{"symbol":"ODFL","url":"https://intraalpha.com/companies/ODFL","capturedAt":"2026-10-23T15:49:10.746Z","state":"ready","quote":{"symbol":"ODFL","last_price":181.31,"prev_close":189.89,"regular_close":181.31,"change":-8.58,"change_pct":-4.5184,"regular_change":-8.58,"regular_change_pct":-4.5184,"extended_change":0,"extended_change_pct":0,"bid":181.31,"ask":181.54,"bid_size":100,"ask_size":100,"volume":769849,"vwap":182.756661,"open":187.695,"high":189.07,"low":180.48,"close":181.31,"trade_count":15271,"last_trade_at":"2026-10-23T15:48:48.838775912Z","last_quote_at":"2026-10-23T15:48:59.10343215Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:49:04.816870278-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ODFL","fetched_at":"2026-10-23T15:49:10.283305+00:00","name":"Old Dominion Freight Line Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"TRUCKING","country":"USA","description":"Old Dominion Freight Line, Inc. is an American less than truckload shipping (LTL) company. It offers regional, inter-regional and national LTL service. In addition to its core LTL services, the company offers logistics services including ground and air expedited transportation, supply chain consulting, transportation management, truckload brokerage, container delivery and warehousing, as well as household moving services.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":39491097000,"ebitda":1793243000,"pe_ratio":36.31,"peg_ratio":2.165,"book_value":21.92,"dividend_per_share":1.14,"dividend_yield":0.006,"eps":5.23,"revenue_ttm":5602507000,"gross_profit_ttm":2216662000,"profit_margin":0.194,"operating_margin_ttm":0.288,"return_on_assets_ttm":0.158,"return_on_equity_ttm":0.248,"quarterly_earnings_growth":0.323,"quarterly_revenue_growth":0.104,"analyst_target_price":221.14,"analyst_number":1,"beta":1.203,"fifty_two_week_high":251.64,"fifty_two_week_low":125.23,"fifty_day_ma":187.27,"two_hundred_day_ma":201.52,"shares_outstanding":207968000,"forward_pe":27.32,"price_to_sales":7.03,"price_to_book":8.1,"ev_to_revenue":6.61,"ev_to_ebitda":20.34},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:49:10.283305+00:00"},"optionObservedAt":"2026-10-23T15:35:56.178Z","bars":[{"c":189.81,"h":190.737,"l":189.02,"n":367,"o":189.39,"t":"2026-10-16T13:30:00Z","v":91905,"vw":189.424908},{"c":190.25,"h":190.25,"l":189.34,"n":157,"o":189.45,"t":"2026-10-16T13:35:00Z","v":6425,"vw":189.747074},{"c":190.5,"h":191.167,"l":190.1,"n":474,"o":190.325,"t":"2026-10-16T13:40:00Z","v":21448,"vw":190.659718},{"c":190.82,"h":190.86,"l":190.29,"n":276,"o":190.55,"t":"2026-10-16T13:45:00Z","v":13186,"vw":190.609858},{"c":191.04,"h":191.17,"l":190.65,"n":178,"o":190.73,"t":"2026-10-16T13:50:00Z","v":7750,"vw":190.971953},{"c":190.705,"h":191.04,"l":190.64,"n":288,"o":191.04,"t":"2026-10-16T13:55:00Z","v":9537,"vw":190.849421},{"c":190.49,"h":190.83,"l":190.36,"n":355,"o":190.695,"t":"2026-10-16T14:00:00Z","v":10938,"vw":190.572382},{"c":189.435,"h":190.49,"l":189.34,"n":257,"o":190.49,"t":"2026-10-16T14:05:00Z","v":7561,"vw":190.091529},{"c":188.71,"h":189.57,"l":188.675,"n":426,"o":189.43,"t":"2026-10-16T14:10:00Z","v":13761,"vw":189.277342},{"c":188.4,"h":188.8273,"l":188.38,"n":354,"o":188.79,"t":"2026-10-16T14:15:00Z","v":9431,"vw":188.732657},{"c":189.005,"h":189.18,"l":188.61,"n":301,"o":188.76,"t":"2026-10-16T14:20:00Z","v":9136,"vw":188.885612},{"c":189.24,"h":189.46,"l":189.1,"n":256,"o":189.16,"t":"2026-10-16T14:25:00Z","v":9198,"vw":189.228013},{"c":190.23,"h":190.325,"l":189.215,"n":399,"o":189.215,"t":"2026-10-16T14:30:00Z","v":13967,"vw":189.768324},{"c":189.89,"h":190.42,"l":189.89,"n":289,"o":190.34,"t":"2026-10-16T14:35:00Z","v":14008,"vw":190.307588},{"c":189.525,"h":189.96,"l":189.525,"n":182,"o":189.85,"t":"2026-10-16T14:40:00Z","v":5787,"vw":189.747858},{"c":189.69,"h":189.69,"l":189.445,"n":309,"o":189.445,"t":"2026-10-16T14:45:00Z","v":8815,"vw":189.572656},{"c":189.46,"h":189.83,"l":189.41,"n":280,"o":189.64,"t":"2026-10-16T14:50:00Z","v":7422,"vw":189.627762},{"c":189.755,"h":189.95,"l":189.55,"n":317,"o":189.665,"t":"2026-10-16T14:55:00Z","v":10004,"vw":189.69727},{"c":189.49,"h":189.81,"l":189.33,"n":339,"o":189.77,"t":"2026-10-16T15:00:00Z","v":11643,"vw":189.648516},{"c":189.29,"h":189.49,"l":189.21,"n":349,"o":189.49,"t":"2026-10-16T15:05:00Z","v":9588,"vw":189.331302},{"c":188.02,"h":189.22,"l":188.02,"n":465,"o":189.21,"t":"2026-10-16T15:10:00Z","v":15439,"vw":188.693459},{"c":188.245,"h":188.245,"l":187.62,"n":378,"o":187.96,"t":"2026-10-16T15:15:00Z","v":14372,"vw":187.920055},{"c":188.07,"h":188.395,"l":187.82,"n":290,"o":188.22,"t":"2026-10-16T15:20:00Z","v":9990,"vw":188.050892},{"c":188.35,"h":188.4,"l":188.055,"n":416,"o":188.055,"t":"2026-10-16T15:25:00Z","v":15235,"vw":188.24306},{"c":188.205,"h":188.355,"l":188.07,"n":352,"o":188.355,"t":"2026-10-16T15:30:00Z","v":10278,"vw":188.183838},{"c":187.48,"h":188.37,"l":187.48,"n":446,"o":188.24,"t":"2026-10-16T15:35:00Z","v":18019,"vw":188.152277},{"c":186.71,"h":187.48,"l":186.68,"n":246,"o":187.48,"t":"2026-10-16T15:40:00Z","v":5880,"vw":187.044694},{"c":186.51,"h":187.18,"l":186.51,"n":400,"o":186.655,"t":"2026-10-16T15:45:00Z","v":14367,"vw":186.866183},{"c":186.135,"h":186.69,"l":186.065,"n":428,"o":186.69,"t":"2026-10-16T15:50:00Z","v":14256,"vw":186.393836},{"c":185.76,"h":185.94,"l":185.57,"n":200,"o":185.94,"t":"2026-10-16T15:55:00Z","v":4643,"vw":185.797933},{"c":186.035,"h":186.035,"l":185.25,"n":500,"o":185.94,"t":"2026-10-16T16:00:00Z","v":19670,"vw":185.581948},{"c":186.765,"h":186.95,"l":186.17,"n":396,"o":186.24,"t":"2026-10-16T16:05:00Z","v":38593,"vw":186.718453},{"c":187.905,"h":187.905,"l":186.93,"n":327,"o":186.94,"t":"2026-10-16T16:10:00Z","v":9039,"vw":187.340579},{"c":187.58,"h":188.125,"l":187.3425,"n":569,"o":188.125,"t":"2026-10-16T16:15:00Z","v":27989,"vw":187.728841},{"c":187.135,"h":187.735,"l":187.08,"n":317,"o":187.48,"t":"2026-10-16T16:20:00Z","v":11631,"vw":187.528785},{"c":187.14,"h":187.16,"l":186.77,"n":321,"o":186.94,"t":"2026-10-16T16:25:00Z","v":7888,"vw":187.021608},{"c":187.325,"h":187.48,"l":187.02,"n":349,"o":187.02,"t":"2026-10-16T16:30:00Z","v":26257,"vw":187.32989},{"c":187.27,"h":187.375,"l":187.17,"n":191,"o":187.33,"t":"2026-10-16T16:35:00Z","v":5681,"vw":187.245192},{"c":187.3,"h":187.42,"l":187.22,"n":255,"o":187.22,"t":"2026-10-16T16:40:00Z","v":7624,"vw":187.343746},{"c":187.5,"h":187.56,"l":187.3,"n":263,"o":187.3,"t":"2026-10-16T16:45:00Z","v":7660,"vw":187.439068},{"c":187.4,"h":187.58,"l":187.325,"n":318,"o":187.51,"t":"2026-10-16T16:50:00Z","v":10157,"vw":187.495672},{"c":187.4802,"h":187.5,"l":187.39,"n":237,"o":187.425,"t":"2026-10-16T16:55:00Z","v":6413,"vw":187.424293},{"c":187.225,"h":187.375,"l":186.825,"n":374,"o":187.375,"t":"2026-10-16T17:00:00Z","v":12635,"vw":187.09486},{"c":186.96,"h":187.22,"l":186.82,"n":343,"o":187.22,"t":"2026-10-16T17:05:00Z","v":8114,"vw":187.045182},{"c":187,"h":187.02,"l":186.84,"n":226,"o":186.94,"t":"2026-10-16T17:10:00Z","v":4567,"vw":186.940483},{"c":186.81,"h":187.09,"l":186.765,"n":292,"o":187.055,"t":"2026-10-16T17:15:00Z","v":8044,"vw":186.972822},{"c":186.56,"h":186.805,"l":186.2261,"n":621,"o":186.805,"t":"2026-10-16T17:20:00Z","v":26800,"vw":186.551079},{"c":186.75,"h":186.765,"l":186.63,"n":277,"o":186.63,"t":"2026-10-16T17:25:00Z","v":5290,"vw":186.698234},{"c":186.88,"h":186.9526,"l":186.71,"n":306,"o":186.75,"t":"2026-10-16T17:30:00Z","v":7136,"vw":186.809711},{"c":186.65,"h":186.96,"l":186.65,"n":342,"o":186.83,"t":"2026-10-16T17:35:00Z","v":11807,"vw":186.820058},{"c":186.87,"h":186.95,"l":186.61,"n":370,"o":186.665,"t":"2026-10-16T17:40:00Z","v":13154,"vw":186.754017},{"c":186.595,"h":186.87,"l":186.5401,"n":212,"o":186.87,"t":"2026-10-16T17:45:00Z","v":9343,"vw":186.603829},{"c":186.25,"h":186.635,"l":186.21,"n":324,"o":186.54,"t":"2026-10-16T17:50:00Z","v":9431,"vw":186.444087},{"c":186.3,"h":186.42,"l":186.11,"n":386,"o":186.26,"t":"2026-10-16T17:55:00Z","v":14964,"vw":186.304054},{"c":186.35,"h":186.385,"l":186.04,"n":360,"o":186.23,"t":"2026-10-16T18:00:00Z","v":17667,"vw":186.281128},{"c":186.68,"h":186.7,"l":186.335,"n":314,"o":186.355,"t":"2026-10-16T18:05:00Z","v":11264,"vw":186.538259},{"c":186.88,"h":186.88,"l":186.62,"n":415,"o":186.71,"t":"2026-10-16T18:10:00Z","v":9597,"vw":186.779652},{"c":186.39,"h":186.95,"l":186.36,"n":348,"o":186.92,"t":"2026-10-16T18:15:00Z","v":9588,"vw":186.699879},{"c":186.67,"h":186.7,"l":186.35,"n":357,"o":186.425,"t":"2026-10-16T18:20:00Z","v":10529,"vw":186.512249},{"c":186.43,"h":186.67,"l":186.35,"n":280,"o":186.67,"t":"2026-10-16T18:25:00Z","v":6657,"vw":186.471049},{"c":186.59,"h":186.615,"l":186.31,"n":313,"o":186.4,"t":"2026-10-16T18:30:00Z","v":8937,"vw":186.44085},{"c":186.53,"h":186.625,"l":186.33,"n":364,"o":186.57,"t":"2026-10-16T18:35:00Z","v":10136,"vw":186.493298},{"c":186.28,"h":186.57,"l":186.22,"n":390,"o":186.535,"t":"2026-10-16T18:40:00Z","v":9708,"vw":186.414514},{"c":186.55,"h":186.58,"l":186.325,"n":372,"o":186.325,"t":"2026-10-16T18:45:00Z","v":9776,"vw":186.454899},{"c":186.64,"h":186.66,"l":186.48,"n":356,"o":186.545,"t":"2026-10-16T18:50:00Z","v":10095,"vw":186.565541},{"c":186.87,"h":186.88,"l":186.555,"n":523,"o":186.685,"t":"2026-10-16T18:55:00Z","v":15557,"vw":186.69678},{"c":186.745,"h":186.89,"l":186.635,"n":383,"o":186.78,"t":"2026-10-16T19:00:00Z","v":9968,"vw":186.775696},{"c":186.44,"h":186.94,"l":186.34,"n":415,"o":186.78,"t":"2026-10-16T19:05:00Z","v":10458,"vw":186.588312},{"c":186.73,"h":186.82,"l":186.485,"n":604,"o":186.55,"t":"2026-10-16T19:10:00Z","v":17347,"vw":186.647142},{"c":186.84,"h":187.04,"l":186.705,"n":475,"o":186.705,"t":"2026-10-16T19:15:00Z","v":23985,"vw":186.870568},{"c":187.115,"h":187.115,"l":186.825,"n":587,"o":186.91,"t":"2026-10-16T19:20:00Z","v":19237,"vw":187.006825},{"c":187.01,"h":187.09,"l":186.73,"n":592,"o":187.05,"t":"2026-10-16T19:25:00Z","v":16441,"vw":186.916386},{"c":187.13,"h":187.17,"l":187.01,"n":545,"o":187.02,"t":"2026-10-16T19:30:00Z","v":15536,"vw":187.083914},{"c":187.32,"h":187.47,"l":187.13,"n":935,"o":187.14,"t":"2026-10-16T19:35:00Z","v":40604,"vw":187.364857},{"c":187.73,"h":187.73,"l":186.86,"n":833,"o":187.28,"t":"2026-10-16T19:40:00Z","v":24901,"vw":187.295004},{"c":187.5,"h":187.89,"l":187.41,"n":558,"o":187.73,"t":"2026-10-16T19:45:00Z","v":25097,"vw":187.709064},{"c":187.92,"h":187.985,"l":187.55,"n":1030,"o":187.55,"t":"2026-10-16T19:50:00Z","v":39401,"vw":187.804942},{"c":187.77,"h":188.06,"l":187.64,"n":3530,"o":187.73,"t":"2026-10-16T19:55:00Z","v":131426,"vw":187.819784},{"c":187.72,"h":187.77,"l":187.72,"n":84,"o":187.77,"t":"2026-10-16T20:00:00Z","v":446626,"vw":187.720035},{"c":187.75,"h":187.75,"l":187.75,"n":16,"o":187.75,"t":"2026-10-16T20:10:00Z","v":417,"vw":187.75},{"c":187.5,"h":188.5,"l":186.04,"n":364,"o":188.1,"t":"2026-10-19T13:30:00Z","v":21955,"vw":187.63957},{"c":187.74,"h":187.9,"l":186.97,"n":343,"o":187.74,"t":"2026-10-19T13:35:00Z","v":17815,"vw":187.390315},{"c":187.3625,"h":188.18,"l":186.89,"n":236,"o":187.7651,"t":"2026-10-19T13:40:00Z","v":15513,"vw":187.419626},{"c":187.395,"h":187.67,"l":187.32,"n":120,"o":187.36,"t":"2026-10-19T13:45:00Z","v":3517,"vw":187.417248},{"c":187.92,"h":187.92,"l":187.29,"n":218,"o":187.73,"t":"2026-10-19T13:50:00Z","v":8571,"vw":187.534069},{"c":187.69,"h":188.09,"l":187.48,"n":456,"o":188.07,"t":"2026-10-19T13:55:00Z","v":17361,"vw":187.651589},{"c":188.105,"h":188.11,"l":187.59,"n":222,"o":187.59,"t":"2026-10-19T14:00:00Z","v":6637,"vw":187.779827},{"c":188.38,"h":188.45,"l":188.25,"n":279,"o":188.27,"t":"2026-10-19T14:05:00Z","v":8994,"vw":188.313654},{"c":188.115,"h":188.38,"l":188.06,"n":292,"o":188.38,"t":"2026-10-19T14:10:00Z","v":8097,"vw":188.163356},{"c":188.16,"h":188.53,"l":188.14,"n":243,"o":188.24,"t":"2026-10-19T14:15:00Z","v":7866,"vw":188.293669},{"c":188.15,"h":188.43,"l":187.94,"n":408,"o":188.12,"t":"2026-10-19T14:20:00Z","v":13849,"vw":188.109452},{"c":188.3,"h":188.39,"l":187.93,"n":329,"o":188.06,"t":"2026-10-19T14:25:00Z","v":14683,"vw":188.123565},{"c":188.165,"h":188.545,"l":188.02,"n":320,"o":188.3,"t":"2026-10-19T14:30:00Z","v":8706,"vw":188.264224},{"c":188.28,"h":188.33,"l":187.98,"n":233,"o":188.31,"t":"2026-10-19T14:35:00Z","v":5455,"vw":188.171364},{"c":188.25,"h":188.25,"l":188.03,"n":333,"o":188.155,"t":"2026-10-19T14:40:00Z","v":14261,"vw":188.114391},{"c":187.81,"h":188.46,"l":187.81,"n":361,"o":188.32,"t":"2026-10-19T14:45:00Z","v":11493,"vw":188.271501},{"c":187.78,"h":188.02,"l":187.78,"n":236,"o":188.02,"t":"2026-10-19T14:50:00Z","v":8761,"vw":187.916547},{"c":188.365,"h":188.37,"l":187.7,"n":434,"o":187.72,"t":"2026-10-19T14:55:00Z","v":23576,"vw":188.129556},{"c":188.445,"h":188.54,"l":188.37,"n":302,"o":188.37,"t":"2026-10-19T15:00:00Z","v":11746,"vw":188.447195},{"c":188.42,"h":188.47,"l":188.225,"n":232,"o":188.445,"t":"2026-10-19T15:05:00Z","v":6905,"vw":188.343643},{"c":188.73,"h":189.02,"l":188.42,"n":517,"o":188.5,"t":"2026-10-19T15:10:00Z","v":28188,"vw":188.741713},{"c":189.45,"h":189.59,"l":188.73,"n":588,"o":188.73,"t":"2026-10-19T15:15:00Z","v":21918,"vw":189.286351},{"c":189.05,"h":189.45,"l":189.05,"n":338,"o":189.424,"t":"2026-10-19T15:20:00Z","v":8652,"vw":189.259204},{"c":189.22,"h":189.22,"l":188.97,"n":314,"o":189.06,"t":"2026-10-19T15:25:00Z","v":6074,"vw":189.095622},{"c":189.17,"h":189.34,"l":188.91,"n":362,"o":189.2,"t":"2026-10-19T15:30:00Z","v":9468,"vw":189.129444},{"c":189.24,"h":189.31,"l":189.12,"n":269,"o":189.12,"t":"2026-10-19T15:35:00Z","v":6272,"vw":189.225069},{"c":188.915,"h":189.3,"l":188.915,"n":298,"o":189.3,"t":"2026-10-19T15:40:00Z","v":9278,"vw":189.134111},{"c":188.87,"h":189.05,"l":188.865,"n":252,"o":188.885,"t":"2026-10-19T15:45:00Z","v":5491,"vw":188.939365},{"c":188.45,"h":188.97,"l":188.45,"n":395,"o":188.87,"t":"2026-10-19T15:50:00Z","v":10749,"vw":188.757206},{"c":187.9,"h":188.42,"l":187.9,"n":255,"o":188.42,"t":"2026-10-19T15:55:00Z","v":7913,"vw":188.152283},{"c":187.75,"h":187.94,"l":187.32,"n":436,"o":187.94,"t":"2026-10-19T16:00:00Z","v":13828,"vw":187.652185},{"c":187.72,"h":187.83,"l":187.62,"n":413,"o":187.75,"t":"2026-10-19T16:05:00Z","v":14195,"vw":187.70679},{"c":187.81,"h":187.91,"l":187.76,"n":248,"o":187.76,"t":"2026-10-19T16:10:00Z","v":9514,"vw":187.842621},{"c":187.84,"h":187.93,"l":187.705,"n":356,"o":187.81,"t":"2026-10-19T16:15:00Z","v":8781,"vw":187.78876},{"c":187.82,"h":187.96,"l":187.63,"n":342,"o":187.855,"t":"2026-10-19T16:20:00Z","v":11261,"vw":187.773859},{"c":188.055,"h":188.055,"l":187.875,"n":240,"o":187.875,"t":"2026-10-19T16:25:00Z","v":4789,"vw":187.997581},{"c":187.91,"h":188.005,"l":187.81,"n":278,"o":187.99,"t":"2026-10-19T16:30:00Z","v":8025,"vw":187.92388},{"c":187.59,"h":187.895,"l":187.39,"n":231,"o":187.895,"t":"2026-10-19T16:35:00Z","v":6007,"vw":187.672397},{"c":187.66,"h":187.7,"l":187.57,"n":161,"o":187.66,"t":"2026-10-19T16:40:00Z","v":5684,"vw":187.644219},{"c":187.83,"h":187.89,"l":187.76,"n":166,"o":187.76,"t":"2026-10-19T16:45:00Z","v":4199,"vw":187.81611},{"c":187.5,"h":187.86,"l":187.5,"n":285,"o":187.76,"t":"2026-10-19T16:50:00Z","v":7408,"vw":187.689168},{"c":187.44,"h":187.58,"l":187.44,"n":102,"o":187.58,"t":"2026-10-19T16:55:00Z","v":1984,"vw":187.522857},{"c":187.72,"h":187.76,"l":187.58,"n":221,"o":187.58,"t":"2026-10-19T17:00:00Z","v":4761,"vw":187.678609},{"c":187.555,"h":187.97,"l":187.555,"n":418,"o":187.79,"t":"2026-10-19T17:05:00Z","v":11391,"vw":187.8325},{"c":187.67,"h":187.67,"l":187.48,"n":175,"o":187.58,"t":"2026-10-19T17:10:00Z","v":3181,"vw":187.579361},{"c":187.52,"h":187.74,"l":187.52,"n":234,"o":187.585,"t":"2026-10-19T17:15:00Z","v":6026,"vw":187.642714},{"c":187.665,"h":187.77,"l":187.59,"n":379,"o":187.63,"t":"2026-10-19T17:20:00Z","v":13854,"vw":187.637947},{"c":187.565,"h":187.76,"l":187.5,"n":270,"o":187.665,"t":"2026-10-19T17:25:00Z","v":10102,"vw":187.62129},{"c":187.46,"h":187.58,"l":187.4002,"n":403,"o":187.52,"t":"2026-10-19T17:30:00Z","v":18074,"vw":187.519851},{"c":187.25,"h":187.63,"l":187.205,"n":389,"o":187.47,"t":"2026-10-19T17:35:00Z","v":15912,"vw":187.48991},{"c":187.27,"h":187.31,"l":187.09,"n":376,"o":187.12,"t":"2026-10-19T17:40:00Z","v":10150,"vw":187.175972},{"c":187.3,"h":187.4,"l":187.25,"n":375,"o":187.26,"t":"2026-10-19T17:45:00Z","v":8003,"vw":187.303614},{"c":187.52,"h":187.525,"l":187.21,"n":386,"o":187.23,"t":"2026-10-19T17:50:00Z","v":9884,"vw":187.369673},{"c":187.72,"h":187.745,"l":187.51,"n":344,"o":187.51,"t":"2026-10-19T17:55:00Z","v":10079,"vw":187.667887},{"c":187.8,"h":187.8,"l":187.51,"n":449,"o":187.69,"t":"2026-10-19T18:00:00Z","v":16417,"vw":187.705123},{"c":187.6,"h":187.78,"l":187.5,"n":337,"o":187.75,"t":"2026-10-19T18:05:00Z","v":13076,"vw":187.718371},{"c":187.5,"h":187.59,"l":187.27,"n":298,"o":187.59,"t":"2026-10-19T18:10:00Z","v":7072,"vw":187.426921},{"c":187.59,"h":187.8,"l":187.5,"n":408,"o":187.57,"t":"2026-10-19T18:15:00Z","v":11897,"vw":187.655879},{"c":187.57,"h":187.72,"l":187.44,"n":366,"o":187.58,"t":"2026-10-19T18:20:00Z","v":10675,"vw":187.563462},{"c":187.45,"h":187.7,"l":187.39,"n":433,"o":187.55,"t":"2026-10-19T18:25:00Z","v":19894,"vw":187.551223},{"c":187.54,"h":187.615,"l":187.32,"n":358,"o":187.39,"t":"2026-10-19T18:30:00Z","v":9806,"vw":187.4716},{"c":187.58,"h":187.6,"l":187.43,"n":319,"o":187.505,"t":"2026-10-19T18:35:00Z","v":5006,"vw":187.520953},{"c":187.36,"h":187.575,"l":187.265,"n":393,"o":187.575,"t":"2026-10-19T18:40:00Z","v":10965,"vw":187.412013},{"c":187.445,"h":187.5,"l":187.33,"n":421,"o":187.4,"t":"2026-10-19T18:45:00Z","v":10423,"vw":187.398811},{"c":187.27,"h":187.44,"l":187.24,"n":381,"o":187.41,"t":"2026-10-19T18:50:00Z","v":7919,"vw":187.339742},{"c":187.035,"h":187.2,"l":186.8,"n":518,"o":187.2,"t":"2026-10-19T18:55:00Z","v":18975,"vw":186.983832},{"c":187.355,"h":187.52,"l":187.04,"n":630,"o":187.04,"t":"2026-10-19T19:00:00Z","v":24378,"vw":187.326771},{"c":187.63,"h":187.63,"l":187.335,"n":318,"o":187.335,"t":"2026-10-19T19:05:00Z","v":10104,"vw":187.437875},{"c":187.725,"h":187.74,"l":187.61,"n":381,"o":187.65,"t":"2026-10-19T19:10:00Z","v":11617,"vw":187.679038},{"c":187.76,"h":187.8,"l":187.66,"n":394,"o":187.705,"t":"2026-10-19T19:15:00Z","v":10943,"vw":187.726056},{"c":187.88,"h":187.93,"l":187.69,"n":503,"o":187.76,"t":"2026-10-19T19:20:00Z","v":14209,"vw":187.807063},{"c":187.86,"h":188.025,"l":187.79,"n":481,"o":187.861,"t":"2026-10-19T19:25:00Z","v":19747,"vw":187.893062},{"c":187.335,"h":187.83,"l":187.32,"n":473,"o":187.83,"t":"2026-10-19T19:30:00Z","v":15782,"vw":187.561059},{"c":187.36,"h":187.42,"l":187.29,"n":467,"o":187.34,"t":"2026-10-19T19:35:00Z","v":11711,"vw":187.360824},{"c":187.41,"h":187.57,"l":187.31,"n":664,"o":187.38,"t":"2026-10-19T19:40:00Z","v":26968,"vw":187.472984},{"c":187.35,"h":187.43,"l":187.24,"n":473,"o":187.43,"t":"2026-10-19T19:45:00Z","v":18166,"vw":187.314563},{"c":186.9,"h":187.2825,"l":186.89,"n":850,"o":187.26,"t":"2026-10-19T19:50:00Z","v":29054,"vw":187.046144},{"c":186.77,"h":187.19,"l":186.75,"n":3502,"o":187.07,"t":"2026-10-19T19:55:00Z","v":128990,"vw":186.948539},{"c":186.85,"h":186.85,"l":186.85,"n":58,"o":186.85,"t":"2026-10-19T20:00:00Z","v":412438,"vw":186.85},{"c":188.585,"h":188.93,"l":186.195,"n":211,"o":187.23,"t":"2026-10-20T13:30:00Z","v":32875,"vw":187.247604},{"c":188.49,"h":188.81,"l":188.04,"n":162,"o":188.76,"t":"2026-10-20T13:35:00Z","v":6953,"vw":188.481665},{"c":188.415,"h":188.88,"l":188.3,"n":229,"o":188.69,"t":"2026-10-20T13:40:00Z","v":7436,"vw":188.528104},{"c":187.97,"h":188.65,"l":187.88,"n":330,"o":188.29,"t":"2026-10-20T13:45:00Z","v":10009,"vw":188.40562},{"c":188.645,"h":188.76,"l":187.965,"n":333,"o":187.965,"t":"2026-10-20T13:50:00Z","v":10223,"vw":188.533409},{"c":189.06,"h":189.06,"l":188.3,"n":268,"o":188.56,"t":"2026-10-20T13:55:00Z","v":10507,"vw":188.656627},{"c":188.265,"h":189.18,"l":188.265,"n":282,"o":189.06,"t":"2026-10-20T14:00:00Z","v":11293,"vw":188.854629},{"c":187.91,"h":188.49,"l":187.6,"n":337,"o":188.49,"t":"2026-10-20T14:05:00Z","v":9775,"vw":188.003843},{"c":187.48,"h":187.92,"l":187.48,"n":260,"o":187.92,"t":"2026-10-20T14:10:00Z","v":5063,"vw":187.684181},{"c":187.99,"h":187.99,"l":187.31,"n":394,"o":187.44,"t":"2026-10-20T14:15:00Z","v":13204,"vw":187.694078},{"c":188.17,"h":188.31,"l":187.99,"n":267,"o":187.99,"t":"2026-10-20T14:20:00Z","v":7809,"vw":188.169455},{"c":188.87,"h":188.87,"l":187.985,"n":294,"o":188.005,"t":"2026-10-20T14:25:00Z","v":7554,"vw":188.464553},{"c":188.92,"h":189.18,"l":188.81,"n":305,"o":188.87,"t":"2026-10-20T14:30:00Z","v":8528,"vw":188.995332},{"c":188.885,"h":189.025,"l":188.72,"n":255,"o":188.92,"t":"2026-10-20T14:35:00Z","v":6307,"vw":188.895084},{"c":189.06,"h":189.16,"l":188.88,"n":319,"o":188.885,"t":"2026-10-20T14:40:00Z","v":8977,"vw":188.999971},{"c":189.75,"h":189.855,"l":189.4,"n":423,"o":189.42,"t":"2026-10-20T14:45:00Z","v":10378,"vw":189.646822},{"c":190.08,"h":190.17,"l":189.76,"n":380,"o":189.78,"t":"2026-10-20T14:50:00Z","v":11995,"vw":190.059571},{"c":190.27,"h":190.27,"l":190,"n":400,"o":190.1599,"t":"2026-10-20T14:55:00Z","v":9094,"vw":190.124708},{"c":190.26,"h":190.41,"l":190.11,"n":396,"o":190.17,"t":"2026-10-20T15:00:00Z","v":9137,"vw":190.27512},{"c":190,"h":190.16,"l":190,"n":257,"o":190.1,"t":"2026-10-20T15:05:00Z","v":5957,"vw":190.079004},{"c":189.6,"h":190.18,"l":189.29,"n":498,"o":189.92,"t":"2026-10-20T15:10:00Z","v":11743,"vw":189.754963},{"c":189.23,"h":189.77,"l":189.23,"n":321,"o":189.62,"t":"2026-10-20T15:15:00Z","v":7501,"vw":189.594588},{"c":189.42,"h":189.845,"l":189.36,"n":382,"o":189.36,"t":"2026-10-20T15:20:00Z","v":10679,"vw":189.519951},{"c":189.36,"h":189.421,"l":189.135,"n":235,"o":189.421,"t":"2026-10-20T15:25:00Z","v":4875,"vw":189.357125},{"c":189.06,"h":189.45,"l":188.99,"n":322,"o":189.19,"t":"2026-10-20T15:30:00Z","v":10611,"vw":189.357654},{"c":189.1,"h":189.1,"l":188.855,"n":282,"o":188.975,"t":"2026-10-20T15:35:00Z","v":6192,"vw":188.984751},{"c":189.3275,"h":189.34,"l":189.06,"n":292,"o":189.14,"t":"2026-10-20T15:40:00Z","v":7275,"vw":189.191803},{"c":189.285,"h":189.285,"l":189.01,"n":236,"o":189.24,"t":"2026-10-20T15:45:00Z","v":4181,"vw":189.1425},{"c":189.55,"h":189.55,"l":189.125,"n":380,"o":189.2894,"t":"2026-10-20T15:50:00Z","v":8964,"vw":189.329552},{"c":189.585,"h":189.585,"l":189.45,"n":323,"o":189.53,"t":"2026-10-20T15:55:00Z","v":7157,"vw":189.503223},{"c":189.45,"h":189.655,"l":189.33,"n":275,"o":189.64,"t":"2026-10-20T16:00:00Z","v":5544,"vw":189.479737},{"c":189.605,"h":189.6885,"l":189.5,"n":193,"o":189.55,"t":"2026-10-20T16:05:00Z","v":4817,"vw":189.60769},{"c":189.49,"h":189.69,"l":189.4451,"n":193,"o":189.6,"t":"2026-10-20T16:10:00Z","v":4916,"vw":189.507346},{"c":188.81,"h":189.33,"l":188.81,"n":314,"o":189.33,"t":"2026-10-20T16:15:00Z","v":8223,"vw":189.197562},{"c":188.76,"h":188.89,"l":188.76,"n":290,"o":188.815,"t":"2026-10-20T16:20:00Z","v":5130,"vw":188.836361},{"c":189.04,"h":189.045,"l":188.545,"n":280,"o":188.79,"t":"2026-10-20T16:25:00Z","v":7043,"vw":188.771666},{"c":189.07,"h":189.16,"l":188.93,"n":295,"o":188.98,"t":"2026-10-20T16:30:00Z","v":6535,"vw":189.050344},{"c":189.29,"h":189.29,"l":189.12,"n":194,"o":189.12,"t":"2026-10-20T16:35:00Z","v":4771,"vw":189.228325},{"c":189.47,"h":189.56,"l":189.141,"n":338,"o":189.141,"t":"2026-10-20T16:40:00Z","v":6890,"vw":189.400969},{"c":189.29,"h":189.57,"l":189.23,"n":355,"o":189.51,"t":"2026-10-20T16:45:00Z","v":10058,"vw":189.430267},{"c":188.91,"h":189.42,"l":188.91,"n":439,"o":189.29,"t":"2026-10-20T16:50:00Z","v":10413,"vw":189.256384},{"c":188.77,"h":188.895,"l":188.77,"n":246,"o":188.86,"t":"2026-10-20T16:55:00Z","v":5185,"vw":188.830576},{"c":188.67,"h":189.01,"l":188.66,"n":383,"o":188.78,"t":"2026-10-20T17:00:00Z","v":12157,"vw":188.848231},{"c":188.775,"h":188.805,"l":188.665,"n":216,"o":188.7,"t":"2026-10-20T17:05:00Z","v":6409,"vw":188.733633},{"c":188.74,"h":188.8,"l":188.575,"n":278,"o":188.76,"t":"2026-10-20T17:10:00Z","v":7711,"vw":188.721355},{"c":188.735,"h":188.85,"l":188.68,"n":218,"o":188.68,"t":"2026-10-20T17:15:00Z","v":4285,"vw":188.75625},{"c":188.88,"h":188.88,"l":188.715,"n":224,"o":188.73,"t":"2026-10-20T17:20:00Z","v":5168,"vw":188.787059},{"c":189.075,"h":189.08,"l":188.845,"n":282,"o":188.855,"t":"2026-10-20T17:25:00Z","v":5430,"vw":188.955968},{"c":189.05,"h":189.26,"l":189.05,"n":287,"o":189.16,"t":"2026-10-20T17:30:00Z","v":7268,"vw":189.182356},{"c":189.185,"h":189.185,"l":188.97,"n":253,"o":188.97,"t":"2026-10-20T17:35:00Z","v":5302,"vw":189.082207},{"c":189.28,"h":189.28,"l":189.1051,"n":143,"o":189.1051,"t":"2026-10-20T17:40:00Z","v":3427,"vw":189.222231},{"c":189.02,"h":189.28,"l":189.01,"n":250,"o":189.28,"t":"2026-10-20T17:45:00Z","v":6062,"vw":189.145018},{"c":189.245,"h":189.245,"l":188.93,"n":225,"o":188.965,"t":"2026-10-20T17:50:00Z","v":5574,"vw":189.091758},{"c":188.96,"h":189.3046,"l":188.94,"n":361,"o":189.26,"t":"2026-10-20T17:55:00Z","v":10638,"vw":189.215151},{"c":189.15,"h":189.1555,"l":188.99,"n":287,"o":189.0125,"t":"2026-10-20T18:00:00Z","v":9046,"vw":189.058661},{"c":188.86,"h":189.12,"l":188.77,"n":293,"o":189.12,"t":"2026-10-20T18:05:00Z","v":5465,"vw":188.925525},{"c":188.94,"h":188.985,"l":188.86,"n":211,"o":188.86,"t":"2026-10-20T18:10:00Z","v":5129,"vw":188.923983},{"c":189.145,"h":189.18,"l":188.99,"n":208,"o":188.99,"t":"2026-10-20T18:15:00Z","v":4842,"vw":189.098927},{"c":188.99,"h":189.14,"l":188.84,"n":226,"o":189.14,"t":"2026-10-20T18:20:00Z","v":5254,"vw":189.013537},{"c":189.14,"h":189.14,"l":188.9,"n":262,"o":188.92,"t":"2026-10-20T18:25:00Z","v":6633,"vw":189.002692},{"c":189.145,"h":189.23,"l":189.095,"n":193,"o":189.1,"t":"2026-10-20T18:30:00Z","v":3584,"vw":189.15377},{"c":189.15,"h":189.265,"l":189.11,"n":207,"o":189.165,"t":"2026-10-20T18:35:00Z","v":4794,"vw":189.178131},{"c":189.05,"h":189.25,"l":189.01,"n":336,"o":189.19,"t":"2026-10-20T18:40:00Z","v":8723,"vw":189.157186},{"c":189.05,"h":189.09,"l":188.92,"n":302,"o":189.02,"t":"2026-10-20T18:45:00Z","v":6843,"vw":189.009968},{"c":188.85,"h":188.96,"l":188.75,"n":268,"o":188.96,"t":"2026-10-20T18:50:00Z","v":4693,"vw":188.866381},{"c":188.82,"h":188.93,"l":188.665,"n":434,"o":188.85,"t":"2026-10-20T18:55:00Z","v":13844,"vw":188.810322},{"c":188.795,"h":188.945,"l":188.77,"n":334,"o":188.89,"t":"2026-10-20T19:00:00Z","v":12670,"vw":188.866181},{"c":188.8,"h":188.91,"l":188.69,"n":299,"o":188.69,"t":"2026-10-20T19:05:00Z","v":6474,"vw":188.847656},{"c":188.45,"h":188.825,"l":188.45,"n":342,"o":188.82,"t":"2026-10-20T19:10:00Z","v":7751,"vw":188.640365},{"c":188.65,"h":188.75,"l":188.426,"n":463,"o":188.426,"t":"2026-10-20T19:15:00Z","v":16125,"vw":188.568764},{"c":189.06,"h":189.06,"l":188.495,"n":524,"o":188.54,"t":"2026-10-20T19:20:00Z","v":18105,"vw":188.705179},{"c":188.6,"h":189.05,"l":188.6,"n":481,"o":188.965,"t":"2026-10-20T19:25:00Z","v":11302,"vw":188.817506},{"c":188.31,"h":188.77,"l":188.24,"n":562,"o":188.68,"t":"2026-10-20T19:30:00Z","v":15725,"vw":188.529079},{"c":187.965,"h":188.34,"l":187.93,"n":604,"o":188.34,"t":"2026-10-20T19:35:00Z","v":17890,"vw":188.065809},{"c":188.11,"h":188.175,"l":187.91,"n":648,"o":187.92,"t":"2026-10-20T19:40:00Z","v":18329,"vw":188.045033},{"c":188.295,"h":188.41,"l":188.105,"n":670,"o":188.105,"t":"2026-10-20T19:45:00Z","v":20512,"vw":188.310641},{"c":188.49,"h":188.65,"l":188.28,"n":911,"o":188.33,"t":"2026-10-20T19:50:00Z","v":34544,"vw":188.498017},{"c":188.37,"h":188.47,"l":188.2,"n":3173,"o":188.45,"t":"2026-10-20T19:55:00Z","v":114383,"vw":188.289587},{"c":188.33,"h":188.33,"l":188.33,"n":83,"o":188.33,"t":"2026-10-20T20:00:00Z","v":173973,"vw":188.33},{"c":188.5,"h":188.5,"l":188.5,"n":1,"o":188.5,"t":"2026-10-20T20:30:00Z","v":100,"vw":188.5},{"c":188.14,"h":189.74,"l":188,"n":442,"o":189.01,"t":"2026-10-21T13:30:00Z","v":22930,"vw":189.006541},{"c":188.6,"h":188.67,"l":188.2,"n":298,"o":188.38,"t":"2026-10-21T13:35:00Z","v":10867,"vw":188.360602},{"c":188.72,"h":188.9501,"l":188.09,"n":274,"o":188.3036,"t":"2026-10-21T13:40:00Z","v":8715,"vw":188.612951},{"c":188.385,"h":188.775,"l":188.385,"n":277,"o":188.71,"t":"2026-10-21T13:45:00Z","v":5499,"vw":188.583326},{"c":189.06,"h":189.115,"l":188.55,"n":346,"o":188.55,"t":"2026-10-21T13:50:00Z","v":6246,"vw":188.824513},{"c":188.86,"h":189.2,"l":188.85,"n":262,"o":189.06,"t":"2026-10-21T13:55:00Z","v":7557,"vw":189.009067},{"c":188.53,"h":188.85,"l":188,"n":298,"o":188.85,"t":"2026-10-21T14:00:00Z","v":7887,"vw":188.338057},{"c":188.51,"h":188.66,"l":188.01,"n":302,"o":188.485,"t":"2026-10-21T14:05:00Z","v":7524,"vw":188.326329},{"c":189.27,"h":189.27,"l":188.61,"n":254,"o":188.61,"t":"2026-10-21T14:10:00Z","v":5432,"vw":188.862755},{"c":189.11,"h":189.38,"l":189.11,"n":258,"o":189.28,"t":"2026-10-21T14:15:00Z","v":7362,"vw":189.263621},{"c":188.96,"h":189.42,"l":188.96,"n":320,"o":189.24,"t":"2026-10-21T14:20:00Z","v":21802,"vw":189.238303},{"c":188.58,"h":188.85,"l":188.55,"n":294,"o":188.77,"t":"2026-10-21T14:25:00Z","v":10307,"vw":188.671389},{"c":188.805,"h":188.955,"l":188.555,"n":292,"o":188.57,"t":"2026-10-21T14:30:00Z","v":5768,"vw":188.807522},{"c":188.5975,"h":188.815,"l":188.515,"n":285,"o":188.805,"t":"2026-10-21T14:35:00Z","v":6537,"vw":188.72475},{"c":188.35,"h":188.525,"l":188.21,"n":143,"o":188.525,"t":"2026-10-21T14:40:00Z","v":3426,"vw":188.347834},{"c":188.78,"h":188.78,"l":188.45,"n":333,"o":188.45,"t":"2026-10-21T14:45:00Z","v":8463,"vw":188.600141},{"c":188.8,"h":188.81,"l":188.705,"n":221,"o":188.795,"t":"2026-10-21T14:50:00Z","v":4652,"vw":188.754195},{"c":188.705,"h":188.815,"l":188.65,"n":194,"o":188.8,"t":"2026-10-21T14:55:00Z","v":4940,"vw":188.752051},{"c":189.08,"h":189.1,"l":188.47,"n":361,"o":188.705,"t":"2026-10-21T15:00:00Z","v":14746,"vw":188.734771},{"c":188.53,"h":189.075,"l":188.5174,"n":256,"o":189.075,"t":"2026-10-21T15:05:00Z","v":12350,"vw":188.809453},{"c":188.75,"h":188.75,"l":188.58,"n":178,"o":188.67,"t":"2026-10-21T15:10:00Z","v":5661,"vw":188.67901},{"c":188.69,"h":188.87,"l":188.69,"n":244,"o":188.76,"t":"2026-10-21T15:15:00Z","v":6031,"vw":188.810163},{"c":188.94,"h":189.23,"l":188.77,"n":282,"o":188.785,"t":"2026-10-21T15:20:00Z","v":6982,"vw":189.021189},{"c":189.345,"h":189.345,"l":188.84,"n":333,"o":188.92,"t":"2026-10-21T15:25:00Z","v":8015,"vw":189.136566},{"c":189.49,"h":189.49,"l":189.29,"n":277,"o":189.33,"t":"2026-10-21T15:30:00Z","v":5719,"vw":189.364773},{"c":189.44,"h":189.6,"l":189.37,"n":287,"o":189.435,"t":"2026-10-21T15:35:00Z","v":9201,"vw":189.490916},{"c":189.33,"h":189.46,"l":189.3,"n":254,"o":189.41,"t":"2026-10-21T15:40:00Z","v":4748,"vw":189.370938},{"c":189.3,"h":189.5675,"l":189.27,"n":204,"o":189.405,"t":"2026-10-21T15:45:00Z","v":5264,"vw":189.403743},{"c":189.42,"h":189.55,"l":189.4,"n":314,"o":189.42,"t":"2026-10-21T15:50:00Z","v":8586,"vw":189.471701},{"c":189.315,"h":189.315,"l":189.15,"n":211,"o":189.22,"t":"2026-10-21T15:55:00Z","v":4246,"vw":189.214348},{"c":189.345,"h":189.42,"l":189.1,"n":349,"o":189.27,"t":"2026-10-21T16:00:00Z","v":9670,"vw":189.242115},{"c":189.39,"h":189.39,"l":189.21,"n":273,"o":189.34,"t":"2026-10-21T16:05:00Z","v":8312,"vw":189.304178},{"c":189.49,"h":189.49,"l":189.31,"n":202,"o":189.41,"t":"2026-10-21T16:10:00Z","v":5574,"vw":189.391871},{"c":189.36,"h":189.56,"l":189.35,"n":305,"o":189.495,"t":"2026-10-21T16:15:00Z","v":8679,"vw":189.480849},{"c":189.49,"h":189.5,"l":189.3,"n":361,"o":189.38,"t":"2026-10-21T16:20:00Z","v":9370,"vw":189.378393},{"c":189.42,"h":189.54,"l":189.3425,"n":305,"o":189.48,"t":"2026-10-21T16:25:00Z","v":11654,"vw":189.432603},{"c":189.41,"h":189.68,"l":189.41,"n":323,"o":189.48,"t":"2026-10-21T16:30:00Z","v":10417,"vw":189.537206},{"c":189.99,"h":190.05,"l":189.41,"n":418,"o":189.52,"t":"2026-10-21T16:35:00Z","v":15416,"vw":189.666848},{"c":189.72,"h":190.1,"l":189.52,"n":331,"o":190.09,"t":"2026-10-21T16:40:00Z","v":14377,"vw":189.705609},{"c":189.535,"h":189.755,"l":189.43,"n":216,"o":189.755,"t":"2026-10-21T16:45:00Z","v":6805,"vw":189.521223},{"c":189.29,"h":189.585,"l":189.29,"n":237,"o":189.54,"t":"2026-10-21T16:50:00Z","v":10377,"vw":189.451493},{"c":189.55,"h":189.55,"l":189.28,"n":265,"o":189.28,"t":"2026-10-21T16:55:00Z","v":7687,"vw":189.396353},{"c":189.3301,"h":189.545,"l":189.3301,"n":267,"o":189.535,"t":"2026-10-21T17:00:00Z","v":11700,"vw":189.462259},{"c":189.44,"h":189.52,"l":189.3,"n":225,"o":189.4639,"t":"2026-10-21T17:05:00Z","v":5264,"vw":189.437548},{"c":189.6,"h":189.61,"l":189.42,"n":232,"o":189.465,"t":"2026-10-21T17:10:00Z","v":6846,"vw":189.472864},{"c":189.62,"h":189.66,"l":189.52,"n":215,"o":189.57,"t":"2026-10-21T17:15:00Z","v":6818,"vw":189.597572},{"c":189.58,"h":189.8,"l":189.52,"n":288,"o":189.65,"t":"2026-10-21T17:20:00Z","v":10016,"vw":189.618583},{"c":189.77,"h":189.835,"l":189.54,"n":281,"o":189.54,"t":"2026-10-21T17:25:00Z","v":6609,"vw":189.724347},{"c":189.725,"h":189.77,"l":189.62,"n":280,"o":189.745,"t":"2026-10-21T17:30:00Z","v":6836,"vw":189.719834},{"c":189.61,"h":189.775,"l":189.61,"n":237,"o":189.67,"t":"2026-10-21T17:35:00Z","v":8007,"vw":189.714883},{"c":189.5975,"h":189.62,"l":189.52,"n":302,"o":189.59,"t":"2026-10-21T17:40:00Z","v":7000,"vw":189.581817},{"c":189.49,"h":189.59,"l":189.49,"n":262,"o":189.59,"t":"2026-10-21T17:45:00Z","v":5714,"vw":189.541007},{"c":189.35,"h":189.5,"l":189.3,"n":263,"o":189.5,"t":"2026-10-21T17:50:00Z","v":6562,"vw":189.382665},{"c":189.27,"h":189.45,"l":189.225,"n":312,"o":189.375,"t":"2026-10-21T17:55:00Z","v":9039,"vw":189.364242},{"c":189.09,"h":189.275,"l":188.99,"n":323,"o":189.27,"t":"2026-10-21T18:00:00Z","v":19373,"vw":189.162839},{"c":189.18,"h":189.19,"l":189.11,"n":158,"o":189.19,"t":"2026-10-21T18:05:00Z","v":3761,"vw":189.147713},{"c":189.43,"h":189.49,"l":189.23,"n":271,"o":189.23,"t":"2026-10-21T18:10:00Z","v":7751,"vw":189.354419},{"c":189.45,"h":189.67,"l":189.45,"n":356,"o":189.49,"t":"2026-10-21T18:15:00Z","v":21402,"vw":189.495943},{"c":189.32,"h":189.49,"l":189.32,"n":240,"o":189.45,"t":"2026-10-21T18:20:00Z","v":8259,"vw":189.428899},{"c":189.4,"h":189.5,"l":189.2301,"n":227,"o":189.315,"t":"2026-10-21T18:25:00Z","v":8092,"vw":189.435686},{"c":189.4,"h":189.47,"l":189.34,"n":221,"o":189.36,"t":"2026-10-21T18:30:00Z","v":4177,"vw":189.392326},{"c":189.42,"h":189.42,"l":189.24,"n":295,"o":189.4,"t":"2026-10-21T18:35:00Z","v":11330,"vw":189.323891},{"c":189.25,"h":189.4,"l":189.25,"n":201,"o":189.37,"t":"2026-10-21T18:40:00Z","v":4742,"vw":189.315583},{"c":188.94,"h":189.4,"l":188.94,"n":502,"o":189.3,"t":"2026-10-21T18:45:00Z","v":20240,"vw":189.195436},{"c":188.755,"h":189.03,"l":188.5,"n":503,"o":188.97,"t":"2026-10-21T18:50:00Z","v":59141,"vw":188.812945},{"c":188.63,"h":188.755,"l":188.37,"n":597,"o":188.755,"t":"2026-10-21T18:55:00Z","v":19106,"vw":188.595666},{"c":188.3,"h":188.66,"l":188.14,"n":679,"o":188.595,"t":"2026-10-21T19:00:00Z","v":38848,"vw":188.411165},{"c":188.29,"h":188.49,"l":187.97,"n":748,"o":188.27,"t":"2026-10-21T19:05:00Z","v":43351,"vw":188.268706},{"c":188.01,"h":188.34,"l":188.01,"n":483,"o":188.29,"t":"2026-10-21T19:10:00Z","v":17243,"vw":188.225607},{"c":188.66,"h":188.66,"l":188.14,"n":586,"o":188.14,"t":"2026-10-21T19:15:00Z","v":19060,"vw":188.397053},{"c":188.705,"h":188.87,"l":188.505,"n":484,"o":188.67,"t":"2026-10-21T19:20:00Z","v":16460,"vw":188.705348},{"c":188.88,"h":188.89,"l":188.7,"n":447,"o":188.81,"t":"2026-10-21T19:25:00Z","v":10141,"vw":188.784525},{"c":188.82,"h":188.92,"l":188.66,"n":468,"o":188.88,"t":"2026-10-21T19:30:00Z","v":19552,"vw":188.816452},{"c":188.785,"h":188.83,"l":188.67,"n":444,"o":188.83,"t":"2026-10-21T19:35:00Z","v":14811,"vw":188.747183},{"c":188.96,"h":188.96,"l":188.75,"n":574,"o":188.75,"t":"2026-10-21T19:40:00Z","v":16310,"vw":188.84913},{"c":189.07,"h":189.2,"l":189.005,"n":573,"o":189.005,"t":"2026-10-21T19:45:00Z","v":18282,"vw":189.085176},{"c":189.1,"h":189.38,"l":188.92,"n":1287,"o":189.04,"t":"2026-10-21T19:50:00Z","v":40799,"vw":189.178899},{"c":188.9,"h":189.13,"l":188.8,"n":2045,"o":189.115,"t":"2026-10-21T19:55:00Z","v":67051,"vw":188.955663},{"c":189.3,"h":189.3,"l":188.9,"n":84,"o":188.9,"t":"2026-10-21T20:00:00Z","v":350729,"vw":188.900188},{"c":190.515,"h":190.92,"l":188.03,"n":267,"o":189.19,"t":"2026-10-22T13:30:00Z","v":20863,"vw":189.222747},{"c":190.915,"h":191.39,"l":189.87,"n":211,"o":190.475,"t":"2026-10-22T13:35:00Z","v":7679,"vw":190.699859},{"c":189.71,"h":190.79,"l":189.16,"n":191,"o":190.79,"t":"2026-10-22T13:40:00Z","v":7556,"vw":189.648837},{"c":190.07,"h":190.07,"l":189.03,"n":355,"o":189.47,"t":"2026-10-22T13:45:00Z","v":12362,"vw":189.79262},{"c":190.675,"h":191.01,"l":190.06,"n":401,"o":190.1,"t":"2026-10-22T13:50:00Z","v":13533,"vw":190.653847},{"c":191.355,"h":191.6,"l":190.58,"n":352,"o":190.74,"t":"2026-10-22T13:55:00Z","v":12778,"vw":191.134702},{"c":191.46,"h":191.72,"l":191.07,"n":462,"o":191.4422,"t":"2026-10-22T14:00:00Z","v":10863,"vw":191.445943},{"c":190.1825,"h":191.64,"l":190,"n":538,"o":191.64,"t":"2026-10-22T14:05:00Z","v":17696,"vw":190.569901},{"c":191.175,"h":191.21,"l":190.195,"n":521,"o":190.195,"t":"2026-10-22T14:10:00Z","v":25204,"vw":190.517085},{"c":191.36,"h":191.505,"l":191.06,"n":316,"o":191.225,"t":"2026-10-22T14:15:00Z","v":7799,"vw":191.315227},{"c":190.905,"h":191.49,"l":190.905,"n":347,"o":191.33,"t":"2026-10-22T14:20:00Z","v":8842,"vw":191.192895},{"c":190.69,"h":191.21,"l":190.595,"n":424,"o":191,"t":"2026-10-22T14:25:00Z","v":13869,"vw":190.929335},{"c":190.76,"h":190.885,"l":190.315,"n":363,"o":190.76,"t":"2026-10-22T14:30:00Z","v":19205,"vw":190.725553},{"c":191.46,"h":191.46,"l":190.7021,"n":404,"o":190.82,"t":"2026-10-22T14:35:00Z","v":13841,"vw":190.956976},{"c":191.4,"h":191.46,"l":191.0719,"n":304,"o":191.345,"t":"2026-10-22T14:40:00Z","v":7867,"vw":191.341589},{"c":191.69,"h":191.98,"l":191.385,"n":354,"o":191.385,"t":"2026-10-22T14:45:00Z","v":9379,"vw":191.66048},{"c":192.355,"h":192.3983,"l":191.77,"n":436,"o":191.77,"t":"2026-10-22T14:50:00Z","v":10433,"vw":192.110011},{"c":192.55,"h":192.78,"l":192.21,"n":379,"o":192.615,"t":"2026-10-22T14:55:00Z","v":8596,"vw":192.51167},{"c":191.99,"h":192.59,"l":191.89,"n":383,"o":192.59,"t":"2026-10-22T15:00:00Z","v":10294,"vw":192.066977},{"c":191.785,"h":192.01,"l":191.63,"n":385,"o":192,"t":"2026-10-22T15:05:00Z","v":7709,"vw":191.79929},{"c":191.88,"h":192.13,"l":191.64,"n":529,"o":191.785,"t":"2026-10-22T15:10:00Z","v":8915,"vw":191.987704},{"c":192.27,"h":192.34,"l":191.91,"n":491,"o":191.95,"t":"2026-10-22T15:15:00Z","v":12263,"vw":192.116637},{"c":192.385,"h":192.46,"l":192.29,"n":298,"o":192.29,"t":"2026-10-22T15:20:00Z","v":5365,"vw":192.373963},{"c":192.26,"h":192.47,"l":191.94,"n":553,"o":192.385,"t":"2026-10-22T15:25:00Z","v":15227,"vw":192.238615},{"c":191.89,"h":192.185,"l":191.89,"n":367,"o":192.185,"t":"2026-10-22T15:30:00Z","v":7538,"vw":192.024783},{"c":192.11,"h":192.195,"l":191.945,"n":389,"o":192.02,"t":"2026-10-22T15:35:00Z","v":8759,"vw":192.072487},{"c":192.29,"h":192.31,"l":191.82,"n":470,"o":192.1,"t":"2026-10-22T15:40:00Z","v":10091,"vw":192.010099},{"c":192.45,"h":192.555,"l":192.285,"n":336,"o":192.3,"t":"2026-10-22T15:45:00Z","v":9304,"vw":192.426518},{"c":192.565,"h":192.84,"l":192.485,"n":367,"o":192.61,"t":"2026-10-22T15:50:00Z","v":11124,"vw":192.667111},{"c":193.08,"h":193.14,"l":192.58,"n":492,"o":192.7,"t":"2026-10-22T15:55:00Z","v":10745,"vw":192.932685},{"c":193.395,"h":193.49,"l":193.075,"n":335,"o":193.24,"t":"2026-10-22T16:00:00Z","v":9283,"vw":193.314609},{"c":193.81,"h":193.81,"l":193.26,"n":389,"o":193.47,"t":"2026-10-22T16:05:00Z","v":10681,"vw":193.430494},{"c":193.3,"h":194.01,"l":193.08,"n":463,"o":193.905,"t":"2026-10-22T16:10:00Z","v":17657,"vw":193.443237},{"c":193.79,"h":193.96,"l":193.4074,"n":655,"o":193.47,"t":"2026-10-22T16:15:00Z","v":29633,"vw":193.758959},{"c":193.73,"h":193.92,"l":193.43,"n":521,"o":193.82,"t":"2026-10-22T16:20:00Z","v":24222,"vw":193.750906},{"c":193.19,"h":193.6899,"l":193.08,"n":496,"o":193.61,"t":"2026-10-22T16:25:00Z","v":20403,"vw":193.388327},{"c":193.575,"h":193.575,"l":193.16,"n":425,"o":193.16,"t":"2026-10-22T16:30:00Z","v":15809,"vw":193.330974},{"c":193.07,"h":193.47,"l":192.99,"n":408,"o":193.465,"t":"2026-10-22T16:35:00Z","v":13424,"vw":193.277965},{"c":192.735,"h":193.13,"l":192.675,"n":413,"o":193.06,"t":"2026-10-22T16:40:00Z","v":13247,"vw":192.88507},{"c":192.6,"h":192.76,"l":192.46,"n":428,"o":192.7575,"t":"2026-10-22T16:45:00Z","v":15720,"vw":192.588379},{"c":192.93,"h":192.98,"l":192.44,"n":570,"o":192.615,"t":"2026-10-22T16:50:00Z","v":16557,"vw":192.744737},{"c":193.16,"h":193.2,"l":192.905,"n":635,"o":192.99,"t":"2026-10-22T16:55:00Z","v":11616,"vw":193.039859},{"c":193.18,"h":193.27,"l":193.012,"n":460,"o":193.14,"t":"2026-10-22T17:00:00Z","v":17852,"vw":193.169469},{"c":193.1,"h":193.165,"l":192.92,"n":471,"o":193.165,"t":"2026-10-22T17:05:00Z","v":10658,"vw":193.037363},{"c":193.06,"h":193.28,"l":192.95,"n":583,"o":193.12,"t":"2026-10-22T17:10:00Z","v":15185,"vw":193.070529},{"c":192.745,"h":193.12,"l":192.685,"n":554,"o":193.12,"t":"2026-10-22T17:15:00Z","v":14548,"vw":192.8914},{"c":192.71,"h":192.865,"l":192.66,"n":426,"o":192.665,"t":"2026-10-22T17:20:00Z","v":13702,"vw":192.772598},{"c":192.56,"h":192.93,"l":192.54,"n":648,"o":192.685,"t":"2026-10-22T17:25:00Z","v":16762,"vw":192.767959},{"c":193.15,"h":193.15,"l":192.55,"n":559,"o":192.55,"t":"2026-10-22T17:30:00Z","v":27378,"vw":192.742967},{"c":192.755,"h":193.16,"l":192.755,"n":356,"o":192.91,"t":"2026-10-22T17:35:00Z","v":8035,"vw":192.911612},{"c":192.805,"h":192.86,"l":192.71,"n":342,"o":192.86,"t":"2026-10-22T17:40:00Z","v":7202,"vw":192.767317},{"c":192.48,"h":192.88,"l":192.47,"n":299,"o":192.85,"t":"2026-10-22T17:45:00Z","v":7607,"vw":192.708564},{"c":192.07,"h":192.395,"l":191.985,"n":426,"o":192.395,"t":"2026-10-22T17:50:00Z","v":11825,"vw":192.187502},{"c":191.81,"h":192.07,"l":191.7425,"n":562,"o":192.055,"t":"2026-10-22T17:55:00Z","v":13524,"vw":191.986278},{"c":190.915,"h":191.85,"l":190.81,"n":392,"o":191.8,"t":"2026-10-22T18:00:00Z","v":12648,"vw":191.423488},{"c":191.205,"h":191.22,"l":190.89,"n":490,"o":190.97,"t":"2026-10-22T18:05:00Z","v":14064,"vw":191.059285},{"c":191.135,"h":191.19,"l":190.965,"n":389,"o":191.16,"t":"2026-10-22T18:10:00Z","v":10997,"vw":191.084816},{"c":191.1225,"h":191.24,"l":191,"n":484,"o":191.205,"t":"2026-10-22T18:15:00Z","v":14302,"vw":191.121835},{"c":191.06,"h":191.16,"l":190.855,"n":478,"o":191.14,"t":"2026-10-22T18:20:00Z","v":15612,"vw":191.010237},{"c":190.89,"h":191.17,"l":190.89,"n":522,"o":191.08,"t":"2026-10-22T18:25:00Z","v":18090,"vw":191.049617},{"c":190.69,"h":190.98,"l":190.475,"n":529,"o":190.89,"t":"2026-10-22T18:30:00Z","v":16463,"vw":190.783545},{"c":190.56,"h":190.79,"l":190.19,"n":400,"o":190.71,"t":"2026-10-22T18:35:00Z","v":14192,"vw":190.582919},{"c":190.535,"h":190.63,"l":190.275,"n":582,"o":190.36,"t":"2026-10-22T18:40:00Z","v":15513,"vw":190.470755},{"c":190.9,"h":190.9,"l":190.515,"n":471,"o":190.53,"t":"2026-10-22T18:45:00Z","v":13177,"vw":190.656374},{"c":190.42,"h":190.98,"l":190.42,"n":346,"o":190.86,"t":"2026-10-22T18:50:00Z","v":9553,"vw":190.753103},{"c":190.71,"h":190.9,"l":190.515,"n":476,"o":190.515,"t":"2026-10-22T18:55:00Z","v":12512,"vw":190.656961},{"c":190.615,"h":190.9,"l":190.295,"n":689,"o":190.76,"t":"2026-10-22T19:00:00Z","v":30082,"vw":190.707726},{"c":190.81,"h":190.92,"l":190.43,"n":579,"o":190.66,"t":"2026-10-22T19:05:00Z","v":14903,"vw":190.685673},{"c":190.85,"h":191.09,"l":190.82,"n":588,"o":190.87,"t":"2026-10-22T19:10:00Z","v":33850,"vw":190.979908},{"c":190.84,"h":190.99,"l":190.76,"n":547,"o":190.81,"t":"2026-10-22T19:15:00Z","v":22570,"vw":190.884952},{"c":190.95,"h":191.13,"l":190.755,"n":708,"o":190.84,"t":"2026-10-22T19:20:00Z","v":20956,"vw":190.900162},{"c":190.99,"h":191.22,"l":190.95,"n":499,"o":190.965,"t":"2026-10-22T19:25:00Z","v":13753,"vw":191.045156},{"c":190.845,"h":191.07,"l":190.64,"n":713,"o":191.07,"t":"2026-10-22T19:30:00Z","v":19809,"vw":190.857066},{"c":190.78,"h":190.81,"l":190.42,"n":739,"o":190.795,"t":"2026-10-22T19:35:00Z","v":19751,"vw":190.668427},{"c":190.28,"h":190.84,"l":190.105,"n":802,"o":190.84,"t":"2026-10-22T19:40:00Z","v":23506,"vw":190.454192},{"c":190.48,"h":190.48,"l":190.15,"n":878,"o":190.3,"t":"2026-10-22T19:45:00Z","v":26895,"vw":190.320777},{"c":190.09,"h":190.71,"l":189.83,"n":1683,"o":190.55,"t":"2026-10-22T19:50:00Z","v":56491,"vw":190.333137},{"c":189.96,"h":190.04,"l":189.74,"n":3737,"o":190.005,"t":"2026-10-22T19:55:00Z","v":166239,"vw":189.898745},{"c":189.89,"h":189.89,"l":189.89,"n":65,"o":189.89,"t":"2026-10-22T20:00:00Z","v":336092,"vw":189.89},{"c":186.79,"h":189.07,"l":186.43,"n":409,"o":188.36,"t":"2026-10-23T13:30:00Z","v":26717,"vw":188.036728},{"c":186.28,"h":187.4,"l":186.27,"n":382,"o":186.81,"t":"2026-10-23T13:35:00Z","v":24127,"vw":186.710449},{"c":186.3,"h":186.59,"l":185.795,"n":389,"o":186.326,"t":"2026-10-23T13:40:00Z","v":14178,"vw":186.202908},{"c":183.99,"h":186.06,"l":183.79,"n":597,"o":186.06,"t":"2026-10-23T13:45:00Z","v":37183,"vw":184.222173},{"c":184.475,"h":185,"l":183.9,"n":353,"o":183.9,"t":"2026-10-23T13:50:00Z","v":9292,"vw":184.421586},{"c":185.015,"h":185.155,"l":184.48,"n":259,"o":184.48,"t":"2026-10-23T13:55:00Z","v":8035,"vw":184.832208},{"c":183.885,"h":185.01,"l":183.84,"n":308,"o":185.01,"t":"2026-10-23T14:00:00Z","v":9555,"vw":184.391454},{"c":185.13,"h":185.29,"l":184.1351,"n":376,"o":184.15,"t":"2026-10-23T14:05:00Z","v":10070,"vw":184.60226},{"c":183.655,"h":184.92,"l":183.47,"n":572,"o":184.92,"t":"2026-10-23T14:10:00Z","v":39894,"vw":184.531339},{"c":182.88,"h":183.84,"l":182.65,"n":465,"o":183.795,"t":"2026-10-23T14:15:00Z","v":22205,"vw":183.151671},{"c":181.795,"h":182.77,"l":181.03,"n":767,"o":182.77,"t":"2026-10-23T14:20:00Z","v":34500,"vw":181.47755},{"c":181.14,"h":181.82,"l":180.9,"n":1282,"o":181.66,"t":"2026-10-23T14:25:00Z","v":88141,"vw":181.346525},{"c":181.135,"h":181.555,"l":181.075,"n":839,"o":181.31,"t":"2026-10-23T14:30:00Z","v":33350,"vw":181.346277},{"c":181.02,"h":181.24,"l":180.61,"n":426,"o":181.14,"t":"2026-10-23T14:35:00Z","v":13589,"vw":180.944271},{"c":182.4447,"h":182.47,"l":180.97,"n":536,"o":180.97,"t":"2026-10-23T14:40:00Z","v":16165,"vw":181.865887},{"c":182.445,"h":183,"l":182,"n":707,"o":182.525,"t":"2026-10-23T14:45:00Z","v":25556,"vw":182.532986},{"c":182.785,"h":183,"l":182.18,"n":481,"o":182.455,"t":"2026-10-23T14:50:00Z","v":14024,"vw":182.621015},{"c":183.23,"h":183.44,"l":182.82,"n":550,"o":182.825,"t":"2026-10-23T14:55:00Z","v":17782,"vw":183.118729},{"c":183.41,"h":183.5,"l":183.1,"n":376,"o":183.16,"t":"2026-10-23T15:00:00Z","v":11595,"vw":183.320413},{"c":182.34,"h":183.39,"l":182.34,"n":478,"o":183.39,"t":"2026-10-23T15:05:00Z","v":13967,"vw":182.781245},{"c":182.35,"h":182.55,"l":181.93,"n":653,"o":182.35,"t":"2026-10-23T15:10:00Z","v":31227,"vw":182.34932},{"c":182.15,"h":182.56,"l":181.76,"n":755,"o":182.3325,"t":"2026-10-23T15:15:00Z","v":45896,"vw":182.099607},{"c":181.5,"h":182.095,"l":181.38,"n":562,"o":182.09,"t":"2026-10-23T15:20:00Z","v":20281,"vw":181.75668},{"c":180.71,"h":181.63,"l":180.71,"n":604,"o":181.525,"t":"2026-10-23T15:25:00Z","v":18449,"vw":181.296382},{"c":180.85,"h":181.01,"l":180.48,"n":654,"o":180.67,"t":"2026-10-23T15:30:00Z","v":28177,"vw":180.705069},{"c":181.2,"h":181.21,"l":180.89,"n":414,"o":180.91,"t":"2026-10-23T15:35:00Z","v":14206,"vw":181.041295},{"c":181.02,"h":181.41,"l":180.91,"n":532,"o":181.11,"t":"2026-10-23T15:40:00Z","v":29756,"vw":181.146352},{"c":181.31,"h":181.48,"l":181.02,"n":450,"o":181.07,"t":"2026-10-23T15:45:00Z","v":31693,"vw":181.107922}],"history":[{"c":198.05,"h":198.49,"l":196.1,"n":28106,"o":197.37,"t