{"symbol":"PI","url":"https://intraalpha.com/companies/PI","capturedAt":"2026-10-23T03:13:50.775Z","state":"ready","quote":{"symbol":"PI","last_price":162.7,"prev_close":178.82,"regular_close":162.7,"change":-16.12,"change_pct":-9.0147,"regular_change":-16.12,"regular_change_pct":-9.0147,"extended_change":0,"extended_change_pct":0,"bid":156.62,"ask":175,"bid_size":100,"ask_size":100,"volume":704817,"vwap":166.037166,"open":173.25,"high":176,"low":159.38,"close":162.7,"trade_count":13604,"last_trade_at":"2026-10-22T20:00:01.363101177Z","last_quote_at":"2026-10-22T21:42:05.894881141Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:13:42.390125066-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PI","fetched_at":"2026-10-23T03:13:50.357988+00:00","name":"Impinj Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Impinj, Inc. operates a cloud connectivity platform. The company is headquartered in Seattle, Washington.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5463740000,"ebitda":8838000,"pe_ratio":null,"peg_ratio":0,"book_value":7.58,"dividend_per_share":null,"dividend_yield":null,"eps":-0.91,"revenue_ttm":371525000,"gross_profit_ttm":196375000,"profit_margin":-0.0727,"operating_margin_ttm":0.0969,"return_on_assets_ttm":-0.008,"return_on_equity_ttm":-0.129,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.107,"analyst_target_price":183.56,"analyst_number":2,"beta":1.944,"fifty_two_week_high":247.06,"fifty_two_week_low":87.36,"fifty_day_ma":176.47,"two_hundred_day_ma":144.78,"shares_outstanding":30554400,"forward_pe":60.24,"price_to_sales":14.71,"price_to_book":23.44,"ev_to_revenue":14.97,"ev_to_ebitda":523.68},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:13:50.357988+00:00"},"optionObservedAt":"2026-10-22T19:55:41.962Z","bars":[{"c":190.05,"h":190.9,"l":189.5,"n":76,"o":190.5,"t":"2026-10-16T11:15:00Z","v":1830,"vw":190.105563},{"c":190.21,"h":190.3,"l":190.21,"n":16,"o":190.3,"t":"2026-10-16T11:20:00Z","v":895,"vw":190.22781},{"c":190.51,"h":190.51,"l":189.8,"n":22,"o":190.51,"t":"2026-10-16T11:30:00Z","v":1663,"vw":190.272701},{"c":189.9,"h":189.9,"l":189.9,"n":8,"o":189.9,"t":"2026-10-16T11:40:00Z","v":224,"vw":189.9},{"c":189.5,"h":190.01,"l":189.5,"n":18,"o":190.01,"t":"2026-10-16T11:45:00Z","v":521,"vw":189.611111},{"c":189.5,"h":189.5,"l":189.5,"n":8,"o":189.5,"t":"2026-10-16T12:20:00Z","v":142,"vw":189.5},{"c":190.11,"h":190.11,"l":190.11,"n":12,"o":190.11,"t":"2026-10-16T12:25:00Z","v":1095,"vw":190.11},{"c":189.52,"h":189.52,"l":188.5,"n":11,"o":188.5,"t":"2026-10-16T12:45:00Z","v":382,"vw":188.892308},{"c":189.6,"h":189.6,"l":188.5,"n":16,"o":188.5,"t":"2026-10-16T12:50:00Z","v":421,"vw":188.971429},{"c":189.4,"h":189.4,"l":189.4,"n":11,"o":189.4,"t":"2026-10-16T13:05:00Z","v":375,"vw":189.4},{"c":189.1,"h":189.27,"l":188.725,"n":43,"o":188.76,"t":"2026-10-16T13:30:00Z","v":7104,"vw":188.805191},{"c":189.7,"h":189.7,"l":187.775,"n":53,"o":188.21,"t":"2026-10-16T13:35:00Z","v":2491,"vw":188.446733},{"c":191.34,"h":191.34,"l":189.145,"n":59,"o":189.28,"t":"2026-10-16T13:40:00Z","v":1963,"vw":190.0815},{"c":190.485,"h":191.635,"l":190.485,"n":9,"o":191.635,"t":"2026-10-16T13:45:00Z","v":294,"vw":191.017407},{"c":189.27,"h":189.27,"l":189.27,"n":20,"o":189.27,"t":"2026-10-16T13:50:00Z","v":237,"vw":189.27},{"c":188.97,"h":189.68,"l":188.865,"n":35,"o":188.98,"t":"2026-10-16T13:55:00Z","v":1885,"vw":189.012658},{"c":189.04,"h":189.04,"l":189.04,"n":19,"o":189.04,"t":"2026-10-16T14:00:00Z","v":599,"vw":189.04},{"c":188.805,"h":188.805,"l":188.805,"n":12,"o":188.805,"t":"2026-10-16T14:05:00Z","v":175,"vw":188.805},{"c":188.63,"h":189.17,"l":187.785,"n":167,"o":188.27,"t":"2026-10-16T14:10:00Z","v":4800,"vw":188.434982},{"c":188.775,"h":188.775,"l":188.775,"n":17,"o":188.775,"t":"2026-10-16T14:15:00Z","v":372,"vw":188.775},{"c":189.06,"h":189.5801,"l":188.245,"n":92,"o":188.5,"t":"2026-10-16T14:20:00Z","v":4511,"vw":188.676833},{"c":188.76,"h":188.76,"l":188.76,"n":17,"o":188.76,"t":"2026-10-16T14:35:00Z","v":332,"vw":188.76},{"c":188.76,"h":188.76,"l":188.74,"n":50,"o":188.74,"t":"2026-10-16T14:40:00Z","v":987,"vw":188.75},{"c":189.37,"h":189.37,"l":188.85,"n":42,"o":188.855,"t":"2026-10-16T14:45:00Z","v":887,"vw":189.025},{"c":188.705,"h":188.8699,"l":188.14,"n":129,"o":188.26,"t":"2026-10-16T14:50:00Z","v":6652,"vw":188.553785},{"c":188.735,"h":188.735,"l":188.735,"n":17,"o":188.735,"t":"2026-10-16T14:55:00Z","v":367,"vw":188.735},{"c":188.05,"h":188