2026-06-10T04:00:00Z","v":2658037,"vw":216.093251},{"c":221.05,"h":221.65,"l":215.7,"n":52670,"o":216.51,"t":"2026-06-11T04:00:00Z","v":2707187,"vw":219.736453},{"c":220.78,"h":223.56,"l":219.28,"n":48967,"o":222.77,"t":"2026-06-12T04:00:00Z","v":2435936,"vw":220.574469},{"c":220.19,"h":226.2,"l":219.99,"n":50487,"o":225,"t":"2026-06-15T04:00:00Z","v":2862908,"vw":221.741066},{"c":224.02,"h":225.46,"l":221.56,"n":43895,"o":221.9,"t":"2026-06-16T04:00:00Z","v":2158096,"vw":223.786967},{"c":217.27,"h":227.3199,"l":216.455,"n":53517,"o":222.97,"t":"2026-06-17T04:00:00Z","v":3890587,"vw":220.45074},{"c":222.2,"h":224.815,"l":219.49,"n":54162,"o":219.49,"t":"2026-06-18T04:00:00Z","v":6814601,"vw":222.074717},{"c":214.4,"h":219.08,"l":213.9,"n":56780,"o":217.5,"t":"2026-06-22T04:00:00Z","v":3171504,"vw":215.132169},{"c":213.54,"h":216.5,"l":212.14,"n":52609,"o":213.85,"t":"2026-06-23T04:00:00Z","v":2767843,"vw":214.235409},{"c":221.45,"h":222.8999,"l":215.34,"n":56620,"o":215.78,"t":"2026-06-24T04:00:00Z","v":3184960,"vw":220.917383},{"c":221.93,"h":226.33,"l":220.11,"n":49990,"o":221.57,"t":"2026-06-25T04:00:00Z","v":3064961,"vw":222.160528},{"c":222.48,"h":224.2599,"l":220.98,"n":47531,"o":222.54,"t":"2026-06-26T04:00:00Z","v":3339638,"vw":222.459473},{"c":219.65,"h":221.79,"l":219.05,"n":47860,"o":221.22,"t":"2026-06-29T04:00:00Z","v":2374853,"vw":219.99695},{"c":220.49,"h":221,"l":216.6,"n":46969,"o":219.69,"t":"2026-06-30T04:00:00Z","v":3017331,"vw":220.044927},{"c":221.92,"h":226.49,"l":220.7,"n":53117,"o":222.76,"t":"2026-07-01T04:00:00Z","v":2866257,"vw":223.285233},{"c":227.5,"h":227.5,"l":221.18,"n":49027,"o":223.515,"t":"2026-07-02T04:00:00Z","v":2334780,"vw":226.249777},{"c":223.78,"h":228.81,"l":218.56,"n":49477,"o":228,"t":"2026-07-06T04:00:00Z","v":2481865,"vw":222.995529},{"c":220.9,"h":226.59,"l":219.35,"n":42192,"o":226.58,"t":"2026-07-07T04:00:00Z","v":2076050,"vw":221.290419},{"c":212.85,"h":217.08,"l":212.335,"n":58738,"o":217.08,"t":"2026-07-08T04:00:00Z","v":2996814,"vw":213.38802},{"c":213,"h":215.17,"l":212.0753,"n":35587,"o":213.32,"t":"2026-07-09T04:00:00Z","v":1706043,"vw":213.527452},{"c":211.63,"h":214.82,"l":211.41,"n":46478,"o":213.12,"t":"2026-07-10T04:00:00Z","v":2167672,"vw":212.616821},{"c":207.7,"h":213.655,"l":206.76,"n":54163,"o":212.99,"t":"2026-07-13T04:00:00Z","v":4268160,"vw":208.580786},{"c":207.68,"h":210.8,"l":207.55,"n":45217,"o":209.31,"t":"2026-07-14T04:00:00Z","v":3034156,"vw":208.343665},{"c":209.66,"h":212.16,"l":207.54,"n":42220,"o":207.77,"t":"2026-07-15T04:00:00Z","v":2995144,"vw":210.16124},{"c":216.16,"h":216.23,"l":209.6,"n":45656,"o":209.6,"t":"2026-07-16T04:00:00Z","v":4232332,"vw":215.142051},{"c":208.73,"h":220.49,"l":208.42,"n":63359,"o":217.95,"t":"2026-07-17T04:00:00Z","v":3477871,"vw":211.870096},{"c":204.71,"h":209.995,"l":203.62,"n":64104,"o":209.56,"t":"2026-07-20T04:00:00Z","v":3268698,"vw":204.677212},{"c":203.51,"h":204.99,"l":201.88,"n":54840,"o":203.92,"t":"2026-07-21T04:00:00Z","v":3392014,"vw":203.22976},{"c":204.35,"h":205.07,"l":202.2109,"n":48573,"o":203.5,"t":"2026-07-22T04:00:00Z","v":3249677,"vw":203.905544},{"c":201.92,"h":203,"l":199.4,"n":57932,"o":201.75,"t":"2026-07-23T04:00:00Z","v":4134756,"vw":201.157954},{"c":207.64,"h":207.83,"l":201.955,"n":52590,"o":202.6,"t":"2026-07-24T04:00:00Z","v":3429419,"vw":206.452592},{"c":211.55,"h":213.14,"l":209.31,"n":52494,"o":211.3,"t":"2026-07-27T04:00:00Z","v":2983326,"vw":211.52604},{"c":218.24,"h":220.15,"l":215.72,"n":63118,"o":216.16,"t":"2026-07-28T04:00:00Z","v":3971358,"vw":217.993398},{"c":215.68,"h":220.285,"l":213.74,"n":51646,"o":215.95,"t":"2026-07-29T04:00:00Z","v":2421751,"vw":216.561311},{"c":210.08,"h":214.88,"l":208.53,"n":50698,"o":214.35,"t":"2026-07-30T04:00:00Z","v":2757733,"vw":210.398346},{"c":207.81,"h":210.09,"l":206.0215,"n":55863,"o":207.75,"t":"2026-07-31T04:00:00Z","v":3978613,"vw":208.176471},{"c":212.06,"h":214.9,"l":207.66,"n":43552,"o":212,"t":"2026-08-03T04:00:00Z","v":2272948,"vw":211.040705},{"c":218.08,"h":218.79,"l":211.0301,"n":48281,"o":211.75,"t":"2026-08-04T04:00:00Z","v":2854228,"vw":216.919198},{"c":219.94,"h":220.125,"l":217.08,"n":47689,"o":218.04,"t":"2026-08-05T04:00:00Z","v":2361700,"vw":219.302137},{"c":218.4,"h":220.06,"l":216.26,"n":46165,"o":220,"t":"2026-08-06T04:00:00Z","v":2139713,"vw":218.052785},{"c":223.35,"h":223.58,"l":218.315,"n":64855,"o":218.82,"t":"2026-08-07T04:00:00Z","v":2362234,"vw":222.646231},{"c":218.88,"h":221.23,"l":217,"n":44870,"o":220.25,"t":"2026-08-10T04:00:00Z","v":2118869,"vw":218.596504},{"c":221.25,"h":223.91,"l":218.94,"n":38978,"o":219,"t":"2026-08-11T04:00:00Z","v":2140139,"vw":221.586556},{"c":215.97,"h":220.91,"l":214.195,"n":49410,"o":219.55,"t":"2026-08-12T04:00:00Z","v":2138585,"vw":216.383966},{"c":218.22,"h":218.66,"l":215.36,"n":50007,"o":218.29,"t":"2026-08-13T04:00:00Z","v":2756491,"vw":217.506956},{"c":218.47,"h":218.7,"l":215.84,"n":37764,"o":218.52,"t":"2026-08-14T04:00:00Z","v":1738740,"vw":217.845134},{"c":215.81,"h":216.345,"l":213.56,"n":54546,"o":215.75,"t":"2026-08-17T04:00:00Z","v":2957841,"vw":215.413249},{"c":215.64,"h":220.4999,"l":214.62,"n":64866,"o":219.26,"t":"2026-08-18T04:00:00Z","v":3129397,"vw":217.081763},{"c":220,"h":225.79,"l":212.38,"n":91386,"o":217,"t":"2026-08-19T04:00:00Z","v":4959083,"vw":220.847019},{"c":217.34,"h":220.31,"l":212.38,"n":72627,"o":215.96,"t":"2026-08-20T04:00:00Z","v":5882350,"vw":217.708583},{"c":216.09,"h":218.72,"l":215.13,"n":55176,"o":218.72,"t":"2026-08-21T04:00:00Z","v":2930455,"vw":216.786796},{"c":216.98,"h":219.82,"l":215.45,"n":45051,"o":217.325,"t":"2026-08-24T04:00:00Z","v":2554386,"vw":217.019944},{"c":214.6,"h":217.625,"l":213.27,"n":42682,"o":216.99,"t":"2026-08-25T04:00:00Z","v":1991788,"vw":214.979348},{"c":210.36,"h":215.39,"l":210.21,"n":52954,"o":215.09,"t":"2026-08-26T04:00:00Z","v":3780319,"vw":211.428825},{"c":206.74,"h":208.9416,"l":205.78,"n":52870,"o":208.53,"t":"2026-08-27T04:00:00Z","v":3084601,"vw":207.136673},{"c":208.05,"h":208.702,"l":205.7,"n":48484