":"2024-10-21T04:00:00Z","v":1244959,"vw":197.520985},{"c":199.55,"h":200.935,"l":195,"n":34085,"o":196.69,"t":"2024-10-22T04:00:00Z","v":1547641,"vw":198.862592},{"c":188.67,"h":198,"l":186.11,"n":57696,"o":193.79,"t":"2024-10-23T04:00:00Z","v":3890665,"vw":189.771908},{"c":191.81,"h":193.09,"l":188.82,"n":34620,"o":190.2,"t":"2024-10-24T04:00:00Z","v":1758655,"vw":191.14233},{"c":197.79,"h":199.32,"l":193.36,"n":35868,"o":194.35,"t":"2024-10-25T04:00:00Z","v":1949251,"vw":197.007925},{"c":200.88,"h":201.08,"l":197.82,"n":29161,"o":199.39,"t":"2024-10-28T04:00:00Z","v":1635854,"vw":199.581534},{"c":201.31,"h":203.36,"l":198.85,"n":30449,"o":200.98,"t":"2024-10-29T04:00:00Z","v":1733528,"vw":201.736371},{"c":203.82,"h":208.82,"l":201.5,"n":30077,"o":201.5,"t":"2024-10-30T04:00:00Z","v":1418919,"vw":204.980914},{"c":201.32,"h":204.53,"l":201.24,"n":28175,"o":202.96,"t":"2024-10-31T04:00:00Z","v":1268397,"vw":202.224041},{"c":200.98,"h":203.03,"l":200.31,"n":22247,"o":200.31,"t":"2024-11-01T04:00:00Z","v":936470,"vw":201.502504},{"c":203.99,"h":205.34,"l":200.6,"n":21321,"o":200.6,"t":"2024-11-04T05:00:00Z","v":917848,"vw":203.759149},{"c":207.01,"h":207.17,"l":202.67,"n":24628,"o":204.25,"t":"2024-11-05T05:00:00Z","v":1265924,"vw":206.072571},{"c":230.18,"h":231.36,"l":215.755,"n":56566,"o":216.96,"t":"2024-11-06T05:00:00Z","v":3077156,"vw":227.954139},{"c":222.91,"h":230.92,"l":222.31,"n":34767,"o":230.18,"t":"2024-11-07T05:00:00Z","v":1696711,"vw":225.503114},{"c":226.11,"h":226.4,"l":220.56,"n":25773,"o":222.14,"t":"2024-11-08T05:00:00Z","v":1092606,"vw":225.360075},{"c":231.84,"h":233.26,"l":227.93,"n":25998,"o":228.08,"t":"2024-11-11T05:00:00Z","v":1886241,"vw":231.910328},{"c":226.32,"h":231.24,"l":226.06,"n":29741,"o":230.34,"t":"2024-11-12T05:00:00Z","v":1637005,"vw":227.83745},{"c":225.6,"h":227.435,"l":223.35,"n":27517,"o":227.14,"t":"2024-11-13T05:00:00Z","v":1308845,"vw":225.819009},{"c":223.43,"h":226.77,"l":222.5,"n":23585,"o":225.41,"t":"2024-11-14T05:00:00Z","v":1156530,"vw":223.82319},{"c":215.57,"h":223.15,"l":215.08,"n":31301,"o":223.15,"t":"2024-11-15T05:00:00Z","v":1683188,"vw":216.685433},{"c":213.99,"h":219.68,"l":213.91,"n":28196,"o":218.95,"t":"2024-11-18T05:00:00Z","v":1292428,"vw":215.357402},{"c":211.8,"h":213.56,"l":211.15,"n":22115,"o":211.46,"t":"2024-11-19T05:00:00Z","v":926828,"vw":212.14532},{"c":214.33,"h":214.64,"l":210.36,"n":17688,"o":210.95,"t":"2024-11-20T05:00:00Z","v":675667,"vw":213.444879},{"c":218.39,"h":219.78,"l":214.12,"n":27396,"o":216.2,"t":"2024-11-21T05:00:00Z","v":1229695,"vw":218.373848},{"c":220.25,"h":221.71,"l":218.03,"n":21491,"o":219.93,"t":"2024-11-22T05:00:00Z","v":774310,"vw":220.111469},{"c":225.11,"h":227.435,"l":221.8825,"n":28679,"o":222.64,"t":"2024-11-25T05:00:00Z","v":1888230,"vw":225.427659},{"c":225.97,"h":226.21,"l":221.83,"n":23169,"o":223.39,"t":"2024-11-26T05:00:00Z","v":1069781,"vw":224.895815},{"c":224.11,"h":228.72,"l":222.33,"n":21270,"o":227,"t":"2024-11-27T05:00:00Z","v":1319087,"vw":224.196349},{"c":225.14,"h":227,"l":224.02,"n":12246,"o":226.05,"t":"2024-11-29T05:00:00Z","v":639753,"vw":225.575843},{"c":224.85,"h":226.43,"l":223.56,"n":23835,"o":226.43,"t":"2024-12-02T05:00:00Z","v":1294931,"vw":224.859409},{"c":218.59,"h":222.99,"l":217.42,"n":22388,"o":222.13,"t":"2024-12-03T05:00:00Z","v":1184978,"vw":219.237457},{"c":211.03,"h":218.005,"l":207.65,"n":38859,"o":215.35,"t":"2024-12-04T05:00:00Z","v":2008191,"vw":211.626086},{"c":202.97,"h":211.33,"l":202.49,"n":34143,"o":209.78,"t":"2024-12-05T05:00:00Z","v":1609726,"vw":204.524585},{"c":203,"h":206.6229,"l":202.88,"n":29737,"o":204.77,"t":"2024-12-06T05:00:00Z","v":1313113,"vw":203.847788},{"c":203.93,"h":205.1,"l":202.845,"n":27270,"o":203.1,"t":"2024-12-09T05:00:00Z","v":1305898,"vw":204.109236},{"c":205.09,"h":206.86,"l":200.48,"n":28581,"o":204.16,"t":"2024-12-10T05:00:00Z","v":1454298,"vw":203.973187},{"c":204.81,"h":206.34,"l":203.36,"n":25472,"o":205.62,"t":"2024-12-11T05:00:00Z","v":1875333,"vw":204.833835},{"c":203.04,"h":204.575,"l":200.225,"n":23269,"o":204.45,"t":"2024-12-12T05:00:00Z","v":1083673,"vw":202.831303},{"c":200.69,"h":203.48,"l":200.58,"n":18305,"o":202.29,"t":"2024-12-13T05:00:00Z","v":849101,"vw":201.272075},{"c":198.89,"h":200.38,"l":197.39,"n":29463,"o":200.08,"t":"2024-12-16T05:00:00Z","v":1852345,"vw":198.739875},{"c":198.98,"h":199.84,"l":196.84,"n":28846,"o":197.7,"t":"2024-12-17T05:00:00Z","v":1632528,"vw":198.903545},{"c":191.77,"h":199.9,"l":191.42,"n":25248,"o":197.77,"t":"2024-12-18T05:00:00Z","v":1166534,"vw":194.376886},{"c":187.74,"h":194.33,"l":187.64,"n":33374,"o":193.2,"t":"2024-12-19T05:00:00Z","v":1680098,"vw":189.791898},{"c":181.37,"h":186.84,"l":176.03,"n":56848,"o":186.84,"t":"2024-12-20T05:00:00Z","v":5024356,"vw":181.548626},{"c":180.16,"h":182,"l":179.35,"n":30377,"o":180.82,"t":"2024-12-23T05:00:00Z","v":1597243,"vw":180.138016},{"c":181.57,"h":182.07,"l":179,"n":11519,"o":179.71,"t":"2024-12-24T05:00:00Z","v":576017,"vw":181.037359},{"c":181.44,"h":182.83,"l":179.425,"n":17340,"o":180.1,"t":"2024-12-26T05:00:00Z","v":756743,"vw":181.719496},{"c":180.23,"h":182.4,"l":177.84,"n":25901,"o":178.96,"t":"2024-12-27T05:00:00Z","v":1080516,"vw":179.744125},{"c":177.28,"h":179.43,"l":174.7984,"n":30371,"o":179.3,"t":"2024-12-30T05:00:00Z","v":1404770,"vw":177.205745},{"c":176.4,"h":179.48,"l":176.34,"n":19527,"o":178.16,"t":"2024-12-31T05:00:00Z","v":845675,"vw":177.081148},{"c":175.73,"h":180.41,"l":174.85,"n":24280,"o":178.93,"t":"2025-01-02T05:00:00Z","v":903431,"vw":176.814315},{"c":180.91,"h":181.31,"l":176.59,"n":23848,"o":177.38,"t":"2025-01-03T05:00:00Z","v":1090646,"vw":180.363707},{"c":182.67,"h":184.38,"l":181.11,"n":27929,"o":181.39,"t":"2025-01-06T05:00:00Z","v":1149783,"vw":182.563925},{"c":180.64,"h":182.34,"l":178.56,"n":27129,"o":182.34,"t":"2025-01-07T05:00:00Z","v":1498648,"vw":180.222509},{"c":179.58,"h":181.83,"l":178.87,"n":22042,"o":179.25,"t":"2025-01-08T05:00:00Z","v":1483633,"vw":179.917832},{"c":176.41,"h":177.9,"l":175.27,"n":23414,"o":176.89,"t":"2025-01-10T05:00:00Z","v":1045695,"vw":176.459773},{"c":180.67,"h":180.83,"l":175.34,"n":22082,"o":175.34,"t":"2025-01-13T05:00:00Z","v":1229699,"vw":179.493235},{"c":183.62,"h":183.86,"l":181.07,"n":26393,"o":181.57,"t":"2025-01-14T05:00:00Z","v":1175513,"vw":183.069096},{"c":186.86,"h":189.9007,"l":186.04,"n":26280,"o":187.99,"t":"2025-01-15T05:00:00Z","v":1956964,"vw":187.182195},{"c":189.92,"h":190.55,"l":185.35,"n":22148,"o":186.7,"t":"2025-01-16T05:00:00Z","v":1083403,"vw":189.473404},{"c":189.55,"h":191.26,"l":186.46,"n":24810,"o":191.26,"t":"2025-01-17T05:00:00Z","v":1307512,"vw":189.559402},{"c":190.43,"h":191.65,"l":188.88,"n":24429,"o":191.52,"t":"2025-01-21T05:00:00Z","v":1440230,"vw":190.217717},{"c":188.79,"h":191.4,"l":188.64,"n":25128,"o":190.2,"t":"2025-01-22T05:00:00Z","v":1410214,"vw":189.580116},{"c":191.54,"h":192.6,"l":190.195,"n":25938,"o":192.03,"t":"2025-01-23T05:00:00Z","v":1178043,"vw":191.490996},{"c":190.81,"h":192.05,"l":189.81,"n":19089,"o":190.02,"t":"2025-01-24T05:00:00Z","v":870244,"vw":190.688366},{"c":194.71,"h":195.73,"l":189.42,"n":34108,"o":189.42,"t":"2025-01-27T05:00:00Z","v":1852816,"vw":194.636757},{"c":189.99,"h":194.38,"l":189.67,"n":30013,"o":194.24,"t":"2025-01-28T05:00:00Z","v":1522658,"vw":190.974237},{"c":185.84,"h":190.69,"l":185.58,"n":34005,"o":190.01,"t":"2025-01-29T05:00:00Z","v":1556220,"vw":187.268039},{"c":186.78,"h":187.23,"l":183.185,"n":31047,"o":184.54,"t":"2025-01-30T05:00:00Z","v":1587962,"vw":186.053533},{"c":185.61,"h":188.925,"l":184.37,"n":34428,"o":186.78,"t":"2025-01-31T05:00:00Z","v":1556607,"vw":186.489636},{"c":182.05,"h":189.01,"l":181.98,"n":46500,"o":188.13,"t":"2025-02-03T05:00:00Z","v":2162031,"vw":183.787347},{"c":183.66,"h":183.92,"l":181.06,"n":38425,"o":181.1,"t":"2025-02-04T05:00:00Z","v":1987239,"vw":183.134022},{"c":193.65,"h":199.29,"l":192.65,"n":47028,"o":195.87,"t":"2025-02-05T05:00:00Z","v":2772378,"vw":194.645858},{"c":195.88,"h":201.09,"l":193.78,"n":34269,"o":194.36,"t":"2025-02-06T05:00:00Z","v":1851540,"vw":196.95557},{"c":197.2,"h":198.03,"l":193.6167,"n":36368,"o":196.45,"t":"2025-02-07T05:00:00Z","v":1865040,"vw":196.667814},{"c":201.78,"h":201.98,"l":198,"n":33590,"o":199.28,"t":"2025-02-10T05:00:00Z","v":1979572,"vw":201.032522},{"c":205.77,"h":206.485,"l":199.975,"n":35001,"o":200.04,"t":"2025-02-11T05:00:00Z","v":1956924,"vw":204.744344},{"c":203.02,"h":203.98,"l":198.68,"n":30259,"o":201.33,"t":"2025-02-12T05:00:00Z","v":1444810,"vw":202.017168},{"c":206.39,"h":206.68,"l":202.59,"n":24258,"o":204,"t":"2025-02-13T05:00:00Z","v":1287513,"vw":205.457901},{"c":206.34,"h":209.49,"l":206.01,"n":25578,"o":207,"t":"2025-02-14T05:00:00Z","v":1274117,"vw":206.839313},{"c":209.29,"h":209.61,"l":206.36,"n":29552,"o":207.57,"t":"2025-02-18T05:00:00Z","v":1865714,"vw":208.457046},{"c":205.11,"h":208.51,"l":204.93,"n":27742,"o":207.33,"t":"2025-02-19T05:00:00Z","v":1283014,"vw":206.272077},{"c":197.25,"h":204.86,"l":196.23,"n":34444,"o":204.16,"t":"2025-02-20T05:00:00Z","v":1366469,"vw":199.095262},{"c":180.4,"h":197.23,"l":170,"n":81988,"o":197.23,"t":"2025-02-21T05:00:00Z","v":5679561,"vw":180.266658},{"c":181.97,"h":185.405,"l":181.48,"n":49841,"o":184.84,"t":"2025-02-24T05:00:00Z","v":2225620,"vw":182.805342},{"c":179.88,"h":182.73,"l":178.05,"n":39370,"o":180.71,"t":"2025-02-25T05:00:00Z","v":2099710,"vw":179.975922},{"c":175.69,"h":181.28,"l":175.52,"n":43730,"o":179.4,"t":"2025-02-26T05:00:00Z","v":2414782,"vw":177.328583},{"c":174.77,"h":178.1883,"l":174.07,"n":28156,"o":175.91,"t":"2025-02-27T05:00:00Z","v":1494805,"vw":175.231016},{"c":176.5,"h":179.12,"l":175.19,"n":34611,"o":175.9,"t":"2025-02-28T05:00:00Z","v":2123313,"vw":176.72803},{"c":172.28,"h":178.77,"l":171.44,"n":46305,"o":178.18,"t":"2025-03-03T05:00:00Z","v":2410402,"vw":174.006366},{"c":174.995,"h":177.3,"l":165.82,"n":57826,"o":170.64,"t":"2025-03-04T05:00:00Z","v":3026075,"vw":173.193614},{"c":176.52,"h":176.86,"l":171.695,"n":39956,"o":175.42,"t":"2025-03-05T05:00:00Z","v":2217485,"vw":175.170632},{"c":177.58,"h":178.71,"l":173.55,"n":36535,"o":175.94,"t":"2025-03-06T05:00:00Z","v":2027143,"vw":176.919819},{"c":179.55,"h":181.47,"l":176.64,"n":46801,"o":177.58,"t":"2025-03-07T05:00:00Z","v":2666968,"vw":179.342645},{"c":177.97,"h":181.76,"l":177.24,"n":42442,"o":178.48,"t":"2025-03-10T04:00:00Z","v":2021834,"vw":179.132287},{"c":167.03,"h":177.7613,"l":166.42,"n":52899,"o":177.445,"t":"2025-03-11T04:00:00Z","v":2507446,"vw":169.32754},{"c":164.54,"h":169.84,"l":164.06,"n":45478,"o":169.05,"t":"2025-03-12T04:00:00Z","v":2344581,"vw":165.423743},{"c":162.98,"h":167.05,"l":159.35,"n":39768,"o":165.77,"t":"2025-03-13T04:00:00Z","v":2044694,"vw":162.983804},{"c":162.5,"h":164.46,"l":161.765,"n":33847,"o":163.95,"t":"2025-03-14T04:00:00Z","v":1412360,"vw":162.850252},{"c":166.12,"h":167.09,"l":159.11,"n":36916,"o":161.01,"t":"2025-03-17T04:00:00Z","v":1602822,"vw":164.020019},{"c":162.08,"h":166.37,"l":160.49,"n":28740,"o":165.34,"t":"2025-03-18T04:00:00Z","v":1148225,"vw":162.21554},{"c":162.44,"h":163.42,"l":159.5,"n":31342,"o":162.09,"t":"2025-03-19T04:00:00Z","v":1646474,"vw":161.956807},{"c":161.13,"h":163.405,"l":160.37,"n":31277,"o":160.91,"t":"2025-03-20T04:00:00Z","v":1585686,"vw":161.448584},{"c":165.22,"h":165.37,"l":157.67,"n":39733,"o":158.31,"t":"2025-03-21T04:00:00Z","v":3630657,"vw":164.035555},{"c":170.05,"h":170.66,"l":167.48,"n":30388,"o":167.61,"t":"2025-03-24T04:00:00Z","v":1302653,"vw":169.332321},{"c":167.6,"h":170.72,"l":167.09,"n":30426,"o":170.115,"t":"2025-03-25T04:00:00Z","v":1478569,"vw":168.185786},{"c":168.67,"h":169.48,"l":166.92,"n":27790,"o":167.545,"t":"2025-03-26T04:00:00Z","v":1423180,"vw":168.495692},{"c":170.23,"h":171.54,"l":168.36,"n":26895,"o":168.77,"t":"2025-03-27T04:00:00Z","v":1260170,"vw":170.335557},{"c":164.85,"h":169.925,"l":164.7188,"n":26155,"o":169.61,"t":"2025-03-28T04:00:00Z","v":1285993,"vw":165.795994},{"c":165.45,"h":166.62,"l":162.05,"n":35303,"o":162.05,"t":"2025-03-31T04:00:00Z","v":1608374,"vw":165.109433},{"c":167.09,"h":168,"l":163.02,"n":28246,"o":163.67,"t":"2025-04-01T04:00:00Z","v":1219403,"vw":166.321874},{"c":170.1,"h":170.58,"l":164.47,"n":23831,"o":164.66,"t":"2025-04-02T04:00:00Z","v":905220,"vw":169.16735},{"c":155.75,"h":165.62,"l":153.02,"n":56356,"o":162.53,"t":"2025-04-03T04:00:00Z","v":2683786,"vw":157.039181},{"c":152.06,"h":155.78,"l":147.055,"n":72994,"o":153.17,"t":"2025-04-04T04:00:00Z","v":3326624,"vw":152.46843},{"c":151.41,"h":159.86,"l":145.955,"n":61813,"o":152.27,"t":"2025-04-07T04:00:00Z","v":2779554,"vw":151.560487},{"c":148.34,"h":157.45,"l":146.32,"n":39605,"o":157.41,"t":"2025-04-08T04:00:00Z","v":1878010,"vw":150.893329},{"c":165.49,"h":166.21,"l":145.79,"n":52615,"o":146.84,"t":"2025-04-09T04:00:00Z","v":3157514,"vw":159.794527},{"c":156.75,"h":161.96,"l":152.23,"n":46330,"o":161.96,"t":"2025-04-10T04:00:00Z","v":2180919,"vw":156.535576},{"c":152.23,"h":154.82,"l":146.14,"n":50357,"o":154.82,"t":"2025-04-11T04:00:00Z","v":2640983,"vw":150.64171},{"c":155.11,"h":155.85,"l":151.95,"n":27015,"o":154.28,"t":"2025-04-14T04:00:00Z","v":1189184,"vw":154.575554},{"c":152.85,"h":156.48,"l":151.465,"n":23996,"o":155.3,"t":"2025-04-15T04:00:00Z","v":1001757,"vw":153.126826},{"c":147.85,"h":151.89,"l":145.9,"n":42760,"o":151.07,"t":"2025-04-16T04:00:00Z","v":1927977,"vw":148.370511},{"c":153.75,"h":154.825,"l":149.05,"n":32671,"o":149.39,"t":"2025-04-17T04:00:00Z","v":1456532,"vw":153.054971},{"c":149.87,"h":152.74,"l":147.05,"n":37455,"o":151.47,"t":"2025-04-21T04:00:00Z","v":1791328,"vw":149.070446},{"c":152.07,"h":153.17,"l":148.64,"n":44663,"o":150.275,"t":"2025-04-22T04:00:00Z","v":1840270,"vw":151.314237},{"c":153.23,"h":167.89,"l":151.6,"n":56684,"o":159.12,"t":"2025-04-23T04:00:00Z","v":3069909,"vw":155.896505},{"c":158.9,"h":159.18,"l":150.9,"n":37666,"o":151.66,"t":"2025-04-24T04:00:00Z","v":1834905,"vw":157.70269},{"c":146.74,"h":151.52,"l":144.9,"n":74803,"o":149.28,"t":"2025-04-25T04:00:00Z","v":4094902,"vw":147.897506},{"c":149,"h":149.53,"l":145.7874,"n":52134,"o":147.01,"t":"2025-04-28T04:00:00Z","v":2699025,"vw":147.993767},{"c":149.65,"h":150.04,"l":146.57,"n":38284,"o":147.96,"t":"2025-04-29T04:00:00Z","v":2026262,"vw":149.109006},{"c":153.28,"h":153.66,"l":146.37,"n":55266,"o":149.15,"t":"2025-04-30T04:00:00Z","v":2958826,"vw":151.163734},{"c":150.56,"h":154.1881,"l":149.61,"n":38658,"o":152.86,"t":"2025-05-01T04:00:00Z","v":2153662,"vw":151.027724},{"c":158.01,"h":160.82,"l":152.25,"n":54597,"o":153,"t":"2025-05-02T04:00:00Z","v":2628116,"vw":157.949468},{"c":156.23,"h":158.73,"l":156.06,"n":28639,"o":156.89,"t":"2025-05-05T04:00:00Z","v":1272152,"vw":157.000822},{"c":153.35,"h":155.64,"l":152.52,"n":23463,"o":154,"t":"2025-05-06T04:00:00Z","v":1012344,"vw":153.510817},{"c":155.59,"h":156.5,"l":153.96,"n":26811,"o":153.96,"t":"2025-05-07T04:00:00Z","v":1173939,"vw":155.394759},{"c":160.12,"h":161.425,"l":155.54,"n":34709,"o":156.1,"t":"2025-05-08T04:00:00Z","v":1733883,"vw":159.75262},{"c":158.28,"h":160.29,"l":157.34,"n":21159,"o":159.75,"t":"2025-05-09T04:00:00Z","v":1058013,"vw":158.431921},{"c":176.07,"h":176.85,"l":168,"n":68433,"o":169.855,"t":"2025-05-12T04:00:00Z","v":3596790,"vw":174.927496},{"c":171.34,"h":176.365,"l":171.24,"n":39210,"o":175.96,"t":"2025-05-13T04:00:00Z","v":1841039,"vw":172.691625},{"c":171.65,"h":172,"l":168.37,"n":31231,"o":170.47,"t":"2025-05-14T04:00:00Z","v":1470379,"vw":170.908031},{"c":169.93,"h":171.3299,"l":168.8,"n":30386,"o":170.55,"t":"2025-05-15T04:00:00Z","v":1652468,"vw":170.11714},{"c":171.28,"h":171.54,"l":168.95,"n":24845,"o":171.19,"t":"2025-05-16T04:00:00Z","v":1098425,"vw":171.108547},{"c":171.61,"h":172.39,"l":167.84,"n":34404,"o":168.99,"t":"2025-05-19T04:00:00Z","v":2107141,"vw":171.109543},{"c":169.6,"h":171.72,"l":168.81,"n":28791,"o":170.4,"t":"2025-05-20T04:00:00Z","v":1886569,"vw":170.130899},{"c":164.19,"h":168.65,"l":164.1624,"n":30982,"o":166.94,"t":"2025-05-21T04:00:00Z","v":2048843,"vw":165.428973},{"c":163.6,"h":164.56,"l":162.34,"n":24047,"o":164.135,"t":"2025-05-22T04:00:00Z","v":1264386,"vw":163.595907},{"c":161.56,"h":162.65,"l":158.5701,"n":23132,"o":159.67,"t":"2025-05-23T04:00:00Z","v":896068,"vw":161.602499},{"c":164.21,"h":164.71,"l":161.07,"n":29286,"o":164.71,"t":"2025-05-27T04:00:00Z","v":2223405,"vw":163.913458},{"c":162.43,"h":165.13,"l":162.155,"n":24462,"o":165,"t":"2025-05-28T04:00:00Z","v":1015774,"vw":163.219556},{"c":162.01,"h":164.08,"l":160.905,"n":31871,"o":163.92,"t":"2025-05-29T04:00:00Z","v":1301848,"vw":162.189231},{"c":160.17,"h":162.45,"l":158.96,"n":35419,"o":161.85,"t":"2025-05-30T04:00:00Z","v":2898004,"vw":160.338156},{"c":160,"h":161.955,"l":157.26,"n":34479,"o":161.95,"t":"2025-06-02T04:00:00Z","v":1563520,"vw":159.562975},{"c":163.03,"h":163.525,"l":158.28,"n":27764,"o":159.61,"t":"2025-06-03T04:00:00Z","v":1367691,"vw":162.553531},{"c":161.49,"h":163.19,"l":160.01,"n":29120,"o":162.37,"t":"2025-06-04T04:00:00Z","v":1318195,"vw":161.56107},{"c":159.68,"h":161.53,"l":157.935,"n":31844,"o":160.14,"t":"2025-06-05T04:00:00Z","v":1320105,"vw":159.853306},{"c":160.33,"h":163.32,"l":159.74,"n":27479,"o":162.545,"t":"2025-06-06T04:00:00Z","v":1232649,"vw":160.6164},{"c":162.21,"h":163.89,"l":159.42,"n":29259,"o":161.11,"t":"2025-06-09T04:00:00Z","v":1199035,"vw":162.239374},{"c":167.89,"h":168.14,"l":162.93,"n":40266,"o":163.87,"t":"2025-06-10T04:00:00Z","v":1916581,"vw":166.896927},{"c":162.11,"h":170.255,"l":161.57,"n":41271,"o":168.53,"t":"2025-06-11T04:00:00Z","v":1710526,"vw":163.87561},{"c":162.41,"h":163.05,"l":159.415,"n":25815,"o":161.48,"t":"2025-06-12T04:00:00Z","v":1306115,"vw":162.210519},{"c":160.18,"h":161.99,"l":159.65,"n":29934,"o":160.16,"t":"2025-06-13T04:00:00Z","v":1530716,"vw":160.663317},{"c":159.45,"h":161.4,"l":158.25,"n":40836,"o":161.2,"t":"2025-06-16T04:00:00Z","v":1998441,"vw":159.556405},{"c":156.67,"h":160.5,"l":156.06,"n":30705,"o":160.5,"t":"2025-06-17T04:00:00Z","v":1298820,"vw":157.324579},{"c":156.03,"h":158.91,"l":155.715,"n":28330,"o":156.82,"t":"2025-06-18T04:00:00Z","v":1281213,"vw":156.746445},{"c":156.46,"h":159.31,"l":155.55,"n":25495,"o":157.24,"t":"2025-06-20T04:00:00Z","v":2545790,"vw":156.706201},{"c":161.36,"h":161.4411,"l":155.05,"n":30650,"o":155.87,"t":"2025-06-23T04:00:00Z","v":1256551,"vw":159.817814},{"c":161.97,"h":163.77,"l":161.46,"n":27070,"o":162.22,"t":"2025-06-24T04:00:00Z","v":1177256,"vw":162.404787},{"c":160.35,"h":162.08,"l":159.13,"n":28769,"o":161.88,"t":"2025-06-25T04:00:00Z","v":1400551,"vw":160.340214},{"c":160.99,"h":162.16,"l":159.925,"n":30503,"o":160.93,"t":"2025-06-26T04:00:00Z","v":1672032,"vw":161.081071},{"c":163.68,"h":164.16,"l":161.36,"n":33487,"o":161.57,"t":"2025-06-27T04:00:00Z","v":6623121,"vw":163.535754},{"c":162.3,"h":164.45,"l":161.32,"n":37129,"o":163.82,"t":"2025-06-30T04:00:00Z","v":1884808,"vw":162.683245},{"c":168.45,"h":172.24,"l":160.565,"n":45474,"o":162.05,"t":"2025-07-01T04:00:00Z","v":2076776,"vw":168.217251},{"c":169.85,"h":171.06,"l":166.945,"n":31051,"o":168.64,"t":"2025-07-02T04:00:00Z","v":1465236,"vw":169.663441},{"c":171.03,"h":172.62,"l":169.77,"n":26250,"o":170.51,"t":"2025-07-03T04:00:00Z","v":1369300,"vw":171.063372},{"c":164.31,"h":170.665,"l":163.63,"n":34028,"o":169.75,"t":"2025-07-07T04:00:00Z","v":1496908,"vw":165.463101},{"c":167.38,"h":169.385,"l":163.855,"n":33649,"o":164.09,"t":"2025-07-08T04:00:00Z","v":1971044,"vw":167.386944},{"c":168.01,"h":169.1175,"l":166.3,"n":25094,"o":167.5,"t":"2025-07-09T04:00:00Z","v":896612,"vw":167.749669},{"c":171.12,"h":173.26,"l":167.345,"n":29982,"o":167.995,"t":"2025-07-10T04:00:00Z","v":1262278,"vw":171.554784},{"c":167.73,"h":170.53,"l":167.27,"n":27994,"o":169.7,"t":"2025-07-11T04:00:00Z","v":1137576,"vw":168.050007},{"c":165.73,"h":167.5999,"l":164.48,"n":22656,"o":166.52,"t":"2025-07-14T04:00:00Z","v":1017262,"vw":165.908389},{"c":161.35,"h":166.81,"l":161.2,"n":26494,"o":166.64,"t":"2025-07-15T04:00:00Z","v":1142468,"vw":162.856752},{"c":160.83,"h":164.5,"l":159.2,"n":30587,"o":163.68,"t":"2025-07-16T04:00:00Z","v":1452194,"vw":161.03454},{"c":162.23,"h":163.885,"l":160.83,"n":35639,"o":161.02,"t":"2025-07-17T04:00:00Z","v":1770150,"vw":162.533849},{"c":162.09,"h":165.68,"l":160.45,"n":32438,"o":165.51,"t":"2025-07-18T04:00:00Z","v":1548679,"vw":162.163854},{"c":163.25,"h":165.86,"l":162.25,"n":26161,"o":162.82,"t":"2025-07-21T04:00:00Z","v":1080302,"vw":163.857886},{"c":166.89,"h":167.3,"l":162.67,"n":27391,"o":164.56,"t":"2025-07-22T04:00:00Z","v":1229020,"vw":166.422859},{"c":165.99,"h":168.9999,"l":165.84,"n":31381,"o":167.76,"t":"2025-07-23T04:00:00Z","v":1577615,"vw":166.603305},{"c":167.79,"h":168.07,"l":164.49,"n":28110,"o":166.52,"t":"2025-07-24T04:00:00Z","v":1315691,"vw":167.06457},{"c":167.09,"h":174.79,"l":163.78,"n":37027,"o":173.37,"t":"2025-07-25T04:00:00Z","v":1747307,"vw":166.599823},{"c":164.32,"h":167.555,"l":164.16,"n":32313,"o":166.48,"t":"2025-07-28T04:00:00Z","v":1634019,"vw":165.042327},{"c":162.12,"h":165.45,"l":161.55,"n":50646,"o":164.32,"t":"2025-07-29T04:00:00Z","v":2771715,"vw":162.364017},{"c":146.46,"h":152.5,"l":144.5,"n":92121,"o":152.5,"t":"2025-07-30T04:00:00Z","v":5557072,"vw":147.779108},{"c":149.25,"h":151.53,"l":147.5,"n":67546,"o":148.79,"t":"2025-07-31T04:00:00Z","v":4285312,"vw":149.109364},{"c":141.85,"h":148.16,"l":141.73,"n":48671,"o":148.14,"t":"2025-08-01T04:00:00Z","v":2654029,"vw":143.19076},{"c":144.36,"h":145.15,"l":141.88,"n":33343,"o":142.04,"t":"2025-08-04T04:00:00Z","v":1694074,"vw":144.309572},{"c":147.15,"h":147.97,"l":144.08,"n":35725,"o":144.38,"t":"2025-08-05T04:00:00Z","v":1790680,"vw":146.528793},{"c":149.93,"h":150.91,"l":146.8,"n":46826,"o":147.27,"t":"2025-08-06T04:00:00Z","v":2849389,"vw":149.64578},{"c":145.33,"h":152.49,"l":144.71,"n":37869,"o":150.54,"t":"2025-08-07T04:00:00Z","v":1806171,"vw":146.342307},{"c":144.46,"h":146.6899,"l":143.78,"n":29015,"o":145.45,"t":"2025-08-08T04:00:00Z","v":1440300,"vw":145.107981},{"c":143.02,"h":146.08,"l":140.91,"n":40292,"o":144.53,"t":"2025-08-11T04:00:00Z","v":2070971,"vw":142.299555},{"c":149.23,"h":149.68,"l":143.04,"n":32032,"o":143.49,"t":"2025-08-12T04:00:00Z","v":1568162,"vw":148.544996},{"c":153.46,"h":153.55,"l":148.6054,"n":35390,"o":149.1,"t":"2025-08-13T04:00:00Z","v":1983135,"vw":151.900637},{"c":151.11,"h":152.72,"l":149.31,"n":28267,"o":151.99,"t":"2025-08-14T04:00:00Z","v":1662213,"vw":150.599334},{"c":151.14,"h":153.315,"l":151.02,"n":27324,"o":152.12,"t":"2025-08-15T04:00:00Z","v":1499675,"vw":151.836624},{"c":150.46,"h":152.39,"l":149.96,"n":24280,"o":151.32,"t":"2025-08-18T04:00:00Z","v":1136028,"vw":150.847113},{"c":154.8,"h":157.63,"l":151.33,"n":42422,"o":151.9,"t":"2025-08-19T04:00:00Z","v":2958964,"vw":154.655209},{"c":150.24,"h":154.415,"l":150.13,"n":31404,"o":153.88,"t":"2025-08-20T04:00:00Z","v":1512194,"vw":151.205944},{"c":149.75,"h":149.98,"l":147.17,"n":33454,"o":149.32,"t":"2025-08-21T04:00:00Z","v":2049958,"vw":149.173472},{"c":159.125,"h":160.06,"l":149.99,"n":37756,"o":150.21,"t":"2025-08-22T04:00:00Z","v":1962335,"vw":158.067277},{"c":155.47,"h":158.865,"l":154.69,"n":31990,"o":158.52,"t":"2025-08-25T04:00:00Z","v":1721302,"vw":155.687968},{"c":154.48,"h":156.59,"l":153.815,"n":32498,"o":154.44,"t":"2025-08-26T04:00:00Z","v":2155643,"vw":154.758672},{"c":153.82,"h":155.985,"l":152.55,"n":28228,"o":153.81,"t":"2025-08-27T04:00:00Z","v":1974994,"vw":153.820484},{"c":149.7,"h":154.395,"l":147.44,"n":38253,"o":154.36,"t":"2025-08-28T04:00:00Z","v":1977569,"vw":149.502562},{"c":150.97,"h":151.13,"l":148.2,"n":32542,"o":149.62,"t":"2025-08-29T04:00:00Z","v":1678501,"vw":150.398805},{"c":149.9,"h":151.26,"l":148.03,"n":39200,"o":148.65,"t":"2025-09-02T04:00:00Z","v":1794136,"vw":149.6453},{"c":148.11,"h":150.54,"