.16,"l":187.89,"n":67,"o":188.16,"t":"2026-10-16T15:00:00Z","v":1338,"vw":188.051786},{"c":187.725,"h":187.725,"l":187.55,"n":93,"o":187.66,"t":"2026-10-16T15:05:00Z","v":4069,"vw":187.67875},{"c":188.035,"h":188.51,"l":187.55,"n":141,"o":188.07,"t":"2026-10-16T15:10:00Z","v":3418,"vw":188.015856},{"c":188.535,"h":188.535,"l":188.535,"n":31,"o":188.535,"t":"2026-10-16T15:15:00Z","v":272,"vw":188.535},{"c":188.665,"h":188.68,"l":188.325,"n":108,"o":188.435,"t":"2026-10-16T15:20:00Z","v":2509,"vw":188.5795},{"c":188.6,"h":189.15,"l":188.585,"n":40,"o":188.585,"t":"2026-10-16T15:25:00Z","v":911,"vw":188.775},{"c":189.28,"h":189.28,"l":188.522,"n":61,"o":189.17,"t":"2026-10-16T15:30:00Z","v":1395,"vw":188.819595},{"c":190.12,"h":190.14,"l":189.14,"n":149,"o":189.14,"t":"2026-10-16T15:35:00Z","v":2839,"vw":189.808361},{"c":188.96,"h":189.855,"l":188.96,"n":103,"o":189.855,"t":"2026-10-16T15:40:00Z","v":3342,"vw":189.527222},{"c":188.7425,"h":188.7425,"l":188.735,"n":12,"o":188.735,"t":"2026-10-16T15:45:00Z","v":550,"vw":188.7365},{"c":189.23,"h":189.39,"l":189.23,"n":35,"o":189.39,"t":"2026-10-16T15:50:00Z","v":549,"vw":189.31},{"c":188.5625,"h":188.91,"l":188.3,"n":200,"o":188.8825,"t":"2026-10-16T15:55:00Z","v":6772,"vw":188.823971},{"c":187.385,"h":188.62,"l":187.385,"n":234,"o":188.14,"t":"2026-10-16T16:00:00Z","v":7440,"vw":188.31371},{"c":187.93,"h":188.37,"l":187.605,"n":107,"o":187.615,"t":"2026-10-16T16:05:00Z","v":2854,"vw":187.772828},{"c":188.18,"h":188.41,"l":187.93,"n":51,"o":187.93,"t":"2026-10-16T16:10:00Z","v":1502,"vw":188.084444},{"c":188.57,"h":188.6,"l":188.57,"n":81,"o":188.6,"t":"2026-10-16T16:15:00Z","v":1735,"vw":188.575833},{"c":187.02,"h":188.56,"l":187.02,"n":90,"o":188.56,"t":"2026-10-16T16:20:00Z","v":3051,"vw":187.716176},{"c":187.53,"h":187.53,"l":186.995,"n":85,"o":187.21,"t":"2026-10-16T16:25:00Z","v":1993,"vw":187.145},{"c":186.97,"h":186.97,"l":186.97,"n":31,"o":186.97,"t":"2026-10-16T16:30:00Z","v":372,"vw":186.97},{"c":187.02,"h":187.055,"l":186.66,"n":79,"o":186.97,"t":"2026-10-16T16:35:00Z","v":2185,"vw":186.912727},{"c":187.205,"h":187.22,"l":187.205,"n":33,"o":187.2125,"t":"2026-10-16T16:40:00Z","v":656,"vw":187.210625},{"c":187.06,"h":187.06,"l":187.06,"n":12,"o":187.06,"t":"2026-10-16T16:45:00Z","v":214,"vw":187.06},{"c":186.815,"h":186.815,"l":186.815,"n":15,"o":186.815,"t":"2026-10-16T16:50:00Z","v":435,"vw":186.815},{"c":187.61,"h":187.61,"l":187.59,"n":38,"o":187.59,"t":"2026-10-16T16:55:00Z","v":657,"vw":187.6},{"c":186.69,"h":187.42,"l":186.555,"n":142,"o":187.42,"t":"2026-10-16T17:00:00Z","v":4040,"vw":186.807619},{"c":186.63,"h":186.685,"l":186.39,"n":57,"o":186.685,"t":"2026-10-16T17:05:00Z","v":2329,"vw":186.661646},{"c":186.62,"h":186.7175,"l":186.62,"n":80,"o":186.635,"t":"2026-10-16T17:10:00Z","v":4350,"vw":186.637344},{"c":186.5,"h":186.575,"l":186.5,"n":68,"o":186.575,"t":"2026-10-16T17:15:00Z","v":1691,"vw":186.528333},{"c":184.485,"h":186.46,"l":184.47,"n":261,"o":186.46,"t":"2026-10-16T17:20:00Z","v":9687,"vw":185.608833},{"c":185.5,"h":185.5,"l":184.69,"n":91,"o":184.69,"t":"2026-10-16T17:25:00Z","v":2088,"vw":185.080896},{"c":184.99,"h":185.06,"l":184.5,"n":77,"o":185.055,"t":"2026-10-16T17:30:00Z","v":2559,"vw":184.742222},{"c":183.19,"h":184.585,"l":183.19,"n":128,"o":184.585,"t":"2026-10-16T17:35:00Z","v":4765,"vw":184.346028},{"c":184.72,"h":184.72,"l":183.37,"n":272,"o":183.5,"t":"2026-10-16T17:40:00Z","v":14153,"vw":184.082244},{"c":183.585,"h":184.7,"l":182.995,"n":163,"o":184.375,"t":"2026-10-16T17:45:00Z","v":6144,"vw":184.008852},{"c":183.48,"h":183.64,"l":183.145,"n":80,"o":183.22,"t":"2026-10-16T17:50:00Z","v":2261,"vw":183.4205},{"c":182.985,"h":183.46,"l":182.985,"n":70,"o":183.275,"t":"2026-10-16T17:55:00Z","v":2089,"vw":183.311},{"c":181.94,"h":182.945,"l":181.94,"n":91,"o":182.945,"t":"2026-10-16T18:00:00Z","v":2564,"vw":182.425833},{"c":183.33,"h":183.33,"l":182.315,"n":146,"o":182.335,"t":"2026-10-16T18:05:00Z","v":3713,"vw":182.817226},{"c":183.235,"h":183.27,"l":183.005,"n":132,"o":183.16,"t":"2026-10-16T18:10:00Z","v":3067,"vw":183.121485},{"c":183.25,"h":183.25,"l":183.25,"n":39,"o":183.25,"t":"2026-10-16T18:15:00Z","v":698,"vw":183.25},{"c":183.53,"h":183.66,"l":183.29,"n":226,"o":183.29,"t":"2026-10-16T18:20:00Z","v":5110,"vw":183.477173},{"c":183.36,"h":183.81,"l":183.335,"n":112,"o":183.81,"t":"2026-10-16T18:25:00Z","v":1875,"vw":183.407143},{"c":184.115,"h":184.26,"l":183.34,"n":169,"o":183.