,"o":207.99,"t":"2026-08-28T04:00:00Z","v":2793271,"vw":207.59304},{"c":204.7,"h":207.13,"l":204.6,"n":55074,"o":206,"t":"2026-08-31T04:00:00Z","v":4344531,"vw":205.119312},{"c":200.05,"h":204.39,"l":199.39,"n":68419,"o":203.75,"t":"2026-09-01T04:00:00Z","v":3509986,"vw":200.850266},{"c":199.84,"h":202.18,"l":199.34,"n":59003,"o":201,"t":"2026-09-02T04:00:00Z","v":2792319,"vw":200.631067},{"c":201.9,"h":203.37,"l":199.35,"n":57175,"o":201,"t":"2026-09-03T04:00:00Z","v":3398356,"vw":201.839975},{"c":204.45,"h":205.48,"l":200.51,"n":51277,"o":201.03,"t":"2026-09-04T04:00:00Z","v":2438240,"vw":203.595385},{"c":200.8,"h":204.75,"l":200.72,"n":56693,"o":204,"t":"2026-09-08T04:00:00Z","v":2871171,"vw":201.689616},{"c":198.6,"h":201.14,"l":197.14,"n":57856,"o":200,"t":"2026-09-09T04:00:00Z","v":2447346,"vw":198.741336},{"c":196.59,"h":198.1,"l":195.06,"n":55993,"o":198.1,"t":"2026-09-10T04:00:00Z","v":2488042,"vw":196.232761},{"c":196.82,"h":199.85,"l":196.705,"n":54473,"o":199,"t":"2026-09-11T04:00:00Z","v":3294539,"vw":197.414454},{"c":198.17,"h":199.78,"l":195.99,"n":48187,"o":196.17,"t":"2026-09-14T04:00:00Z","v":2368813,"vw":198.404873},{"c":194.61,"h":197.76,"l":194.09,"n":69713,"o":197.73,"t":"2026-09-15T04:00:00Z","v":4095825,"vw":195.006384},{"c":194.1,"h":197.77,"l":193.35,"n":50769,"o":196.27,"t":"2026-09-16T04:00:00Z","v":2986545,"vw":195.134906},{"c":194.19,"h":199.35,"l":193.93,"n":47124,"o":198.61,"t":"2026-09-17T04:00:00Z","v":2340472,"vw":194.769911},{"c":192.49,"h":194.64,"l":192.09,"n":51357,"o":193.3,"t":"2026-09-18T04:00:00Z","v":5888288,"vw":192.627829},{"c":190.98,"h":193.09,"l":188.22,"n":67914,"o":192.54,"t":"2026-09-21T04:00:00Z","v":3561801,"vw":191.228959},{"c":196.08,"h":196.75,"l":192.62,"n":59228,"o":194.77,"t":"2026-09-22T04:00:00Z","v":3447594,"vw":195.23236},{"c":191.36,"h":195.51,"l":191.31,"n":51128,"o":194.15,"t":"2026-09-23T04:00:00Z","v":2938726,"vw":192.238367},{"c":188.49,"h":192.69,"l":187.5,"n":60950,"o":190.97,"t":"2026-09-24T04:00:00Z","v":3745164,"vw":188.669822},{"c":189.28,"h":190.58,"l":187.145,"n":53743,"o":188.36,"t":"2026-09-25T04:00:00Z","v":3457256,"vw":188.842493},{"c":187.66,"h":189.71,"l":186.3,"n":50959,"o":187.15,"t":"2026-09-28T04:00:00Z","v":4123717,"vw":187.819932},{"c":187.26,"h":188.9799,"l":186.5,"n":43954,"o":188.57,"t":"2026-09-29T04:00:00Z","v":2903595,"vw":187.403466},{"c":184.29,"h":189.15,"l":184.22,"n":57400,"o":189.06,"t":"2026-09-30T04:00:00Z","v":3698331,"vw":185.225443},{"c":182.38,"h":183.88,"l":179.205,"n":66570,"o":183.21,"t":"2026-10-01T04:00:00Z","v":4388123,"vw":181.354743},{"c":180.8,"h":185.16,"l":180.01,"n":50698,"o":184.61,"t":"2026-10-02T04:00:00Z","v":2775129,"vw":181.559976},{"c":179.5,"h":180.85,"l":178.45,"n":52579,"o":180,"t":"2026-10-05T04:00:00Z","v":2778318,"vw":179.586905},{"c":183.67,"h":184.2,"l":179.7198,"n":48773,"o":179.74,"t":"2026-10-06T04:00:00Z","v":2704968,"vw":182.972218},{"c":181.54,"h":183.67,"l":180.47,"n":46565,"o":182.99,"t":"2026-10-07T04:00:00Z","v":2372808,"vw":181.441263},{"c":188.85,"h":189.45,"l":180,"n":64028,"o":180.5,"t":"2026-10-08T04:00:00Z","v":4127207,"vw":187.70118},{"c":186,"h":189,"l":184.29,"n":50475,"o":188.51,"t":"2026-10-09T04:00:00Z","v":2649198,"vw":185.786225},{"c":185.57,"h":186.73,"l":183.9,"n":44275,"o":184.99,"t":"2026-10-12T04:00:00Z","v":3431110,"vw":185.805967},{"c":188.74,"h":190,"l":186,"n":48076,"o":188.16,"t":"2026-10-13T04:00:00Z","v":3127153,"vw":188.313922},{"c":188.31,"h":188.67,"l":184.89,"n":49907,"o":187.63,"t":"2026-10-14T04:00:00Z","v":2650550,"vw":187.514443},{"c":195.72,"h":197.96,"l":191.31,"n":55313,"o":191.32,"t":"2026-10-15T04:00:00Z","v":3289181,"vw":195.567057}],"volatilityBars":[{"c":181.7,"h":181.7,"l":180.76,"n":8,"o":180.76,"t":"2026-10-08T08:00:00Z","v":926,"vw":181.589412},{"c":181.8,"h":182,"l":181.74,"n":74,"o":182,"t":"2026-10-08T11:00:00Z","v":1135,"vw":181.853598},{"c":180.41,"h":180.41,"l":180.41,"n":11,"o":180.41,"t":"2026-10-08T11:30:00Z","v":110,"vw":180.41},{"c":180.05,"h":180.5,"l":180.05,"n":16,"o":180.5,"t":"2026-10-08T11:45:00Z","v":1194,"vw":180.457224},{"c":180.5,"h":180.5,"l":180.4,"n":2,"o":180.4,"t":"2026-10-08T12:15:00Z","v":550,"vw":180.427273},{"c":180.25,"h":180.25,"l":180.25,"n":24,"o":180.25,"t":"2026-10-08T12:45:00Z","v":930,"vw":180.25},{"c":180.87,"h":181.8,"l":180.48,"n":21,"o":181.8,"t":"2026-10-08T13:15:00Z","v":60221,"vw":180.896465},{"c":181.4505,"h":181.499,"l":180,"n":1238,"o":180.5,"t":"2026-10-08T13:30:00Z","v":60570,"vw":180.604249},{"c":183.21,"h":183.5,"l":181.49,"n":1832,"o":181.49,"t":"2026-10-08T13:45:00Z","v":89267,"vw":182.405384},{"c":184.18,"h":184.4,"l":182.76,"n":2962,"o":183.0886,"t":"2026-10-08T14:00:00Z","v":127753,"vw":183.619023},{"c":183.985,"h":184.485,"l":183.77,"n":1983,"o":184.17,"t":"2026-10-08T14:15:00Z","v":58688,"vw":184.139108},{"c":184.055,"h":184.35,"l":183.9,"n":1642,"o":184.06,"t":"2026-10-08T14:30:00Z","v":52231,"vw":184.204649},{"c":183.14,"h":184.06,"l":183.135,"n":1557,"o":184.06,"t":"2026-10-08T14:45:00Z","v":50138,"vw":183.504911},{"c":183.635,"h":184.12,"l":183.06,"n":1665,"o":183.06,"t":"2026-10-08T15:00:00Z","v":46171,"vw":183.731416},{"c":183.59,"h":183.64,"l":183.33,"n":1367,"o":183.43,"t":"2026-10-08T15:15:00Z","v":48528,"vw":183.484158},{"c":184.75,"h":184.75,"l":183.67,"n":1116,"o":183.67,"t":"2026-10-08T15:30:00Z","v":31433,"vw":184.259119},{"c":184.82,"h":184.9201,"l":184.57,"n":1428,"o":184.7375,"t":"2026-10-08T15:45:00Z","v":36627,"vw":184.770945},{"c":185.16,"h":185.22,"l":184.6,"n":1906,"o":184.79,"t":"2026-10-08T16:00:00Z","v":53914,"vw":184.880613},{"c":185.15,"h":185.82,"l":184.76,"n":2200,"o":185.175,"t":"2026-10-08T16:15:00Z","v":66971,"vw":185.232083},{"c":185.68,"h":185.68,"l":184.9064,"n":1698,"o":185.15,"t":"2026-10-08T16:30:00Z","v":52608,"vw":185.295872},{"c":186.56,"h":186.97,"l":185.49,"n":3498,"o":185.62,"t":"2026-10-08T16:45:00Z","v":167019,"vw":186.455211},{"c":187.065,"h":187.51,"l":186.48,"n":2372,"o":186.55,"t":"2026-10-08T17:00:00Z","v":78473,"vw":186.934507},{"c":188.03,"h":188