l":147.7672,"n":31816,"o":149.05,"t":"2025-09-03T04:00:00Z","v":1485911,"vw":148.401962},{"c":148.81,"h":148.97,"l":140.71,"n":52896,"o":145.93,"t":"2025-09-04T04:00:00Z","v":3284603,"vw":145.908875},{"c":150.71,"h":154.148,"l":148.79,"n":33823,"o":149.27,"t":"2025-09-05T04:00:00Z","v":1888510,"vw":150.670078},{"c":151.11,"h":151.295,"l":147.62,"n":31449,"o":150.9,"t":"2025-09-08T04:00:00Z","v":1603219,"vw":150.080821},{"c":148.22,"h":150.65,"l":147.74,"n":29861,"o":150.65,"t":"2025-09-09T04:00:00Z","v":1311034,"vw":148.589503},{"c":146.31,"h":148.68,"l":144.88,"n":29214,"o":147.02,"t":"2025-09-10T04:00:00Z","v":1199171,"vw":146.338572},{"c":149.4,"h":150.84,"l":145.59,"n":34545,"o":145.73,"t":"2025-09-11T04:00:00Z","v":1682125,"vw":149.379373},{"c":144.89,"h":149.39,"l":144.465,"n":34440,"o":149.14,"t":"2025-09-12T04:00:00Z","v":1863976,"vw":145.456884},{"c":145.25,"h":147.01,"l":143.81,"n":32472,"o":145.33,"t":"2025-09-15T04:00:00Z","v":1582357,"vw":145.462371},{"c":147.02,"h":147.39,"l":144.63,"n":30548,"o":145.8,"t":"2025-09-16T04:00:00Z","v":1707689,"vw":146.348968},{"c":141.79,"h":149.88,"l":141.54,"n":40522,"o":146.67,"t":"2025-09-17T04:00:00Z","v":1977483,"vw":144.004481},{"c":142.39,"h":144.48,"l":141.1221,"n":39550,"o":142.27,"t":"2025-09-18T04:00:00Z","v":2222862,"vw":142.626107},{"c":140.84,"h":142.963,"l":140.09,"n":38090,"o":142.85,"t":"2025-09-19T04:00:00Z","v":4264091,"vw":141.050806},{"c":138.93,"h":140.83,"l":138.655,"n":35779,"o":140.83,"t":"2025-09-22T04:00:00Z","v":2093141,"vw":139.290114},{"c":139.34,"h":141.615,"l":138.66,"n":30472,"o":139.08,"t":"2025-09-23T04:00:00Z","v":1541324,"vw":139.663574},{"c":141.06,"h":142.21,"l":139.07,"n":31325,"o":139.07,"t":"2025-09-24T04:00:00Z","v":1667225,"vw":141.088485},{"c":140.43,"h":142.2084,"l":139.655,"n":30469,"o":141.16,"t":"2025-09-25T04:00:00Z","v":1923309,"vw":140.508434},{"c":138.59,"h":143.395,"l":133.6901,"n":62863,"o":140.62,"t":"2025-09-26T04:00:00Z","v":3893888,"vw":138.29475},{"c":141.04,"h":141.5,"l":136.6,"n":42871,"o":139.64,"t":"2025-09-29T04:00:00Z","v":2682080,"vw":139.90561},{"c":140.78,"h":141.2,"l":138.07,"n":36424,"o":140,"t":"2025-09-30T04:00:00Z","v":2368156,"vw":140.17631},{"c":139.24,"h":140.64,"l":136.82,"n":39006,"o":139.35,"t":"2025-10-01T04:00:00Z","v":2305619,"vw":138.712963},{"c":140.6,"h":141.6,"l":137.9901,"n":35213,"o":138.99,"t":"2025-10-02T04:00:00Z","v":1502613,"vw":140.12953},{"c":141.33,"h":145.21,"l":141.09,"n":37660,"o":141.09,"t":"2025-10-03T04:00:00Z","v":1806606,"vw":142.280043},{"c":142.82,"h":145.08,"l":140.04,"n":31578,"o":141.52,"t":"2025-10-06T04:00:00Z","v":1477546,"vw":143.3246},{"c":141.36,"h":144.61,"l":140.29,"n":30325,"o":142.64,"t":"2025-10-07T04:00:00Z","v":1478134,"vw":141.523365},{"c":144.78,"h":146.94,"l":139.5389,"n":40520,"o":140.64,"t":"2025-10-08T04:00:00Z","v":2244180,"vw":145.307806},{"c":141.28,"h":144.88,"l":140.1,"n":31885,"o":144.5,"t":"2025-10-09T04:00:00Z","v":2049442,"vw":141.286052},{"c":134.31,"h":142.6885,"l":134.2,"n":44668,"o":141.85,"t":"2025-10-10T04:00:00Z","v":2136267,"vw":135.871108},{"c":136.18,"h":137.895,"l":135.25,"n":27960,"o":135.56,"t":"2025-10-13T04:00:00Z","v":1282433,"vw":136.502273},{"c":135.43,"h":137.48,"l":134.03,"n":40102,"o":134.71,"t":"2025-10-14T04:00:00Z","v":2628589,"vw":135.643072},{"c":135.04,"h":137.87,"l":134.78,"n":33072,"o":135.46,"t":"2025-10-15T04:00:00Z","v":1884587,"vw":135.903337},{"c":138.1,"h":140.49,"l":135.5,"n":44243,"o":139.89,"t":"2025-10-16T04:00:00Z","v":2326768,"vw":137.996805},{"c":138.04,"h":138.945,"l":136.0001,"n":30662,"o":138.73,"t":"2025-10-17T04:00:00Z","v":1870246,"vw":137.882851},{"c":140.71,"h":142.31,"l":137.68,"n":34571,"o":138.58,"t":"2025-10-20T04:00:00Z","v":2009063,"vw":140.986391},{"c":144.36,"h":145,"l":139.74,"n":28045,"o":140.14,"t":"2025-10-21T04:00:00Z","v":1862729,"vw":143.84051},{"c":141.02,"h":144.91,"l":140.72,"n":32059,"o":143.09,"t":"2025-10-22T04:00:00Z","v":1603177,"vw":142.083347},{"c":135.86,"h":141.25,"l":134.425,"n":45161,"o":140.55,"t":"2025-10-23T04:00:00Z","v":2090731,"vw":135.88076},{"c":136.12,"h":138.14,"l":135.86,"n":28933,"o":137.85,"t":"2025-10-24T04:00:00Z","v":1145638,"vw":136.486128},{"c":136.73,"h":137.7399,"l":134.34,"n":37179,"o":136.26,"t":"2025-10-27T04:00:00Z","v":2082611,"vw":136.259289},{"c":136.09,"h":138.24,"l":135.765,"n":43628,"o":138,"t":"2025-10-28T04:00:00Z","v":2065723,"vw":136.662468},{"c":136.13,"h":146.99,"l":134.03,"n":71965,"o":142.03,"t":"2025-10-29T04:00:00Z","v":4290789,"vw":138.291221},{"c":137.25,"h":140.2,"l":134.84,"n":52182,"o":136.315,"t":"2025-10-30T04:00:00Z","v":2762772,"vw":137.418583},{"c":140.42,"h":141.27,"l":134.58,"n":44253,"o":136.4,"t":"2025-10-31T04:00:00Z","v":2377315,"vw":139.799237},{"c":137.51,"h":140.4953,"l":135.12,"n":41450,"o":140.22,"t":"2025-11-03T05:00:00Z","v":2462655,"vw":137.053561},{"c":141.36,"h":141.96,"l":135.21,"n":49084,"o":136.75,"t":"2025-11-04T05:00:00Z","v":2588178,"vw":140.118397},{"c":140.78,"h":143.37,"l":138.255,"n":45427,"o":140.47,"t":"2025-11-05T05:00:00Z","v":2351423,"vw":141.129011},{"c":137.69,"h":140.42,"l":137.46,"n":37828,"o":139.89,"t":"2025-11-06T05:00:00Z","v":3031616,"vw":138.520239},{"c":139.9,"h":140.19,"l":135.91,"n":35025,"o":137.19,"t":"2025-11-07T05:00:00Z","v":2065646,"vw":138.909639},{"c":137.76,"h":140.245,"l":135.59,"n":31288,"o":139.91,"t":"2025-11-10T05:00:00Z","v":1639363,"vw":137.639225},{"c":139.51,"h":140.01,"l":136.2575,"n":30440,"o":137.86,"t":"2025-11-11T05:00:00Z","v":1560318,"vw":138.930388},{"c":138.85,"h":141.52,"l":138.69,"n":28398,"o":139.44,"t":"2025-11-12T05:00:00Z","v":1487811,"vw":139.53653},{"c":135.45,"h":139.63,"l":134.67,"n":38126,"o":138.01,"t":"2025-11-13T05:00:00Z","v":1870067,"vw":136.118859},{"c":132.29,"h":135.68,"l":131.46,"n":39663,"o":135.32,"t":"2025-11-14T05:00:00Z","v":1936186,"vw":132.911073},{"c":129.89,"h":132.77,"l":129.37,"n":30296,"o":132.145,"t":"2025-11-17T05:00:00Z","v":1990979,"vw":130.374191},{"c":130.66,"h":132.49,"l":128.51,"n":38268,"o":129.2,"t":"2025-11-18T05:00:00Z","v":2030703,"vw":130.989277},{"c":127.51,"h":130.95,"l":126.57,"n":37717,"o":130.8,"t":"2025-11-19T05:00:00Z","v":1963633,"vw":128.249492},{"c":126.29,"h":130.5199,"l":126.01,"n":35226,"o":128.24,"t":"2025-11-20T05:00:00Z","v":2257713,"vw":127.110778},{"c":134.28,"h":136.66,"l":126.84,"n":48955,"o":127.33,"t":"2025-11-21T05:00:00Z","v":3335907,"vw":133.85977},{"c":132.33,"h":134.045,"l":131.75,"n":33618,"o":133.95,"t":"2025-11-24T05:00:00Z","v":2663200,"vw":132.560313},{"c":134.33,"h":135.075,"l":132.32,"n":33772,"o":132.33,"t":"2025-11-25T05:00:00Z","v":2066295,"vw":134.119818},{"c":134.91,"h":136.135,"l":133.44,"n":28389,"o":133.45,"t":"2025-11-26T05:00:00Z","v":1460164,"vw":134.927458},{"c":135.29,"h":136.375,"l":134.4,"n":15086,"o":135.75,"t":"2025-11-28T05:00:00Z","v":587556,"vw":135.500528},{"c":139.67,"h":143.27,"l":136,"n":43771,"o":136.39,"t":"2025-12-01T05:00:00Z","v":2628356,"vw":140.721178},{"c":141.46,"h":142.45,"l":137.9628,"n":42712,"o":139.5,"t":"2025-12-02T05:00:00Z","v":2293968,"vw":140.788489},{"c":150.945,"h":151.05,"l":141.5,"n":63524,"o":142.3,"t":"2025-12-03T05:00:00Z","v":4491272,"vw":149.325994},{"c":153.51,"h":154.03,"l":150.895,"n":54905,"o":151.69,"t":"2025-12-04T05:00:00Z","v":4582750,"vw":152.745},{"c":155.15,"h":156.73,"l":153.03,"n":50103,"o":153.03,"t":"2025-12-05T05:00:00Z","v":2833579,"vw":155.361946},{"c":151.68,"h":157.03,"l":151.2,"n":54538,"o":157.03,"t":"2025-12-08T05:00:00Z","v":3444679,"vw":153.122775},{"c":148.89,"h":151.865,"l":147.86,"n":32817,"o":151.79,"t":"2025-12-09T05:00:00Z","v":1674535,"vw":149.235926},{"c":157.32,"h":158.79,"l":148.485,"n":48297,"o":149.32,"t":"2025-12-10T05:00:00Z","v":2991509,"vw":155.441459},{"c":158.92,"h":163.19,"l":157.13,"n":63550,"o":157.13,"t":"2025-12-11T05:00:00Z","v":3657504,"vw":160.3723},{"c":159.49,"h":161.235,"l":158.02,"n":43630,"o":159.12,"t":"2025-12-12T05:00:00Z","v":2263989,"vw":159.480547},{"c":157.46,"h":160.895,"l":154.88,"n":40300,"o":160.14,"t":"2025-12-15T05:00:00Z","v":2593374,"vw":157.03403},{"c":156.94,"h":159.2984,"l":154.8625,"n":37527,"o":158.78,"t":"2025-12-16T05:00:00Z","v":2208496,"vw":156.622421},{"c":155.73,"h":159.0399,"l":154.82,"n":34877,"o":156.13,"t":"2025-12-17T05:00:00Z","v":2272485,"vw":156.18846},{"c":158.55,"h":160.1,"l":156.31,"n":39580,"o":156.91,"t":"2025-12-18T05:00:00Z","v":2631423,"vw":158.406956},{"c":157.39,"h":158.15,"l":153.8901,"n":48899,"o":158.15,"t":"2025-12-19T05:00:00Z","v":5048983,"vw":157.08786},{"c":159.3,"h":160.46,"l":157,"n":30912,"o":158.4,"t":"2025-12-22T05:00:00Z","v":1564305,"vw":159.392345},{"c":158.62,"h":159.445,"l":158.17,"n":23740,"o":158.62,"t":"2025-12-23T05:00:00Z","v":1175422,"vw":158.649162},{"c":159.36,"h":159.88,"l":158.315,"n":13145,"o":158.69,"t":"2025-12-24T05:00:00Z","v":795143,"vw":159.37251},{"c":159.49,"h":159.62,"l":158.035,"n":19905,"o":158.66,"t":"2025-12-26T05:00:00Z","v":702486,"vw":159.067322},{"c":159.56,"h":161.5,"l":158.55,"n":33334,"o":159.68,"t":"2025-12-29T05:00:00Z","v":1523536,"vw":159.515248},{"c":159.31,"h":160.78,"l":158.3501,"n":30488,"o":159.04,"t":"2025-12-30T05:00:00Z","v":1427669,"vw":159.841425},{"c":156.8,"h":159.0945,"l":156.66,"n":26205,"o":158.66,"t":"2025-12-31T05:00:00Z","v":1232805,"vw":157.479035},{"c":159.19,"h":160.15,"l":156.0001,"n":31068,"o":157.75,"t":"2026-01-02T05:00:00Z","v":1891209,"vw":158.847527},{"c":163.73,"h":165.95,"l":158.155,"n":35285,"o":159.02,"t":"2026-01-05T05:00:00Z","v":1824626,"vw":163.991766},{"c":168.88,"h":170,"l":163.615,"n":36296,"o":164,"t":"2026-01-06T05:00:00Z","v":2038483,"vw":168.586355},{"c":165.72,"h":170.4,"l":165.23,"n":34953,"o":169.08,"t":"2026-01-07T05:00:00Z","v":1857055,"vw":166.492134},{"c":171.07,"h":172.8,"l":163.75,"n":41986,"o":164.03,"t":"2026-01-08T05:00:00Z","v":2283419,"vw":170.668766},{"c":173.13,"h":173.675,"l":169.59,"n":33766,"o":171.6,"t":"2026-01-09T05:00:00Z","v":1787703,"vw":172.12842},{"c":173.57,"h":173.93,"l":170.13,"n":33712,"o":171.24,"t":"2026-01-12T05:00:00Z","v":1897020,"vw":172.976421},{"c":171.65,"h":173.63,"l":170.73,"n":29533,"o":173.12,"t":"2026-01-13T05:00:00Z","v":1394084,"vw":171.888867},{"c":173.52,"h":174.92,"l":169.375,"n":34035,"o":170.74,"t":"2026-01-14T05:00:00Z","v":1708236,"vw":172.723885},{"c":178.21,"h":178.56,"l":173.92,"n":39804,"o":174.15,"t":"2026-01-15T05:00:00Z","v":2101557,"vw":177.278124},{"c":175.65,"h":178.594,"l":174.06,"n":38665,"o":176.83,"t":"2026-01-16T05:00:00Z","v":2495001,"vw":175.757322},{"c":170,"h":173.55,"l":168.001,"n":46938,"o":171.86,"t":"2026-01-20T05:00:00Z","v":3022094,"vw":169.923762},{"c":178.4,"h":180.27,"l":171.37,"n":39063,"o":172.01,"t":"2026-01-21T05:00:00Z","v":2266571,"vw":177.110255},{"c":178.25,"h":181.25,"l":177.08,"n":32129,"o":179.19,"t":"2026-01-22T05:00:00Z","v":1650753,"vw":178.371506},{"c":174.3,"h":178.445,"l":173.48,"n":28389,"o":177.45,"t":"2026-01-23T05:00:00Z","v":1656145,"vw":174.613787},{"c":173.99,"h":174.485,"l":171.09,"n":28613,"o":173.93,"t":"2026-01-26T05:00:00Z","v":1416210,"vw":173.535327},{"c":174.44,"h":175.785,"l":173.07,"n":26451,"o":173.53,"t":"2026-01-27T05:00:00Z","v":1207251,"vw":174.192535},{"c":172.72,"h":175.75,"l":172.56,"n":33411,"o":175.06,"t":"2026-01-28T05:00:00Z","v":1953473,"vw":173.284303},{"c":172.59,"h":175.23,"l":170.61,"n":30283,"o":173.36,"t":"2026-01-29T05:00:00Z","v":1492535,"vw":172.568436},{"c":173.2,"h":173.3,"l":169.99,"n":42086,"o":170.7,"t":"2026-01-30T05:00:00Z","v":2216681,"vw":172.299902},{"c":186.13,"h":186.33,"l":173.33,"n":67731,"o":173.33,"t":"2026-02-02T05:00:00Z","v":3685117,"vw":183.170283},{"c":189.77,"h":190.2499,"l":184.38,"n":63872,"o":185,"t":"2026-02-03T05:00:00Z","v":3144913,"vw":188.227435},{"c":208.54,"h":208.74,"l":189.93,"n":111191,"o":191.45,"t":"2026-02-04T05:00:00Z","v":6487943,"vw":203.037139},{"c":202.14,"h":206.43,"l":198,"n":73176,"o":200.02,"t":"2026-02-05T05:00:00Z","v":4258825,"vw":202.281982},{"c":202.47,"h":204.84,"l":198.315,"n":58889,"o":198.315,"t":"2026-02-06T05:00:00Z","v":2906477,"vw":202.149723},{"c":196.11,"h":202.815,"l":194.88,"n":47076,"o":201.43,"t":"2026-02-09T05:00:00Z","v":2303169,"vw":196.202721},{"c":194.49,"h":196.91,"l":192.94,"n":43611,"o":195.32,"t":"2026-02-10T05:00:00Z","v":2613490,"vw":194.9292},{"c":194.46,"h":200,"l":194.2,"n":44605,"o":194.7,"t":"2026-02-11T05:00:00Z","v":2393254,"vw":195.422046},{"c":185.51,"h":199.75,"l":183.87,"n":83968,"o":198.785,"t":"2026-02-12T05:00:00Z","v":6282425,"vw":187.562924},{"c":193.21,"h":195.4172,"l":187.235,"n":41206,"o":187.99,"t":"2026-02-13T05:00:00Z","v":2096805,"vw":193.072457},{"c":193.32,"h":196.88,"l":190.73,"n":39659,"o":192.98,"t":"2026-02-17T05:00:00Z","v":2237234,"vw":193.276212},{"c":193.81,"h":195.175,"l":192.09,"n":30579,"o":192.09,"t":"2026-02-18T05:00:00Z","v":1792637,"vw":193.862898},{"c":195.17,"h":195.95,"l":191.885,"n":28498,"o":192.64,"t":"2026-02-19T05:00:00Z","v":1840620,"vw":194.624543},{"c":201.39,"h":202.87,"l":193.805,"n":41291,"o":194.18,"t":"2026-02-20T05:00:00Z","v":2002680,"vw":199.565232},{"c":193.88,"h":201.44,"l":193.27,"n":29462,"o":201.38,"t":"2026-02-23T05:00:00Z","v":1280639,"vw":194.726186},{"c":196.7,"h":198.42,"l":192.01,"n":23683,"o":194.27,"t":"2026-02-24T05:00:00Z","v":1014196,"vw":196.780705},{"c":191.7,"h":197.555,"l":188.68,"n":33099,"o":197.36,"t":"2026-02-25T05:00:00Z","v":1582049,"vw":191.534136},{"c":198.37,"h":199.56,"l":193.235,"n":34978,"o":193.46,"t":"2026-02-26T05:00:00Z","v":2221063,"vw":197.418327},{"c":203.05,"h":203.86,"l":195.21,"n":49408,"o":196.335,"t":"2026-02-27T05:00:00Z","v":3549461,"vw":202.093778},{"c":207.75,"h":209.15,"l":199.415,"n":52416,"o":202.67,"t":"2026-03-02T05:00:00Z","v":2844382,"vw":206.770228},{"c":207.94,"h":209.065,"l":201.74,"n":40059,"o":204.31,"t":"2026-03-03T05:00:00Z","v":1638710,"vw":206.600605},{"c":216.19,"h":221.625,"l":212.58,"n":55207,"o":213.67,"t":"2026-03-04T05:00:00Z","v":3092878,"vw":216.277699},{"c":210.68,"h":214.45,"l":208.01,"n":45355,"o":213.39,"t":"2026-03-05T05:00:00Z","v":2195020,"vw":210.811165},{"c":193.97,"h":204.285,"l":191.14,"n":61021,"o":203.57,"t":"2026-03-06T05:00:00Z","v":3395703,"vw":195.194362},{"c":197.22,"h":197.69,"l":184.69,"n":50545,"o":190.77,"t":"2026-03-09T04:00:00Z","v":2558987,"vw":192.507149},{"c":195.02,"h":198.92,"l":192.88,"n":31266,"o":195.69,"t":"2026-03-10T04:00:00Z","v":1521973,"vw":195.796049},{"c":188.78,"h":195.7974,"l":185.06,"n":32343,"o":194.38,"t":"2026-03-11T04:00:00Z","v":1587026,"vw":188.588515},{"c":176.24,"h":185.945,"l":176.05,"n":46958,"o":185,"t":"2026-03-12T04:00:00Z","v":2473798,"vw":179.102576},{"c":180.75,"h":180.99,"l":176.08,"n":41124,"o":179.33,"t":"2026-03-13T04:00:00Z","v":3081513,"vw":179.581122},{"c":182.44,"h":184.07,"l":179.93,"n":33445,"o":183.335,"t":"2026-03-16T04:00:00Z","v":1696662,"vw":182.198137},{"c":184.43,"h":188.35,"l":181.71,"n":33841,"o":185.98,"t":"2026-03-17T04:00:00Z","v":1870553,"vw":184.541622},{"c":182.57,"h":184.05,"l":179.64,"n":30545,"o":182.82,"t":"2026-03-18T04:00:00Z","v":1768583,"vw":182.405682},{"c":182.36,"h":183.7899,"l":177.91,"n":36208,"o":181.14,"t":"2026-03-19T04:00:00Z","v":2103469,"vw":180.980801},{"c":183.92,"h":184.36,"l":179.99,"n":34596,"o":182.4,"t":"2026-03-20T04:00:00Z","v":3750599,"vw":183.383476},{"c":187.7,"h":193.22,"l":187.6,"n":36461,"o":189.81,"t":"2026-03-23T04:00:00Z","v":2156559,"vw":189.625514},{"c":185.03,"h":191.36,"l":182.89,"n":45173,"o":184.71,"t":"2026-03-24T04:00:00Z","v":3189015,"vw":186.074499},{"c":189.05,"h":190.52,"l":184.2207,"n":31794,"o":186.105,"t":"2026-03-25T04:00:00Z","v":1786326,"vw":188.282528},{"c":187.93,"h":191.5599,"l":186.835,"n":27858,"o":188.7,"t":"2026-03-26T04:00:00Z","v":1743801,"vw":188.359738},{"c":188.34,"h":188.93,"l":184.46,"n":31869,"o":185.94,"t":"2026-03-27T04:00:00Z","v":1798531,"vw":187.411668},{"c":189.75,"h":194.85,"l":189.34,"n":46903,"o":189.46,"t":"2026-03-30T04:00:00Z","v":2648910,"vw":191.532135},{"c":195.4,"h":195.85,"l":189.28,"n":41041,"o":189.75,"t":"2026-03-31T04:00:00Z","v":2654086,"vw":193.094204},{"c":199.63,"h":201.63,"l":194.67,"n":34137,"o":194.67,"t":"2026-04-01T04:00:00Z","v":2053887,"vw":199.794296},{"c":198,"h":203.48,"l":195.33,"n":33901,"o":197.98,"t":"2026-04-02T04:00:00Z","v":2061011,"vw":198.450331},{"c":202.18,"h":202.44,"l":196.47,"n":41830,"o":198,"t":"2026-04-06T04:00:00Z","v":2763436,"vw":200.293013},{"c":198.93,"h":204.045,"l":196.64,"n":44920,"o":203.11,"t":"2026-04-07T04:00:00Z","v":2941472,"vw":199.397887},{"c":207.53,"h":210.18,"l":203.3,"n":41792,"o":205.225,"t":"2026-04-08T04:00:00Z","v":2382067,"vw":207.520381},{"c":209.5,"h":211.59,"l":206.27,"n":30032,"o":206.37,"t":"2026-04-09T04:00:00Z","v":1300454,"vw":209.420558},{"c":208.35,"h":212.22,"l":207.55,"n":22329,"o":209.5,"t":"2026-04-10T04:00:00Z","v":1073584,"vw":208.757221},{"c":207.63,"h":208.12,"l":203.505,"n":31216,"o":208.01,"t":"2026-04-13T04:00:00Z","v":1348386,"vw":207.103005},{"c":210.41,"h":210.79,"l":205.61,"n":26775,"o":207.5,"t":"2026-04-14T04:00:00Z","v":1195943,"vw":209.860464},{"c":205.19,"h":210.275,"l":203.89,"n":29571,"o":210.09,"t":"2026-04-15T04:00:00Z","v":1245905,"vw":205.265383},{"c":213.57,"h":217.1,"l":206.555,"n":43299,"o":206.89,"t":"2026-04-16T04:00:00Z","v":2130666,"vw":214.005748},{"c":217.76,"h":220.175,"l":213.42,"n":34236,"o":216.275,"t":"2026-04-17T04:00:00Z","v":1561736,"vw":217.800202},{"c":223.38,"h":223.92,"l":215.685,"n":31645,"o":216.21,"t":"2026-04-20T04:00:00Z","v":1590256,"vw":222.569879},{"c":224.42,"h":227,"l":222.1,"n":34334,"o":223.93,"t":"2026-04-21T04:00:00Z","v":1616111,"vw":224.825081},{"c":219.98,"h":227.08,"l":219.34,"n":27181,"o":226.55,"t":"2026-04-22T04:00:00Z","v":1223947,"vw":221.125673},{"c":222.78,"h":226.86,"l":222.235,"n":33597,"o":223.82,"t":"2026-04-23T04:00:00Z","v":1591040,"vw":223.593586},{"c":219.98,"h":223.3,"l":218.64,"n":30927,"o":222.89,"t":"2026-04-24T04:00:00Z","v":1530683,"vw":220.419088},{"c":220.53,"h":224.17,"l":219.31,"n":37841,"o":220.2,"t":"2026-04-27T04:00:00Z","v":2639919,"vw":220.482482},{"c":221.77,"h":224.0425,"l":216.89,"n":43811,"o":224.03,"t":"2026-04-28T04:00:00Z","v":2493845,"vw":220.831703},{"c":209.35,"h":233.79,"l":206.97,"n":89127,"o":224.77,"t":"2026-04-29T04:00:00Z","v":5035005,"vw":215.816216},{"c":212.43,"h":214.635,"l":207.69,"n":52004,"o":209.755,"t":"2026-04-30T04:00:00Z","v":3043338,"vw":211.561335},{"c":205.81,"h":215.215,"l":205.37,"n":45146,"o":213.475,"t":"2026-05-01T04:00:00Z","v":2187223,"vw":206.809901},{"c":192.18,"h":200.46,"l":189.99,"n":61853,"o":200.025,"t":"2026-05-04T04:00:00Z","v":3459549,"vw":194.167708},{"c":196.08,"h":197.95,"l":193.4,"n":39906,"o":193.7,"t":"2026-05-05T04:00:00Z","v":1979103,"vw":196.264015},{"c":200.62,"h":203.33,"l":196.57,"n":34348,"o":196.57,"t":"2026-05-06T04:00:00Z","v":1870927,"vw":200.347762},{"c":198.06,"h":203.095,"l":197.7201,"n":35158,"o":200.23,"t":"2026-05-07T04:00:00Z","v":1644614,"vw":199.024122},{"c":198.33,"h":202.41,"l":196.32,"n":29044,"o":197.76,"t":"2026-05-08T04:00:00Z","v":1411463,"vw":198.191648},{"c":195.12,"h":198.06,"l":193.8,"n":24463,"o":197.71,"t":"2026-05-11T04:00:00Z","v":1208060,"vw":195.376113},{"c":191.12,"h":196,"l":186.89,"n":38607,"o":195.94,"t":"2026-05-12T04:00:00Z","v":1900298,"vw":190.372933},{"c":189.18,"h":193.425,"l":187.91,"n":27941,"o":191.14,"t":"2026-05-13T04:00:00Z","v":1156708,"vw":189.186351},{"c":198.81,"h":202.98,"l":189.62,"n":44955,"o":189.63,"t":"2026-05-14T04:00:00Z","v":2482082,"vw":197.949165},{"c":203.12,"h":204.41,"l":195.44,"n":36130,"o":197.74,"t":"2026-05-15T04:00:00Z","v":2014232,"vw":201.879284},{"c":204.13,"h":206.14,"l":201.3,"n":26997,"o":203.23,"t":"2026-05-18T04:00:00Z","v":1171952,"vw":204.082623},{"c":204.46,"h":208.02,"l":198.96,"n":39844,"o":203.64,"t":"2026-05-19T04:00:00Z","v":1982580,"vw":204.698027},{"c":209.83,"h":210.47,"l":204.775,"n":31744,"o":206.09,"t":"2026-05-20T04:00:00Z","v":1657470,"vw":209.149872},{"c":207.69,"h":210.42,"l":203.69,"n":28470,"o":207.35,"t":"2026-05-21T04:00:00Z","v":1154480,"vw":207.425703},{"c":210.47,"h":210.96,"l":206.125,"n":26431,"o":208.995,"t":"2026-05-22T04:00:00Z","v":1270175,"vw":209.659631},{"c":216.61,"h":218.58,"l":212.19,"n":30169,"o":213.26,"t":"2026-05-26T04:00:00Z","v":2213527,"vw":216.480734},{"c":219.45,"h":221.88,"l":218.065,"n":35937,"o":219.28,"t":"2026-05-27T04:00:00Z","v":1679393,"vw":219.892004},{"c":220.86,"h":223.8,"l":215.9,"n":32939,"o":217.21,"t":"2026-05-28T04:00:00Z","v":1527339,"vw":221.313058},{"c":225.15,"h":226.115,"l":216.7,"n":49229,"o":219.245,"t":"2026-05-29T04:00:00Z","v":3703071,"vw":224.284702},{"c":228.53,"h":230.6,"l":218.13,"n":41119,"o":219.32,"t":"2026-06-01T04:00:00Z","v":2004776,"vw":226.980483},{"c":229.08,"h":229.7,"l":224.085,"n":36475,"o":226.71,"t":"2026-06-02T04:00:00Z","v":1851338,"vw":228.275413},{"c":236.06,"h":236.835,"l":230.87,"n":44569,"o":235,"t":"2026-06-03T04:00:00Z","v":2346917,"vw":234.420681},{"c":245.52,"h":245.78,"l":238.89,"n":45043,"o":239.63,"t":"2026-06-04T04:00:00Z","v":2325927,"vw":243.187524},{"c":242.57,"h":249.14,"l":241.01,"n":44763,"o":245.52,"t":"2026-06-05T04:00:00Z","v":2123950,"vw":244.07199},{"c":247.01,"h":250.69,"l":242,"n":38250,"o":244.96,"t":"2026-06-08T04:00:00Z","v":1924851,"vw":247.902215},{"c":248.73,"h":252.03,"l":241.615,"n":34363,"o":247.58,"t":"2026-06-09T04:00:00Z","v":1540184,"vw":247.974694},{"c":235.95,"h":239.57,"l":223.63,"n":54927,"o":230.84,"t":"2026-06-10T04:00:00Z","v":3210913,"vw":234.955076},{"c":247.76,"h":248.21,"l":237.155,"n":43122,"o":237.5,"t":"2026-06-11T04:00:00Z","v":1955107,"vw":245.857403},{"c":245.75,"h":248.94,"l":241.87,"n":26893,"o":247.81,"t":"2026-06-12T04:00:00Z","v":1075540,"vw":245.885497},{"c":237.42,"h":244.39,"l":235.02,"n":39611,"o":243.38,"t":"2026-06-15T04:00:00Z","v":1980854,"vw":237.406243},{"c":231.62,"h":238.59,"l":230.45,"n":42232,"o":237.61,"t":"2026-06-16T04:00:00Z","v":1971010,"vw":232.203189},{"c":218.36,"h":233.16,"l":217.7,"n":47645,"o":230.93,"t":"2026-06-17T04:00:00Z","v":2964774,"vw":221.278153},{"c":221.04,"h":224.17,"l":219.28,"n":37079,"o":221.27,"t":"2026-06-18T04:00:00Z","v":3918074,"vw":221.106823},{"c":219.52,"h":223.81,"l":217.79,"n":33348,"o":222.49,"t":"2026-06-22T04:00:00Z","v":1911052,"vw":219.620312},{"c":217.58,"h":222.37,"l":217.02,"n":30700,"o":222.37,"t":"2026-06-23T04:00:00Z","v":1761028,"vw":218.210616},{"c":219.04,"h":222.67,"l":216.1,"n":37190,"o":219.68,"t":"2026-06-24T04:00:00Z","v":1721198,"vw":218.89027},{"c":220.12,"h":228.06,"l":218.09,"n":31252,"o":221.57,"t":"2026-06-25T04:00:00Z","v":1282118,"vw":221.39686},{"c":218.79,"h":221.9,"l":217.69,"n":33888,"o":217.69,"t":"2026-06-26T04:00:00Z","v":3021286,"vw":218.909023},{"c":219.69,"h":220.44,"l":216.85,"n":29516,"o":216.85,"t":"2026-06-29T04:00:00Z","v":1179673,"vw":219.05234},{"c":216.6,"h":221.7,"l":212.445,"n":37659,"o":220.045,"t":"2026-06-30T04:00:00Z","v":1972971,"vw":215.640926},{"c":217.96,"h":221,"l":213.22,"n":32155,"o":220.685,"t":"2026-07-01T04:00:00Z","v":1616448,"vw":217.740397},{"c":217.65,"h":221.82,"l":216.1,"n":26406,"o":218.975,"t":"2026-07-02T04:00:00Z","v":1211102,"vw":218.068258},{"c":216.44,"h":220.4699,"l":215.625,"n":26110,"o":217.32,"t":"2026-07-06T04:00:00Z","v":1241061,"vw":216.837674},{"c":215.51,"h":219.93,"l":214.48,"n":27573,"o":219.93,"t":"2026-07-07T04:00:00Z","v":1161845,"vw":215.90871},{"c":218.25,"h":219.164,"l":215.165,"n":32340,"o":216.37,"t":"2026-07-08T04:00:00Z","v":1617274,"vw":217.640386},{"c":225.85,"h":227.9,"l":219.85,"n":34088,"o":219.85,"t":"2026-07-09T04:00:00Z","v":1636357,"vw":225.679165},{"c":227.625,"h":228.98,"l":222.9,"n":33705,"o":226.37,"t":"2026-07-10T04:00:00Z","v":2215958,"vw":226.978003},{"c":232.9,"h":235.44,"l":227.57,"n":37901,"o":229.53,"t":"2026-07-13T04:00:00Z","v":2072628,"vw":233.045303},{"c":228.61,"h":233.32,"l":225.705,"n":28