35,"t":"2026-10-16T18:30:00Z","v":4488,"vw":183.76682},{"c":182.655,"h":183.98,"l":182.3,"n":247,"o":183.97,"t":"2026-10-16T18:35:00Z","v":9699,"vw":182.933823},{"c":182.2,"h":182.9,"l":182.05,"n":175,"o":182.9,"t":"2026-10-16T18:40:00Z","v":3988,"vw":182.385714},{"c":181.59,"h":182.19,"l":181.55,"n":109,"o":182.19,"t":"2026-10-16T18:45:00Z","v":2753,"vw":181.709155},{"c":182.13,"h":182.17,"l":181.39,"n":163,"o":181.39,"t":"2026-10-16T18:50:00Z","v":3801,"vw":181.831205},{"c":180.93,"h":182.05,"l":180.46,"n":270,"o":181.7,"t":"2026-10-16T18:55:00Z","v":45600,"vw":181.138457},{"c":181.09,"h":181.3,"l":180.41,"n":99,"o":181.02,"t":"2026-10-16T19:00:00Z","v":3074,"vw":180.664395},{"c":179.735,"h":181.145,"l":179.48,"n":278,"o":181.125,"t":"2026-10-16T19:05:00Z","v":8029,"vw":180.341642},{"c":180.6,"h":180.79,"l":179.91,"n":201,"o":180.14,"t":"2026-10-16T19:10:00Z","v":14414,"vw":180.244146},{"c":179.605,"h":180.615,"l":179.605,"n":177,"o":180.615,"t":"2026-10-16T19:15:00Z","v":3241,"vw":180.122545},{"c":179.56,"h":179.98,"l":179.56,"n":95,"o":179.89,"t":"2026-10-16T19:20:00Z","v":1758,"vw":179.826},{"c":179.52,"h":180.19,"l":179.32,"n":262,"o":179.32,"t":"2026-10-16T19:25:00Z","v":5397,"vw":179.868698},{"c":180.12,"h":180.49,"l":178.735,"n":548,"o":179.52,"t":"2026-10-16T19:30:00Z","v":23520,"vw":179.508102},{"c":178.31,"h":180.405,"l":177.97,"n":449,"o":179.01,"t":"2026-10-16T19:35:00Z","v":27285,"vw":179.364067},{"c":177.375,"h":179.28,"l":176.55,"n":784,"o":178.8,"t":"2026-10-16T19:40:00Z","v":39459,"vw":178.012094},{"c":178.93,"h":178.93,"l":176.55,"n":386,"o":177.38,"t":"2026-10-16T19:45:00Z","v":15771,"vw":177.874636},{"c":176.82,"h":178.63,"l":175.43,"n":770,"o":178.31,"t":"2026-10-16T19:50:00Z","v":23305,"vw":177.214794},{"c":175.08,"h":177.225,"l":174.48,"n":1946,"o":176.85,"t":"2026-10-16T19:55:00Z","v":80787,"vw":175.353697},{"c":175.37,"h":175.37,"l":175.37,"n":38,"o":175.37,"t":"2026-10-16T20:00:00Z","v":68470,"vw":175.37},{"c":175.5,"h":175.5,"l":175.2,"n":44,"o":175.2,"t":"2026-10-16T21:05:00Z","v":963,"vw":175.255882},{"c":175.2,"h":175.2,"l":175.2,"n":1,"o":175.2,"t":"2026-10-16T21:15:00Z","v":497,"vw":175.2},{"c":178.01,"h":178.01,"l":178.01,"n":5,"o":178.01,"t":"2026-10-19T11:45:00Z","v":112,"vw":178.01},{"c":178,"h":178,"l":178,"n":2,"o":178,"t":"2026-10-19T12:10:00Z","v":105,"vw":178},{"c":176.25,"h":176.25,"l":176.25,"n":10,"o":176.25,"t":"2026-10-19T13:25:00Z","v":148,"vw":176.25},{"c":177.515,"h":177.515,"l":175.075,"n":108,"o":176.76,"t":"2026-10-19T13:30:00Z","v":7173,"vw":176.452633},{"c":177.25,"h":177.255,"l":177.25,"n":38,"o":177.255,"t":"2026-10-19T13:35:00Z","v":1266,"vw":177.251875},{"c":177,"h":177,"l":176.92,"n":35,"o":176.92,"t":"2026-10-19T13:40:00Z","v":1193,"vw":176.983607},{"c":176.005,"h":176.0525,"l":175.785,"n":32,"o":175.785,"t":"2026-10-19T13:45:00Z","v":732,"vw":175.963434},{"c":173.12,"h":175.095,"l":173.12,"n":117,"o":175.025,"t":"2026-10-19T13:50:00Z","v":3180,"vw":174.151601},{"c":172.58,"h":173.135,"l":172.0535,"n":164,"o":173.12,"t":"2026-10-19T13:55:00Z","v":3763,"vw":172.724285},{"c":172.655,"h":173.48,"l":172.655,"n":124,"o":173.03,"t":"2026-10-19T14:00:00Z","v":3000,"vw":173.099025},{"c":173.78,"h":173.78,"l":172.715,"n":73,"o":173.08,"t":"2026-10-19T14:05:00Z","v":2746,"vw":173.38081},{"c":174.25,"h":174.28,"l":173.21,"n":90,"o":173.21,"t":"2026-10-19T14:10:00Z","v":3200,"vw":173.895247},{"c":174.69,"h":175.15,"l":174.4901,"n":109,"o":174.56,"t":"2026-10-19T14:15:00Z","v":5072,"vw":174.831221},{"c":174.445,"h":174.445,"l":174.42,"n":37,"o":174.42,"t":"2026-10-19T14:20:00Z","v":477,"vw":174.4325},{"c":174.075,"h":174.455,"l":174.075,"n":94,"o":174.42,"t":"2026-10-19T14:25:00Z","v":4841,"vw":174.353958},{"c":173.515,"h":174.7,"l":173.515,"n":169,"o":174.32,"t":"2026-10-19T14:30:00Z","v":5178,"vw":174.403352},{"c":173.31,"h":173.71,"l":173.31,"n":67,"o":173.505,"t":"2026-10-19T14:35:00Z","v":1872,"vw":173.521452},{"c":174.17,"h":174.17,"l":173.3301,"n":178,"o":173.57,"t":"2026-10-19T14:40:00Z","v":6761,"vw":173.685691},{"c":174.285,"h":174.285,"l":174.2,"n":63,"o":174.2,"t":"2026-10-19T14:45:00Z","v":1597,"vw":174.2475},{"c":175.24,"h":175.73,"l":174.285,"n":109,"o":174.285,"t":"2026-10-19T14:50:00Z","v":4388,"vw":174.92217},{"c":175.83,"h":176.32,"l":175.71,"n":52,"o":176.32,"t":"2026-10-19T14:55:00Z","v":1465,"vw":175.921429},{"c":176.29,"h":176.3,"l":175.98,"n":77,"o":175.98,"t":"2026-10-19T15:00:00Z","v":2906,"vw":176.213421