.28,"l":187.03,"n":2532,"o":187.065,"t":"2026-10-08T17:15:00Z","v":137375,"vw":187.791047},{"c":189.12,"h":189.15,"l":187.89,"n":2617,"o":188.03,"t":"2026-10-08T17:30:00Z","v":119199,"vw":188.374895},{"c":188.95,"h":189.45,"l":188.5832,"n":2975,"o":189.06,"t":"2026-10-08T17:45:00Z","v":119674,"vw":188.957071},{"c":188.565,"h":188.905,"l":188.111,"n":2387,"o":188.905,"t":"2026-10-08T18:00:00Z","v":98277,"vw":188.554108},{"c":187.71,"h":188.63,"l":187.68,"n":1803,"o":188.55,"t":"2026-10-08T18:15:00Z","v":70095,"vw":188.012166},{"c":188.0036,"h":188.01,"l":187.5101,"n":1984,"o":187.71,"t":"2026-10-08T18:30:00Z","v":72715,"vw":187.802663},{"c":187.75,"h":188.28,"l":187.75,"n":2457,"o":187.95,"t":"2026-10-08T18:45:00Z","v":116328,"vw":188.100205},{"c":187.97,"h":188.1399,"l":187.5363,"n":1869,"o":187.7,"t":"2026-10-08T19:00:00Z","v":65541,"vw":187.809371},{"c":187.55,"h":188.18,"l":187.3801,"n":2510,"o":187.97,"t":"2026-10-08T19:15:00Z","v":102643,"vw":187.862527},{"c":188.145,"h":188.33,"l":187.52,"n":3099,"o":187.58,"t":"2026-10-08T19:30:00Z","v":115423,"vw":188.100862},{"c":188.85,"h":188.91,"l":188.07,"n":10400,"o":188.1,"t":"2026-10-08T19:45:00Z","v":499109,"vw":188.62482},{"c":188.9557,"h":188.9557,"l":188.81,"n":106,"o":188.81,"t":"2026-10-08T20:00:00Z","v":1424911,"vw":188.850014},{"c":189,"h":189,"l":189,"n":1,"o":189,"t":"2026-10-08T20:30:00Z","v":100,"vw":189},{"c":188.7,"h":188.7,"l":188.64,"n":13,"o":188.64,"t":"2026-10-08T21:45:00Z","v":30655,"vw":188.6775},{"c":188.1984,"h":188.1984,"l":188.1984,"n":1,"o":188.1984,"t":"2026-10-08T22:15:00Z","v":100,"vw":188.1984},{"c":188.79,"h":188.79,"l":188.79,"n":2,"o":188.79,"t":"2026-10-08T22:30:00Z","v":105,"vw":188.79},{"c":189.25,"h":189.25,"l":189,"n":8,"o":189,"t":"2026-10-09T11:00:00Z","v":799,"vw":189.216667},{"c":190.05,"h":190.05,"l":190.05,"n":1,"o":190.05,"t":"2026-10-09T11:15:00Z","v":100,"vw":190.05},{"c":189,"h":189,"l":189,"n":1,"o":189,"t":"2026-10-09T12:00:00Z","v":200,"vw":189},{"c":187.055,"h":189,"l":186.2,"n":1754,"o":188.51,"t":"2026-10-09T13:30:00Z","v":68087,"vw":187.685106},{"c":186.75,"h":187.24,"l":186.3301,"n":1495,"o":187.03,"t":"2026-10-09T13:45:00Z","v":48119,"vw":186.806927},{"c":186.05,"h":186.83,"l":185.85,"n":2075,"o":186.72,"t":"2026-10-09T14:00:00Z","v":83153,"vw":186.292086},{"c":184.86,"h":186.14,"l":184.75,"n":2721,"o":186.025,"t":"2026-10-09T14:15:00Z","v":64039,"vw":185.472844},{"c":184.97,"h":185.0299,"l":184.49,"n":1885,"o":184.865,"t":"2026-10-09T14:30:00Z","v":70946,"vw":184.727222},{"c":184.85,"h":185.09,"l":184.29,"n":1992,"o":184.95,"t":"2026-10-09T14:45:00Z","v":72955,"vw":184.754151},{"c":185.15,"h":185.195,"l":184.57,"n":1800,"o":184.86,"t":"2026-10-09T15:00:00Z","v":65033,"vw":184.817381},{"c":184.98,"h":185.35,"l":184.73,"n":1713,"o":185.25,"t":"2026-10-09T15:15:00Z","v":71157,"vw":185.043802},{"c":184.5,"h":185.14,"l":184.45,"n":1630,"o":184.945,"t":"2026-10-09T15:30:00Z","v":53904,"vw":184.752342},{"c":184.945,"h":185.02,"l":184.41,"n":1727,"o":184.45,"t":"2026-10-09T15:45:00Z","v":71905,"vw":184.800642},{"c":184.945,"h":185.02,"l":184.65,"n":1601,"o":185.02,"t":"2026-10-09T16:00:00Z","v":60963,"vw":184.861982},{"c":185.235,"h":185.31,"l":185.01,"n":1540,"o":185.01,"t":"2026-10-09T16:15:00Z","v":56235,"vw":185.147692},{"c":185.65,"h":185.69,"l":185.17,"n":1386,"o":185.235,"t":"2026-10-09T16:30:00Z","v":47539,"vw":185.412022},{"c":185.58,"h":185.73,"l":185.39,"n":1452,"o":185.73,"t":"2026-10-09T16:45:00Z","v":53198,"vw":185.557795},{"c":185.875,"h":186.24,"l":185.53,"n":1398,"o":185.53,"t":"2026-10-09T17:00:00Z","v":70975,"vw":186.029723},{"c":185.51,"h":185.875,"l":185.2501,"n":1235,"o":185.875,"t":"2026-10-09T17:15:00Z","v":51604,"vw":185.541872},{"c":185.685,"h":185.75,"l":185.27,"n":1670,"o":185.47,"t":"2026-10-09T17:30:00Z","v":78931,"vw":185.445664},{"c":185.78,"h":185.78,"l":185.53,"n":1279,"o":185.68,"t":"2026-10-09T17:45:00Z","v":46419,"vw":185.640124},{"c":185.59,"h":185.8071,"l":185.45,"n":1427,"o":185.8071,"t":"2026-10-09T18:00:00Z","v":62480,"vw":185.628112},{"c":185.775,"h":185.775,"l":185.48,"n":1400,"o":185.56,"t":"2026-10-09T18:15:00Z","v":60523,"vw":185.613074},{"c":185.875,"h":186.05,"l":185.65,"n":1261,"o":185.775,"t":"2026-10-09T18:30:00Z","v":55538,"vw":185.847556},{"c":185.9875,"h":186.275,"l":185.84,"n":1753,"o":185.87,"t":"2026-10-09T18:45:00Z","v":73576,"vw":186.020251},{"c":186.04,"h":186.27,"l":185.94,"n":1655,"o":185.985,"t":"2026-10-09T19:00:00Z","v":79614,"vw":186.112538},{"c":186.12,"h":186.24,"l":185.97,"n":1871,"o":185.985,"t":"2026-10-09T19:15:00Z","v":77185,"vw":186.089578},{"c":186.35,"h":186.35,"l":185.975,"n":2847,"o":186.1,"t":"2026-10-09T19:30:00Z","v":120142,"vw":186.120503},{"c":185.96,"h":186.32,"l":185.855,"n":7546,"o":186.32,"t":"2026-10-09T19:45:00Z","v":382858,"vw":186.020842},{"c":186.85,"h":186.85,"l":186,"n":102,"o":186,"t":"2026-10-09T20:00:00Z","v":386409,"vw":186.000239},{"c":186.2,"h":186.2,"l":186.2,"n":3,"o":186.2,"t":"2026-10-09T20:15:00Z","v":200,"vw":186.2},{"c":186.32,"h":186.32,"l":186.32,"n":7,"o":186.32,"t":"2026-10-09T21:00:00Z","v":248,"vw":186.32},{"c":186.06,"h":186.06,"l":186.06,"n":2,"o":186.06,"t":"2026-10-09T22:00:00Z","v":150,"vw":186.06},{"c":187.25,"h":187.25,"l":187.25,"n":8,"o":187.25,"t":"2026-10-12T08:00:00Z","v":213,"vw":187.25},{"c":186.4,"h":186.4,"l":186.4,"n":2,"o":186.4,"t":"2026-10-12T11:00:00Z","v":160,"vw":186.4},{"c":186.05,"h":186.05,"l":186.05,"n":19,"o":186.05,"t":"2026-10-12T12:30:00Z","v":719,"vw":186.05},{"c":186.6704,"h":186.6704,"l":186.6704,"n":8,"o":186.6704,"t":"2026-10-12T13:00:00Z","v":211,"vw":186.6704},{"c":184.79,"h":186.605,"l":184.3549,"n":1946,"o":184.99,"t":"2026-10-12T13:30:00Z","v":115087,"vw":185.295051},{"c":184.86,"h":184.91,"l":183.9,"n":1369,"o":184.86,"t":"2026-10-12T13:45:00Z","v":48608,"vw":184.556299},{"c":185.7101,"h":186.18,"l":184.89,"n":1585,"o":184.89,"t":"2026-10-12T14:00:00Z","v":84992,"vw":185.355719},{"c":185.95,"h":186.11,"l":185.53,"n":1393,"o":185.78,"t":"2026-10-12T14:15:00Z","v":45269,"vw":185.855912},{"c":