593,"o":232.33,"t":"2026-07-14T04:00:00Z","v":1321547,"vw":228.508551},{"c":225.23,"h":231.2,"l":223.74,"n":27112,"o":230.22,"t":"2026-07-15T04:00:00Z","v":1005341,"vw":225.994883},{"c":237.15,"h":237.23,"l":228,"n":31550,"o":229.295,"t":"2026-07-16T04:00:00Z","v":1381210,"vw":235.808419},{"c":233.84,"h":238.505,"l":233.19,"n":35976,"o":235.42,"t":"2026-07-17T04:00:00Z","v":1301051,"vw":234.489457},{"c":231.76,"h":234.36,"l":229.1,"n":24031,"o":234.36,"t":"2026-07-20T04:00:00Z","v":1063573,"vw":231.354012},{"c":234.79,"h":235.155,"l":229.58,"n":31668,"o":234.8,"t":"2026-07-21T04:00:00Z","v":1854893,"vw":234.122156},{"c":232.8,"h":235.7599,"l":232.4079,"n":28794,"o":234.63,"t":"2026-07-22T04:00:00Z","v":1435098,"vw":233.247753},{"c":230.71,"h":236.25,"l":227.22,"n":25036,"o":235,"t":"2026-07-23T04:00:00Z","v":898661,"vw":230.391547},{"c":232.99,"h":237.15,"l":228,"n":34056,"o":230.4,"t":"2026-07-24T04:00:00Z","v":1487804,"vw":233.634613},{"c":226.77,"h":233.92,"l":224.486,"n":34159,"o":232.14,"t":"2026-07-27T04:00:00Z","v":1590978,"vw":226.804777},{"c":226.28,"h":230.8,"l":225.815,"n":41727,"o":227.1,"t":"2026-07-28T04:00:00Z","v":2068172,"vw":227.499496},{"c":222.79,"h":225.73,"l":214.79,"n":60425,"o":221.64,"t":"2026-07-29T04:00:00Z","v":2961709,"vw":220.851868},{"c":212.47,"h":223.66,"l":205.16,"n":67343,"o":223.57,"t":"2026-07-30T04:00:00Z","v":3588162,"vw":210.959333},{"c":212.14,"h":214.37,"l":210.01,"n":32061,"o":214.37,"t":"2026-07-31T04:00:00Z","v":1746330,"vw":212.268142},{"c":211.52,"h":215.845,"l":209.56,"n":39258,"o":213.14,"t":"2026-08-03T04:00:00Z","v":1868280,"vw":211.522093},{"c":219.32,"h":219.985,"l":211.68,"n":38858,"o":212.93,"t":"2026-08-04T04:00:00Z","v":1833237,"vw":218.12069},{"c":215.45,"h":219.995,"l":213.26,"n":35756,"o":215.07,"t":"2026-08-05T04:00:00Z","v":2036218,"vw":215.376127},{"c":211.41,"h":214.74,"l":210.02,"n":31605,"o":213.81,"t":"2026-08-06T04:00:00Z","v":1598342,"vw":211.906265},{"c":216.36,"h":217.96,"l":209.75,"n":24551,"o":211.37,"t":"2026-08-07T04:00:00Z","v":1253465,"vw":215.68597},{"c":212.55,"h":219.74,"l":211.81,"n":29595,"o":215.26,"t":"2026-08-10T04:00:00Z","v":1539932,"vw":213.532464},{"c":209.44,"h":214.4,"l":207.65,"n":37656,"o":211.33,"t":"2026-08-11T04:00:00Z","v":2022143,"vw":210.174012},{"c":212.55,"h":213.97,"l":209.235,"n":35359,"o":209.74,"t":"2026-08-12T04:00:00Z","v":2020539,"vw":212.660633},{"c":215.73,"h":217.92,"l":214.41,"n":27000,"o":214.44,"t":"2026-08-13T04:00:00Z","v":1154252,"vw":216.281856},{"c":210.97,"h":215.75,"l":210.145,"n":29260,"o":214.87,"t":"2026-08-14T04:00:00Z","v":1469390,"vw":211.607912},{"c":211.96,"h":213.62,"l":207.885,"n":28962,"o":207.885,"t":"2026-08-17T04:00:00Z","v":1359399,"vw":212.012023},{"c":208,"h":212.03,"l":207.62,"n":29445,"o":212.03,"t":"2026-08-18T04:00:00Z","v":1130178,"vw":208.556542},{"c":205.08,"h":213.1,"l":204.55,"n":32990,"o":210.73,"t":"2026-08-19T04:00:00Z","v":1366425,"vw":206.84099},{"c":204.42,"h":206.775,"l":202.23,"n":26649,"o":203.48,"t":"2026-08-20T04:00:00Z","v":852836,"vw":204.630913},{"c":206.47,"h":208.48,"l":204.93,"n":22921,"o":207.54,"t":"2026-08-21T04:00:00Z","v":1198539,"vw":206.474026},{"c":201.48,"h":209.74,"l":199.345,"n":33990,"o":208.36,"t":"2026-08-24T04:00:00Z","v":1528033,"vw":201.739956},{"c":198.34,"h":203.18,"l":197.86,"n":28590,"o":203.18,"t":"2026-08-25T04:00:00Z","v":1230494,"vw":199.351089},{"c":199.43,"h":200.26,"l":196.41,"n":27633,"o":197.71,"t":"2026-08-26T04:00:00Z","v":1219019,"vw":199.435718},{"c":200.06,"h":200.72,"l":197.17,"n":26648,"o":197.17,"t":"2026-08-27T04:00:00Z","v":1170471,"vw":199.694392},{"c":198.63,"h":203.435,"l":198.25,"n":24458,"o":201.915,"t":"2026-08-28T04:00:00Z","v":1173936,"vw":199.025853},{"c":199.96,"h":200.98,"l":196.28,"n":31009,"o":198.06,"t":"2026-08-31T04:00:00Z","v":1655976,"vw":199.738465},{"c":187.01,"h":201.7576,"l":186.43,"n":49512,"o":199.74,"t":"2026-09-01T04:00:00Z","v":2492468,"vw":188.723276},{"c":187.61,"h":189.295,"l":183.5,"n":39390,"o":186.61,"t":"2026-09-02T04:00:00Z","v":2188250,"vw":187.446836},{"c":185.75,"h":190.7,"l":179.34,"n":58750,"o":189.75,"t":"2026-09-03T04:00:00Z","v":3658463,"vw":184.218231},{"c":185.87,"h":187.705,"l":183.32,"n":44231,"o":186.25,"t":"2026-09-04T04:00:00Z","v":2389187,"vw":185.640614},{"c":187.01,"h":188.91,"l":185.46,"n":35793,"o":185.975,"t":"2026-09-08T04:00:00Z","v":1614277,"vw":187.136191},{"c":181.96,"h":188.27,"l":180.845,"n":37123,"o":185.62,"t":"2026-09-09T04:00:00Z","v":1707239,"vw":182.268072},{"c":180.55,"h":182.95,"l":180.28,"n":28568,"o":181.09,"t":"2026-09-10T04:00:00Z","v":1509567,"vw":181.086303},{"c":179.79,"h":183.35,"l":177.54,"n":29668,"o":182.26,"t":"2026-09-11T04:00:00Z","v":1288354,"vw":179.447328},{"c":181.91,"h":183.14,"l":178.725,"n":31033,"o":179.58,"t":"2026-09-14T04:00:00Z","v":1388931,"vw":181.546194},{"c":180.96,"h":183.085,"l":179.25,"n":28545,"o":182.13,"t":"2026-09-15T04:00:00Z","v":1333732,"vw":181.315711},{"c":174.36,"h":180,"l":173.02,"n":46183,"o":173.02,"t":"2026-09-16T04:00:00Z","v":2756770,"vw":175.407218},{"c":175.09,"h":178.79,"l":174.33,"n":29920,"o":177.19,"t":"2026-09-17T04:00:00Z","v":1593312,"vw":175.47312},{"c":173,"h":175.71,"l":171.63,"n":31908,"o":174.73,"t":"2026-09-18T04:00:00Z","v":3578739,"vw":173.227975},{"c":175.36,"h":175.525,"l":169.65,"n":39385,"o":173,"t":"2026-09-21T04:00:00Z","v":1775101,"vw":174.215839},{"c":177.31,"h":178.335,"l":174.8,"n":35111,"o":176.76,"t":"2026-09-22T04:00:00Z","v":1807806,"vw":176.772261},{"c":177.72,"h":180.18,"l":175.58,"n":32537,"o":177.43,"t":"2026-09-23T04:00:00Z","v":1572714,"vw":178.177741},{"c":174.93,"h":178.57,"l":174.5,"n":24728,"o":178.1,"t":"2026-09-24T04:00:00Z","v":1186613,"vw":175.44429},{"c":173.3,"h":176.61,"l":172.65,"n":28168,"o":174.5,"t":"2026-09-25T04:00:00Z","v":1240520,"vw":173.991849},{"c":176.85,"h":177.96,"l":172.75,"n":40109,"o":173.3,"t":"2026-09-28T04:00:00Z","v":1948554,"vw":176.67109},{"c":177.46,"h":178.93,"l":175.64,"n":28777,"o":176.28,"t":"2026-09-29T04:00:00Z","v":2329346,"vw":177.295608},{"c":173.84,"h":178.99,"l":173.83,"n":28180,"o":178.99,"t":"2026-09-30T04:00:00Z","v":2296283,"vw":174.980333},{"c":178.1,"h":178.415,"l":172.75,"n":38726,"o":172.975,"t":"2026-10-01T04:00:00Z","v":1909172,"vw":176.696451},{"c":180.48,"h":182.91,"l":179.83,"n":31934,"o":180.49,"t":"2026-10-02T04:00:00Z","v":1958955,"vw":180.955094},{"c":179.37,"h":181.02,"l":176.17,"n":33120,"o":180.13,"t":"2026-10-05T04:00:00Z","v":2082447,"vw":179.015067},{"c":178.02,"h":180.97,"l":177,"n":34509,"o":179.535,"t":"2026-10-06T04:00:00Z","v":1727176,"vw":178.558386},{"c":175.61,"h":179.37,"l":175.42,"n":30728,"o":178.65,"t":"2026-10-07T04:00:00Z","v":1683610,"vw":176.549386},{"c":181.65,"h":182.27,"l":175.79,"n":40155,"o":175.82,"t":"2026-10-08T04:00:00Z","v":1566359,"vw":180.813594},{"c":181.97,"h":183.13,"l":179.56,"n":32130,"o":181.76,"t":"2026-10-09T04:00:00Z","v":1463422,"vw":181.489323},{"c":181.91,"h":183.05,"l":180.82,"n":25372,"o":182.14,"t":"2026-10-12T04:00:00Z","v":1218354,"vw":182.152387},{"c":183.17,"h":183.8644,"l":179.65,"n":33635,"o":183.5,"t":"2026-10-13T04:00:00Z","v":1713325,"vw":182.477118},{"c":184.37,"h":184.76,"l":180.02,"n":40794,"o":182.6,"t":"2026-10-14T04:00:00Z","v":1911637,"vw":183.220124},{"c":188.88,"h":189.2,"l":184.97,"n":42104,"o":186.29,"t":"2026-10-15T04:00:00Z","v":2164827,"vw":188.035489},{"c":187.72,"h":191.17,"l":185.25,"n":33279,"o":189.39,"t":"2026-10-16T04:00:00Z","v":1681651,"vw":187.832632},{"c":186.85,"h":189.59,"l":186.04,"n":31374,"o":188.3,"t":"2026-10-19T04:00:00Z","v":1479135,"vw":187.509192},{"c":188.33,"h":190.41,"l":186.195,"n":29328,"o":187.23,"t":"2026-10-20T04:00:00Z","v":1005187,"vw":188.582128},{"c":188.9,"h":190.1,"l":187.97,"n":28823,"o":189.29,"t":"2026-10-21T04:00:00Z","v":1332627,"vw":188.964464},{"c":189.89,"h":194.01,"l":188.03,"n":41226,"o":188.66,"t":"2026-10-22T04:00:00Z","v":1664659,"vw":190.949218},{"c":181.31,"h":189.07,"l":180.48,"n":15271,"o":187.695,"t":"2026-10-23T04:00:00Z","v":769849,"vw":182.756661}],"volatilityBars":[{"c":177.31,"h":178.335,"l":176.76,"n":953,"o":176.76,"t":"2026-09-22T13:30:00Z","v":61144,"vw":177.300139},{"c":176.345,"h":177.43,"l":176.09,"n":968,"o":177.43,"t":"2026-09-22T13:45:00Z","v":28055,"vw":176.766844},{"c":176.88,"h":177.28,"l":176,"n":1604,"o":176.345,"t":"2026-09-22T14:00:00Z","v":77153,"vw":176.459819},{"c":176.375,"h":177.12,"l":176.145,"n":1463,"o":176.88,"t":"2026-09-22T14:15:00Z","v":59907,"vw":176.598799},{"c":176.52,"h":176.905,"l":176.26,"n":1388,"o":176.37,"t":"2026-09-22T14:30:00Z","v":50977,"vw":176.573981},{"c":175.94,"h":176.31,"l":175.66,"n":1101,"o":176.3,"t":"2026-09-22T14:45:00Z","v":45340,"vw":175.959384},{"c":175.69,"h":176.24,"l":175.31,"n":1058,"o":175.87,"t":"2026-09-22T15:00:00Z","v":33912,"vw":175.807573},{"c":175.46,"h":175.77,"l":175.19,"n":1105,"o":175.675,"t":"2026-09-22T15:15:00Z","v":35384,"vw":175.420916},{"c":175.29,"h":175.54,"l":174.8,"n":930,"o":175.43,"t":"2026-09-22T15:30:00Z","v":29545,"vw":175.120193},{"c":175.595,"h":175.705,"l":175.22,"n":841,"o":175.3025,"t":"2026-09-22T15:45:00Z","v":29191,"vw":175.511468},{"c":175.965,"h":176.03,"l":175.48,"n":894,"o":175.595,"t":"2026-09-22T16:00:00Z","v":28432,"vw":175.733229},{"c":175.78,"h":176.06,"l":175.585,"n":858,"o":175.87,"t":"2026-09-22T16:15:00Z","v":28086,"vw":175.824276},{"c":176.23,"h":176.39,"l":175.66,"n":974,"o":175.66,"t":"2026-09-22T16:30:00Z","v":30654,"vw":176.041257},{"c":176.365,"h":176.58,"l":176.21,"n":1000,"o":176.235,"t":"2026-09-22T16:45:00Z","v":38646,"vw":176.384833},{"c":176.445,"h":176.85,"l":176.26,"n":1144,"o":176.45,"t":"2026-09-22T17:00:00Z","v":59100,"vw":176.650753},{"c":176.535,"h":176.56,"l":176.195,"n":1048,"o":176.535,"t":"2026-09-22T17:15:00Z","v":32288,"vw":176.434419},{"c":176.74,"h":176.77,"l":176.45,"n":992,"o":176.515,"t":"2026-09-22T17:30:00Z","v":31108,"vw":176.577837},{"c":177.315,"h":177.5675,"l":176.58,"n":1215,"o":176.77,"t":"2026-09-22T17:45:00Z","v":37255,"vw":177.103914},{"c":176.36,"h":177.26,"l":176.25,"n":1122,"o":177.26,"t":"2026-09-22T18:00:00Z","v":35692,"vw":176.699303},{"c":176.635,"h":176.7525,"l":176.25,"n":1169,"o":176.555,"t":"2026-09-22T18:15:00Z","v":41048,"vw":176.450217},{"c":175.69,"h":176.64,"l":175.66,"n":1219,"o":176.54,"t":"2026-09-22T18:30:00Z","v":43965,"vw":176.050188},{"c":175.67,"h":176.02,"l":175.67,"n":1434,"o":175.69,"t":"2026-09-22T18:45:00Z","v":61700,"vw":175.858768},{"c":176.135,"h":176.21,"l":175.46,"n":1254,"o":175.67,"t":"2026-09-22T19:00:00Z","v":53199,"vw":175.801486},{"c":176.57,"h":176.795,"l":176.13,"n":1306,"o":176.135,"t":"2026-09-22T19:15:00Z","v":49733,"vw":176.539328},{"c":177.115,"h":177.115,"l":176.35,"n":1841,"o":176.535,"t":"2026-09-22T19:30:00Z","v":81631,"vw":176.693094},{"c":177.37,"h":177.58,"l":176.91,"n":5753,"o":177.115,"t":"2026-09-22T19:45:00Z","v":309032,"vw":177.318371},{"c":177.31,"h":177.31,"l":177.31,"n":72,"o":177.31,"t":"2026-09-22T20:00:00Z","v":364667,"vw":177.31},{"c":177.31,"h":177.31,"l":177.31,"n":1,"o":177.31,"t":"2026-09-22T20:15:00Z","v":4360,"vw":177.31},{"c":177,"h":177.5685,"l":176.9966,"n":80,"o":177.5,"t":"2026-09-22T22:15:00Z","v":3110,"vw":177.170761},{"c":176.595,"h":177.95,"l":176.225,"n":561,"o":177.43,"t":"2026-09-23T13:30:00Z","v":32766,"vw":177.118246},{"c":175.84,"h":176.6575,"l":175.58,"n":757,"o":176.58,"t":"2026-09-23T13:45:00Z","v":22398,"vw":175.980571},{"c":177.45,"h":177.64,"l":175.72,"n":1072,"o":175.72,"t":"2026-09-23T14:00:00Z","v":47946,"vw":176.804738},{"c":177.425,"h":178.33,"l":177.16,"n":1213,"o":177.33,"t":"2026-09-23T14:15:00Z","v":38956,"vw":177.784495},{"c":177.46,"h":177.95,"l":177.385,"n":897,"o":177.425,"t":"2026-09-23T14:30:00Z","v":24188,"vw":177.639313},{"c":177.38,"h":177.95,"l":177.24,"n":1010,"o":177.46,"t":"2026-09-23T14:45:00Z","v":24800,"vw":177.642309},{"c":177.77,"h":178.16,"l":177.17,"n":866,"o":177.58,"t":"2026-09-23T15:00:00Z","v":37093,"vw":177.794662},{"c":177.8,"h":178.24,"l":177.67,"n":921,"o":177.84,"t":"2026-09-23T15:15:00Z","v":55880,"vw":178.056754},{"c":178.17,"h":178.39,"l":177.78,"n":883,"o":177.8,"t":"2026-09-23T15:30:00Z","v":30054,"vw":178.060966},{"c":177.82,"h":178.29,"l":177.8,"n":650,"o":178.27,"t":"2026-09-23T15:45:00Z","v":17829,"vw":178.112144},{"c":178.22,"h":178.22,"l":177.625,"n":709,"o":177.8,"t":"2026-09-23T16:00:00Z","v":14711,"vw":177.979738},{"c":178.22,"h":178.28,"l":177.96,"n":669,"o":178.17,"t":"2026-09-23T16:15:00Z","v":14616,"vw":178.157337},{"c":178.61,"h":178.63,"l":178.24,"n":780,"o":178.285,"t":"2026-09-23T16:30:00Z","v":22087,"vw":178.458824},{"c":179.75,"h":180.11,"l":178.4501,"n":2678,"o":178.59,"t":"2026-09-23T16:45:00Z","v":131227,"vw":179.207628},{"c":179.59,"h":180.18,"l":178.87,"n":1367,"o":179.74,"t":"2026-09-23T17:00:00Z","v":73148,"vw":179.49213},{"c":178.74,"h":179.57,"l":178.705,"n":820,"o":179.55,"t":"2026-09-23T17:15:00Z","v":19401,"vw":179.117521},{"c":178.155,"h":178.705,"l":177.8,"n":1022,"o":178.705,"t":"2026-09-23T17:30:00Z","v":37775,"vw":178.113587},{"c":179.32,"h":179.42,"l":178.135,"n":994,"o":178.135,"t":"2026-09-23T17:45:00Z","v":22442,"vw":178.656329},{"c":179.65,"h":179.74,"l":179.31,"n":1538,"o":179.42,"t":"2026-09-23T18:00:00Z","v":52008,"vw":179.506798},{"c":178.98,"h":179.6275,"l":178.84,"n":1136,"o":179.6275,"t":"2026-09-23T18:15:00Z","v":45657,"vw":179.228377},{"c":178.5014,"h":178.97,"l":178.48,"n":927,"o":178.97,"t":"2026-09-23T18:30:00Z","v":25695,"vw":178.763432},{"c":178.35,"h":178.64,"l":178.26,"n":1240,"o":178.51,"t":"2026-09-23T18:45:00Z","v":39051,"vw":178.428847},{"c":178.69,"h":178.725,"l":178.19,"n":1357,"o":178.22,"t":"2026-09-23T19:00:00Z","v":49075,"vw":178.47896},{"c":178.285,"h":178.62,"l":178.105,"n":1309,"o":178.62,"t":"2026-09-23T19:15:00Z","v":40008,"vw":178.349449},{"c":178.61,"h":178.83,"l":178.15,"n":1462,"o":178.32,"t":"2026-09-23T19:30:00Z","v":45125,"vw":178.576064},{"c":177.76,"h":178.7,"l":177.58,"n":5267,"o":178.515,"t":"2026-09-23T19:45:00Z","v":290581,"vw":178.031981},{"c":177.72,"h":177.72,"l":177.72,"n":70,"o":177.72,"t":"2026-09-23T20:00:00Z","v":283778,"vw":177.72},{"c":177.72,"h":177.72,"l":177.72,"n":1,"o":177.72,"t":"2026-09-23T20:15:00Z","v":4212,"vw":177.72},{"c":178.08,"h":178.08,"l":178.08,"n":4,"o":178.08,"t":"2026-09-23T23:00:00Z","v":175,"vw":178.08},{"c":177.76,"h":178.57,"l":177.11,"n":554,"o":178.1,"t":"2026-09-24T13:30:00Z","v":28094,"vw":177.839436},{"c":178.02,"h":178.3125,"l":177.28,"n":647,"o":177.665,"t":"2026-09-24T13:45:00Z","v":20390,"vw":177.726144},{"c":177.895,"h":178.24,"l":177.68,"n":826,"o":177.97,"t":"2026-09-24T14:00:00Z","v":20662,"vw":177.993571},{"c":176.835,"h":177.78,"l":176.75,"n":536,"o":177.78,"t":"2026-09-24T14:15:00Z","v":15780,"vw":177.456575},{"c":176.62,"h":177.52,"l":176.425,"n":814,"o":176.85,"t":"2026-09-24T14:30:00Z","v":22718,"vw":177.08513},{"c":177.08,"h":177.08,"l":176.61,"n":731,"o":176.7,"t":"2026-09-24T14:45:00Z","v":22066,"vw":176.78636},{"c":176.97,"h":177.295,"l":176.9,"n":536,"o":177.22,"t":"2026-09-24T15:00:00Z","v":13186,"vw":177.100143},{"c":176.345,"h":177.06,"l":176.345,"n":533,"o":176.94,"t":"2026-09-24T15:15:00Z","v":11844,"vw":176.711902},{"c":176.52,"h":176.755,"l":176.23,"n":729,"o":176.45,"t":"2026-09-24T15:30:00Z","v":22329,"vw":176.588739},{"c":175.985,"h":176.7,"l":175.7567,"n":672,"o":176.68,"t":"2026-09-24T15:45:00Z","v":27999,"vw":176.421682},{"c":175.29,"h":176.08,"l":175.15,"n":634,"o":175.8792,"t":"2026-09-24T16:00:00Z","v":25078,"vw":175.566834},{"c":175.73,"h":177.07,"l":175.4,"n":1106,"o":175.4,"t":"2026-09-24T16:15:00Z","v":36319,"vw":176.30353},{"c":175.7625,"h":176.055,"l":175.45,"n":648,"o":175.45,"t":"2026-09-24T16:30:00Z","v":32621,"vw":175.838655},{"c":175.65,"h":175.88,"l":175.37,"n":702,"o":175.68,"t":"2026-09-24T16:45:00Z","v":25787,"vw":175.708431},{"c":175.64,"h":175.885,"l":175.395,"n":763,"o":175.65,"t":"2026-09-24T17:00:00Z","v":26475,"vw":175.655445},{"c":175.205,"h":175.61,"l":175.0901,"n":790,"o":175.57,"t":"2026-09-24T17:15:00Z","v":25427,"vw":175.336706},{"c":175.08,"h":175.425,"l":174.86,"n":756,"o":175.12,"t":"2026-09-24T17:30:00Z","v":26189,"vw":175.098105},{"c":175.18,"h":175.3208,"l":175.17,"n":560,"o":175.18,"t":"2026-09-24T17:45:00Z","v":20041,"vw":175.230418},{"c":175.17,"h":175.315,"l":174.77,"n":928,"o":175.265,"t":"2026-09-24T18:00:00Z","v":26638,"vw":175.108365},{"c":174.83,"h":175.61,"l":174.545,"n":1002,"o":175.32,"t":"2026-09-24T18:15:00Z","v":34891,"vw":174.993905},{"c":175.01,"h":175.34,"l":174.5,"n":911,"o":174.81,"t":"2026-09-24T18:30:00Z","v":32872,"vw":174.765363},{"c":174.74,"h":175.12,"l":174.61,"n":1065,"o":175.11,"t":"2026-09-24T18:45:00Z","v":42309,"vw":174.895051},{"c":174.88,"h":174.97,"l":174.58,"n":929,"o":174.75,"t":"2026-09-24T19:00:00Z","v":32750,"vw":174.758316},{"c":174.745,"h":174.97,"l":174.52,"n":1025,"o":174.85,"t":"2026-09-24T19:15:00Z","v":32709,"vw":174.723619},{"c":175.13,"h":175.28,"l":174.63,"n":1633,"o":174.79,"t":"2026-09-24T19:30:00Z","v":60237,"vw":174.998331},{"c":174.87,"h":175.26,"l":174.62,"n":3983,"o":175.1,"t":"2026-09-24T19:45:00Z","v":186994,"vw":174.948129},{"c":174.93,"h":174.93,"l":174.86,"n":66,"o":174.87,"t":"2026-09-24T20:00:00Z","v":251719,"vw":174.929598},{"c":175.235,"h":175.655,"l":173.95,"n":621,"o":174.5,"t":"2026-09-25T13:30:00Z","v":44524,"vw":174.868308},{"c":176.35,"h":176.61,"l":174.96,"n":637,"o":175.2,"t":"2026-09-25T13:45:00Z","v":19260,"vw":175.698427},{"c":176.02,"h":176.405,"l":175.354,"n":800,"o":176.27,"t":"2026-09-25T14:00:00Z","v":38031,"vw":175.875569},{"c":175.52,"h":176.34,"l":175.51,"n":588,"o":176.02,"t":"2026-09-25T14:15:00Z","v":24890,"vw":175.937128},{"c":175.58,"h":175.78,"l":175.07,"n":812,"o":175.54,"t":"2026-09-25T14:30:00Z","v":23117,"vw":175.442479},{"c":175.27,"h":175.62,"l":175,"n":490,"o":175.42,"t":"2026-09-25T14:45:00Z","v":10641,"vw":175.285489},{"c":174.86,"h":175.515,"l":174.56,"n":746,"o":175.18,"t":"2026-09-25T15:00:00Z","v":23081,"vw":174.975076},{"c":174.86,"h":175.33,"l":174.81,"n":709,"o":174.97,"t":"2026-09-25T15:15:00Z","v":15201,"vw":175.025674},{"c":174.445,"h":175.2134,"l":174.355,"n":729,"o":174.99,"t":"2026-09-25T15:30:00Z","v":25889,"vw":174.646796},{"c":174.85,"h":175.085,"l":174.29,"n":844,"o":174.44,"t":"2026-09-25T15:45:00Z","v":23898,"vw":174.690844},{"c":175.6,"h":175.75,"l":174.735,"n":1023,"o":174.86,"t":"2026-09-25T16:00:00Z","v":43743,"vw":175.219155},{"c":176.08,"h":176.08,"l":175.05,"n":860,"o":175.52,"t":"2026-09-25T16:15:00Z","v":24644,"vw":175.431646},{"c":175.3,"h":175.85,"l":175.13,"n":790,"o":175.77,"t":"2026-09-25T16:30:00Z","v":29634,"vw":175.371923},{"c":174.66,"h":175.3,"l":174.66,"n":614,"o":175.3,"t":"2026-09-25T16:45:00Z","v":17902,"vw":174.965694},{"c":173.9645,"h":174.57,"l":173.565,"n":787,"o":174.53,"t":"2026-09-25T17:00:00Z","v":26195,"vw":174.062784},{"c":174.1,"h":174.24,"l":173.75,"n":710,"o":174.06,"t":"2026-09-25T17:15:00Z","v":26975,"vw":174.064404},{"c":174.45,"h":174.58,"l":173.89,"n":914,"o":174.13,"t":"2026-09-25T17:30:00Z","v":29812,"vw":174.276378},{"c":174.685,"h":174.72,"l":174.475,"n":687,"o":174.52,"t":"2026-09-25T17:45:00Z","v":22081,"vw":174.608649},{"c":174.42,"h":174.66,"l":174.255,"n":864,"o":174.66,"t":"2026-09-25T18:00:00Z","v":25253,"vw":174.432409},{"c":174.52,"h":174.53,"l":174.24,"n":725,"o":174.44,"t":"2026-09-25T18:15:00Z","v":19309,"vw":174.423034},{"c":173.8999,"h":174.5899,"l":173.775,"n":838,"o":174.545,"t":"2026-09-25T18:30:00Z","v":28663,"vw":174.208343},{"c":173.46,"h":174.03,"l":173.34,"n":1449,"o":173.9,"t":"2026-09-25T18:45:00Z","v":52110,"vw":173.629233},{"c":173.2,"h":173.46,"l":172.97,"n":1164,"o":173.34,"t":"2026-09-25T19:00:00Z","v":36473,"vw":173.126033},{"c":172.775,"h":173.2,"l":172.65,"n":1364,"o":173.195,"t":"2026-09-25T19:15:00Z","v":48972,"vw":172.938774},{"c":173.54,"h":173.56,"l":172.775,"n":2001,"o":172.775,"t":"2026-09-25T19:30:00Z","v":62075,"vw":173.131887},{"c":173.27,"h":173.62,"l":173.06,"n":5097,"o":173.56,"t":"2026-09-25T19:45:00Z","v":218951,"vw":173.32266},{"c":173.3,"h":173.3,"l":173.3,"n":88,"o":173.3,"t":"2026-09-25T20:00:00Z","v":255814,"vw":173.3},{"c":174.2,"h":174.31,"l":172.75,"n":758,"o":173.37,"t":"2026-09-28T13:30:00Z","v":29087,"vw":173.466258},{"c":175.05,"h":175.24,"l":174.165,"n":1038,"o":174.205,"t":"2026-09-28T13:45:00Z","v":30658,"vw":174.933552},{"c":176.26,"h":176.54,"l":174.765,"n":1747,"o":174.9,"t":"2026-09-28T14:00:00Z","v":64152,"vw":175.995241},{"c":176.75,"h":177,"l":176.18,"n":1775,"o":176.255,"t":"2026-09-28T14:15:00Z","v":64132,"vw":176.566046},{"c":176.625,"h":176.86,"l":176.4,"n":1168,"o":176.76,"t":"2026-09-28T14:30:00Z","v":28783,"vw":176.629203},{"c":176.295,"h":176.75,"l":176.1,"n":1394,"o":176.54,"t":"2026-09-28T14:45:00Z","v":37704,"vw":176.36337},{"c":175.42,"h":176.26,"l":175.42,"n":1181,"o":176.23,"t":"2026-09-28T15:00:00Z","v":33050,"vw":175.865941},{"c":175.92,"h":176.38,"l":175.55,"n":1443,"o":175.55,"t":"2026-09-28T15:15:00Z","v":42169,"vw":175.941403},{"c":176.375,"h":176.54,"l":175.98,"n":1195,"o":175.98,"t":"2026-09-28T15:30:00Z","v":25666,"vw":176.248349},{"c":175.92,"h":176.33,"l":175.82,"n":1093,"o":176.32,"t":"2026-09-28T15:45:00Z","v":29551,"vw":176.068377},{"c":175.76,"h":176.005,"l":175.64,"n":1028,"o":175.99,"t":"2026-09-28T16:00:00Z","v":25554,"vw":175.862831},{"c":177.54,"h":177.77,"l":175.82,"n":1774,"o":175.82,"t":"2026-09-28T16:15:00Z","v":56940,"vw":176.743246},{"c":176.44,"h":177.53,"l":176.295,"n":1081,"o":177.53,"t":"2026-09-28T16:30:00Z","v":27501,"vw":176.992982},{"c":176.4,"h":176.51,"l":176.21,"n":1022,"o":176.46,"t":"2026-09-28T16:45:00Z","v":24223,"vw":176.367315},{"c":177.205,"h":177.96,"l":176.245,"n":1441,"o":176.37,"t":"2026-09-28T17:00:00Z","v":39050,"vw":177.021549},{"c":176.77,"h":177.3025,"l":176.62,"n":1054,"o":176.97,"t":"2026-09-28T17:15:00Z","v":23189,"vw":176.907423},{"c":176.765,"h":176.9599,"l":176.54,"n":1283,"o":176.87,"t":"2026-09-28T17:30:00Z","v":32383,"vw":176.803214},{"c":176.67,"h":176.96,"l":176.67,"n":977,"o":176.8425,"t":"2026-09-28T17:45:00Z","v":20524,"vw":176.820864},{"c":176.935,"h":176.945,"l":176.55,"n":1152,"o":176.66,"t":"2026-09-28T18:00:00Z","v":32665,"vw":176.805261},{"c":176.955,"h":177.04,"l":176.64,"n":1235,"o":176.935,"t":"2026-09-28T18:15:00Z","v":39830,"vw":176.865235},{"c":177.13,"h":177.485,"l":176.83,"n":1424,"o":176.9,"t":"2026-09-28T18:30:00Z","v":43205,"vw":177.232783},{"c":176.9,"h":177.31,"l":176.56,"n":1424,"o":177.07,"t":"2026-09-28T18:45:00Z","v":43012,"vw":177.005943},{"c":176.725,"h":176.895,"l":176.53,"n":1308,"o":176.895,"t":"2026-09-28T19:00:00Z","v":30563,"vw":176.662985},{"c":176.85,"h":176.97,"l":176.42,"n":2870,"o":176.72,"t":"2026-09-28T19:15:00Z","v":137186,"vw":176.720612},{"c":177.435,"h":177.645,"l":176.85,"n":2378,"o":176.9,"t":"2026-09-28T19:30:00Z","v":94871,"vw":177.366139},{"c":176.85,"h":177.53,"l":176.71,"n":5401,"o":177.38,"t":"2026-09-28T19:45:00Z","v":217560,"vw":176.994284},{"c":176.85,"h":176.85,"l":176.85,"n":84,"o":176.85,"t":"2026-09-28T20:00:00Z","v":426620,"vw":176.85},{"c":176.67,"h":176.67,"l":176.67,"n":1,"o":176.67,"t":"2026-09-28T20:15:00Z","v":100,"vw":176.67},{"c":177.5,"h":177.5,"l":177.5,"n":4,"o":177.5,"t":"2026-09-28T23:45:00Z","v":166,"vw":177.5},{"c":175.51,"h":175.51,"l":175.51,"n":3,"o":175.51,"t":"2026-09-29T13:15:00Z","v":149,"vw":175.51},{"c":178.8184,"h":178.8184,"l":176,"n":595,"o":176.28,"t":"2026-09-29T13:30:00Z","v":62499,"vw":177.347515},{"c":178.595,"h":178.93,"l":178.04,"n":803,"o":178.31,"t":"2026-09-29T13:45:00Z","v":20291,"vw":178.527786},{"c":178,"h":178.825,"l":177.78,"n":836,"o":178.51,"t":"2026-09-29T14:00:00Z","v":23468,"vw":178.250879},{"c":176.53,"h":178.28,"l":176.53,"n":876,"o":178.13,"t":"2026-09-29T14:15:00Z","v":27787,"vw":177.341965},{"c":176.28,"h":176.71,"l":175.64,"n":886,"o":176.68,"t":"2026-09-29T14:30:00Z","v":26041,