},{"c":176.49,"h":176.865,"l":176.13,"n":132,"o":176.13,"t":"2026-10-19T15:05:00Z","v":3869,"vw":176.51525},{"c":176.865,"h":177.09,"l":176.08,"n":288,"o":176.65,"t":"2026-10-19T15:10:00Z","v":19234,"vw":176.729757},{"c":176.405,"h":176.92,"l":176.14,"n":201,"o":176.865,"t":"2026-10-19T15:15:00Z","v":10520,"vw":176.61212},{"c":177.45,"h":177.65,"l":176.31,"n":137,"o":176.31,"t":"2026-10-19T15:20:00Z","v":8228,"vw":176.960702},{"c":176.23,"h":177.7,"l":176.23,"n":321,"o":177.22,"t":"2026-10-19T15:25:00Z","v":20197,"vw":176.965165},{"c":176.5,"h":176.5,"l":175.855,"n":125,"o":176.24,"t":"2026-10-19T15:30:00Z","v":3913,"vw":176.2045},{"c":176,"h":176.3725,"l":176,"n":46,"o":176.3725,"t":"2026-10-19T15:35:00Z","v":1028,"vw":176.1085},{"c":175.69,"h":176.22,"l":175.67,"n":187,"o":176.08,"t":"2026-10-19T15:40:00Z","v":5630,"vw":175.874315},{"c":176.35,"h":176.35,"l":175.61,"n":120,"o":175.63,"t":"2026-10-19T15:45:00Z","v":3764,"vw":175.930585},{"c":176.5,"h":176.5,"l":175.62,"n":36,"o":175.62,"t":"2026-10-19T15:50:00Z","v":1278,"vw":176.362273},{"c":175.4,"h":176.095,"l":175.4,"n":114,"o":176,"t":"2026-10-19T15:55:00Z","v":2682,"vw":175.8885},{"c":175.44,"h":175.535,"l":175.2716,"n":65,"o":175.535,"t":"2026-10-19T16:00:00Z","v":2366,"vw":175.442761},{"c":175.59,"h":175.59,"l":175.23,"n":96,"o":175.42,"t":"2026-10-19T16:05:00Z","v":2979,"vw":175.389632},{"c":175.2191,"h":175.635,"l":175.2191,"n":37,"o":175.635,"t":"2026-10-19T16:10:00Z","v":676,"vw":175.344206},{"c":175.555,"h":176.05,"l":175.15,"n":101,"o":175.19,"t":"2026-10-19T16:15:00Z","v":2498,"vw":175.406814},{"c":175.06,"h":175.54,"l":175.06,"n":31,"o":175.54,"t":"2026-10-19T16:20:00Z","v":730,"vw":175.25},{"c":175.43,"h":175.77,"l":175.24,"n":46,"o":175.24,"t":"2026-10-19T16:25:00Z","v":1222,"vw":175.507751},{"c":175.72,"h":175.78,"l":175.71,"n":58,"o":175.74,"t":"2026-10-19T16:30:00Z","v":1892,"vw":175.756661},{"c":175.13,"h":175.73,"l":174.965,"n":121,"o":175.7,"t":"2026-10-19T16:35:00Z","v":2813,"vw":175.337972},{"c":174.8,"h":174.87,"l":174.8,"n":44,"o":174.81,"t":"2026-10-19T16:40:00Z","v":791,"vw":174.824242},{"c":174.22,"h":175.02,"l":173.79,"n":345,"o":174.79,"t":"2026-10-19T16:45:00Z","v":18088,"vw":174.374939},{"c":174.075,"h":174.075,"l":174.0575,"n":44,"o":174.06,"t":"2026-10-19T16:50:00Z","v":1145,"vw":174.068476},{"c":174.075,"h":174.075,"l":174.06,"n":10,"o":174.06,"t":"2026-10-19T16:55:00Z","v":228,"vw":174.0675},{"c":174.18,"h":174.45,"l":174.18,"n":59,"o":174.36,"t":"2026-10-19T17:00:00Z","v":1896,"vw":174.35625},{"c":174.07,"h":174.245,"l":173.865,"n":111,"o":173.9,"t":"2026-10-19T17:05:00Z","v":3701,"vw":174.018979},{"c":174.2,"h":174.2,"l":174.2,"n":21,"o":174.2,"t":"2026-10-19T17:10:00Z","v":567,"vw":174.2},{"c":174.525,"h":174.88,"l":174.17,"n":92,"o":174.17,"t":"2026-10-19T17:15:00Z","v":2225,"vw":174.609444},{"c":174.295,"h":174.295,"l":174.26,"n":35,"o":174.26,"t":"2026-10-19T17:20:00Z","v":640,"vw":174.283333},{"c":174.45,"h":174.45,"l":174.19,"n":29,"o":174.19,"t":"2026-10-19T17:25:00Z","v":1056,"vw":174.371429},{"c":174.555,"h":174.77,"l":174.35,"n":89,"o":174.56,"t":"2026-10-19T17:30:00Z","v":2415,"vw":174.618703},{"c":174.315,"h":174.605,"l":174.315,"n":82,"o":174.595,"t":"2026-10-19T17:35:00Z","v":1546,"vw":174.55},{"c":174.02,"h":174.6,"l":174.01,"n":185,"o":174.6,"t":"2026-10-19T17:40:00Z","v":5025,"vw":174.311097},{"c":173.99,"h":174.04,"l":173.76,"n":57,"o":173.96,"t":"2026-10-19T17:45:00Z","v":1995,"vw":173.959231},{"c":173.82,"h":174,"l":173.68,"n":81,"o":173.68,"t":"2026-10-19T17:50:00Z","v":1853,"vw":173.862273},{"c":174.23,"h":174.38,"l":173.88,"n":112,"o":173.88,"t":"2026-10-19T17:55:00Z","v":2976,"vw":174.236154},{"c":174.715,"h":174.85,"l":174.235,"n":159,"o":174.235,"t":"2026-10-19T18:00:00Z","v":3360,"vw":174.715294},{"c":174,"h":174.4,"l":173.97,"n":128,"o":174.4,"t":"2026-10-19T18:05:00Z","v":3497,"vw":174.233247},{"c":174.91,"h":174.91,"l":174.1,"n":110,"o":174.1,"t":"2026-10-19T18:10:00Z","v":3022,"vw":174.37},{"c":174.17,"h":174.58,"l":174.17,"n":49,"o":174.58,"t":"2026-10-19T18:15:00Z","v":1454,"vw":174.44375},{"c":173.72,"h":173.94,"l":173.6,"n":131,"o":173.94,"t":"2026-10-19T18:20:00Z","v":2749,"vw":173.757234},{"c":173.86,"h":174,"l":173.4492,"n":155,"o":173.61,"t":"2026-10-19T18:25:00Z","v":7725,"vw":173.822158},{"c":173.82,"h":173.82,"l":173.68,"n":66,"o":173.68,"t":"2026-10-19T18:30:00Z","v":1157,"vw":173.775625},{"c":173.895,"h":174.15,"l":173.82,"n":104,"o":173.82,"t":