185.97,"h":186.44,"l":185.82,"n":1427,"o":186.0459,"t":"2026-10-12T14:30:00Z","v":39710,"vw":186.182992},{"c":186.265,"h":186.675,"l":186.07,"n":1535,"o":186.07,"t":"2026-10-12T14:45:00Z","v":62230,"vw":186.326166},{"c":186.265,"h":186.5287,"l":185.94,"n":1461,"o":186.265,"t":"2026-10-12T15:00:00Z","v":54878,"vw":186.15137},{"c":186.34,"h":186.465,"l":186.15,"n":1252,"o":186.35,"t":"2026-10-12T15:15:00Z","v":56741,"vw":186.306009},{"c":186.42,"h":186.73,"l":186.27,"n":1426,"o":186.335,"t":"2026-10-12T15:30:00Z","v":42352,"vw":186.469505},{"c":186.09,"h":186.54,"l":186.05,"n":1435,"o":186.39,"t":"2026-10-12T15:45:00Z","v":61702,"vw":186.323154},{"c":186.15,"h":186.45,"l":186.0301,"n":1428,"o":186.09,"t":"2026-10-12T16:00:00Z","v":64050,"vw":186.262176},{"c":186.09,"h":186.38,"l":186.09,"n":1111,"o":186.15,"t":"2026-10-12T16:15:00Z","v":33334,"vw":186.202839},{"c":186.16,"h":186.279,"l":185.965,"n":1001,"o":186.06,"t":"2026-10-12T16:30:00Z","v":38165,"vw":186.122468},{"c":186.205,"h":186.29,"l":186.03,"n":1077,"o":186.12,"t":"2026-10-12T16:45:00Z","v":42696,"vw":186.179514},{"c":186.18,"h":186.29,"l":186.13,"n":957,"o":186.26,"t":"2026-10-12T17:00:00Z","v":27348,"vw":186.209543},{"c":186.19,"h":186.305,"l":185.8113,"n":1434,"o":186.18,"t":"2026-10-12T17:15:00Z","v":64429,"vw":186.098427},{"c":185.9501,"h":186.3,"l":185.9169,"n":1266,"o":186.19,"t":"2026-10-12T17:30:00Z","v":56064,"vw":186.139584},{"c":186.4004,"h":186.48,"l":185.995,"n":1510,"o":186.045,"t":"2026-10-12T17:45:00Z","v":51882,"vw":186.207964},{"c":185.975,"h":186.58,"l":185.975,"n":1237,"o":186.41,"t":"2026-10-12T18:00:00Z","v":46274,"vw":186.311468},{"c":186.08,"h":186.12,"l":185.89,"n":1089,"o":186.04,"t":"2026-10-12T18:15:00Z","v":39923,"vw":186.033006},{"c":186.06,"h":186.16,"l":185.9701,"n":1170,"o":186.045,"t":"2026-10-12T18:30:00Z","v":43071,"vw":186.060075},{"c":186.125,"h":186.125,"l":185.86,"n":1303,"o":186.0523,"t":"2026-10-12T18:45:00Z","v":42877,"vw":185.983411},{"c":186.105,"h":186.255,"l":185.975,"n":1287,"o":186.09,"t":"2026-10-12T19:00:00Z","v":40563,"vw":186.091153},{"c":186.01,"h":186.25,"l":185.88,"n":2107,"o":186.11,"t":"2026-10-12T19:15:00Z","v":128661,"vw":186.012197},{"c":186.17,"h":186.27,"l":185.8,"n":2434,"o":186.01,"t":"2026-10-12T19:30:00Z","v":104337,"vw":186.057396},{"c":185.63,"h":186.389,"l":185.45,"n":8653,"o":186.1701,"t":"2026-10-12T19:45:00Z","v":433748,"vw":185.799674},{"c":185.57,"h":185.74,"l":185.57,"n":94,"o":185.73,"t":"2026-10-12T20:00:00Z","v":1336498,"vw":185.570257},{"c":186,"h":186,"l":186,"n":1,"o":186,"t":"2026-10-12T20:15:00Z","v":100,"vw":186},{"c":185.57,"h":185.57,"l":185.57,"n":1,"o":185.57,"t":"2026-10-12T20:30:00Z","v":1190,"vw":185.57},{"c":185.36,"h":185.36,"l":185.36,"n":1,"o":185.36,"t":"2026-10-12T22:45:00Z","v":180,"vw":185.36},{"c":187.29,"h":187.29,"l":187.29,"n":5,"o":187.29,"t":"2026-10-13T11:00:00Z","v":268,"vw":187.29},{"c":186.97,"h":186.97,"l":186.97,"n":8,"o":186.97,"t":"2026-10-13T11:15:00Z","v":313,"vw":186.97},{"c":187.5,"h":187.5,"l":187.35,"n":26,"o":187.35,"t":"2026-10-13T11:30:00Z","v":559,"vw":187.466527},{"c":188.33,"h":188.33,"l":187.44,"n":52,"o":187.44,"t":"2026-10-13T12:15:00Z","v":1794,"vw":188.070877},{"c":188.27,"h":188.29,"l":188.26,"n":13,"o":188.29,"t":"2026-10-13T12:30:00Z","v":730,"vw":188.269881},{"c":188.963,"h":189,"l":188.26,"n":20,"o":188.27,"t":"2026-10-13T12:45:00Z","v":769,"vw":188.562093},{"c":188.5,"h":188.5,"l":188.5,"n":5,"o":188.5,"t":"2026-10-13T13:00:00Z","v":271,"vw":188.5},{"c":188.25,"h":188.25,"l":188.25,"n":9,"o":188.25,"t":"2026-10-13T13:15:00Z","v":372,"vw":188.25},{"c":187.375,"h":189.85,"l":187.3,"n":1970,"o":188.16,"t":"2026-10-13T13:30:00Z","v":132093,"vw":188.427263},{"c":186.82,"h":187.973,"l":186.3804,"n":1190,"o":187.44,"t":"2026-10-13T13:45:00Z","v":35207,"vw":187.309742},{"c":187.25,"h":187.47,"l":186,"n":1782,"o":186.675,"t":"2026-10-13T14:00:00Z","v":68058,"vw":186.617692},{"c":187.46,"h":187.67,"l":187.045,"n":1292,"o":187.19,"t":"2026-10-13T14:15:00Z","v":35290,"vw":187.344711},{"c":187.285,"h":187.88,"l":187.1354,"n":1764,"o":187.51,"t":"2026-10-13T14:30:00Z","v":64651,"vw":187.397128},{"c":187.99,"h":188.06,"l":187.28,"n":1349,"o":187.285,"t":"2026-10-13T14:45:00Z","v":54713,"vw":187.671798},{"c":187.78,"h":188.06,"l":187.62,"n":1398,"o":188.01,"t":"2026-10-13T15:00:00Z","v":44616,"vw":187.848807},{"c":187.405,"h":187.84,"l":187.31,"n":1495,"o":187.84,"t":"2026-10-13T15:15:00Z","v":37705,"vw":187.525254},{"c":187.21,"h":187.6595,"l":187.205,"n":1281,"o":187.25,"t":"2026-10-13T15:30:00Z","v":30942,"vw":187.436135},{"c":186.95,"h":187.325,"l":186.915,"n":1112,"o":187.31,"t":"2026-10-13T15:45:00Z","v":26120,"vw":187.10683},{"c":187.3,"h":187.36,"l":186.82,"n":1341,"o":186.895,"t":"2026-10-13T16:00:00Z","v":38034,"vw":186.997629},{"c":187.52,"h":187.62,"l":187.34,"n":921,"o":187.49,"t":"2026-10-13T16:15:00Z","v":19488,"vw":187.452196},{"c":187.945,"h":187.99,"l":187.45,"n":1383,"o":187.485,"t":"2026-10-13T16:30:00Z","v":56645,"vw":187.780974},{"c":187.7525,"h":187.99,"l":187.6,"n":1124,"o":187.99,"t":"2026-10-13T16:45:00Z","v":33022,"vw":187.722675},{"c":187.89,"h":188.08,"l":187.61,"n":1384,"o":187.755,"t":"2026-10-13T17:00:00Z","v":39918,"vw":187.934796},{"c":187.885,"h":187.99,"l":187.765,"n":1306,"o":187.895,"t":"2026-10-13T17:15:00Z","v":42343,"vw":187.881248},{"c":187.52,"h":188.11,"l":187.47,"n":1418,"o":187.885,"t":"2026-10-13T17:30:00Z","v":78016,"vw":187.662135},{"c":187.49,"h":187.58,"l":187.2901,"n":1552,"o":187.52,"t":"2026-10-13T17:45:00Z","v":56022,"vw":187.461362},{"c":187.93,"h":188.255,"l":187.44,"n":2097,"o":187.515,"t":"2026-10-13T18:00:00Z","v":80645,"vw":188.020868},{"c":188.17,"h":188.29,"l":187.93,"n":1945,"o":187.98,"t":"2026-10-13T18:15:00Z","v":70959,"vw":188.128122},{"c":188.45,"h":188.5401,"l":188,"n":1581,"o":188.15,"t":"2026-10-13T18:30:00Z","v":54480,"vw":188.258175},{"c":188.43,"h":190,"l":188.305,"n":2551,"o":188.48,"t":"2026-10-13T18:45:00Z","v":92395,"vw":188.542225},{"c":188.59,"h":188.71,"l":188.4275,"n":1928,"o":188.46