"vw":176.263747},{"c":176.68,"h":176.78,"l":176.01,"n":562,"o":176.3,"t":"2026-09-29T14:45:00Z","v":14004,"vw":176.471591},{"c":176.06,"h":176.76,"l":175.975,"n":699,"o":176.76,"t":"2026-09-29T15:00:00Z","v":18382,"vw":176.253042},{"c":176.285,"h":176.35,"l":175.9442,"n":629,"o":176.14,"t":"2026-09-29T15:15:00Z","v":17490,"vw":176.128136},{"c":176.85,"h":176.87,"l":176.365,"n":618,"o":176.365,"t":"2026-09-29T15:30:00Z","v":14497,"vw":176.693086},{"c":176.54,"h":177.26,"l":176.54,"n":776,"o":176.88,"t":"2026-09-29T15:45:00Z","v":23583,"vw":176.881694},{"c":176.78,"h":177.08,"l":176.51,"n":442,"o":176.54,"t":"2026-09-29T16:00:00Z","v":9721,"vw":176.725868},{"c":177.07,"h":177.115,"l":176.64,"n":680,"o":176.72,"t":"2026-09-29T16:15:00Z","v":13437,"vw":176.860447},{"c":176.64,"h":176.9766,"l":176.64,"n":482,"o":176.95,"t":"2026-09-29T16:30:00Z","v":7878,"vw":176.862189},{"c":176.49,"h":176.62,"l":176.23,"n":775,"o":176.61,"t":"2026-09-29T16:45:00Z","v":29150,"vw":176.470418},{"c":176.56,"h":176.6799,"l":176.31,"n":723,"o":176.515,"t":"2026-09-29T17:00:00Z","v":18002,"vw":176.437799},{"c":176.45,"h":176.58,"l":176.37,"n":706,"o":176.545,"t":"2026-09-29T17:15:00Z","v":16176,"vw":176.464736},{"c":176.79,"h":176.9,"l":176.45,"n":668,"o":176.45,"t":"2026-09-29T17:30:00Z","v":19298,"vw":176.699222},{"c":177.03,"h":177.125,"l":176.61,"n":1173,"o":176.79,"t":"2026-09-29T17:45:00Z","v":60209,"vw":176.971749},{"c":177.17,"h":177.53,"l":176.985,"n":1152,"o":177.02,"t":"2026-09-29T18:00:00Z","v":27376,"vw":177.25822},{"c":177.025,"h":177.605,"l":177.025,"n":791,"o":177.17,"t":"2026-09-29T18:15:00Z","v":19704,"vw":177.431832},{"c":176.97,"h":177.62,"l":176.775,"n":848,"o":177.035,"t":"2026-09-29T18:30:00Z","v":22167,"vw":177.007707},{"c":177.345,"h":177.37,"l":176.715,"n":1197,"o":177.04,"t":"2026-09-29T18:45:00Z","v":42071,"vw":176.97421},{"c":177.44,"h":177.61,"l":177.06,"n":1183,"o":177.365,"t":"2026-09-29T19:00:00Z","v":36400,"vw":177.366656},{"c":177.43,"h":177.595,"l":177.26,"n":1415,"o":177.48,"t":"2026-09-29T19:15:00Z","v":36363,"vw":177.435324},{"c":177.635,"h":177.755,"l":177.29,"n":1622,"o":177.29,"t":"2026-09-29T19:30:00Z","v":54809,"vw":177.536272},{"c":177.5,"h":177.98,"l":177.1,"n":5918,"o":177.65,"t":"2026-09-29T19:45:00Z","v":252040,"vw":177.561725},{"c":177.46,"h":177.46,"l":177.46,"n":60,"o":177.46,"t":"2026-09-29T20:00:00Z","v":808212,"vw":177.46},{"c":176.04,"h":178.99,"l":175.83,"n":535,"o":178.99,"t":"2026-09-30T13:30:00Z","v":24038,"vw":177.540061},{"c":176.37,"h":177.53,"l":176.19,"n":668,"o":176.23,"t":"2026-09-30T13:45:00Z","v":28928,"vw":177.125366},{"c":177.54,"h":178.0156,"l":176.33,"n":824,"o":176.51,"t":"2026-09-30T14:00:00Z","v":27406,"vw":177.355488},{"c":176.45,"h":177.385,"l":176.42,"n":680,"o":177.37,"t":"2026-09-30T14:15:00Z","v":16269,"vw":176.987304},{"c":176.97,"h":177.17,"l":176.395,"n":592,"o":176.57,"t":"2026-09-30T14:30:00Z","v":17998,"vw":176.885542},{"c":177.3,"h":177.5675,"l":177,"n":636,"o":177,"t":"2026-09-30T14:45:00Z","v":17452,"vw":177.289294},{"c":177.67,"h":177.73,"l":177.23,"n":586,"o":177.285,"t":"2026-09-30T15:00:00Z","v":14800,"vw":177.467511},{"c":176.645,"h":178.11,"l":175.78,"n":997,"o":177.76,"t":"2026-09-30T15:15:00Z","v":44712,"vw":177.279},{"c":176.85,"h":177.04,"l":176.43,"n":598,"o":176.71,"t":"2026-09-30T15:30:00Z","v":19192,"vw":176.653613},{"c":177.12,"h":177.125,"l":176.58,"n":345,"o":176.66,"t":"2026-09-30T15:45:00Z","v":8467,"vw":176.715148},{"c":177.745,"h":177.99,"l":177.21,"n":673,"o":177.21,"t":"2026-09-30T16:00:00Z","v":13972,"vw":177.644936},{"c":177.56,"h":177.68,"l":177.38,"n":367,"o":177.68,"t":"2026-09-30T16:15:00Z","v":8093,"vw":177.527251},{"c":177.74,"h":178.06,"l":177.54,"n":823,"o":177.56,"t":"2026-09-30T16:30:00Z","v":36870,"vw":177.881658},{"c":176.84,"h":177.58,"l":176.84,"n":581,"o":177.58,"t":"2026-09-30T16:45:00Z","v":13068,"vw":177.077568},{"c":176.745,"h":177.015,"l":176.7,"n":536,"o":176.96,"t":"2026-09-30T17:00:00Z","v":12211,"vw":176.890822},{"c":176.755,"h":176.765,"l":176.425,"n":753,"o":176.68,"t":"2026-09-30T17:15:00Z","v":18506,"vw":176.635032},{"c":177.02,"h":177.02,"l":176.69,"n":504,"o":176.915,"t":"2026-09-30T17:30:00Z","v":10966,"vw":176.84326},{"c":176.46,"h":177.02,"l":176.4,"n":573,"o":177.02,"t":"2026-09-30T17:45:00Z","v":12208,"vw":176.671224},{"c":176.55,"h":176.72,"l":176.42,"n":514,"o":176.53,"t":"2026-09-30T18:00:00Z","v":12690,"vw":176.539033},{"c":176.13,"h":176.71,"l":176.02,"n":609,"o":176.52,"t":"2026-09-30T18:15:00Z","v":16348,"vw":176.431678},{"c":176.23,"h":176.555,"l":176.065,"n":638,"o":176.065,"t":"2026-09-30T18:30:00Z","v":17226,"vw":176.293894},{"c":175.51,"h":176.11,"l":175.37,"n":1063,"o":176.11,"t":"2026-09-30T18:45:00Z","v":26934,"vw":175.691112},{"c":175.45,"h":175.58,"l":175.18,"n":1230,"o":175.43,"t":"2026-09-30T19:00:00Z","v":43877,"vw":175.335694},{"c":175.01,"h":175.485,"l":174.86,"n":1517,"o":175.45,"t":"2026-09-30T19:15:00Z","v":50891,"vw":175.122324},{"c":174.56,"h":175.14,"l":174.56,"n":1937,"o":174.91,"t":"2026-09-30T19:30:00Z","v":70192,"vw":174.767688},{"c":173.83,"h":174.72,"l":173.83,"n":7116,"o":174.57,"t":"2026-09-30T19:45:00Z","v":262886,"vw":174.17701},{"c":174.44,"h":174.44,"l":173.84,"n":100,"o":173.84,"t":"2026-09-30T20:00:00Z","v":1099859,"vw":173.84033},{"c":173.84,"h":173.84,"l":173.84,"n":2,"o":173.84,"t":"2026-09-30T20:15:00Z","v":6764,"vw":173.84},{"c":175.2003,"h":175.22,"l":175.2003,"n":2,"o":175.22,"t":"2026-10-01T12:30:00Z","v":284,"vw":175.21015},{"c":175.02,"h":175.02,"l":175.02,"n":2,"o":175.02,"t":"2026-10-01T12:45:00Z","v":171,"vw":175.02},{"c":173.52,"h":174.66,"l":172.75,"n":783,"o":173.48,"t":"2026-10-01T13:30:00Z","v":32942,"vw":173.589775},{"c":174.88,"h":175.52,"l":173.525,"n":957,"o":173.525,"t":"2026-10-01T13:45:00Z","v":48193,"vw":174.623917},{"c":174.885,"h":175.34,"l":174.07,"n":1117,"o":175.34,"t":"2026-10-01T14:00:00Z","v":38083,"vw":174.654874},{"c":174.38,"h":175.4598,"l":174.38,"n":998,"o":175.04,"t":"2026-10-01T14:15:00Z","v":38455,"vw":175.182009},{"c":174.26,"h":174.4,"l":173.83,"n":1209,"o":174.105,"t":"2026-10-01T14:30:00Z","v":38335,"vw":174.17238},{"c":174.58,"h":174.67,"l":173.73,"n":1191,"o":174.26,"t":"2026-10-01T14:45:00Z","v":35845,"vw":174.32109},{"c":174.55,"h":174.77,"l":174.16,"n":1150,"o":174.595,"t":"2026-10-01T15:00:00Z","v":36420,"vw":174.477394},{"c":174.2975,"h":175.06,"l":174.295,"n":1323,"o":174.43,"t":"2026-10-01T15:15:00Z","v":39639,"vw":174.649019},{"c":174.7775,"h":174.96,"l":174.12,"n":1263,"o":174.3,"t":"2026-10-01T15:30:00Z","v":38628,"vw":174.524685},{"c":175.14,"h":175.24,"l":174.37,"n":1089,"o":174.795,"t":"2026-10-01T15:45:00Z","v":41385,"vw":174.863025},{"c":175.24,"h":175.65,"l":174.96,"n":1071,"o":175.14,"t":"2026-10-01T16:00:00Z","v":36191,"vw":175.319496},{"c":175.45,"h":175.48,"l":175.095,"n":1078,"o":175.17,"t":"2026-10-01T16:15:00Z","v":38273,"vw":175.313667},{"c":175.96,"h":176.155,"l":175.45,"n":1052,"o":175.45,"t":"2026-10-01T16:30:00Z","v":36158,"vw":175.939793},{"c":175.625,"h":175.96,"l":175.44,"n":1102,"o":175.96,"t":"2026-10-01T16:45:00Z","v":44835,"vw":175.651861},{"c":175.79,"h":175.995,"l":175.24,"n":1396,"o":175.57,"t":"2026-10-01T17:00:00Z","v":60696,"vw":175.651621},{"c":175.91,"h":176.235,"l":175.49,"n":1029,"o":175.57,"t":"2026-10-01T17:15:00Z","v":34845,"vw":176.079872},{"c":176.475,"h":176.68,"l":175.92,"n":1393,"o":175.92,"t":"2026-10-01T17:30:00Z","v":44553,"vw":176.406911},{"c":175.74,"h":176.385,"l":175.54,"n":1139,"o":176.37,"t":"2026-10-01T17:45:00Z","v":39020,"vw":175.920873},{"c":175.24,"h":175.92,"l":175.105,"n":1898,"o":175.765,"t":"2026-10-01T18:00:00Z","v":82046,"vw":175.428216},{"c":175.61,"h":176.1799,"l":175.22,"n":1638,"o":175.26,"t":"2026-10-01T18:15:00Z","v":59423,"vw":175.672607},{"c":176.495,"h":176.515,"l":175.65,"n":1322,"o":175.715,"t":"2026-10-01T18:30:00Z","v":54666,"vw":176.124111},{"c":176.805,"h":176.805,"l":176.31,"n":1080,"o":176.495,"t":"2026-10-01T18:45:00Z","v":39330,"vw":176.567275},{"c":177.21,"h":177.25,"l":176.74,"n":1202,"o":176.805,"t":"2026-10-01T19:00:00Z","v":55698,"vw":176.952083},{"c":177.69,"h":177.87,"l":177.0901,"n":1937,"o":177.215,"t":"2026-10-01T19:15:00Z","v":82835,"vw":177.587581},{"c":178.09,"h":178.25,"l":177.665,"n":2020,"o":177.72,"t":"2026-10-01T19:30:00Z","v":79180,"vw":177.911116},{"c":178.1,"h":178.415,"l":177.79,"n":6773,"o":178.09,"t":"2026-10-01T19:45:00Z","v":338033,"vw":178.156666},{"c":178.1,"h":178.1,"l":178.1,"n":103,"o":178.1,"t":"2026-10-01T20:00:00Z","v":370103,"vw":178.1},{"c":179.65,"h":179.65,"l":179.65,"n":3,"o":179.65,"t":"2026-10-02T12:45:00Z","v":141,"vw":179.65},{"c":180.92,"h":181.445,"l":179.83,"n":824,"o":180.49,"t":"2026-10-02T13:30:00Z","v":38859,"vw":180.644324},{"c":180.28,"h":182.03,"l":180.28,"n":1243,"o":180.915,"t":"2026-10-02T13:45:00Z","v":63024,"vw":181.312418},{"c":181.15,"h":181.33,"l":180.395,"n":967,"o":180.44,"t":"2026-10-02T14:00:00Z","v":36983,"vw":180.970131},{"c":181.74,"h":181.94,"l":181.04,"n":914,"o":181.05,"t":"2026-10-02T14:15:00Z","v":35492,"vw":181.646452},{"c":181.675,"h":182.06,"l":181.145,"n":884,"o":181.79,"t":"2026-10-02T14:30:00Z","v":30134,"vw":181.566391},{"c":182.35,"h":182.39,"l":181.65,"n":942,"o":181.76,"t":"2026-10-02T14:45:00Z","v":25912,"vw":181.948254},{"c":181.99,"h":182.51,"l":181.59,"n":1129,"o":182.44,"t":"2026-10-02T15:00:00Z","v":32787,"vw":181.937486},{"c":182.56,"h":182.655,"l":181.64,"n":1274,"o":182.06,"t":"2026-10-02T15:15:00Z","v":40005,"vw":182.179211},{"c":182.6865,"h":182.91,"l":182.42,"n":1358,"o":182.54,"t":"2026-10-02T15:30:00Z","v":45210,"vw":182.640359},{"c":181.92,"h":182.86,"l":181.84,"n":1181,"o":182.78,"t":"2026-10-02T15:45:00Z","v":44987,"vw":182.410505},{"c":181.905,"h":182.15,"l":181.72,"n":861,"o":181.925,"t":"2026-10-02T16:00:00Z","v":28393,"vw":181.916726},{"c":181.755,"h":181.89,"l":181.37,"n":1278,"o":181.89,"t":"2026-10-02T16:15:00Z","v":44838,"vw":181.629126},{"c":181.14,"h":181.7325,"l":181.13,"n":801,"o":181.7325,"t":"2026-10-02T16:30:00Z","v":18968,"vw":181.410778},{"c":181.31,"h":181.48,"l":181.08,"n":844,"o":181.22,"t":"2026-10-02T16:45:00Z","v":23966,"vw":181.299146},{"c":181.16,"h":181.33,"l":181.06,"n":946,"o":181.245,"t":"2026-10-02T17:00:00Z","v":21782,"vw":181.175185},{"c":180.52,"h":181.21,"l":180.41,"n":834,"o":181.03,"t":"2026-10-02T17:15:00Z","v":24852,"vw":180.812582},{"c":181.02,"h":181.19,"l":180.52,"n":1066,"o":180.52,"t":"2026-10-02T17:30:00Z","v":43810,"vw":180.986126},{"c":180.875,"h":181.4,"l":180.865,"n":976,"o":181.07,"t":"2026-10-02T17:45:00Z","v":36903,"vw":181.230412},{"c":180.49,"h":181.01,"l":180.14,"n":958,"o":180.98,"t":"2026-10-02T18:00:00Z","v":49426,"vw":180.69638},{"c":180.22,"h":180.57,"l":179.86,"n":937,"o":180.535,"t":"2026-10-02T18:15:00Z","v":24800,"vw":180.122902},{"c":180.61,"h":180.8,"l":180.04,"n":808,"o":180.22,"t":"2026-10-02T18:30:00Z","v":22480,"vw":180.377027},{"c":180.72,"h":180.9,"l":180.48,"n":1026,"o":180.83,"t":"2026-10-02T18:45:00Z","v":25550,"vw":180.730232},{"c":181.04,"h":181.16,"l":180.64,"n":1264,"o":180.68,"t":"2026-10-02T19:00:00Z","v":45603,"vw":180.866138},{"c":180.82,"h":181.17,"l":180.7,"n":1265,"o":181.04,"t":"2026-10-02T19:15:00Z","v":38186,"vw":180.95187},{"c":180.6,"h":180.97,"l":180.3933,"n":1577,"o":180.895,"t":"2026-10-02T19:30:00Z","v":60453,"vw":180.691167},{"c":180.53,"h":180.99,"l":180.275,"n":5200,"o":180.6,"t":"2026-10-02T19:45:00Z","v":230194,"vw":180.563436},{"c":180.48,"h":180.48,"l":180.48,"n":85,"o":180.48,"t":"2026-10-02T20:00:00Z","v":809360,"vw":180.48},{"c":180.54,"h":180.54,"l":180.54,"n":1,"o":180.54,"t":"2026-10-02T20:15:00Z","v":100,"vw":180.54},{"c":178.31,"h":181.02,"l":177.96,"n":765,"o":180.13,"t":"2026-10-05T13:30:00Z","v":42402,"vw":179.538563},{"c":177.635,"h":178.41,"l":176.17,"n":852,"o":178.25,"t":"2026-10-05T13:45:00Z","v":50346,"vw":177.418459},{"c":177.76,"h":178.55,"l":177.63,"n":907,"o":177.685,"t":"2026-10-05T14:00:00Z","v":34568,"vw":177.980378},{"c":178.1,"h":178.64,"l":177.81,"n":975,"o":177.82,"t":"2026-10-05T14:15:00Z","v":39481,"vw":178.129771},{"c":176.87,"h":178.16,"l":176.36,"n":1022,"o":177.955,"t":"2026-10-05T14:30:00Z","v":38133,"vw":177.292855},{"c":177.845,"h":178.03,"l":176.765,"n":1588,"o":176.8125,"t":"2026-10-05T14:45:00Z","v":63745,"vw":177.228823},{"c":177.28,"h":177.89,"l":176.38,"n":1349,"o":177.89,"t":"2026-10-05T15:00:00Z","v":53029,"vw":176.979093},{"c":177.71,"h":177.87,"l":177.09,"n":1163,"o":177.24,"t":"2026-10-05T15:15:00Z","v":37222,"vw":177.523238},{"c":178.51,"h":178.58,"l":177.725,"n":1000,"o":177.73,"t":"2026-10-05T15:30:00Z","v":29808,"vw":178.064734},{"c":178.06,"h":178.435,"l":177.97,"n":862,"o":178.435,"t":"2026-10-05T15:45:00Z","v":31609,"vw":178.182801},{"c":178.705,"h":178.955,"l":177.9,"n":1385,"o":177.99,"t":"2026-10-05T16:00:00Z","v":68373,"vw":178.494754},{"c":179.115,"h":179.495,"l":178.53,"n":961,"o":178.53,"t":"2026-10-05T16:15:00Z","v":27289,"vw":178.897038},{"c":179.6413,"h":179.82,"l":179.01,"n":989,"o":179.27,"t":"2026-10-05T16:30:00Z","v":35492,"vw":179.264713},{"c":179.4,"h":179.71,"l":179.01,"n":1118,"o":179.64,"t":"2026-10-05T16:45:00Z","v":32608,"vw":179.398834},{"c":179.77,"h":179.84,"l":179.37,"n":914,"o":179.395,"t":"2026-10-05T17:00:00Z","v":24354,"vw":179.556778},{"c":179.715,"h":179.91,"l":179.57,"n":1030,"o":179.69,"t":"2026-10-05T17:15:00Z","v":28897,"vw":179.703962},{"c":179.865,"h":179.99,"l":179.39,"n":1095,"o":179.82,"t":"2026-10-05T17:30:00Z","v":41779,"vw":179.638206},{"c":180.33,"h":180.33,"l":179.75,"n":1159,"o":180,"t":"2026-10-05T17:45:00Z","v":37748,"vw":180.036727},{"c":179.68,"h":180.625,"l":179.4,"n":1284,"o":180.49,"t":"2026-10-05T18:00:00Z","v":53774,"vw":180.031986},{"c":179.565,"h":179.72,"l":179.345,"n":1018,"o":179.68,"t":"2026-10-05T18:15:00Z","v":32115,"vw":179.510635},{"c":179.085,"h":179.61,"l":179.035,"n":919,"o":179.565,"t":"2026-10-05T18:30:00Z","v":26229,"vw":179.302149},{"c":179.52,"h":179.52,"l":179.17,"n":1036,"o":179.17,"t":"2026-10-05T18:45:00Z","v":26004,"vw":179.312342},{"c":180.11,"h":180.115,"l":179.47,"n":1147,"o":179.55,"t":"2026-10-05T19:00:00Z","v":28483,"vw":179.80288},{"c":180.52,"h":180.59,"l":179.95,"n":1717,"o":180.115,"t":"2026-10-05T19:15:00Z","v":54902,"vw":180.272229},{"c":180.12,"h":180.55,"l":179.86,"n":1876,"o":180.47,"t":"2026-10-05T19:30:00Z","v":70673,"vw":180.135427},{"c":179.45,"h":180.11,"l":179.27,"n":4490,"o":180.06,"t":"2026-10-05T19:45:00Z","v":171684,"vw":179.491942},{"c":179.37,"h":179.37,"l":179.37,"n":75,"o":179.37,"t":"2026-10-05T20:00:00Z","v":327946,"vw":179.37},{"c":179.6,"h":179.6,"l":179.6,"n":1,"o":179.6,"t":"2026-10-05T22:45:00Z","v":150,"vw":179.6},{"c":179.4,"h":179.4,"l":179.4,"n":5,"o":179.4,"t":"2026-10-06T13:15:00Z","v":281,"vw":179.4},{"c":178.24,"h":179.89,"l":177.65,"n":933,"o":179.535,"t":"2026-10-06T13:30:00Z","v":46628,"vw":178.833114},{"c":177.72,"h":178.06,"l":177.34,"n":819,"o":178.03,"t":"2026-10-06T13:45:00Z","v":44704,"vw":177.898766},{"c":178.19,"h":178.75,"l":177.64,"n":1072,"o":177.75,"t":"2026-10-06T14:00:00Z","v":46620,"vw":178.273275},{"c":177.14,"h":178.27,"l":177,"n":997,"o":178.11,"t":"2026-10-06T14:15:00Z","v":44937,"vw":177.417743},{"c":177.215,"h":177.585,"l":177.02,"n":1185,"o":177.27,"t":"2026-10-06T14:30:00Z","v":43990,"vw":177.280513},{"c":177.865,"h":178.1435,"l":177.145,"n":802,"o":177.21,"t":"2026-10-06T14:45:00Z","v":24724,"vw":177.726423},{"c":178.36,"h":178.42,"l":177.89,"n":827,"o":177.96,"t":"2026-10-06T15:00:00Z","v":30008,"vw":178.121102},{"c":179.105,"h":179.235,"l":178.28,"n":1314,"o":178.4,"t":"2026-10-06T15:15:00Z","v":49401,"vw":178.746943},{"c":179.21,"h":179.33,"l":178.98,"n":994,"o":179.06,"t":"2026-10-06T15:30:00Z","v":36705,"vw":179.135651},{"c":179.53,"h":179.68,"l":179.05,"n":1203,"o":179.21,"t":"2026-10-06T15:45:00Z","v":49872,"vw":179.279499},{"c":180.22,"h":180.45,"l":179.44,"n":973,"o":179.55,"t":"2026-10-06T16:00:00Z","v":37447,"vw":179.82765},{"c":179.47,"h":180.97,"l":179.03,"n":1656,"o":180.225,"t":"2026-10-06T16:15:00Z","v":72952,"vw":179.974217},{"c":179.035,"h":179.435,"l":178.8588,"n":844,"o":179.435,"t":"2026-10-06T16:30:00Z","v":28548,"vw":179.204117},{"c":179.29,"h":179.295,"l":178.63,"n":900,"o":179.015,"t":"2026-10-06T16:45:00Z","v":26142,"vw":178.996675},{"c":179.11,"h":179.4099,"l":179.11,"n":762,"o":179.29,"t":"2026-10-06T17:00:00Z","v":26934,"vw":179.244789},{"c":179.725,"h":179.94,"l":178.94,"n":1271,"o":179.14,"t":"2026-10-06T17:15:00Z","v":58308,"vw":179.364393},{"c":179.57,"h":179.84,"l":179.31,"n":1033,"o":179.7,"t":"2026-10-06T17:30:00Z","v":33975,"vw":179.635258},{"c":179.06,"h":179.65,"l":179.0198,"n":1413,"o":179.615,"t":"2026-10-06T17:45:00Z","v":73766,"vw":179.479373},{"c":179.545,"h":179.615,"l":179.125,"n":970,"o":179.13,"t":"2026-10-06T18:00:00Z","v":26765,"vw":179.386029},{"c":179.09,"h":179.4,"l":178.98,"n":1098,"o":179.4,"t":"2026-10-06T18:15:00Z","v":35905,"vw":179.198762},{"c":179.14,"h":179.14,"l":178.86,"n":1108,"o":179.06,"t":"2026-10-06T18:30:00Z","v":36570,"vw":178.991591},{"c":178.64,"h":179.145,"l":178.57,"n":1196,"o":179.145,"t":"2026-10-06T18:45:00Z","v":60735,"vw":178.827474},{"c":178.515,"h":178.88,"l":178.48,"n":1222,"o":178.71,"t":"2026-10-06T19:00:00Z","v":44380,"vw":178.701247},{"c":178.6,"h":178.75,"l":178.195,"n":1631,"o":178.515,"t":"2026-10-06T19:15:00Z","v":62245,"vw":178.511627},{"c":178.155,"h":178.715,"l":178.08,"n":2112,"o":178.64,"t":"2026-10-06T19:30:00Z","v":89127,"vw":178.455094},{"c":178.04,"h":178.22,"l":177.415,"n":5656,"o":178.155,"t":"2026-10-06T19:45:00Z","v":246219,"vw":177.951781},{"c":178.02,"h":178.02,"l":178.02,"n":107,"o":178.02,"t":"2026-10-06T20:00:00Z","v":344519,"vw":178.02},{"c":175.2501,"h":175.2501,"l":175.2501,"n":1,"o":175.2501,"t":"2026-10-06T20:30:00Z","v":100,"vw":175.2501},{"c":182.0585,"h":182.0585,"l":182.0585,"n":1,"o":182.0585,"t":"2026-10-06T21:00:00Z","v":100,"vw":182.0585},{"c":178.34,"h":178.34,"l":178.34,"n":3,"o":178.34,"t":"2026-10-07T09:45:00Z","v":138,"vw":178.34},{"c":179.13,"h":179.13,"l":179.13,"n":6,"o":179.13,"t":"2026-10-07T10:00:00Z","v":189,"vw":179.13},{"c":179.56,"h":179.6,"l":179.35,"n":21,"o":179.39,"t":"2026-10-07T13:15:00Z","v":1454,"vw":179.485547},{"c":178.28,"h":179.345,"l":178.15,"n":518,"o":178.65,"t":"2026-10-07T13:30:00Z","v":37009,"vw":178.573206},{"c":177.36,"h":178.52,"l":177.3,"n":807,"o":178.14,"t":"2026-10-07T13:45:00Z","v":32790,"vw":177.948104},{"c":178.7,"h":178.9,"l":177.19,"n":1408,"o":177.19,"t":"2026-10-07T14:00:00Z","v":56095,"vw":178.330009},{"c":179.0875,"h":179.37,"l":178.63,"n":1300,"o":178.9,"t":"2026-10-07T14:15:00Z","v":64934,"vw":179.101611},{"c":178.38,"h":179.09,"l":178.38,"n":857,"o":179.075,"t":"2026-10-07T14:30:00Z","v":26076,"vw":178.871673},{"c":178.01,"h":178.51,"l":177.66,"n":1374,"o":178.38,"t":"2026-10-07T14:45:00Z","v":60570,"vw":178.002672},{"c":177.35,"h":178.21,"l":177.14,"n":894,"o":177.985,"t":"2026-10-07T15:00:00Z","v":66931,"vw":177.776322},{"c":176.68,"h":177.425,"l":176.545,"n":831,"o":177.35,"t":"2026-10-07T15:15:00Z","v":32742,"vw":176.908324},{"c":176.48,"h":176.77,"l":176.215,"n":996,"o":176.68,"t":"2026-10-07T15:30:00Z","v":35302,"vw":176.471994},{"c":176.695,"h":176.725,"l":176.15,"n":764,"o":176.525,"t":"2026-10-07T15:45:00Z","v":29243,"vw":176.35711},{"c":176.865,"h":177.18,"l":176.54,"n":872,"o":176.715,"t":"2026-10-07T16:00:00Z","v":34160,"vw":176.845739},{"c":176.59,"h":176.94,"l":176.55,"n":726,"o":176.8,"t":"2026-10-07T16:15:00Z","v":28683,"vw":176.738181},{"c":176.5,"h":176.915,"l":176.5,"n":799,"o":176.62,"t":"2026-10-07T16:30:00Z","v":31834,"vw":176.647951},{"c":176.585,"h":176.79,"l":176.38,"n":881,"o":176.53,"t":"2026-10-07T16:45:00Z","v":40107,"vw":176.517199},{"c":176.975,"h":177.04,"l":176.585,"n":974,"o":176.585,"t":"2026-10-07T17:00:00Z","v":34568,"vw":176.775555},{"c":177.325,"h":177.325,"l":176.6971,"n":709,"o":177.05,"t":"2026-10-07T17:15:00Z","v":27691,"vw":176.912546},{"c":176.6575,"h":177.32,"l":176.645,"n":778,"o":177.32,"t":"2026-10-07T17:30:00Z","v":27217,"vw":177.055642},{"c":176.82,"h":176.95,"l":176.58,"n":1011,"o":176.645,"t":"2026-10-07T17:45:00Z","v":40091,"vw":176.786925},{"c":176.57,"h":176.915,"l":176.4,"n":1059,"o":176.83,"t":"2026-10-07T18:00:00Z","v":45238,"vw":176.704592},{"c":175.885,"h":176.57,"l":175.86,"n":1040,"o":176.57,"t":"2026-10-07T18:15:00Z","v":31324,"vw":176.166022},{"c":175.87,"h":176.305,"l":175.51,"n":1380,"o":175.885,"t":"2026-10-07T18:30:00Z","v":59084,"vw":175.946659},{"c":176.135,"h":176.34,"l":175.86,"n":1204,"o":175.875,"t":"2026-10-07T18:45:00Z","v":54717,"vw":176.15074},{"c":176.01,"h":176.15,"l":175.76,"n":1103,"o":176.03,"t":"2026-10-07T19:00:00Z","v":44605,"vw":175.945024},{"c":176.03,"h":176.085,"l":175.62,"n":1420,"o":176.015,"t":"2026-10-07T19:15:00Z","v":49228,"vw":175.885107},{"c":175.735,"h":176.02,"l":175.42,"n":1750,"o":175.97,"t":"2026-10-07T19:30:00Z","v":70485,"vw":175.766128},{"c":175.635,"h":175.83,"l":175.44,"n":4687,"o":175.66,"t":"2026-10-07T19:45:00Z","v":233824,"vw":175.650986},{"c":175.61,"h":175.72,"l":175.61,"n":103,"o":175.61,"t":"2026-10-07T20:00:00Z","v":270409,"vw":175.610126},{"c":175.61,"h":175.61,"l":175.61,"n":1,"o":175.61,"t":"2026-10-07T20:15:00Z","v":1524,"vw":175.61},{"c":177.245,"h":177.51,"l":175.79,"n":756,"o":175.82,"t":"2026-10-08T13:30:00Z","v":33723,"vw":176.380853},{"c":179.44,"h":179.48,"l":177.25,"n":1361,"o":177.25,"t":"2026-10-08T13:45:00Z","v":63933,"vw":178.741826},{"c":180.405,"h":180.98,"l":179.25,"n":1479,"o":179.25,"t":"2026-10-08T14:00:00Z","v":47937,"vw":180.240741},{"c":180.12,"h":180.46,"l":179.635,"n":1319,"o":180.395,"t":"2026-10-08T14:15:00Z","v":34123,"vw":180.129414},{"c":180.47,"h":181.11,"l":180.14,"n":1302,"o":180.14,"t":"2026-10-08T14:30:00Z","v":36897,"vw":180.672945},{"c":179.8125,"h":180.745,"l":179.64,"n":1346,"o":180.5175,"t":"2026-10-08T14:45:00Z","v":32629,"vw":180.299285},{"c":179.125,"h":179.8696,"l":179.05,"n":1203,"o":179.825,"t":"2026-10-08T15:00:00Z","v":29221,"vw":179.401066},{"c":179.89,"h":179.9,"l":179.04,"n":1267,"o":179.05,"t":"2026-10-08T15:15:00Z","v":32066,"vw":179.613394},{"c":179.4475,"h":179.895,"l":179.39,"n":1217,"o":179.885,"t":"2026-10-08T15:30:00Z","v":27587,"vw":179.630618},{"c":179.99,"h":180.17,"l":179.25,"n":1074,"o":179.525,"t":"2026-10-08T15:45:00Z","v":28203,"vw":179.711837},{"c":179.4,"h":180.045,"l":179.38,"n":1018,"o":180.02,"t":"2026-10-08T16:00:00Z","v":23097,"vw":179.724617},{"c":179.15,"h":180.39,"l":179.07,"n":1591,"o":179.47,"t":"2026-10-08T16:15:00Z","v":40506,"vw":179.719917},{"c":179.475,"h":179.475,"l":179.14,"n":921,"o":179.14,"t":"2026-10-08T16:30:00Z","v":20767,"vw":179.275291},{"c":179.995,"h":180.23,"l":179.29,"n":1339,"o":179.5,"t":"2026-10-08T16:45:00Z","v":38722,"vw":179.649588},{"c":179.485,"h":179.88,"l":179.22,"n":1387,"o":179.85,"t":"2026-10-08T17:00:00Z","v":34372,"vw":179.527136},{"c":179.77,"h":179.85,"l":179.27,"n":1226,"o":179.47,"t":"2026-10-08T17:15:00Z","v":34007,"vw":179.633439},{"c":180.4,"h":180.415,"l":179.61,"n":1451,"o":179.78,"t":"2026-10-08T17:30:00Z","v":46875,"vw":179.976746},{"c":180.395,"h":180.73,"l":179.6927,"n":1509,"o":180.31,"t":"2026-10-08T17:45:00Z","v":48732,"vw":180.331105},{"c":180.77,"h":180.77,"l":179.975,"n":1357,"o":180.395,"t":"2026-10-08T18:00:00Z","v":36338,"vw":180.2259},{"c":181.275,"h":181.29,"l":180.75,"n":1681,"o":180.76,"t":"2026-10-08T18:15:00Z","v":61070,"vw":181.008437},{"c":181.59,"h":181.74,"l":181.245,"n":1386,"o":181.3,"t":"2026-10-08T18:30:00Z","v":37250,"vw":181.561624},{"c":181.51,"h":181.92,"l":181.42,"n":1663,"o":181.575,"t":"2026-10-08T18:45:00Z","v":52366,"vw":181.645429},{"c":181.6,"h":181.78,"l":181.53,"n":1464,"o":181.53,"t":"2026-10-08T19:00:00Z","v":37372,"vw":181.64428},{"c":181.615,"h":181.95,"l":181.58,"n":1778,"o":181.6,"t":"2026-10-08T19:15:00Z","v":48052,"vw":181.813521},{"c":181.595,"h":182.27,"l":