"2026-10-19T18:35:00Z","v":3555,"vw":173.959886},{"c":173.26,"h":174.26,"l":173.26,"n":286,"o":174.21,"t":"2026-10-19T18:40:00Z","v":10251,"vw":173.800908},{"c":175.31,"h":175.31,"l":172.99,"n":396,"o":173.245,"t":"2026-10-19T18:45:00Z","v":30154,"vw":173.73483},{"c":175.3,"h":175.3,"l":174.98,"n":112,"o":175.1,"t":"2026-10-19T18:50:00Z","v":4993,"vw":175.014491},{"c":175.27,"h":175.6,"l":175,"n":186,"o":175,"t":"2026-10-19T18:55:00Z","v":9165,"vw":175.249383},{"c":175.38,"h":176.05,"l":175.38,"n":305,"o":175.72,"t":"2026-10-19T19:00:00Z","v":12786,"vw":175.908545},{"c":174.975,"h":175.475,"l":174.92,"n":194,"o":175.45,"t":"2026-10-19T19:05:00Z","v":5658,"vw":175.068731},{"c":175.195,"h":175.4,"l":174.74,"n":138,"o":174.88,"t":"2026-10-19T19:10:00Z","v":5786,"vw":175.087834},{"c":175.35,"h":175.84,"l":175.2,"n":89,"o":175.21,"t":"2026-10-19T19:15:00Z","v":3342,"vw":175.496429},{"c":175.6,"h":175.94,"l":175.31,"n":94,"o":175.46,"t":"2026-10-19T19:20:00Z","v":4609,"vw":175.574022},{"c":175.76,"h":176.01,"l":175.0401,"n":157,"o":175.51,"t":"2026-10-19T19:25:00Z","v":3448,"vw":175.597331},{"c":175.39,"h":175.87,"l":175.39,"n":244,"o":175.7,"t":"2026-10-19T19:30:00Z","v":4925,"vw":175.698721},{"c":175.27,"h":176.04,"l":175.23,"n":428,"o":175.57,"t":"2026-10-19T19:35:00Z","v":18314,"vw":175.727246},{"c":174.82,"h":175.465,"l":174.82,"n":320,"o":175.35,"t":"2026-10-19T19:40:00Z","v":6175,"vw":175.277298},{"c":175.34,"h":175.34,"l":174.62,"n":383,"o":175.01,"t":"2026-10-19T19:45:00Z","v":10070,"vw":174.818293},{"c":174.88,"h":175.52,"l":174.52,"n":443,"o":175.52,"t":"2026-10-19T19:50:00Z","v":12509,"vw":174.891872},{"c":175.42,"h":176.71,"l":174.89,"n":1475,"o":175.21,"t":"2026-10-19T19:55:00Z","v":46581,"vw":175.766052},{"c":175.74,"h":175.74,"l":175.74,"n":32,"o":175.74,"t":"2026-10-19T20:00:00Z","v":63856,"vw":175.74},{"c":175.74,"h":175.74,"l":175.74,"n":1,"o":175.74,"t":"2026-10-19T20:35:00Z","v":100,"vw":175.74},{"c":174.05,"h":174.05,"l":174.05,"n":2,"o":174.05,"t":"2026-10-20T08:00:00Z","v":118,"vw":174.05},{"c":176,"h":176,"l":176,"n":8,"o":176,"t":"2026-10-20T10:30:00Z","v":606,"vw":176},{"c":172,"h":172,"l":172,"n":18,"o":172,"t":"2026-10-20T13:25:00Z","v":3970,"vw":172},{"c":172,"h":172,"l":170.91,"n":71,"o":170.91,"t":"2026-10-20T13:30:00Z","v":7631,"vw":170.987585},{"c":172.735,"h":172.735,"l":170,"n":113,"o":170,"t":"2026-10-20T13:35:00Z","v":2752,"vw":170.880033},{"c":172.625,"h":172.74,"l":172.625,"n":22,"o":172.74,"t":"2026-10-20T13:40:00Z","v":464,"vw":172.698333},{"c":172.505,"h":174.13,"l":172.05,"n":95,"o":172.05,"t":"2026-10-20T13:45:00Z","v":6862,"vw":173.157225},{"c":174.03,"h":174.03,"l":173.04,"n":62,"o":173.04,"t":"2026-10-20T13:50:00Z","v":3108,"vw":173.257045},{"c":174.76,"h":174.76,"l":174.185,"n":46,"o":174.185,"t":"2026-10-20T13:55:00Z","v":2249,"vw":174.216945},{"c":175.29,"h":175.52,"l":175.29,"n":24,"o":175.52,"t":"2026-10-20T14:00:00Z","v":515,"vw":175.405},{"c":176.15,"h":176.34,"l":176.15,"n":36,"o":176.31,"t":"2026-10-20T14:05:00Z","v":908,"vw":176.265},{"c":175.495,"h":175.98,"l":175.3,"n":67,"o":175.95,"t":"2026-10-20T14:10:00Z","v":1661,"vw":175.771111},{"c":176.08,"h":176.55,"l":175.54,"n":84,"o":175.54,"t":"2026-10-20T14:15:00Z","v":5634,"vw":175.712039},{"c":177.35,"h":177.35,"l":176.595,"n":98,"o":176.7,"t":"2026-10-20T14:20:00Z","v":3298,"vw":176.903244},{"c":178.595,"h":178.67,"l":176.975,"n":95,"o":176.99,"t":"2026-10-20T14:25:00Z","v":4146,"vw":178.204018},{"c":178.465,"h":179.71,"l":178.465,"n":147,"o":178.55,"t":"2026-10-20T14:30:00Z","v":4280,"vw":178.731771},{"c":178.88,"h":178.89,"l":178.21,"n":50,"o":178.21,"t":"2026-10-20T14:35:00Z","v":881,"vw":178.66},{"c":178.41,"h":178.895,"l":178.41,"n":111,"o":178.485,"t":"2026-10-20T14:40:00Z","v":3333,"vw":178.615196},{"c":178.115,"h":179.05,"l":178.115,"n":104,"o":179.05,"t":"2026-10-20T14:45:00Z","v":2724,"vw":178.521591},{"c":178.475,"h":178.475,"l":177.43,"n":111,"o":178.16,"t":"2026-10-20T14:50:00Z","v":4307,"vw":178.112314},{"c":178.23,"h":178.9,"l":177.68,"n":172,"o":178.08,"t":"2026-10-20T14:55:00Z","v":6614,"vw":178.221478},{"c":177.3801,"h":178.55,"l":177.3801,"n":197,"o":178.3,"t":"2026-10-20T15:00:00Z","v":5971,"vw":177.988048},{"c":177.51,"h":177.85,"l":177.38,"n":48,"o":177.38,"t":"2026-10-20T15:05:00Z","v":1139,"vw":177.536356},{"c":176.75,"h":177.46,"l":176.75,"n":98,"o":177.425,"t":"2026-10-20T15:10:00Z","v":1838,"vw":177.170556},{"c":176.875,"h":177.05,"l":176.875,"n":24,