,"t":"2026-10-13T19:00:00Z","v":70483,"vw":188.592728},{"c":188.7385,"h":188.87,"l":188.5,"n":2219,"o":188.56,"t":"2026-10-13T19:15:00Z","v":95012,"vw":188.670163},{"c":188.65,"h":188.86,"l":188.56,"n":2465,"o":188.71,"t":"2026-10-13T19:30:00Z","v":91469,"vw":188.691419},{"c":188.77,"h":188.89,"l":188.16,"n":7445,"o":188.63,"t":"2026-10-13T19:45:00Z","v":368126,"vw":188.517078},{"c":189.8145,"h":189.8145,"l":188.72,"n":112,"o":188.72,"t":"2026-10-13T20:00:00Z","v":1180917,"vw":188.740275},{"c":188.74,"h":188.74,"l":188.74,"n":1,"o":188.74,"t":"2026-10-13T20:30:00Z","v":1404,"vw":188.74},{"c":189.3232,"h":189.3232,"l":189.3232,"n":2,"o":189.3232,"t":"2026-10-13T23:45:00Z","v":154,"vw":189.3232},{"c":190.28,"h":190.28,"l":190.28,"n":12,"o":190.28,"t":"2026-10-14T11:30:00Z","v":178,"vw":190.28},{"c":190.63,"h":190.63,"l":190.26,"n":10,"o":190.31,"t":"2026-10-14T11:45:00Z","v":610,"vw":190.4575},{"c":190.23,"h":190.23,"l":190.23,"n":15,"o":190.23,"t":"2026-10-14T12:15:00Z","v":479,"vw":190.23},{"c":187,"h":189.39,"l":187,"n":44,"o":189.39,"t":"2026-10-14T12:30:00Z","v":1343,"vw":188.604807},{"c":186.8201,"h":188.67,"l":186.57,"n":1502,"o":187.63,"t":"2026-10-14T13:30:00Z","v":78037,"vw":187.575759},{"c":186.09,"h":186.92,"l":185.83,"n":2200,"o":186.77,"t":"2026-10-14T13:45:00Z","v":86006,"vw":186.385506},{"c":185.015,"h":186.2099,"l":184.95,"n":2293,"o":186.17,"t":"2026-10-14T14:00:00Z","v":70781,"vw":185.567032},{"c":185.66,"h":185.82,"l":184.89,"n":1774,"o":185.03,"t":"2026-10-14T14:15:00Z","v":51019,"vw":185.345817},{"c":186.135,"h":186.29,"l":185.5,"n":2158,"o":185.52,"t":"2026-10-14T14:30:00Z","v":73830,"vw":185.994975},{"c":185.8,"h":186.18,"l":185.8,"n":1607,"o":186.085,"t":"2026-10-14T14:45:00Z","v":63191,"vw":185.985318},{"c":186.46,"h":186.73,"l":185.8,"n":1599,"o":185.8,"t":"2026-10-14T15:00:00Z","v":37293,"vw":186.305598},{"c":186.545,"h":186.61,"l":186.29,"n":1572,"o":186.415,"t":"2026-10-14T15:15:00Z","v":55065,"vw":186.452932},{"c":186.55,"h":186.74,"l":186.2,"n":1388,"o":186.545,"t":"2026-10-14T15:30:00Z","v":50243,"vw":186.530025},{"c":186.22,"h":186.58,"l":186.2,"n":1016,"o":186.53,"t":"2026-10-14T15:45:00Z","v":23961,"vw":186.417545},{"c":186.89,"h":187.065,"l":186.16,"n":1611,"o":186.29,"t":"2026-10-14T16:00:00Z","v":65446,"vw":186.578443},{"c":186.82,"h":187.16,"l":186.61,"n":1519,"o":186.89,"t":"2026-10-14T16:15:00Z","v":59936,"vw":186.909489},{"c":186.6,"h":186.96,"l":186.51,"n":1253,"o":186.73,"t":"2026-10-14T16:30:00Z","v":33769,"vw":186.812667},{"c":186.7,"h":186.7,"l":186.34,"n":1272,"o":186.605,"t":"2026-10-14T16:45:00Z","v":53800,"vw":186.508937},{"c":186.6,"h":186.78,"l":186.41,"n":1300,"o":186.78,"t":"2026-10-14T17:00:00Z","v":41683,"vw":186.545876},{"c":186.74,"h":187.0873,"l":186.49,"n":1568,"o":186.585,"t":"2026-10-14T17:15:00Z","v":47915,"vw":186.746991},{"c":187.19,"h":187.35,"l":186.72,"n":1785,"o":186.795,"t":"2026-10-14T17:30:00Z","v":78428,"vw":187.059903},{"c":186.82,"h":187.46,"l":186.73,"n":1768,"o":187.275,"t":"2026-10-14T17:45:00Z","v":53084,"vw":187.102632},{"c":186.965,"h":187.0599,"l":186.56,"n":1706,"o":186.8505,"t":"2026-10-14T18:00:00Z","v":45392,"vw":186.82228},{"c":187.19,"h":187.29,"l":186.99,"n":1602,"o":187.02,"t":"2026-10-14T18:15:00Z","v":47411,"vw":187.130753},{"c":187.09,"h":187.37,"l":187.03,"n":1466,"o":187.14,"t":"2026-10-14T18:30:00Z","v":46274,"vw":187.221162},{"c":187.0351,"h":187.13,"l":186.895,"n":1452,"o":187.05,"t":"2026-10-14T18:45:00Z","v":44000,"vw":187.028013},{"c":187.66,"h":187.94,"l":187.04,"n":1854,"o":187.045,"t":"2026-10-14T19:00:00Z","v":64605,"vw":187.621084},{"c":187.58,"h":187.86,"l":187.3,"n":1871,"o":187.715,"t":"2026-10-14T19:15:00Z","v":60962,"vw":187.580582},{"c":188.32,"h":188.34,"l":187.48,"n":2330,"o":187.6,"t":"2026-10-14T19:30:00Z","v":62993,"vw":187.947061},{"c":188.33,"h":188.45,"l":187.8,"n":7752,"o":188.315,"t":"2026-10-14T19:45:00Z","v":308757,"vw":188.217486},{"c":188.31,"h":188.36,"l":188.31,"n":110,"o":188.35,"t":"2026-10-14T20:00:00Z","v":714008,"vw":188.310636},{"c":188.31,"h":188.31,"l":188.31,"n":7,"o":188.31,"t":"2026-10-14T20:15:00Z","v":3493,"vw":188.31},{"c":188,"h":188.01,"l":188,"n":6,"o":188.01,"t":"2026-10-14T23:15:00Z","v":580,"vw":188.001818},{"c":190.66,"h":190.66,"l":189.44,"n":111,"o":189.53,"t":"2026-10-15T08:00:00Z","v":1939,"vw":189.986221},{"c":191.31,"h":191.31,"l":191.31,"n":2,"o":191.31,"t":"2026-10-15T08:30:00Z","v":110,"vw":191.31},{"c":191.5,"h":191.5,"l":190,"n":20,"o":191,"t":"2026-10-15T11:00:00Z","v":1275,"vw":191.060268},{"c":191.1,"h":191.1,"l":190.96,"n":16,"o":190.96,"t":"2026-10-15T11:30:00Z","v":385,"vw":191.039655},{"c":191.31,"h":191.31,"l":191.31,"n":8,"o":191.31,"t":"2026-10-15T11:45:00Z","v":460,"vw":191.31},{"c":191.9,"h":191.9,"l":191.11,"n":9,"o":191.11,"t":"2026-10-15T12:15:00Z","v":736,"vw":191.267643},{"c":192,"h":192,"l":192,"n":24,"o":192,"t":"2026-10-15T12:30:00Z","v":372,"vw":192},{"c":191.88,"h":192.05,"l":191.37,"n":35,"o":192.02,"t":"2026-10-15T12:45:00Z","v":1127,"vw":191.772034},{"c":192.25,"h":192.44,"l":192.25,"n":13,"o":192.44,"t":"2026-10-15T13:00:00Z","v":1297,"vw":192.27081},{"c":193.9,"h":193.9,"l":192,"n":43,"o":192,"t":"2026-10-15T13:15:00Z","v":2606,"vw":193.320862},{"c":193.43,"h":196.5,"l":191.31,"n":3504,"o":191.32,"t":"2026-10-15T13:30:00Z","v":245904,"vw":194.663043},{"c":195.12,"h":195.48,"l":193.1,"n":4202,"o":193.201,"t":"2026-10-15T13:45:00Z","v":259553,"vw":194.568509},{"c":196.89,"h":196.89,"l":195.105,"n":3756,"o":195.19,"t":"2026-10-15T14:00:00Z","v":188759,"vw":196.094677},{"c":196.78,"h":197.55,"l":196.475,"n":3047,"o":196.89,"t":"2026-10-15T14:15:00Z","v":130938,"vw":197.01682},{"c":196.65,"h":197.96,"l":196.523,"n":3455,"o":196.89,"t":"2026-10-15T14:30:00Z","v":137736,"vw":197.172752},{"c":195.85,"h":196.8,"l":195.57,"n":2658,"o":196.71,"t":"2026-10-15T14:45:00Z","v":155683,"vw":196.164885},{"c":196.66,"h":196.91,"l":195.805,"n":2070,"o":195.8075,"t":"2026-10-15T15:00:00Z","v":100596,"vw":196.34589},{"c":196.3,"h":196.7,"l":196.26,"n":1806,"o":196.59,"t":"2026-10