181.5825,"n":2188,"o":181.65,"t":"2026-10-08T19:30:00Z","v":63829,"vw":181.974937},{"c":181.65,"h":181.925,"l":181.315,"n":5274,"o":181.595,"t":"2026-10-08T19:45:00Z","v":198679,"vw":181.651715},{"c":181.65,"h":181.65,"l":181.65,"n":85,"o":181.65,"t":"2026-10-08T20:00:00Z","v":354487,"vw":181.65},{"c":180.4,"h":180.4,"l":180.4,"n":1,"o":180.4,"t":"2026-10-09T11:15:00Z","v":100,"vw":180.4},{"c":183.23,"h":183.23,"l":183.23,"n":17,"o":183.23,"t":"2026-10-09T11:30:00Z","v":151,"vw":183.23},{"c":180.805,"h":183.13,"l":180.46,"n":962,"o":181.76,"t":"2026-10-09T13:30:00Z","v":56137,"vw":181.637768},{"c":181.6,"h":181.6,"l":180.2625,"n":904,"o":180.59,"t":"2026-10-09T13:45:00Z","v":45775,"vw":180.948532},{"c":181.6828,"h":182.04,"l":181.19,"n":1053,"o":181.465,"t":"2026-10-09T14:00:00Z","v":36259,"vw":181.59026},{"c":181.06,"h":181.6699,"l":181.0125,"n":1124,"o":181.55,"t":"2026-10-09T14:15:00Z","v":33998,"vw":181.440072},{"c":181.315,"h":181.335,"l":181.02,"n":826,"o":181.21,"t":"2026-10-09T14:30:00Z","v":23102,"vw":181.170033},{"c":181.185,"h":181.46,"l":180.99,"n":746,"o":181.375,"t":"2026-10-09T14:45:00Z","v":22008,"vw":181.216503},{"c":180.93,"h":181.34,"l":180.76,"n":1058,"o":181.1,"t":"2026-10-09T15:00:00Z","v":35003,"vw":180.965501},{"c":180.885,"h":180.97,"l":180.71,"n":657,"o":180.72,"t":"2026-10-09T15:15:00Z","v":22732,"vw":180.853479},{"c":179.92,"h":180.87,"l":179.85,"n":1015,"o":180.84,"t":"2026-10-09T15:30:00Z","v":64480,"vw":180.403037},{"c":179.895,"h":180.03,"l":179.56,"n":866,"o":179.86,"t":"2026-10-09T15:45:00Z","v":31288,"vw":179.832593},{"c":180.205,"h":180.39,"l":179.72,"n":1165,"o":179.895,"t":"2026-10-09T16:00:00Z","v":54259,"vw":180.124475},{"c":180.955,"h":181.245,"l":180.11,"n":1406,"o":180.215,"t":"2026-10-09T16:15:00Z","v":82151,"vw":180.878651},{"c":180.375,"h":181.02,"l":180.26,"n":850,"o":180.955,"t":"2026-10-09T16:30:00Z","v":34407,"vw":180.589011},{"c":180.54,"h":180.63,"l":180.29,"n":885,"o":180.4375,"t":"2026-10-09T16:45:00Z","v":33690,"vw":180.472248},{"c":181.28,"h":181.41,"l":180.45,"n":1155,"o":180.54,"t":"2026-10-09T17:00:00Z","v":47611,"vw":180.951764},{"c":181.34,"h":181.49,"l":181.21,"n":835,"o":181.265,"t":"2026-10-09T17:15:00Z","v":37277,"vw":181.359225},{"c":181.39,"h":181.455,"l":181.24,"n":876,"o":181.34,"t":"2026-10-09T17:30:00Z","v":24957,"vw":181.347612},{"c":181.785,"h":181.79,"l":181.35,"n":950,"o":181.435,"t":"2026-10-09T17:45:00Z","v":28280,"vw":181.617503},{"c":181.96,"h":182.11,"l":181.35,"n":1042,"o":181.8,"t":"2026-10-09T18:00:00Z","v":34454,"vw":181.850799},{"c":181.9,"h":182.06,"l":181.8,"n":1050,"o":181.85,"t":"2026-10-09T18:15:00Z","v":40804,"vw":181.941695},{"c":181.94,"h":182.05,"l":181.71,"n":1020,"o":181.9,"t":"2026-10-09T18:30:00Z","v":27417,"vw":181.852666},{"c":182.5,"h":182.675,"l":181.77,"n":1838,"o":181.88,"t":"2026-10-09T18:45:00Z","v":77069,"vw":182.184945},{"c":182.33,"h":182.51,"l":182.25,"n":1213,"o":182.5,"t":"2026-10-09T19:00:00Z","v":37877,"vw":182.327689},{"c":182.13,"h":182.365,"l":181.98,"n":1234,"o":182.33,"t":"2026-10-09T19:15:00Z","v":38414,"vw":182.158494},{"c":182.22,"h":182.57,"l":181.92,"n":1832,"o":182.13,"t":"2026-10-09T19:30:00Z","v":58772,"vw":182.222294},{"c":181.96,"h":182.81,"l":181.88,"n":5029,"o":182.225,"t":"2026-10-09T19:45:00Z","v":197266,"vw":182.206874},{"c":181.97,"h":181.97,"l":181.97,"n":74,"o":181.97,"t":"2026-10-09T20:00:00Z","v":228127,"vw":181.97},{"c":181.55,"h":182.54,"l":180.82,"n":382,"o":182.14,"t":"2026-10-12T13:30:00Z","v":16927,"vw":182.073877},{"c":181.925,"h":182.23,"l":181.3995,"n":689,"o":181.47,"t":"2026-10-12T13:45:00Z","v":22624,"vw":181.775662},{"c":182.335,"h":182.375,"l":181.83,"n":893,"o":181.915,"t":"2026-10-12T14:00:00Z","v":27520,"vw":182.046231},{"c":182.17,"h":182.43,"l":181.78,"n":762,"o":182.33,"t":"2026-10-12T14:15:00Z","v":20758,"vw":182.184045},{"c":182.61,"h":182.88,"l":182.225,"n":748,"o":182.24,"t":"2026-10-12T14:30:00Z","v":18650,"vw":182.621829},{"c":182.55,"h":182.66,"l":182.28,"n":699,"o":182.61,"t":"2026-10-12T14:45:00Z","v":18655,"vw":182.526964},{"c":182.26,"h":182.6,"l":182.05,"n":541,"o":182.52,"t":"2026-10-12T15:00:00Z","v":12691,"vw":182.377989},{"c":182.37,"h":182.4,"l":182.11,"n":747,"o":182.28,"t":"2026-10-12T15:15:00Z","v":17989,"vw":182.268174},{"c":182.115,"h":182.38,"l":182.06,"n":653,"o":182.38,"t":"2026-10-12T15:30:00Z","v":17231,"vw":182.2059},{"c":182.25,"h":182.49,"l":182.03,"n":714,"o":182.03,"t":"2026-10-12T15:45:00Z","v":23901,"vw":182.322717},{"c":181.845,"h":182.4299,"l":181.77,"n":777,"o":182.225,"t":"2026-10-12T16:00:00Z","v":33675,"vw":182.251383},{"c":182.27,"h":182.28,"l":181.78,"n":770,"o":181.845,"t":"2026-10-12T16:15:00Z","v":23969,"vw":182.133196},{"c":182.23,"h":182.385,"l":182.23,"n":492,"o":182.27,"t":"2026-10-12T16:30:00Z","v":13844,"vw":182.284364},{"c":182.46,"h":182.475,"l":182.23,"n":732,"o":182.23,"t":"2026-10-12T16:45:00Z","v":19985,"vw":182.425255},{"c":182.785,"h":182.7985,"l":182.39,"n":853,"o":182.505,"t":"2026-10-12T17:00:00Z","v":22904,"vw":182.585573},{"c":182.98,"h":182.98,"l":182.7,"n":813,"o":182.81,"t":"2026-10-12T17:15:00Z","v":21305,"vw":182.820376},{"c":182.93,"h":183.05,"l":182.83,"n":844,"o":182.995,"t":"2026-10-12T17:30:00Z","v":30995,"vw":182.982673},{"c":182.77,"h":183.05,"l":182.715,"n":756,"o":183.02,"t":"2026-10-12T17:45:00Z","v":17089,"vw":182.928557},{"c":182.48,"h":182.88,"l":182.46,"n":804,"o":182.74,"t":"2026-10-12T18:00:00Z","v":20272,"vw":182.61782},{"c":182.645,"h":182.79,"l":182.48,"n":925,"o":182.48,"t":"2026-10-12T18:15:00Z","v":21501,"vw":182.627693},{"c":182.21,"h":182.72,"l":182.13,"n":1136,"o":182.67,"t":"2026-10-12T18:30:00Z","v":39538,"vw":182.493604},{"c":182.105,"h":182.34,"l":181.99,"n":973,"o":182.21,"t":"2026-10-12T18:45:00Z","v":261619,"vw":182.176947},{"c":182.14,"h":182.17,"l":181.89,"n":1081,"o":182.15,"t":"2026-10-12T19:00:00Z","v":30233,"vw":182.050775},{"c":181.72,"h":182.18,"l":181.72,"n":1379,"o":182.13,"t":"2026-10-12T19:15:00Z","v":38666,"vw":182.05986},{"c":181.66,"h":181.87,"l":181.5575,"n":1503,"o":181.715,"t":"2026-10-12T19:30:00Z","v":44944,"vw":181.7006},{"c":181.96,"h":182.175,"l":181.655,"n":3215,"o":181.66,"t":"2026-10-12T19:45:00Z","v":107958,"vw":181.893046},{"c":181.91,"h":181.91,"l":181.91,"n":76,"o":181.91,"t":"2026-10-12T20:00:00Z","v":199834,"vw":181.91},{"c":181.91,"h":181.91,"l":181.91,"n":1,"o":181.91,"t":"2026-10-12T20:15:00Z","v":8720,"vw":181.91},{"c":182.5,"h":182.5,"l":182.5,"n":5,"o":182.5,"t":"2026-10-13T13:15:00Z","v":204,"vw":182.5},{"c":182.655,"h":183.8644,"l":182.6,"n":722,"o":183.5,"t":"2026-10-13T13:30:00Z","v":65570,"vw":183.427054},{"c":183.14,"h":183.16,"l":182.38,"n":1158,"o":182.625,"t":"2026-10-13T13:45:00Z","v":62215,"vw":182.639292},{"c":181.815,"h":183.15,"l":181.625,"n":1271,"o":183.0375,"t":"2026-10-13T14:00:00Z","v":99803,"vw":182.12604},{"c":180.29,"h":181.73,"l":180.29,"n":958,"o":181.73,"t":"2026-10-13T14:15:00Z","v":36381,"vw":181.170094},{"c":180.045,"h":180.65,"l":179.7013,"n":755,"o":180.5,"t":"2026-10-13T14:30:00Z","v":27788,"vw":180.13799},{"c":180.27,"h":180.6,"l":179.65,"n":1258,"o":180.22,"t":"2026-10-13T14:45:00Z","v":38561,"vw":180.146435},{"c":180.4,"h":180.72,"l":179.96,"n":969,"o":180.22,"t":"2026-10-13T15:00:00Z","v":29624,"vw":180.400978},{"c":180.025,"h":180.71,"l":179.92,"n":1054,"o":180.5,"t":"2026-10-13T15:15:00Z","v":28270,"vw":180.420932},{"c":180.07,"h":180.155,"l":179.65,"n":1039,"o":179.925,"t":"2026-10-13T15:30:00Z","v":22747,"vw":179.953638},{"c":181.07,"h":181.07,"l":179.86,"n":1181,"o":180.07,"t":"2026-10-13T15:45:00Z","v":37519,"vw":180.444488},{"c":180.7,"h":181.055,"l":180.47,"n":766,"o":181.01,"t":"2026-10-13T16:00:00Z","v":20342,"vw":180.697085},{"c":180.925,"h":181.0475,"l":180.62,"n":736,"o":180.655,"t":"2026-10-13T16:15:00Z","v":19195,"vw":180.862846},{"c":181.315,"h":181.33,"l":180.8,"n":976,"o":180.935,"t":"2026-10-13T16:30:00Z","v":31388,"vw":181.078261},{"c":181.27,"h":181.47,"l":181.125,"n":865,"o":181.36,"t":"2026-10-13T16:45:00Z","v":24340,"vw":181.283787},{"c":180.995,"h":181.285,"l":180.75,"n":934,"o":181.27,"t":"2026-10-13T17:00:00Z","v":31417,"vw":181.095268},{"c":181.26,"h":181.28,"l":180.78,"n":834,"o":181.07,"t":"2026-10-13T17:15:00Z","v":27994,"vw":181.037264},{"c":181.36,"h":181.54,"l":181.09,"n":1102,"o":181.2625,"t":"2026-10-13T17:30:00Z","v":48404,"vw":181.340587},{"c":181.3,"h":181.49,"l":181.175,"n":1143,"o":181.33,"t":"2026-10-13T17:45:00Z","v":37718,"vw":181.340241},{"c":181.6575,"h":181.93,"l":181.16,"n":1192,"o":181.325,"t":"2026-10-13T18:00:00Z","v":36658,"vw":181.513454},{"c":182.51,"h":182.515,"l":181.66,"n":1244,"o":181.69,"t":"2026-10-13T18:15:00Z","v":61377,"vw":182.08575},{"c":182.41,"h":182.67,"l":182.405,"n":934,"o":182.48,"t":"2026-10-13T18:30:00Z","v":29678,"vw":182.531145},{"c":183.135,"h":183.135,"l":182.26,"n":1213,"o":182.425,"t":"2026-10-13T18:45:00Z","v":44593,"vw":182.574308},{"c":183.285,"h":183.48,"l":182.9,"n":1581,"o":183.1,"t":"2026-10-13T19:00:00Z","v":61596,"vw":183.244024},{"c":183.68,"h":183.68,"l":182.98,"n":1950,"o":183.285,"t":"2026-10-13T19:15:00Z","v":84266,"vw":183.37515},{"c":183.335,"h":183.8,"l":183.31,"n":2177,"o":183.555,"t":"2026-10-13T19:30:00Z","v":106626,"vw":183.564679},{"c":183.17,"h":183.7,"l":182.69,"n":4966,"o":183.29,"t":"2026-10-13T19:45:00Z","v":233838,"vw":183.171577},{"c":183.17,"h":183.17,"l":183.17,"n":92,"o":183.17,"t":"2026-10-13T20:00:00Z","v":357421,"vw":183.17},{"c":183.17,"h":183.17,"l":183.17,"n":1,"o":183.17,"t":"2026-10-13T20:30:00Z","v":200,"vw":183.17},{"c":181.055,"h":182.78,"l":180.8725,"n":579,"o":182.6,"t":"2026-10-14T13:30:00Z","v":52801,"vw":181.854455},{"c":180.74,"h":181.825,"l":180.72,"n":783,"o":181.05,"t":"2026-10-14T13:45:00Z","v":35029,"vw":181.402551},{"c":180.51,"h":180.78,"l":180.02,"n":998,"o":180.63,"t":"2026-10-14T14:00:00Z","v":24131,"vw":180.41376},{"c":181.4,"h":181.42,"l":180.24,"n":1171,"o":180.45,"t":"2026-10-14T14:15:00Z","v":42617,"vw":180.946765},{"c":181.74,"h":181.75,"l":181.245,"n":924,"o":181.355,"t":"2026-10-14T14:30:00Z","v":31447,"vw":181.41406},{"c":180.79,"h":181.615,"l":180.73,"n":954,"o":181.615,"t":"2026-10-14T14:45:00Z","v":29212,"vw":181.025831},{"c":181.195,"h":181.28,"l":180.281,"n":1250,"o":180.51,"t":"2026-10-14T15:00:00Z","v":42448,"vw":180.631655},{"c":181.44,"h":181.63,"l":181.005,"n":1012,"o":181.205,"t":"2026-10-14T15:15:00Z","v":56795,"vw":181.296875},{"c":181.955,"h":182.35,"l":181.44,"n":1086,"o":181.44,"t":"2026-10-14T15:30:00Z","v":36375,"vw":181.915106},{"c":182.765,"h":182.85,"l":181.95,"n":1087,"o":181.96,"t":"2026-10-14T15:45:00Z","v":38847,"vw":182.391638},{"c":182.37,"h":182.988,"l":182.26,"n":822,"o":182.85,"t":"2026-10-14T16:00:00Z","v":26231,"vw":182.521448},{"c":182.53,"h":182.59,"l":182.17,"n":1287,"o":182.34,"t":"2026-10-14T16:15:00Z","v":35213,"vw":182.368155},{"c":182.435,"h":182.78,"l":182.32,"n":1309,"o":182.59,"t":"2026-10-14T16:30:00Z","v":49442,"vw":182.608637},{"c":182.48,"h":182.5,"l":182.33,"n":936,"o":182.435,"t":"2026-10-14T16:45:00Z","v":29676,"vw":182.427775},{"c":182.2,"h":182.58,"l":182.08,"n":953,"o":182.54,"t":"2026-10-14T17:00:00Z","v":29581,"vw":182.255962},{"c":182.65,"h":182.735,"l":182.06,"n":1474,"o":182.21,"t":"2026-10-14T17:15:00Z","v":52845,"vw":182.402395},{"c":182.48,"h":182.86,"l":182.33,"n":1306,"o":182.65,"t":"2026-10-14T17:30:00Z","v":62305,"vw":182.688292},{"c":181.71,"h":182.53,"l":181.71,"n":2045,"o":182.38,"t":"2026-10-14T17:45:00Z","v":48616,"vw":182.13466},{"c":182.06,"h":182.21,"l":181.42,"n":1383,"o":181.66,"t":"2026-10-14T18:00:00Z","v":37524,"vw":181.709514},{"c":183.1,"h":183.13,"l":182.17,"n":1636,"o":182.19,"t":"2026-10-14T18:15:00Z","v":56407,"vw":182.741374},{"c":183.62,"h":183.63,"l":183.02,"n":1537,"o":183.115,"t":"2026-10-14T18:30:00Z","v":54429,"vw":183.222425},{"c":183.65,"h":184.1075,"l":183.44,"n":1963,"o":183.62,"t":"2026-10-14T18:45:00Z","v":71307,"vw":183.730293},{"c":183.625,"h":183.97,"l":183.53,"n":1839,"o":183.65,"t":"2026-10-14T19:00:00Z","v":77889,"vw":183.787387},{"c":183.47,"h":183.81,"l":183.31,"n":2243,"o":183.55,"t":"2026-10-14T19:15:00Z","v":78461,"vw":183.539768},{"c":183.96,"h":184.09,"l":183.5,"n":2113,"o":183.5,"t":"2026-10-14T19:30:00Z","v":77549,"vw":183.771389},{"c":184.38,"h":184.76,"l":183.55,"n":7558,"o":183.955,"t":"2026-10-14T19:45:00Z","v":277231,"vw":184.239966},{"c":184.31,"h":184.44,"l":184.31,"n":76,"o":184.43,"t":"2026-10-14T20:00:00Z","v":410317,"vw":184.369996},{"c":184.79,"h":184.79,"l":184.79,"n":10,"o":184.79,"t":"2026-10-15T08:00:00Z","v":180,"vw":184.79},{"c":185,"h":185,"l":185,"n":2,"o":185,"t":"2026-10-15T12:00:00Z","v":1996,"vw":185},{"c":185.72,"h":187.86,"l":185.72,"n":1370,"o":186.29,"t":"2026-10-15T13:30:00Z","v":61572,"vw":186.702768},{"c":185.14,"h":186.15,"l":185,"n":1373,"o":185.7,"t":"2026-10-15T13:45:00Z","v":53466,"vw":185.568636},{"c":186.25,"h":186.25,"l":184.97,"n":1736,"o":185.14,"t":"2026-10-15T14:00:00Z","v":55877,"vw":185.685403},{"c":185.395,"h":186.415,"l":185.37,"n":1130,"o":186.415,"t":"2026-10-15T14:15:00Z","v":33077,"vw":185.810532},{"c":185.99,"h":186,"l":185.225,"n":1265,"o":185.39,"t":"2026-10-15T14:30:00Z","v":37983,"vw":185.640001},{"c":187.63,"h":187.69,"l":186.02,"n":1545,"o":186.06,"t":"2026-10-15T14:45:00Z","v":62131,"vw":187.019002},{"c":186.54,"h":187.855,"l":186.45,"n":1119,"o":187.665,"t":"2026-10-15T15:00:00Z","v":33086,"vw":187.149239},{"c":187.13,"h":187.31,"l":186.35,"n":1355,"o":186.42,"t":"2026-10-15T15:15:00Z","v":46801,"vw":186.78248},{"c":186.875,"h":187.14,"l":186.3,"n":1049,"o":187.14,"t":"2026-10-15T15:30:00Z","v":27669,"vw":186.691747},{"c":186.465,"h":186.94,"l":186.41,"n":896,"o":186.85,"t":"2026-10-15T15:45:00Z","v":24546,"vw":186.628499},{"c":187.165,"h":187.34,"l":186.4,"n":1404,"o":186.41,"t":"2026-10-15T16:00:00Z","v":51225,"vw":186.87552},{"c":187.36,"h":187.38,"l":187.04,"n":1511,"o":187.16,"t":"2026-10-15T16:15:00Z","v":60184,"vw":187.214688},{"c":187.175,"h":187.505,"l":186.885,"n":1845,"o":187.36,"t":"2026-10-15T16:30:00Z","v":83371,"vw":187.239856},{"c":187.925,"h":187.925,"l":187.04,"n":1563,"o":187.23,"t":"2026-10-15T16:45:00Z","v":60484,"vw":187.402738},{"c":188.19,"h":188.33,"l":187.81,"n":1517,"o":187.91,"t":"2026-10-15T17:00:00Z","v":63464,"vw":188.073308},{"c":188.05,"h":188.47,"l":188.05,"n":1221,"o":188.17,"t":"2026-10-15T17:15:00Z","v":56430,"vw":188.250467},{"c":188.58,"h":188.77,"l":188.045,"n":1512,"o":188.12,"t":"2026-10-15T17:30:00Z","v":73548,"vw":188.419374},{"c":188.78,"h":188.83,"l":188.12,"n":1439,"o":188.585,"t":"2026-10-15T17:45:00Z","v":51797,"vw":188.548062},{"c":188.425,"h":188.81,"l":188.155,"n":1138,"o":188.78,"t":"2026-10-15T18:00:00Z","v":34936,"vw":188.482615},{"c":188.22,"h":188.47,"l":188.18,"n":1174,"o":188.3,"t":"2026-10-15T18:15:00Z","v":40861,"vw":188.343703},{"c":188.19,"h":188.41,"l":187.86,"n":1048,"o":188.23,"t":"2026-10-15T18:30:00Z","v":34008,"vw":188.136235},{"c":188.03,"h":188.18,"l":187.725,"n":1229,"o":188.18,"t":"2026-10-15T18:45:00Z","v":42480,"vw":187.982014},{"c":188.31,"h":188.52,"l":188.07,"n":1659,"o":188.07,"t":"2026-10-15T19:00:00Z","v":76968,"vw":188.351565},{"c":188.32,"h":188.585,"l":188.21,"n":1616,"o":188.315,"t":"2026-10-15T19:15:00Z","v":51551,"vw":188.419979},{"c":188.7,"h":188.89,"l":188.29,"n":2592,"o":188.36,"t":"2026-10-15T19:30:00Z","v":101808,"vw":188.660921},{"c":188.89,"h":189.2,"l":188.16,"n":6112,"o":188.67,"t":"2026-10-15T19:45:00Z","v":258997,"vw":188.797309},{"c":187.95,"h":188.88,"l":187.95,"n":122,"o":188.857,"t":"2026-10-15T20:00:00Z","v":576667,"vw":188.87885},{"c":187.9,"h":187.9,"l":187.9,"n":4,"o":187.9,"t":"2026-10-15T20:15:00Z","v":302,"vw":187.9},{"c":190.5,"h":191.167,"l":189.02,"n":998,"o":189.39,"t":"2026-10-16T13:30:00Z","v":119778,"vw":189.633211},{"c":190.705,"h":191.17,"l":190.29,"n":742,"o":190.55,"t":"2026-10-16T13:45:00Z","v":30473,"vw":190.764831},{"c":188.71,"h":190.83,"l":188.675,"n":1038,"o":190.695,"t":"2026-10-16T14:00:00Z","v":32260,"vw":189.88805},{"c":189.24,"h":189.46,"l":188.38,"n":911,"o":188.79,"t":"2026-10-16T14:15:00Z","v":27765,"vw":188.970876},{"c":189.525,"h":190.42,"l":189.215,"n":870,"o":189.215,"t":"2026-10-16T14:30:00Z","v":33762,"vw":190.009842},{"c":189.755,"h":189.95,"l":189.41,"n":906,"o":189.445,"t":"2026-10-16T14:45:00Z","v":26241,"vw":189.63135},{"c":188.02,"h":189.81,"l":188.02,"n":1153,"o":189.77,"t":"2026-10-16T15:00:00Z","v":36670,"vw":189.151992},{"c":188.35,"h":188.4,"l":187.62,"n":1084,"o":187.96,"t":"2026-10-16T15:15:00Z","v":39597,"vw":188.083088},{"c":186.71,"h":188.37,"l":186.68,"n":1044,"o":188.355,"t":"2026-10-16T15:30:00Z","v":34177,"vw":188.003263},{"c":185.76,"h":187.18,"l":185.57,"n":1028,"o":186.655,"t":"2026-10-16T15:45:00Z","v":33266,"vw":186.525583},{"c":187.905,"h":187.905,"l":185.25,"n":1223,"o":185.94,"t":"2026-10-16T16:00:00Z","v":67302,"vw":186.505418},{"c":187.14,"h":188.125,"l":186.77,"n":1207,"o":188.125,"t":"2026-10-16T16:15:00Z","v":47508,"vw":187.593544},{"c":187.3,"h":187.48,"l":187.02,"n":795,"o":187.02,"t":"2026-10-16T16:30:00Z","v":39562,"vw":187.32347},{"c":187.4802,"h":187.58,"l":187.3,"n":818,"o":187.3,"t":"2026-10-16T16:45:00Z","v":24230,"vw":187.457963},{"c":187,"h":187.375,"l":186.82,"n":943,"o":187.375,"t":"2026-10-16T17:00:00Z","v":25316,"vw":187.061891},{"c":186.75,"h":187.09,"l":186.2261,"n":1190,"o":187.055,"t":"2026-10-16T17:15:00Z","v":40134,"vw":186.630242},{"c":186.87,"h":186.96,"l":186.61,"n":1018,"o":186.75,"t":"2026-10-16T17:30:00Z","v":32097,"vw":186.79025},{"c":186.3,"h":186.87,"l":186.11,"n":922,"o":186.87,"t":"2026-10-16T17:45:00Z","v":33738,"vw":186.439188},{"c":186.88,"h":186.88,"l":186.04,"n":1089,"o":186.23,"t":"2026-10-16T18:00:00Z","v":38528,"vw":186.433778},{"c":186.43,"h":186.95,"l":186.35,"n":985,"o":186.92,"t":"2026-10-16T18:15:00Z","v":26774,"vw":186.575148},{"c":186.28,"h":186.625,"l":186.22,"n":1067,"o":186.4,"t":"2026-10-16T18:30:00Z","v":28781,"vw":186.448849},{"c":186.87,"h":186.88,"l":186.325,"n":1251,"o":186.325,"t":"2026-10-16T18:45:00Z","v":35428,"vw":186.595003},{"c":186.73,"h":186.94,"l":186.34,"n":1402,"o":186.78,"t":"2026-10-16T19:00:00Z","v":37773,"vw":186.665756},{"c":187.01,"h":187.115,"l":186.705,"n":1654,"o":186.705,"t":"2026-10-16T19:15:00Z","v":59663,"vw":186.920212},{"c":187.73,"h":187.73,"l":186.86,"n":2313,"o":187.02,"t":"2026-10-16T19:30:00Z","v":81041,"vw":187.301158},{"c":187.77,"h":188.06,"l":187.41,"n":5118,"o":187.73,"t":"2026-10-16T19:45:00Z","v":195924,"vw":187.801314},{"c":187.75,"h":187.77,"l":187.72,"n":100,"o":187.77,"t":"2026-10-16T20:00:00Z","v":447043,"vw":187.720052},{"c":187.3625,"h":188.5,"l":186.04,"n":943,"o":188.1,"t":"2026-10-19T13:30:00Z","v":55283,"vw":187.493907},{"c":187.69,"h":188.09,"l":187.29,"n":794,"o":187.36,"t":"2026-10-19T13:45:00Z","v":29449,"vw":187.591903},{"c":188.115,"h":188.45,"l":187.59,"n":793,"o":187.59,"t":"2026-10-19T14:00:00Z","v":23728,"vw":188.131515},{"c":188.3,"h":188.53,"l":187.93,"n":980,"o":188.24,"t":"2026-10-19T14:15:00Z","v":36398,"vw":188.155363},{"c":188.25,"h":188.545,"l":187.98,"n":886,"o":188.3,"t":"2026-10-19T14:30:00Z","v":28422,"vw":188.165114},{"c":188.365,"h":188.46,"l":187.7,"n":1031,"o":188.32,"t":"2026-10-19T14:45:00Z","v":43830,"vw":188.119727},{"c":188.73,"h":189.02,"l":188.225,"n":1051,"o":188.37,"t":"2026-10-19T15:00:00Z","v":46839,"vw":188.622717},{"c":189.22,"h":189.59,"l":188.73,"n":1240,"o":188.73,"t":"2026-10-19T15:15:00Z","v":36644,"vw":189.255682},{"c":188.915,"h":189.34,"l":188.91,"n":929,"o":189.2,"t":"2026-10-19T15:30:00Z","v":25018,"vw":189.156963},{"c":187.9,"h":189.05,"l":187.9,"n":902,"o":188.885,"t":"2026-10-19T15:45:00Z","v":24153,"vw":188.567893},{"c":187.81,"h":187.94,"l":187.32,"n":1097,"o":187.94,"t":"2026-10-19T16:00:00Z","v":37537,"vw":187.727455},{"c":188.055,"h":188.055,"l":187.63,"n":938,"o":187.81,"t":"2026-10-19T16:15:00Z","v":24831,"vw":187.808907},{"c":187.66,"h":188.005,"l":187.39,"n":670,"o":187.99,"t":"2026-10-19T16:30:00Z","v":19716,"vw":187.758236},{"c":187.44,"h":187.89,"l":187.44,"n":553,"o":187.76,"t":"2026-10-19T16:45:00Z","v":13591,"vw":187.694951},{"c":187.67,"h":187.97,"l":187.48,"n":814,"o":187.58,"t":"2026-10-19T17:00:00Z","v":19333,"vw":187.757622},{"c":187.565,"h":187.77,"l":187.5,"n":883,"o":187.585,"t":"2026-10-19T17:15:00Z","v":29982,"vw":187.632938},{"c":187.27,"h":187.63,"l":187.09,"n":1168,"o":187.52,"t":"2026-10-19T17:30:00Z","v":44136,"vw":187.443145},{"c":187.72,"h":187.745,"l":187.21,"n":1105,"o":187.26,"t":"2026-10-19T17:45:00Z","v":27966,"vw":187.463528},{"c":187.5,"h":187.8,"l":187.27,"n":1084,"o":187.69,"t":"2026-10-19T18:00:00Z","v":36565,"vw":187.667154},{"c":187.45,"h":187.8,"l":187.39,"n":1207,"o":187.57,"t":"2026-10-19T18:15:00Z","v":42466,"vw":187.578717},{"c":187.36,"h":187.615,"l":187.265,"n":1070,"o":187.39,"t":"2026-10-19T18:30:00Z","v":25777,"vw":187.452551},{"c":187.035,"h":187.5,"l":186.8,"n":1320,"o":187.4,"t":"2026-10-19T18:45:00Z","v":37317,"vw":187.155082},{"c":187.725,"h":187.74,"l":187.04,"n":1329,"o":187.04,"t":"2026-10-19T19:00:00Z","v":46099,"vw":187.441082},{"c":187.86,"h":188.025,"l":187.66,"n":1378,"o":187.705,"t":"2026-10-19T19:15:00Z","v":44899,"vw":187.832879},{"c":187.41,"h":187.83,"l":187.29,"n":1604,"o":187.83,"t":"2026-10-19T19:30:00Z","v":54461,"vw":187.478877},{"c":186.77,"h":187.43,"l":186.75,"n":4825,"o":187.43,"t":"2026-10-19T19:45:00Z","v":176210,"vw":187.004222},{"c":186.85,"h":186.85,"l":186.85,"n":58,"o":186.85,"t":"2026-10-19T20:00:00Z","v":412438,"vw":186.85},{"c":188.415,"h":188.93,"l":186.195,"n":602,"o":187.23,"t":"2026-10-20T13:30:00Z","v":47264,"vw":187.528283},{"c":189.06,"h":189.06,"l":187.88,"n":931,"o":188.29,"t":"2026-10-20T13:45:00Z","v":30739,"vw":188.542622},{"c":187.48,"h":189.18,"l":187.48,"n":879,"o":189.06,"t":"2026-10-20T14:00:00Z","v":26131,"vw":188.39999},{"c":188.87,"h":188.87,"l":187.31,"n":955,"o":187.44,"t":"2026-10-20T14:15:00Z","v":28567,"vw":187.981898},{"c":189.06,"h":189.18,"l":188.72,"n":879,"o":188.87,"t":"2026-10-20T14:30:00Z","v":23812,"vw":188.978527},{"c":190.27,"h":190.27,"l":189.4,"n":1203,"o":189.42,"t":"2026-10-20T14:45:00Z","v":31467,"vw":189.954852},{"c":189.6,"h":190.41,"l":189.29,"n":1151,"o":190.17,"t":"2026-10-20T15:00:00Z","v":26837,"vw":190.024239},{"c":189.36,"h":189.845,"l":189.135,"n":938,"o":189.62,"t":"2026-10-20T15:15:00Z","v":23055,"vw":189.511642},{"c":189.3275,"h":189.45,"l":188.855,"n":896,"o":189.19,"t":"2026-10-20T15:30:00Z","v":24078,"vw":189.232557},{"c":189.585,"h":189.585,"l":189.01,"n":939,"o":189.24,"t":"2026-10-20T15:45:00Z","v":20302,"vw":189.364836},{"c":189.49,"h":189.69,"l":189.33,"n":661,"o":189.64,"t":"2026-10-20T16:00:00Z","v":15277,"vw":189.532499},{"c":189.04,"h":189.33,"l":188.545,"n":884,"o":189.33,"t":"2026-10-20T16:15:00Z","v":20396,"vw":189.009334},{"c":189.47,"h":189.56,"l":188.93,"n":827,"o":188.98,"t":"2026-10-20T16:30:00Z","v":18196,"vw":189.211757},{"c":188.77,"h":189.57,"l":188.77,"n":1040,"o":189.51,"t":"2026-10-20T16:45:00Z","v":25656,"vw":189.266117},{"c":188.74,"h":189.01,"l":188.575,"n":877,"o":188.78,"t":"2026-10-20T17:00:00Z","v":26277,"vw":188.780333},{"c":189.075,"h":189.08,"l":188.68,"n":724,"o":188.68,"t":"2026-10-20T17:15:00Z","v":14883,"vw":188.847447},{"c":189.28,"h":189.28,"l":188.97,"n":683,"o":189.16,"t":"2026-10-20T17:30:00Z","v":15997,"vw":189.159093},{"c":188.96,"h":189.3046,"l":188.93,"n":836,"o":189.28,"t":"2026-10-20T17:45:00Z","v":22274,"vw":189.165909},{"c":188.94,"h":189.1555,"l":188.77,"n":791,"o":189.0125,"t":"2026-10-20T18:00:00Z","v":19640,"vw":188.995745},{"c":189.14,"h":189.18,"l":188.84,"n":696,"o":188.99,"t":"2026-10-20T18:15:00Z","v":16729,"vw":189.03188},{"c":189.05,"h":189.265,"l":189.01,"n":736,"o":189.1,"t":"2026-10-20T18:30:00Z","v":17101,"vw":189.16209},{"c":188.82,"h":189.09,"l":188.665,"n":1004,"o":189.02,"t":"2026-10-20T18:45:00Z","v":25380,"vw":188.867648},{"c":188