"o":177.05,"t":"2026-10-20T15:15:00Z","v":840,"vw":176.9625},{"c":177.14,"h":177.31,"l":177.14,"n":13,"o":177.31,"t":"2026-10-20T15:20:00Z","v":517,"vw":177.225},{"c":177.35,"h":177.35,"l":177.35,"n":12,"o":177.35,"t":"2026-10-20T15:25:00Z","v":263,"vw":177.35},{"c":176.65,"h":177.34,"l":176.65,"n":164,"o":177.34,"t":"2026-10-20T15:30:00Z","v":6294,"vw":176.937268},{"c":175.84,"h":176.61,"l":175.84,"n":40,"o":176.61,"t":"2026-10-20T15:35:00Z","v":737,"vw":176.225},{"c":176.59,"h":176.72,"l":176.58,"n":104,"o":176.67,"t":"2026-10-20T15:40:00Z","v":2015,"vw":176.651818},{"c":176.465,"h":176.4675,"l":176.465,"n":16,"o":176.4675,"t":"2026-10-20T15:45:00Z","v":386,"vw":176.46625},{"c":176.435,"h":176.64,"l":175.84,"n":44,"o":175.84,"t":"2026-10-20T15:50:00Z","v":1641,"vw":176.402692},{"c":177.2,"h":177.485,"l":176.99,"n":99,"o":177,"t":"2026-10-20T15:55:00Z","v":6209,"vw":177.197274},{"c":176.845,"h":177.17,"l":176.725,"n":79,"o":177.1575,"t":"2026-10-20T16:00:00Z","v":2787,"vw":176.922961},{"c":176.765,"h":176.895,"l":175.95,"n":33,"o":176.895,"t":"2026-10-20T16:05:00Z","v":1876,"vw":176.724722},{"c":176.36,"h":176.36,"l":176.36,"n":23,"o":176.36,"t":"2026-10-20T16:15:00Z","v":413,"vw":176.36},{"c":175.89,"h":176.705,"l":175.89,"n":42,"o":176.34,"t":"2026-10-20T16:20:00Z","v":877,"vw":176.311667},{"c":177.025,"h":177.27,"l":176.77,"n":65,"o":176.77,"t":"2026-10-20T16:25:00Z","v":1802,"vw":177.061364},{"c":177.985,"h":177.985,"l":177.635,"n":95,"o":177.77,"t":"2026-10-20T16:35:00Z","v":4447,"vw":177.820729},{"c":177.87,"h":177.875,"l":177.87,"n":24,"o":177.875,"t":"2026-10-20T16:40:00Z","v":485,"vw":177.873276},{"c":178.72,"h":178.72,"l":177.88,"n":81,"o":177.88,"t":"2026-10-20T16:45:00Z","v":1778,"vw":178.293233},{"c":178.3,"h":178.99,"l":178.3,"n":84,"o":178.99,"t":"2026-10-20T16:50:00Z","v":1852,"vw":178.540288},{"c":177.41,"h":178.23,"l":177.41,"n":20,"o":178.23,"t":"2026-10-20T16:55:00Z","v":390,"vw":177.82},{"c":177.99,"h":177.99,"l":177.99,"n":10,"o":177.99,"t":"2026-10-20T17:00:00Z","v":165,"vw":177.99},{"c":178.62,"h":178.63,"l":177.97,"n":75,"o":178.43,"t":"2026-10-20T17:05:00Z","v":2004,"vw":178.447869},{"c":178.4,"h":178.4,"l":178.4,"n":10,"o":178.4,"t":"2026-10-20T17:10:00Z","v":222,"vw":178.4},{"c":177.62,"h":178.6,"l":177.62,"n":26,"o":178.6,"t":"2026-10-20T17:15:00Z","v":483,"vw":178.11},{"c":178.21,"h":178.85,"l":178.21,"n":42,"o":178.61,"t":"2026-10-20T17:20:00Z","v":764,"vw":178.535},{"c":178.73,"h":178.92,"l":178.205,"n":59,"o":178.9,"t":"2026-10-20T17:25:00Z","v":1993,"vw":178.81615},{"c":178.24,"h":178.625,"l":178.24,"n":55,"o":178.35,"t":"2026-10-20T17:30:00Z","v":1096,"vw":178.3775},{"c":178.12,"h":178.12,"l":177.855,"n":69,"o":178.12,"t":"2026-10-20T17:35:00Z","v":2248,"vw":178.04383},{"c":177.905,"h":177.915,"l":177.905,"n":18,"o":177.915,"t":"2026-10-20T17:40:00Z","v":462,"vw":177.91},{"c":177.68,"h":177.68,"l":177.68,"n":4,"o":177.68,"t":"2026-10-20T17:45:00Z","v":198,"vw":177.68},{"c":177.15,"h":177.665,"l":177.15,"n":36,"o":177.665,"t":"2026-10-20T17:50:00Z","v":604,"vw":177.493548},{"c":177.83,"h":177.83,"l":177.625,"n":29,"o":177.625,"t":"2026-10-20T17:55:00Z","v":748,"vw":177.693333},{"c":178.04,"h":178.04,"l":178.04,"n":12,"o":178.04,"t":"2026-10-20T18:00:00Z","v":222,"vw":178.04},{"c":177.705,"h":177.705,"l":177.57,"n":43,"o":177.57,"t":"2026-10-20T18:05:00Z","v":608,"vw":177.615},{"c":177.85,"h":178.06,"l":177.76,"n":131,"o":178.06,"t":"2026-10-20T18:10:00Z","v":4134,"vw":177.920556},{"c":177.13,"h":177.13,"l":177.13,"n":29,"o":177.13,"t":"2026-10-20T18:15:00Z","v":448,"vw":177.13},{"c":177.17,"h":177.175,"l":176.77,"n":54,"o":176.96,"t":"2026-10-20T18:20:00Z","v":1306,"vw":177.000714},{"c":176.865,"h":176.865,"l":176.83,"n":18,"o":176.83,"t":"2026-10-20T18:25:00Z","v":670,"vw":176.841667},{"c":177.055,"h":177.51,"l":177.055,"n":62,"o":177.51,"t":"2026-10-20T18:30:00Z","v":1267,"vw":177.227852},{"c":177.055,"h":177.39,"l":176.72,"n":43,"o":176.72,"t":"2026-10-20T18:35:00Z","v":681,"vw":177.0575},{"c":177.07,"h":177.14,"l":177.07,"n":60,"o":177.14,"t":"2026-10-20T18:40:00Z","v":547,"vw":177.105},{"c":177.84,"h":177.84,"l":176.98,"n":86,"o":177.31,"t":"2026-10-20T18:45:00Z","v":2296,"vw":177.40508},{"c":177.815,"h":177.85,"l":177.73,"n":120,"o":177.85,"t":"2026-10-20T18:50:00Z","v":1795,"vw":177.778305},{"c":177.2,"h":177.86,"l":177.2,"n":68,"o":177.86,"t":"2026-10-20T18:55:00Z","v":1123,"vw":177.551667},{"c":177.85,"h":177.85,"l":177.665,"n":60,"o":