-15T15:15:00Z","v":75841,"vw":196.447689},{"c":195.6,"h":196.36,"l":195.43,"n":1873,"o":196.36,"t":"2026-10-15T15:30:00Z","v":85241,"vw":195.858124},{"c":194.8,"h":195.61,"l":194.71,"n":1952,"o":195.59,"t":"2026-10-15T15:45:00Z","v":102620,"vw":195.129115},{"c":194.45,"h":195.32,"l":194.37,"n":1623,"o":194.72,"t":"2026-10-15T16:00:00Z","v":67517,"vw":194.899962},{"c":195.41,"h":195.55,"l":194.455,"n":1499,"o":194.47,"t":"2026-10-15T16:15:00Z","v":68813,"vw":195.064485},{"c":195.175,"h":195.405,"l":194.96,"n":1445,"o":195.4,"t":"2026-10-15T16:30:00Z","v":56311,"vw":195.14853},{"c":195.17,"h":195.24,"l":194.916,"n":1014,"o":195.24,"t":"2026-10-15T16:45:00Z","v":39758,"vw":195.07833},{"c":195.595,"h":195.61,"l":195.475,"n":294,"o":195.54,"t":"2026-10-15T18:00:00Z","v":11085,"vw":195.504772},{"c":195.26,"h":195.615,"l":195.02,"n":1607,"o":195.61,"t":"2026-10-15T18:15:00Z","v":74214,"vw":195.211364},{"c":195.04,"h":195.42,"l":194.8517,"n":1754,"o":195.26,"t":"2026-10-15T18:30:00Z","v":78166,"vw":195.103585},{"c":195.3,"h":195.59,"l":195.025,"n":1903,"o":195.06,"t":"2026-10-15T18:45:00Z","v":70758,"vw":195.280831},{"c":195.48,"h":195.6,"l":195.28,"n":1947,"o":195.34,"t":"2026-10-15T19:00:00Z","v":64808,"vw":195.407514},{"c":195.5,"h":195.525,"l":195.195,"n":2148,"o":195.48,"t":"2026-10-15T19:15:00Z","v":89670,"vw":195.338268},{"c":195.52,"h":195.89,"l":195.33,"n":2863,"o":195.48,"t":"2026-10-15T19:30:00Z","v":140762,"vw":195.573963},{"c":195.78,"h":195.98,"l":194.84,"n":8143,"o":195.46,"t":"2026-10-15T19:45:00Z","v":387464,"vw":195.538976},{"c":195.72,"h":195.72,"l":195.72,"n":116,"o":195.72,"t":"2026-10-15T20:00:00Z","v":642775,"vw":195.72}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0213952311542398,"strike":232.2204934672569,"iv":2.3605961095501247,"gamma":0.010568876354754527,"theta":-2.0451139586970766,"vega":0.017843640213118215,"rho":0.0005046980128055309,"breakevenPct":19.171208204788016},{"delta":0.15,"premium":0.5880652233758299,"strike":209.75153010096895,"iv":1.0135276928485035,"gamma":0.0436449737363762,"theta":-1.0115616862444428,"vega":0.023601213286257534,"rho":0.0007788122557384177,"breakevenPct":7.469648132201508},{"delta":0.2,"premium":0.4703746684350133,"strike":199.53083554376659,"iv":0.41664542440318303,"gamma":0.06518759946949602,"theta":-0.5839810344827586,"vega":0.028108023872679046,"rho":0.0010465062483505257,"breakevenPct":2.1874158043130993},{"delta":0.25,"premium":0.5947115384615385,"strike":198.70192307692307,"iv":0.39499423076923074,"gamma":0.07788653846153847,"theta":-0.62105,"vega":0.03165576923076923,"rho":0.0013092772928368066,"breakevenPct":1.8274241852568065},{"delta":0.3,"premium":0.7190484084880637,"strike":197.87301061007958,"iv":0.3733430371352785,"gamma":0.09058547745358089,"theta":-0.6581189655172414,"vega":0.03520351458885942,"rho":0.0015720483373230876,"breakevenPct":1.467432566200514},{"delta":0.35,"premium":0.9269795016077169,"strike":197.2236736334405,"iv":0.37096133440514467,"gamma":0.09550418006430868,"theta":-0.697116117363344,"vega":0.0371758038585209,"rho":0.0018334073600592467,"breakevenPct":1.241903298103535},{"delta":0.4,"premium":1.2033058681672026,"strike":196.72126205787782,"iv":0.384345578778135,"gamma":0.0940572347266881,"theta":-0.7376908762057878,"vega":0.037859083601286175,"rho":0.0020936110922725798,"breakevenPct":1.1263886807914485},{"delta":0.45,"premium":1.4796322347266881,"strike":196.2188504823151,"iv":0.39772982315112543,"gamma":0.09261028938906753,"theta":-0.7782656350482315,"vega":0.03854236334405144,"rho":0.002353814824485912,"breakevenPct":1.010874063479362},{"delta":0.5,"premium":1.7559586012861734,"strike":195.71643890675242,"iv":0.4111140675241158,"gamma":0.09116334405144694,"theta":-0.8188403938906752,"vega":0.03922564308681672,"rho":0.0026140185566992445,"breakevenPct":0.8953594461672758},{"delta":0.55,"premium":2.0322849678456594,"strike":195.2140273311897,"iv":0.42449831189710613,"gamma":0.08971639871382636,"theta":-0.8594151527331191,"vega":0.03990892282958199,"rho":0.002874222288912577,"breakevenPct":0.7798448288551894},{"delta":0.6,"premium":2.4133717881489245,"strike":194.62375458835868,"iv":0.4339474042999476,"gamma":0.08568369166229681,"theta":-0.8556453067645517,"vega":0.03892076560041951,"rho":0.0031318603535577328,"breakevenPct":0.6729646313650166},{"delta":0.65,"premium":2.872207656004195,"strike":193.96827477713686,"iv":0.44047598321971687,"gamma":0.07973193497640273,"theta":-0.818964656528579,"vega":0.036692134242265334,"rho":0.0033875942816453224,"breakevenPct":0.572492557296682},{"delta":0.7,"premium":3.3310435238594645,"strike":193.31279496591506,"iv":0.4470045621394861,"gamma":0.07378017829050866,"theta":-0.7822840062926063,"vega":0.03446350288411117,"rho":0.0036433282097329115,"breakevenPct":0.47202048322834766},{"delta":0.75,"premium":3.7898793917147353,"strike":192.65731515469324,"iv":0.45353314105925535,"gamma":0.06782842160461458,"theta":-0.7456033560566335,"vega":0.032234871525957,"rho":0.0038990621378205016,"breakevenPct":0.371548409160013},{"delta":0.8,"premium":4.525882352941177,"strike":191.7549019607843,"iv":0.45939176470588233,"gamma":0.05829333333333332,"theta":-0.6578196078431372,"vega":0.02800431372549019,"rho":0.004147260460097702,"breakevenPct":0.28652376544323277},{"delta":0.85,"premium":5.3494117647058825,"strike":190.77450980392157,"iv":0.4650388235294117,"gamma":0.047626666666666664,"theta":-0.5538980392156863,"vega":0.02314156862745098,"rho":0.004393079117382148,"breakevenPct":0.20637725762694353},{"delta":0.9,"premium":6.740188953488376,"strike":189.23691860465115,"iv":0.4937812500000001,"gamma":0.03532354651162788,"theta":-0.44643517441860453,"vega":0.017743313953488365,"rho":0.004623575763370414,"breakevenPct":0.13136498985261347}],"put":[{"delta":0.1,"premium":0.651970745415454,"strike":179.03716148866943,"iv":1.381516784815773,"gamma":0.02333362295514485,"theta":-1.1881927022861722,"vega":0.0179351045781716,"rho":-0.0005535670524898385,"breakevenPct":8.856943213134073},{"delta":0.15,"premium":0.36689781719776804,"strike