.45,"h":188.945,"l":188.45,"n":975,"o":188.89,"t":"2026-10-20T19:00:00Z","v":26895,"vw":188.812282},{"c":188.6,"h":189.06,"l":188.426,"n":1468,"o":188.426,"t":"2026-10-20T19:15:00Z","v":45532,"vw":188.676153},{"c":188.11,"h":188.77,"l":187.91,"n":1814,"o":188.68,"t":"2026-10-20T19:30:00Z","v":51944,"vw":188.199177},{"c":188.37,"h":188.65,"l":188.105,"n":4754,"o":188.105,"t":"2026-10-20T19:45:00Z","v":169439,"vw":188.330296},{"c":188.33,"h":188.33,"l":188.33,"n":83,"o":188.33,"t":"2026-10-20T20:00:00Z","v":173973,"vw":188.33},{"c":188.5,"h":188.5,"l":188.5,"n":1,"o":188.5,"t":"2026-10-20T20:30:00Z","v":100,"vw":188.5},{"c":188.72,"h":189.74,"l":188,"n":1014,"o":189.01,"t":"2026-10-21T13:30:00Z","v":42512,"vw":188.788498},{"c":188.86,"h":189.2,"l":188.385,"n":885,"o":188.71,"t":"2026-10-21T13:45:00Z","v":19302,"vw":188.844521},{"c":189.27,"h":189.27,"l":188,"n":854,"o":188.85,"t":"2026-10-21T14:00:00Z","v":20843,"vw":188.449194},{"c":188.58,"h":189.42,"l":188.55,"n":872,"o":189.28,"t":"2026-10-21T14:15:00Z","v":39471,"vw":189.105412},{"c":188.35,"h":188.955,"l":188.21,"n":720,"o":188.57,"t":"2026-10-21T14:30:00Z","v":15731,"vw":188.661871},{"c":188.705,"h":188.815,"l":188.45,"n":748,"o":188.45,"t":"2026-10-21T14:45:00Z","v":18055,"vw":188.679376},{"c":188.75,"h":189.1,"l":188.47,"n":795,"o":188.705,"t":"2026-10-21T15:00:00Z","v":32757,"vw":188.756793},{"c":189.345,"h":189.345,"l":188.69,"n":859,"o":188.76,"t":"2026-10-21T15:15:00Z","v":21028,"vw":189.001663},{"c":189.33,"h":189.6,"l":189.29,"n":818,"o":189.33,"t":"2026-10-21T15:30:00Z","v":19668,"vw":189.43973},{"c":189.315,"h":189.5675,"l":189.15,"n":729,"o":189.405,"t":"2026-10-21T15:45:00Z","v":18096,"vw":189.416715},{"c":189.49,"h":189.49,"l":189.1,"n":824,"o":189.27,"t":"2026-10-21T16:00:00Z","v":23556,"vw":189.304083},{"c":189.42,"h":189.56,"l":189.3,"n":971,"o":189.495,"t":"2026-10-21T16:15:00Z","v":29703,"vw":189.428413},{"c":189.72,"h":190.1,"l":189.41,"n":1072,"o":189.48,"t":"2026-10-21T16:30:00Z","v":40210,"vw":189.651075},{"c":189.55,"h":189.755,"l":189.28,"n":718,"o":189.755,"t":"2026-10-21T16:45:00Z","v":24869,"vw":189.456112},{"c":189.6,"h":189.61,"l":189.3,"n":724,"o":189.535,"t":"2026-10-21T17:00:00Z","v":23810,"vw":189.461652},{"c":189.77,"h":189.835,"l":189.52,"n":784,"o":189.57,"t":"2026-10-21T17:15:00Z","v":23443,"vw":189.635587},{"c":189.5975,"h":189.775,"l":189.52,"n":819,"o":189.745,"t":"2026-10-21T17:30:00Z","v":21843,"vw":189.682718},{"c":189.27,"h":189.59,"l":189.225,"n":837,"o":189.59,"t":"2026-10-21T17:45:00Z","v":21315,"vw":189.421376},{"c":189.43,"h":189.49,"l":188.99,"n":752,"o":189.27,"t":"2026-10-21T18:00:00Z","v":30885,"vw":189.196726},{"c":189.4,"h":189.67,"l":189.2301,"n":823,"o":189.49,"t":"2026-10-21T18:15:00Z","v":37753,"vw":189.472716},{"c":189.25,"h":189.47,"l":189.24,"n":717,"o":189.36,"t":"2026-10-21T18:30:00Z","v":20249,"vw":189.331199},{"c":188.63,"h":189.4,"l":188.37,"n":1602,"o":189.3,"t":"2026-10-21T18:45:00Z","v":98487,"vw":188.851244},{"c":188.01,"h":188.66,"l":187.97,"n":1910,"o":188.595,"t":"2026-10-21T19:00:00Z","v":99442,"vw":188.321633},{"c":188.88,"h":188.89,"l":188.14,"n":1517,"o":188.14,"t":"2026-10-21T19:15:00Z","v":45661,"vw":188.580312},{"c":188.96,"h":188.96,"l":188.66,"n":1486,"o":188.88,"t":"2026-10-21T19:30:00Z","v":50673,"vw":188.804591},{"c":188.9,"h":189.38,"l":188.8,"n":3905,"o":189.005,"t":"2026-10-21T19:45:00Z","v":126132,"vw":189.040396},{"c":189.3,"h":189.3,"l":188.9,"n":84,"o":188.9,"t":"2026-10-21T20:00:00Z","v":350729,"vw":188.900188},{"c":189.71,"h":191.39,"l":188.03,"n":669,"o":189.19,"t":"2026-10-22T13:30:00Z","v":36098,"vw":189.553421},{"c":191.355,"h":191.6,"l":189.03,"n":1108,"o":189.47,"t":"2026-10-22T13:45:00Z","v":38673,"vw":190.532136},{"c":191.175,"h":191.72,"l":190,"n":1521,"o":191.4422,"t":"2026-10-22T14:00:00Z","v":53763,"vw":190.671026},{"c":190.69,"h":191.505,"l":190.595,"n":1087,"o":191.225,"t":"2026-10-22T14:15:00Z","v":30510,"vw":191.088891},{"c":191.4,"h":191.46,"l":190.315,"n":1071,"o":190.76,"t":"2026-10-22T14:30:00Z","v":40913,"vw":190.890834},{"c":192.55,"h":192.78,"l":191.385,"n":1169,"o":191.385,"t":"2026-10-22T14:45:00Z","v":28408,"vw":192.071379},{"c":191.88,"h":192.59,"l":191.63,"n":1297,"o":192.59,"t":"2026-10-22T15:00:00Z","v":26918,"vw":191.971826},{"c":192.26,"h":192.47,"l":191.91,"n":1342,"o":191.95,"t":"2026-10-22T15:15:00Z","v":32855,"vw":192.212819},{"c":192.29,"h":192.31,"l":191.82,"n":1226,"o":192.185,"t":"2026-10-22T15:30:00Z","v":26388,"vw":192.034989},{"c":193.08,"h":193.14,"l":192.285,"n":1195,"o":192.3,"t":"2026-10-22T15:45:00Z","v":31173,"vw":192.671774},{"c":193.3,"h":194.01,"l":193.075,"n":1187,"o":193.24,"t":"2026-10-22T16:00:00Z","v":37621,"vw":193.412666},{"c":193.19,"h":193.96,"l":193.08,"n":1672,"o":193.47,"t":"2026-10-22T16:15:00Z","v":74258,"vw":193.659109},{"c":192.735,"h":193.575,"l":192.675,"n":1246,"o":193.16,"t":"2026-10-22T16:30:00Z","v":42480,"vw":193.167814},{"c":193.16,"h":193.2,"l":192.44,"n":1633,"o":192.7575,"t":"2026-10-22T16:45:00Z","v":43893,"vw":192.733237},{"c":193.06,"h":193.28,"l":192.92,"n":1514,"o":193.14,"t":"2026-10-22T17:00:00Z","v":43695,"vw":193.112503},{"c":192.56,"h":193.12,"l":192.54,"n":1628,"o":193.12,"t":"2026-10-22T17:15:00Z","v":45012,"vw":192.805724},{"c":192.805,"h":193.16,"l":192.55,"n":1257,"o":192.55,"t":"2026-10-22T17:30:00Z","v":42615,"vw":192.766258},{"c":191.81,"h":192.88,"l":191.7425,"n":1287,"o":192.85,"t":"2026-10-22T17:45:00Z","v":32956,"vw":192.200106},{"c":191.135,"h":191.85,"l":190.81,"n":1271,"o":191.8,"t":"2026-10-22T18:00:00Z","v":37709,"vw":191.204049},{"c":190.89,"h":191.24,"l":190.855,"n":1484,"o":191.205,"t":"2026-10-22T18:15:00Z","v":48004,"vw":191.057799},{"c":190.535,"h":190.98,"l":190.19,"n":1511,"o":190.89,"t":"2026-10-22T18:30:00Z","v":46168,"vw":190.625595},{"c":190.71,"h":190.98,"l":190.42,"n":1293,"o":190.53,"t":"2026-10-22T18:45:00Z","v":35242,"vw":190.682479},{"c":190.85,"h":191.09,"l":190.295,"n":1856,"o":190.76,"t":"2026-10-22T19:00:00Z","v":78835,"vw":190.841458},{"c":190.99,"h":191.22,"l":190.755,"n":1754,"o":190.81,"t":"2026-10-22T19:15:00Z","v":57279,"vw":190.921932},{"c":190.28,"h":191.07,"l":190.105,"n":2254,"o":191.07,"t":"2026-10-22T19:30:00Z","v":63066,"vw":190.640768},{"c":189.96,"h":190.71,"l":189.74,"n":6298,"o":190.3,"t":"2026-10-22T19:45:00Z","v":249625,"vw":190.015501},{"c":189.89,"h":189.89,"l":189.89,"n":65,"o":189.89,"t":"2026-10-22T20:00:00Z","v":336092,"vw":189.89},{"c":186.3,"h":189.07,"l":185.795,"n":1180,"o":188.36,"t":"2026-10-23T13:30:00Z","v":65022,"vw":187.21648},{"c":185.015,"h":186.06,"l":183.79,"n":1209,"o":186.06,"t":"2026-10-23T13:45:00Z","v":54510,"vw":184.305868},{"c":183.655,"h":185.29,"l":183.47,"n":1256,"o":185.01,"t":"2026-10-23T14:00:00Z","v":59519,"vw":184.522958},{"c":181.14,"h":183.84,"l":180.9,"n":2514,"o":183.795,"t":"2026-10-23T14:15:00Z","v":144846,"vw":181.636081},{"c":182.4447,"h":182.47,"l":180.61,"n":1801,"o":181.31,"t":"2026-10-23T14:30:00Z","v":63104,"vw":181.384071},{"c":183.23,"h":183.44,"l":182,"n":1738,"o":182.525,"t":"2026-10-23T14:45:00Z","v":57362,"vw":182.75608},{"c":182.35,"h":183.5,"l":181.93,"n":1507,"o":183.16,"t":"2026-10-23T15:00:00Z","v":56789,"vw":182.618512},{"c":180.71,"h":182.56,"l":180.71,"n":1921,"o":182.3325,"t":"2026-10-23T15:15:00Z","v":84626,"vw":181.897266},{"c":181.02,"h":181.41,"l":180.48,"n":1600,"o":180.67,"t":"2026-10-23T15:30:00Z","v":72139,"vw":180.959511},{"c":181.31,"h":181.48,"l":181.02,"n":450,"o":181.07,"t":"2026-10-23T15:45:00Z","v":31693,"vw":181.107922}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9928118059390861,"strike":215.9773232044301,"iv":0.4495736990518222,"gamma":0.007985115001771698,"theta":-0.07067123897220899,"vega":0.08767156655502532,"rho":0.012740696356824474,"breakevenPct":19.668046445518268},{"delta":0.15,"premium":1.4948645598194132,"strike":205.80135440180587,"iv":0.39956523702031604,"gamma":0.011483295711060947,"theta":-0.08436613995485327,"vega":0.11509390519187358,"rho":0.01916065100843134,"breakevenPct":14.33247970968246},{"delta":0.2,"premium":2.0591986455981943,"strike":200.15801354401805,"iv":0.38607765237020314,"gamma":0.014417832957110611,"theta":-0.10044966139954854,"vega":0.14048893905191873,"rho":0.02551973859015283,"breakevenPct":11.531196398221962},{"delta":0.25,"premium":2.781208718626156,"strike":196.7899603698811,"iv":0.38865323645970934,"gamma":0.01616922060766182,"theta":-0.11463896961690885,"vega":0.158534214002642,"rho":0.031844577908301704,"breakevenPct":10.071793661964188},{"delta":0.3,"premium":3.55356728538283,"strike":193.67169373549885,"iv":0.3906187935034803,"gamma":0.017631322505800462,"theta":-0.1265505800464037,"vega":0.1735929234338747,"rho":0.038144053589375664,"breakevenPct":8.77792786988124},{"delta":0.35,"premium":4.380133410672853,"strike":190.77146171693735,"iv":0.391314849187935,"gamma":0.018791415313225056,"theta":-0.13583132250580046,"vega":0.18536786542923434,"rho":0.04441468130674454,"breakevenPct":7.634214950973584},{"delta":0.4,"premium":5.310942408376963,"strike":188.07853403141362,"iv":0.3917305759162304,"gamma":0.019522722513089005,"theta":-0.14195078534031413,"vega":0.1926503664921466,"rho":0.05063904155057195,"breakevenPct":6.66233326335589},{"delta":0.45,"premium":6.279528795811518,"strike":185.4607329842932,"iv":0.39204471204188485,"gamma":0.020098638743455497,"theta":-0.14692460732984292,"vega":0.19830481675392672,"rho":0.05684663456284346,"breakevenPct":5.752722839393689},{"delta":0.5,"premium":7.523346693386774,"strike":182.93587174348698,"iv":0.3979208416833667,"gamma":0.019828456913827654,"theta":-0.1501943887775551,"vega":0.19884589178356712,"rho":0.0629006107564647,"breakevenPct":5.046174197161625},{"delta":0.55,"premium":8.825951903807617,"strike":180.4308617234469,"iv":0.40498496993987976,"gamma":0.01937755511022044,"theta":-0.1531002004008016,"vega":0.1982947895791583,"rho":0.06892177559076261,"breakevenPct":4.38299797432823},{"delta":0.6,"premium":10.166073245167853,"strike":177.8942014242116,"iv":0.40257802644964397,"gamma":0.018920956256358087,"theta":-0.1489672431332655,"vega":0.19247222787385554,"rho":0.0749180541050671,"breakevenPct":3.7230570125086597},{"delta":0.65,"premium":11.513987792472022,"strike":175.35096642929807,"iv":0.3982036622583927,"gamma":0.018463173957273652,"theta":-0.14337212614445574,"vega":0.18555462868769074,"rho":0.080909162997344,"breakevenPct":3.063788109740268},{"delta":0.7,"premium":13.35956964892412,"strike":172.559456398641,"iv":0.4003334088335221,"gamma":0.0171797281993205,"theta":-0.13591291053227633,"vega":0.17317825594563988,"rho":0.08658425607077228,"breakevenPct":2.542069410162213},{"delta":0.75,"premium":15.715544041450778,"strike":169.3782383419689,"iv":0.41394404145077723,"gamma":0.015402590673575129,"theta":-0.1305041450777202,"vega":0.15945906735751295,"rho":0.09190228869445065,"breakevenPct":2.0869132333680893},{"delta":0.8,"premium":21.36823529411765,"strike":163.41176470588235,"iv":0.4968105882352941,"gamma":0.011201176470588235,"theta":-0.1373529411764706,"vega":0.14008470588235294,"rho":0.0948540773794085,"breakevenPct":1.9138492085378642},{"delta":0.85,"premium":25.575862068965517,"strike":158.36206896551724,"iv":0.5149534482758621,"gamma":0.009012068965517242,"theta":-0.12092068965517241,"vega":0.11661034482758621,"rho":0.09878143316297246,"breakevenPct":1.4494131788002595},{"delta":0.9,"premium":33.55397727272728,"strike":149.6590909090909,"iv":0.5800579545454546,"gamma":0.006104545454545452,"theta":-0.10364886363636364,"vega":0.08772954545454544,"rho":0.09984841298470007,"breakevenPct":1.0496211912294897}],"put":[{"delta":0.1,"premium":1.0224156118143461,"strike":158.23839662447259,"iv":0.4062896624472574,"gamma":0.008543037974683544,"theta":-0.06134324894514768,"vega":0.08736666666666668,"rho":-0.015605907749196199,"breakevenPct":13.288852786576456},{"delta":0.15,"premium":1.713233082706767,"strike":162.50375939849624,"iv":0.41120616541353383,"gamma":0.011152330827067668,"theta":-0.0821193984962406,"vega":0.11587609022556392,"rho":-0.02337850299732471,"breakevenPct":11.317342498599372},{"delta":0.2,"premium":2.4596153846153848,"strike":166.15384615384616,"iv":0.41315384615384615,"gamma":0.013415384615384615,"theta":-0.09887692307692308,"vega":0.13975384615384617,"rho":-0.031156088080053206,"breakevenPct":9.715828818470698},{"delta":0.25,"premium":3.23228021978022,"strike":169.5879120879121,"iv":0.40676648351648353,"gamma":0.015544505494505496,"theta":-0.11041538461538461,"vega":0.15925934065934066,"rho":-0.03892513182299978,"breakevenPct":8.24795550817281},{"delta":0.3,"premium":4.116095890410959,"strike":172.51141552511416,"iv":0.4027853881278539,"gamma":0.017055707762557076,"theta":-0.11822922374429223,"vega":0.1732027397260274,"rho":-0.04673561717307672,"breakevenPct":7.122982938225582},{"delta":0.35,"premium":5.037987679671457,"strike":175.32854209445586,"iv":0.39937002053388093,"gamma":0.018398562628336754,"theta":-0.12500739219712526,"vega":0.18558049281314168,"rho":-0.05456151123569891,"breakevenPct":6.077682193599699},{"delta":0.4,"premium":6.116016427104723,"strike":177.8952772073922,"iv":0.3975733059548255,"gamma":0.01916858316221766,"theta":-0.12819014373716633,"vega":0.1924593429158111,"rho":-0.06245387884136629,"breakevenPct":5.2565987643883565},{"delta":0.45,"premium":7.239698492462312,"strike":180.45226130653268,"iv":0.3960366834170854,"gamma":0.01981809045226131,"theta":-0.1306462311557789,"vega":0.19820854271356783,"rho":-0.07037189916308789,"breakevenPct":4.466073126650295},{"delta":0.5,"premium":8.571356783919597,"strike":182.96482412060303,"iv":0.39568492462311555,"gamma":0.019918592964824122,"theta":-0.12979195979899497,"vega":0.19881155778894471,"rho":-0.07840678185794553,"breakevenPct":3.8147552056238423},{"delta":0.55,"premium":10.00400444938821,"strike":185.52836484983314,"iv":0.3965624026696329,"gamma":0.019841490545050054,"theta":-0.1285505005561735,"vega":0.19826440489432703,"rho":-0.08650681943043993,"breakevenPct":3.1910206825630505},{"delta":0.6,"premium":11.867185761957732,"strike":188.30923248053392,"iv":0.40268031145717464,"gamma":0.01900723025583982,"theta":-0.12565839822024472,"vega":0.1928139043381535,"rho":-0.09488462253391211,"breakevenPct":2.684878540303242},{"delta":0.65,"premium":13.836298076923079,"strike":191.1778846153846,"iv":0.4063764423076923,"gamma":0.018075961538461537,"theta":-0.12022499999999998,"vega":0.1851182692307692,"rho":-0.10333792520564569,"breakevenPct":2.188744945970143},{"delta":0.7,"premium":15.969711538461537,"strike":194.1826923076923,"iv":0.40631634615384615,"gamma":0.01699423076923077,"theta":-0.11085,"vega":0.17394038461538464,"rho":-0.11190832924856017,"breakevenPct":1.7081348137274521},{"delta":0.75,"premium":17.7357847976308,"strike":196.79664363277394,"iv":0.3907051332675222,"gamma":0.015981342546890424,"theta":-0.09414244817374136,"vega":0.1576767028627838,"rho":-0.12020577652738873,"breakevenPct":1.240494823703529},{"delta":0.8,"premium":19.364610069101683,"strike":199.26456071076012,"iv":0.36928361303060214,"gamma":0.01499417571569595,"theta":-0.07469526159921024,"vega":0.1395128331688055,"rho":-0.12840123996029507,"breakevenPct":0.7777008208822225},{"delta":0.85,"premium":22.983299899699098,"strike":203.52056168505516,"iv":0.36388575727181544,"gamma":0.012517251755265796,"theta":-0.05531063189568706,"vega":0.11449047141424272,"rho":-0.1380475427535599,"breakevenPct":0.42619723933811166},{"delta":0.9,"premium":27.446690070210636,"strike":208.5356068204614,"iv":0.36528996990972923,"gamma":0.009407923771313938,"theta":-0.03595255767301903,"vega":0.08655667001003006,"rho":-0.14830972892201968,"breakevenPct":0.12193660015953256}]},"raw":{"call":[{"delta":0.1,"premium":0.9928118059390861,"strike":215.9773232044301,"iv":0.4495736990518222,"gamma":0.007985115001771698,"theta":-0.07067123897220899,"vega":0.08767156655502532,"rho":0.012740696356824474,"breakevenPct":19.668046445518268},{"delta":0.15,"premium":1.4948645598194132,"strike":205.80135440180587,"iv":0.39956523702031604,"gamma":0.011483295711060947,"theta":-0.08436613995485327,"vega":0.11509390519187358,"rho":0.01916065100843134,"breakevenPct":14.33247970968246},{"delta":0.2,"premium":2.0591986455981943,"strike":200.15801354401805,"iv":0.38607765237020314,"gamma":0.014417832957110611,"theta":-0.10044966139954854,"vega":0.14048893905191873,"rho":0.02551973859015283,"breakevenPct":11.531196398221962},{"delta":0.25,"premium":2.781208718626156,"strike":196.7899603698811,"iv":0.38865323645970934,"gamma":0.01616922060766182,"theta":-0.11463896961690885,"vega":0.158534214002642,"rho":0.031844577908301704,"breakevenPct":10.071793661964188},{"delta":0.3,"premium":3.55356728538283,"strike":193.67169373549885,"iv":0.3906187935034803,"gamma":0.017631322505800462,"theta":-0.1265505800464037,"vega":0.1735929234338747,"rho":0.038144053589375664,"breakevenPct":8.77792786988124},{"delta":0.35,"premium":4.380133410672853,"strike":190.77146171693735,"iv":0.391314849187935,"gamma":0.018791415313225056,"theta":-0.13583132250580046,"vega":0.18536786542923434,"rho":0.04441468130674454,"breakevenPct":7.634214950973584},{"delta":0.4,"premium":5.310942408376963,"strike":188.07853403141362,"iv":0.3917305759162304,"gamma":0.019522722513089005,"theta":-0.14195078534031413,"vega":0.1926503664921466,"rho":0.05063904155057195,"breakevenPct":6.66233326335589},{"delta":0.45,"premium":6.279528795811518,"strike":185.4607329842932,"iv":0.39204471204188485,"gamma":0.020098638743455497,"theta":-0.14692460732984292,"vega":0.19830481675392672,"rho":0.05684663456284346,"breakevenPct":5.752722839393689},{"delta":0.5,"premium":7.523346693386774,"strike":182.93587174348698,"iv":0.3979208416833667,"gamma":0.019828456913827654,"theta":-0.1501943887775551,"vega":0.19884589178356712,"rho":0.0629006107564647,"breakevenPct":5.046174197161625},{"delta":0.55,"premium":8.825951903807617,"strike":180.4308617234469,"iv":0.40498496993987976,"gamma":0.01937755511022044,"theta":-0.1531002004008016,"vega":0.1982947895791583,"rho":0.06892177559076261,"breakevenPct":4.38299797432823},{"delta":0.6,"premium":10.166073245167853,"strike":177.8942014242116,"iv":0.40257802644964397,"gamma":0.018920956256358087,"theta":-0.1489672431332655,"vega":0.19247222787385554,"rho":0.0749180541050671,"breakevenPct":3.7230570125086597},{"delta":0.65,"premium":11.513987792472022,"strike":175.35096642929807,"iv":0.3982036622583927,"gamma":0.018463173957273652,"theta":-0.14337212614445574,"vega":0.18555462868769074,"rho":0.080909162997344,"breakevenPct":3.063788109740268},{"delta":0.7,"premium":13.35956964892412,"strike":172.559456398641,"iv":0.4003334088335221,"gamma":0.0171797281993205,"theta":-0.13591291053227633,"vega":0.17317825594563988,"rho":0.08658425607077228,"breakevenPct":2.542069410162213},{"delta":0.75,"premium":15.715544041450778,"strike":169.3782383419689,"iv":0.41394404145077723,"gamma":0.015402590673575129,"theta":-0.1305041450777202,"vega":0.15945906735751295,"rho":0.09190228869445065,"breakevenPct":2.0869132333680893},{"delta":0.8,"premium":21.36823529411765,"strike":163.41176470588235,"iv":0.4968105882352941,"gamma":0.011201176470588235,"theta":-0.1373529411764706,"vega":0.14008470588235294,"rho":0.0948540773794085,"breakevenPct":1.9138492085378642},{"delta":0.85,"premium":25.575862068965517,"strike":158.36206896551724,"iv":0.5149534482758621,"gamma":0.009012068965517242,"theta":-0.12092068965517241,"vega":0.11661034482758621,"rho":0.09878143316297246,"breakevenPct":1.4494131788002595},{"delta":0.9,"premium":33.55397727272728,"strike":149.6590909090909,"iv":0.5800579545454546,"gamma":0.006104545454545452,"theta":-0.10364886363636364,"vega":0.08772954545454544,"rho":0.09984841298470007,"breakevenPct":1.0496211912294897}],"put":[{"delta":0.1,"premium":1.0224156118143461,"strike":158.23839662447259,"iv":0.4062896624472574,"gamma":0.008543037974683544,"theta":-0.06134324894514768,"vega":0.08736666666666668,"rho":-0.015605907749196199,"breakevenPct":13.288852786576456},{"delta":0.15,"premium":1.713233082706767,"strike":162.50375939849624,"iv":0.41120616541353383,"gamma":0.011152330827067668,"theta":-0.0821193984962406,"vega":0.11587609022556392,"rho":-0.02337850299732471,"breakevenPct":11.317342498599372},{"delta":0.2,"premium":2.4596153846153848,"strike":166.15384615384616,"iv":0.41315384615384615,"gamma":0.013415384615384615,"theta":-0.09887692307692308,"vega":0.13975384615384617,"rho":-0.031156088080053206,"breakevenPct":9.715828818470698},{"delta":0.25,"premium":3.23228021978022,"strike":169.5879120879121,"iv":0.40676648351648353,"gamma":0.015544505494505496,"theta":-0.11041538461538461,"vega":0.15925934065934066,"rho":-0.03892513182299978,"breakevenPct":8.24795550817281},{"delta":0.3,"premium":4.116095890410959,"strike":172.51141552511416,"iv":0.4027853881278539,"gamma":0.017055707762557076,"theta":-0.11822922374429223,"vega":0.1732027397260274,"rho":-0.04673561717307672,"breakevenPct":7.122982938225582},{"delta":0.35,"premium":5.037987679671457,"strike":175.32854209445586,"iv":0.39937002053388093,"gamma":0.018398562628336754,"theta":-0.12500739219712526,"vega":0.18558049281314168,"rho":-0.05456151123569891,"breakevenPct":6.077682193599699},{"delta":0.4,"premium":6.116016427104723,"strike":177.8952772073922,"iv":0.3975733059548255,"gamma":0.01916858316221766,"theta":-0.12819014373716633,"vega":0.1924593429158111,"rho":-0.06245387884136629,"breakevenPct":5.2565987643883565},{"delta":0.45,"premium":7.239698492462312,"strike":180.45226130653268,"iv":0.3960366834170854,"gamma":0.01981809045226131,"theta":-0.1306462311557789,"vega":0.19820854271356783,"rho":-0.07037189916308789,"breakevenPct":4.466073126650295},{"delta":0.5,"premium":8.571356783919597,"strike":182.96482412060303,"iv":0.39568492462311555,"gamma":0.019918592964824122,"theta":-0.12979195979899497,"vega":0.19881155778894471,"rho":-0.07840678185794553,"breakevenPct":3.8147552056238423},{"delta":0.55,"premium":10.00400444938821,"strike":185.52836484983314,"iv":0.3965624026696329,"gamma":0.019841490545050054,"theta":-0.1285505005561735,"vega":0.19826440489432703,"rho":-0.08650681943043993,"breakevenPct":3.1910206825630505},{"delta":0.6,"premium":11.867185761957732,"strike":188.30923248053392,"iv":0.40268031145717464,"gamma":0.01900723025583982,"theta":-0.12565839822024472,"vega":0.1928139043381535,"rho":-0.09488462253391211,"breakevenPct":2.684878540303242},{"delta":0.65,"premium":13.836298076923079,"strike":191.1778846153846,"iv":0.4063764423076923,"gamma":0.018075961538461537,"theta":-0.12022499999999998,"vega":0.1851182692307692,"rho":-0.10333792520564569,"breakevenPct":2.188744945970143},{"delta":0.7,"premium":15.969711538461537,"strike":194.1826923076923,"iv":0.40631634615384615,"gamma":0.01699423076923077,"theta":-0.11085,"vega":0.17394038461538464,"rho":-0.11190832924856017,"breakevenPct":1.7081348137274521},{"delta":0.75,"premium":17.7357847976308,"strike":196.79664363277394,"iv":0.3907051332675222,"gamma":0.015981342546890424,"theta":-0.09414244817374136,"vega":0.1576767028627838,"rho":-0.12020577652738873,"breakevenPct":1.240494823703529},{"delta":0.8,"premium":19.364610069101683,"strike":199.26456071076012,"iv":0.36928361303060214,"gamma":0.01499417571569595,"theta":-0.07469526159921024,"vega":0.1395128331688055,"rho":-0.12840123996029507,"breakevenPct":0.7777008208822225},{"delta":0.85,"premium":22.983299899699098,"strike":203.52056168505516,"iv":0.36388575727181544,"gamma":0.012517251755265796,"theta":-0.05531063189568706,"vega":0.11449047141424272,"rho":-0.1380475427535599,"breakevenPct":0.42619723933811166},{"delta":0.9,"premium":27.446690070210636,"strike":208.5356068204614,"iv":0.36528996990972923,"gamma":0.009407923771313938,"theta":-0.03595255767301903,"vega":0.08655667001003006,"rho":-0.14830972892201968,"breakevenPct":0.12193660015953256}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}