177.665,"t":"2026-10-20T19:00:00Z","v":1274,"vw":177.724677},{"c":177.2,"h":177.8,"l":177.2,"n":44,"o":177.8,"t":"2026-10-20T19:05:00Z","v":698,"vw":177.6325},{"c":177.39,"h":178.21,"l":177.35,"n":89,"o":177.715,"t":"2026-10-20T19:10:00Z","v":2098,"vw":177.538077},{"c":177.86,"h":177.86,"l":177.26,"n":87,"o":177.26,"t":"2026-10-20T19:15:00Z","v":1744,"vw":177.549365},{"c":177.91,"h":177.91,"l":177.52,"n":122,"o":177.52,"t":"2026-10-20T19:20:00Z","v":2210,"vw":177.724667},{"c":177.82,"h":177.99,"l":177.55,"n":102,"o":177.6275,"t":"2026-10-20T19:25:00Z","v":2239,"vw":177.76},{"c":177.61,"h":177.77,"l":177.16,"n":110,"o":177.645,"t":"2026-10-20T19:30:00Z","v":2158,"vw":177.637069},{"c":177.57,"h":177.705,"l":177.4,"n":171,"o":177.625,"t":"2026-10-20T19:35:00Z","v":2197,"vw":177.563826},{"c":177.835,"h":178.11,"l":177.6,"n":260,"o":177.6,"t":"2026-10-20T19:40:00Z","v":5376,"vw":177.924286},{"c":177.855,"h":178.05,"l":177.66,"n":105,"o":177.89,"t":"2026-10-20T19:45:00Z","v":2004,"vw":177.844414},{"c":177.98,"h":178.15,"l":176.66,"n":446,"o":176.66,"t":"2026-10-20T19:50:00Z","v":15226,"vw":177.827869},{"c":177.77,"h":178.34,"l":177.42,"n":1032,"o":178.01,"t":"2026-10-20T19:55:00Z","v":22546,"vw":177.934516},{"c":177.84,"h":177.84,"l":177.84,"n":36,"o":177.84,"t":"2026-10-20T20:00:00Z","v":268188,"vw":177.84},{"c":180.5,"h":181.01,"l":179.99,"n":28,"o":179.99,"t":"2026-10-21T11:15:00Z","v":731,"vw":180.595625},{"c":181.5,"h":182.01,"l":180.92,"n":89,"o":181.51,"t":"2026-10-21T11:20:00Z","v":1633,"vw":181.506864},{"c":181.57,"h":181.57,"l":181.51,"n":11,"o":181.51,"t":"2026-10-21T12:05:00Z","v":528,"vw":181.540817},{"c":178.6,"h":183.5,"l":177.0001,"n":151,"o":180.21,"t":"2026-10-21T13:30:00Z","v":11989,"vw":179.551164},{"c":178.17,"h":178.175,"l":178.17,"n":21,"o":178.175,"t":"2026-10-21T13:35:00Z","v":511,"vw":178.1717},{"c":179.9,"h":180.12,"l":179.085,"n":91,"o":179.085,"t":"2026-10-21T13:40:00Z","v":2670,"vw":179.679318},{"c":180.66,"h":180.66,"l":179.65,"n":40,"o":179.65,"t":"2026-10-21T13:45:00Z","v":855,"vw":180.072509},{"c":181.35,"h":181.35,"l":181.15,"n":40,"o":181.15,"t":"2026-10-21T13:50:00Z","v":796,"vw":181.285},{"c":181.425,"h":181.78,"l":181.27,"n":126,"o":181.45,"t":"2026-10-21T13:55:00Z","v":3941,"vw":181.546924},{"c":181.08,"h":181.59,"l":181.08,"n":22,"o":181.59,"t":"2026-10-21T14:00:00Z","v":668,"vw":181.3775},{"c":181.31,"h":181.31,"l":181.1,"n":22,"o":181.1,"t":"2026-10-21T14:05:00Z","v":513,"vw":181.17},{"c":180.85,"h":181.195,"l":180.46,"n":152,"o":181.11,"t":"2026-10-21T14:10:00Z","v":5699,"vw":180.909298},{"c":180.96,"h":180.985,"l":180.82,"n":123,"o":180.985,"t":"2026-10-21T14:15:00Z","v":4828,"vw":180.912915},{"c":182.54,"h":182.54,"l":181.16,"n":114,"o":181.165,"t":"2026-10-21T14:20:00Z","v":3210,"vw":182.010675},{"c":182.035,"h":182.645,"l":182.035,"n":34,"o":182.54,"t":"2026-10-21T14:25:00Z","v":989,"vw":182.406667},{"c":181.75,"h":181.75,"l":181.75,"n":8,"o":181.75,"t":"2026-10-21T14:30:00Z","v":139,"vw":181.75},{"c":181.3,"h":181.54,"l":180.94,"n":121,"o":181.54,"t":"2026-10-21T14:35:00Z","v":4831,"vw":181.352853},{"c":180.63,"h":180.63,"l":180.63,"n":44,"o":180.63,"t":"2026-10-21T14:40:00Z","v":1159,"vw":180.63},{"c":181.83,"h":181.83,"l":181.34,"n":55,"o":181.34,"t":"2026-10-21T14:45:00Z","v":1367,"vw":181.70875},{"c":180.995,"h":181.51,"l":180.995,"n":78,"o":181.51,"t":"2026-10-21T14:50:00Z","v":1593,"vw":181.26125},{"c":180.965,"h":181.185,"l":180.85,"n":59,"o":181.185,"t":"2026-10-21T14:55:00Z","v":924,"vw":181},{"c":180.955,"h":180.955,"l":180.955,"n":20,"o":180.955,"t":"2026-10-21T15:00:00Z","v":695,"vw":180.955},{"c":180.66,"h":180.675,"l":180.66,"n":41,"o":180.675,"t":"2026-10-21T15:05:00Z","v":946,"vw":180.6625},{"c":181.355,"h":181.45,"l":180.92,"n":61,"o":181.35,"t":"2026-10-21T15:10:00Z","v":2783,"vw":181.072099},{"c":181.37,"h":181.69,"l":181.27,"n":223,"o":181.57,"t":"2026-10-21T15:15:00Z","v":2182,"vw":181.514375},{"c":182.01,"h":182.01,"l":181.73,"n":82,"o":181.73,"t":"2026-10-21T15:25:00Z","v":2375,"vw":181.93018},{"c":182.46,"h":182.46,"l":182.215,"n":19,"o":182.215,"t":"2026-10-21T15:30:00Z","v":409,"vw":182.296667},{"c":182.325,"h":182.44,"l":182.325,"n":28,"o":182.44,"t":"2026-10-21T15:35:00Z","v":942,"vw":182.351178},{"c":182.14,"h":182.14,"l":182.135,"n":23,"o":182.135,"t":"2026-10-21T15:40:00Z","v":336,"vw":182.1375},{"c":182.35,"h":182.74,"l":182.35,"n":27,"o":182.36,"t":"2026-10-21T15:45:00Z","v":2089,"vw":182.635245},{"c":182