":190.89921397844438,"iv":0.45160776191343294,"gamma":0.04953629536368813,"theta":-0.5164866620452393,"vega":0.023190210154281066,"rho":-0.0008160502439538604,"breakevenPct":2.6505639887356396},{"delta":0.2,"premium":0.5063940191044125,"strike":191.97226168541854,"iv":0.43634256133280397,"gamma":0.06210944018909163,"theta":-0.6083561871588901,"vega":0.028190460935046062,"rho":-0.001089752286696726,"breakevenPct":2.17358079587464},{"delta":0.25,"premium":0.6884295704177905,"strike":192.80656640653456,"iv":0.4317614340599335,"gamma":0.07031725846931632,"theta":-0.6840557683736606,"vega":0.03183303657674727,"rho":-0.0013632797611279274,"breakevenPct":1.8403143081357094},{"delta":0.3,"premium":0.9116337589717536,"strike":193.40982097019392,"iv":0.4375201155616019,"gamma":0.07430041070547795,"theta":-0.7441064371377802,"vega":0.034161684382922386,"rho":-0.0016366382922255607,"breakevenPct":1.6461336545972904},{"delta":0.35,"premium":1.1348379475257162,"strike":194.01307553385328,"iv":0.4432787970632704,"gamma":0.07828356294163957,"theta":-0.8041571059019,"vega":0.03649033218909751,"rho":-0.0019099968233231937,"breakevenPct":1.4519530010588717},{"delta":0.4,"premium":1.3580421360796797,"strike":194.61633009751264,"iv":0.44903747856493886,"gamma":0.08226671517780121,"theta":-0.8642077746660198,"vega":0.03881897999527263,"rho":-0.0021833553544208274,"breakevenPct":1.2577723475204525},{"delta":0.45,"premium":1.625714978187106,"strike":195.2205525933107,"iv":0.45399684924866696,"gamma":0.08422656325739215,"theta":-0.9007414444983034,"vega":0.04013238002908386,"rho":-0.002458039682291253,"breakevenPct":1.0858176910261566},{"delta":0.5,"premium":1.9710857973824525,"strike":195.8264663111973,"iv":0.45755962190984,"gamma":0.08265118759088706,"theta":-0.8961849733397964,"vega":0.03967188560349006,"rho":-0.002735040512215239,"breakevenPct":0.9526974689276364},{"delta":0.55,"premium":2.3164566165777996,"strike":196.43238002908384,"iv":0.46112239457101306,"gamma":0.08107581192438196,"theta":-0.8916285021812894,"vega":0.039211391177896265,"rho":-0.003012041342139226,"breakevenPct":0.8195772468291161},{"delta":0.6,"premium":2.6618274357731453,"strike":197.03829374697042,"iv":0.4646851672321861,"gamma":0.07950043625787688,"theta":-0.8870720310227824,"vega":0.03875089675230247,"rho":-0.003289042172063212,"breakevenPct":0.6864570247305961},{"delta":0.65,"premium":3.1276241987179487,"strike":197.7383814102564,"iv":0.47653477564102564,"gamma":0.0759352564102564,"theta":-0.8827227564102564,"vega":0.03775160256410256,"rho":-0.0035690106615132457,"breakevenPct":0.5667498408244168},{"delta":0.7,"premium":3.978986378205127,"strike":198.73998397435898,"iv":0.5149161858974358,"gamma":0.06599935897435898,"theta":-0.879036858974359,"vega":0.035027243589743594,"rho":-0.003858480649109699,"breakevenPct":0.4899869220550604},{"delta":0.75,"premium":4.830348557692307,"strike":199.74158653846155,"iv":0.5532975961538462,"gamma":0.05606346153846154,"theta":-0.8753509615384615,"vega":0.03230288461538462,"rho":-0.004147950636706152,"breakevenPct":0.4132240032857038},{"delta":0.8,"premium":6.782792527040316,"strike":201.82399213372665,"iv":0.6448418879056048,"gamma":0.043832841691248764,"theta":-0.868307866273353,"vega":0.028207374631268437,"rho":-0.004467388185623405,"breakevenPct":0.3468221915561403},{"delta":0.85,"premium":9.118092428711897,"strike":204.28220255653883,"iv":0.7548713864306784,"gamma":0.03080432645034416,"theta":-0.8600974434611602,"vega":0.023635103244837766,"rho":-0.004797245722169722,"breakevenPct":0.2840230289051034},{"delta":0.9,"premium":15.240196078431374,"strike":210.49019607843138,"iv":1.0518823529411765,"gamma":0.016633333333333333,"theta":-0.9155970588235294,"vega":0.017945098039215686,"rho":-0.005229835140405265,"breakevenPct":0.24013897404455287}]},"raw":{"call":[{"delta":0.1,"premium":1.0213952311542398,"strike":232.2204934672569,"iv":2.3605961095501247,"gamma":0.010568876354754527,"theta":-2.0451139586970766,"vega":0.017843640213118215,"rho":0.0005046980128055309,"breakevenPct":19.171208204788016},{"delta":0.15,"premium":0.5880652233758299,"strike":209.75153010096895,"iv":1.0135276928485035,"gamma":0.0436449737363762,"theta":-1.0115616862444428,"vega":0.023601213286257534,"rho":0.0007788122557384177,"breakevenPct":7.469648132201508},{"delta":0.2,"premium":0.4703746684350133,"strike":199.53083554376659,"iv":0.41664542440318303,"gamma":0.06518759946949602,"theta":-0.5839810344827586,"vega":0.028108023872679046,"rho":0.0010465062483505257,"breakevenPct":2.1874158043130993},{"delta":0.25,"premium":0.5947115384615385,"strike":198.70192307692307,"iv":0.39499423076923074,"gamma":0.07788653846153847,"theta":-0.62105,"vega":0.03165576923076923,"rho":0.0013092772928368066,"breakevenPct":1.8274241852568065},{"delta":0.3,"premium":0.7190484084880637,"strike":197.87301061007958,"iv":0.3733430371352785,"gamma":0.09058547745358089,"theta":-0.6581189655172414,"vega":0.03520351458885942,"rho":0.0015720483373230876,"breakevenPct":1.467432566200514},{"delta":0.35,"premium":0.9269795016077169,"strike":197.2236736334405,"iv":0.37096133440514467,"gamma":0.09550418006430868,"theta":-0.697116117363344,"vega":0.0371758038585209,"rho":0.0018334073600592467,"breakevenPct":1.241903298103535},{"delta":0.4,"premium":1.2033058681672026,"strike":196.72126205787782,"iv":0.384345578778135,"gamma":0.0940572347266881,"theta":-0.7376908762057878,"vega":0.037859083601286175,"rho":0.0020936110922725798,"breakevenPct":1.1263886807914485},{"delta":0.45,"premium":1.4796322347266881,"strike":196.2188504823151,"iv":0.39772982315112543,"gamma":0.09261028938906753,"theta":-0.7782656350482315,"vega":0.03854236334405144,"rho":0.002353814824485912,"breakevenPct":1.010874063479362},{"delta":0.5,"premium":1.7559586012861734,"strike":195.71643890675242,"iv":0.4111140675241158,"gamma":0.09116334405144694,"theta":-0.8188403938906752,"vega":0.03922564308681672,"rho":0.0026140185566992445,"breakevenPct":0.8953594461672758},{"delta":0.55,"premium":2.0322849678456594,"strike":195.2140273311897,"iv":0.42449831189710613,"gamma":0.08971639871382636,"theta":-0.8594151527331191,"vega":0.03990892282958199,"rho":0.002874222288912577,"breakevenPct":0.7798448288551894},{"delta":0.6,"premium":2.4133717881489245,"strike":194.62375458835868,"iv":0.4339474042999476,"gamma":0.08568369166229681,"theta":-0.8556453067645517,"vega":0.03892076560041951,"rho":0.0031318603535577328,"breakevenPct":0.6729646313650166},{"delta":0.65,"premium":2.872207656004195,"strike":193.96827477713686,"iv":0.44047598321971687,"gamma":0.07973193497640273,"theta":-0.818964656528579,"vega":0.036692134242265334,"rho":0.0033875942816453224,"breakevenPct":0.572492557296682},{"delta":0.7,"premium":3.3310435238594645,"strike":193.31279496591506,"iv":0.4470045621394861,"gamma":0.07378017829050866,"theta":-0.7822840062926063,"vega":0.03446350288411117,"rho":0.0036433282097329115,"breakevenPct":0.47202048322834766},{"delta":0.75,"premium":3.7898793917147353,"strike":192.65731515469324,"iv":0.45353314105925535,"gamma":0.06782842160461458,"theta":-0.7456033560566335,"vega":0.032234871525957,"rho":0.0038990621378205016,"breakevenPct":0.371548409160013},{"delta":0.8,"premium":4.525882352941177,"strike":191.7549019607843,"iv":0.45939176470588233,"gamma":0.05829333333333332,"theta":-0.6578196078431372,"vega":0.02800431372549019,"rho":0.004147260460097702,"breakevenPct":0.28652376544323277},{"delta":0.85,"premium":5.3494117647058825,"strike":190.77450980392157,"iv":0.4650388235294117,"gamma":0.047626666666666664,"theta":-0.5538980392156863,"vega":0.02314156862745098,"rho":0.004393079117382148,"breakevenPct":0.20637725762694353},{"delta":0.9,"premium":6.740188953488376,"strike":189.23691860465115,"iv":0.4937812500000001,"gamma":0.03532354651162788,"theta":-0.44643517441860453,"vega":0.017743313953488365,"rho":0.004623575763370414,"breakevenPct":0.13136498985261347}],"put":[{"delta":0.1,"premium":0.651970745415454,"strike":179.03716148866943,"iv":1.381516784815773,"gamma":0.02333362295514485,"theta":-1.1881927022861722,"vega":0.0179351045781716,"rho":-0.0005535670524898385,"breakevenPct":8.856943213134073},{"delta":0.15,"premium":0.36689781719776804,"strike":190.89921397844438,"iv":0.45160776191343294,"gamma":0.04953629536368813,"theta":-0.5164866620452393,"vega":0.023190210154281066,"rho":-0.0008160502439538604,"breakevenPct":2.6505639887356396},{"delta":0.2,"premium":0.5063940191044125,"strike":191.97226168541854,"iv":0.43634256133280397,"gamma":0.06210944018909163,"theta":-0.6083561871588901,"vega":0.028190460935046062,"rho":-0.001089752286696726,"breakevenPct":2.17358079587464},{"delta":0.25,"premium":0.6884295704177905,"strike":192.80656640653456,"iv":0.4317614340599335,"gamma":0.07031725846931632,"theta":-0.6840557683736606,"vega":0.03183303657674727,"rho":-0.0013632797611279274,"breakevenPct":1.8403143081357094},{"delta":0.3,"premium":0.9116337589717536,"strike":193.40982097019392,"iv":0.4375201155616019,"gamma":0.07430041070547795,"theta":-0.7441064371377802,"vega":0.034161684382922386,"rho":-0.0016366382922255607,"breakevenPct":1.6461336545972904},{"delta":0.35,"premium":1.1348379475257162,"strike":194.01307553385328,"iv":0.4432787970632704,"gamma":0.07828356294163957,"theta":-0.8041571059019,"vega":0.03649033218909751,"rho":-0.0019099968233231937,"breakevenPct":1.4519530010588717},{"delta":0.4,"premium":1.3580421360796797,"strike":194.61633009751264,"iv":0.44903747856493886,"gamma":0.08226671517780121,"theta":-0.8642077746660198,"vega":0.03881897999527263,"rho":-0.0021833553544208274,"breakevenPct":1.2577723475204525},{"delta":0.45,"premium":1.625714978187106,"strike":195.2205525933107,"iv":0.45399684924866696,"gamma":0.08422656325739215,"theta":-0.9007414444983034,"vega":0.04013238002908386,"rho":-0.002458039682291253,"breakevenPct":1.0858176910261566},{"delta":0.5,"premium":1.9710857973824525,"strike":195.8264663111973,"iv":0.45755962190984,"gamma":0.08265118759088706,"theta":-0.8961849733397964,"vega":0.03967188560349006,"rho":-0.002735040512215239,"breakevenPct":0.9526974689276364},{"delta":0.55,"premium":2.3164566165777996,"strike":196.43238002908384,"iv":0.46112239457101306,"gamma":0.08107581192438196,"theta":-0.8916285021812894,"vega":0.039211391177896265,"rho":-0.003012041342139226,"breakevenPct":0.8195772468291161},{"delta":0.6,"premium":2.6618274357731453,"strike":197.03829374697042,"iv":0.4646851672321861,"gamma":0.07950043625787688,"theta":-0.8870720310227824,"vega":0.03875089675230247,"rho":-0.003289042172063212,"breakevenPct":0.6864570247305961},{"delta":0.65,"premium":3.1276241987179487,"strike":197.7383814102564,"iv":0.47653477564102564,"gamma":0.0759352564102564,"theta":-0.8827227564102564,"vega":0.03775160256410256,"rho":-0.0035690106615132457,"breakevenPct":0.5667498408244168},{"delta":0.7,"premium":3.978986378205127,"strike":198.73998397435898,"iv":0.5149161858974358,"gamma":0.06599935897435898,"theta":-0.879036858974359,"vega":0.035027243589743594,"rho":-0.003858480649109699,"breakevenPct":0.4899869220550604},{"delta":0.75,"premium":4.830348557692307,"strike":199.74158653846155,"iv":0.5532975961538462,"gamma":0.05606346153846154,"theta":-0.8753509615384615,"vega":0.03230288461538462,"rho":-0.004147950636706152,"breakevenPct":0.4132240032857038},{"delta":0.8,"premium":6.782792527040316,"strike":201.82399213372665,"iv":0.6448418879056048,"gamma":0.043832841691248764,"theta":-0.868307866273353,"vega":0.028207374631268437,"rho":-0.004467388185623405,"breakevenPct":0.3468221915561403},{"delta":0.85,"premium":9.118092428711897,"strike":204.28220255653883,"iv":0.7548713864306784,"gamma":0.03080432645034416,"theta":-0.8600974434611602,"vega":0.023635103244837766,"rho":-0.004797245722169722,"breakevenPct":0.2840230289051034},{"delta":0.9,"premium":15.240196078431374,"strike":210.49019607843138,"iv":1.0518823529411765,"gamma":0.016633333333333333,"theta":-0.9155970588235294,"vega":0.017945098039215686,"rho":-0.005229835140405265,"breakevenPct":0.24013897404455287}]}},"errors":["delta:unavailable","volatilityBars:unavailable"],"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"}}