.64,"h":182.92,"l":182.33,"n":61,"o":182.92,"t":"2026-10-21T15:50:00Z","v":1114,"vw":182.6325},{"c":182.26,"h":182.35,"l":182.26,"n":50,"o":182.35,"t":"2026-10-21T15:55:00Z","v":849,"vw":182.32},{"c":181.81,"h":181.81,"l":181.735,"n":28,"o":181.735,"t":"2026-10-21T16:00:00Z","v":507,"vw":181.7725},{"c":181.645,"h":181.645,"l":181.59,"n":22,"o":181.59,"t":"2026-10-21T16:05:00Z","v":720,"vw":181.631486},{"c":181.51,"h":181.64,"l":181.51,"n":51,"o":181.64,"t":"2026-10-21T16:10:00Z","v":584,"vw":181.556667},{"c":181.53,"h":181.53,"l":181.505,"n":17,"o":181.505,"t":"2026-10-21T16:15:00Z","v":271,"vw":181.517376},{"c":181.725,"h":181.8,"l":181.72,"n":22,"o":181.8,"t":"2026-10-21T16:20:00Z","v":484,"vw":181.748333},{"c":181.315,"h":181.96,"l":181.315,"n":119,"o":181.96,"t":"2026-10-21T16:25:00Z","v":2123,"vw":181.571458},{"c":181.29,"h":181.29,"l":181.29,"n":9,"o":181.29,"t":"2026-10-21T16:30:00Z","v":140,"vw":181.29},{"c":181.65,"h":181.81,"l":180.92,"n":265,"o":181.25,"t":"2026-10-21T16:35:00Z","v":12711,"vw":181.334949},{"c":180.8,"h":181.255,"l":180.8,"n":51,"o":181.255,"t":"2026-10-21T16:40:00Z","v":1495,"vw":181.080687},{"c":180.945,"h":180.96,"l":180.83,"n":39,"o":180.83,"t":"2026-10-21T16:45:00Z","v":778,"vw":180.92},{"c":180.64,"h":180.98,"l":180.64,"n":19,"o":180.97,"t":"2026-10-21T16:55:00Z","v":859,"vw":180.932032},{"c":181.42,"h":181.42,"l":181.25,"n":30,"o":181.265,"t":"2026-10-21T17:05:00Z","v":1283,"vw":181.283012},{"c":181.08,"h":181.085,"l":181.075,"n":26,"o":181.075,"t":"2026-10-21T17:10:00Z","v":1144,"vw":181.080007},{"c":181.25,"h":181.25,"l":181.08,"n":8,"o":181.08,"t":"2026-10-21T17:15:00Z","v":220,"vw":181.165},{"c":181.38,"h":181.38,"l":181.38,"n":8,"o":181.38,"t":"2026-10-21T17:20:00Z","v":173,"vw":181.38},{"c":181.515,"h":181.62,"l":181.195,"n":110,"o":181.39,"t":"2026-10-21T17:25:00Z","v":4317,"vw":181.467848},{"c":181.14,"h":181.545,"l":181.14,"n":43,"o":181.545,"t":"2026-10-21T17:30:00Z","v":584,"vw":181.3425},{"c":181.625,"h":181.79,"l":181.48,"n":77,"o":181.48,"t":"2026-10-21T17:35:00Z","v":1918,"vw":181.652038},{"c":181.225,"h":181.445,"l":181.215,"n":58,"o":181.315,"t":"2026-10-21T17:50:00Z","v":1560,"vw":181.2825},{"c":181.45,"h":181.45,"l":181.45,"n":7,"o":181.45,"t":"2026-10-21T17:55:00Z","v":119,"vw":181.45},{"c":179.77,"h":181.13,"l":179.77,"n":172,"o":181.13,"t":"2026-10-21T18:00:00Z","v":3971,"vw":180.553838},{"c":179.75,"h":179.7601,"l":179.53,"n":51,"o":179.7601,"t":"2026-10-21T18:10:00Z","v":1679,"vw":179.721004},{"c":179.21,"h":179.69,"l":179.21,"n":88,"o":179.69,"t":"2026-10-21T18:15:00Z","v":3759,"vw":179.543216},{"c":179.21,"h":179.22,"l":179.21,"n":10,"o":179.22,"t":"2026-10-21T18:20:00Z","v":315,"vw":179.215},{"c":179.87,"h":179.87,"l":178.42,"n":274,"o":179.135,"t":"2026-10-21T18:25:00Z","v":12107,"vw":179.121675},{"c":179.865,"h":179.95,"l":179.865,"n":24,"o":179.92,"t":"2026-10-21T18:30:00Z","v":852,"vw":179.907857},{"c":180.135,"h":180.145,"l":180.135,"n":29,"o":180.145,"t":"2026-10-21T18:35:00Z","v":322,"vw":180.14},{"c":180.215,"h":180.215,"l":180.215,"n":10,"o":180.215,"t":"2026-10-21T18:40:00Z","v":159,"vw":180.215},{"c":179.81,"h":180.49,"l":179.795,"n":160,"o":180.49,"t":"2026-10-21T18:45:00Z","v":2762,"vw":179.945},{"c":179.8,"h":179.8,"l":179.8,"n":21,"o":179.8,"t":"2026-10-21T18:50:00Z","v":275,"vw":179.8},{"c":179.12,"h":179.71,"l":178.675,"n":106,"o":179.71,"t":"2026-10-21T18:55:00Z","v":1774,"vw":179.062657},{"c":178.06,"h":178.755,"l":178.06,"n":79,"o":178.72,"t":"2026-10-21T19:00:00Z","v":910,"vw":178.390833},{"c":178.365,"h":178.365,"l":178.35,"n":14,"o":178.35,"t":"2026-10-21T19:05:00Z","v":263,"vw":178.3575},{"c":177.855,"h":177.98,"l":177.855,"n":28,"o":177.98,"t":"2026-10-21T19:10:00Z","v":510,"vw":177.887552},{"c":179.05,"h":179.05,"l":178.56,"n":80,"o":178.56,"t":"2026-10-21T19:15:00Z","v":1743,"vw":178.726302},{"c":179.04,"h":179.56,"l":179.04,"n":23,"o":179.56,"t":"2026-10-21T19:20:00Z","v":450,"vw":179.215},{"c":179.355,"h":179.355,"l":179.35,"n":42,"o":179.355,"t":"2026-10-21T19:25:00Z","v":667,"vw":179.353333},{"c":178.585,"h":179.7946,"l":178.585,"n":176,"o":179.7946,"t":"2026-10-21T19:30:00Z","v":5740,"vw":179.306256},{"c":178.69,"h":179.14,"l":178.55,"n":18,"o":179.14,"t":"2026-10-21T19:35:00Z","v":361,"vw":178.793333},{"c":178.675,"h":179.15,"l":178.65,"n":112,"o":178.7,"t":"2026-10-21T19:40:00Z","v":2197,"vw":178.711669},{"c":179.54,"h":179.74,"l":179.11,"n":155,"o":179.24,"t":"2026-10-21T19:45:00Z","v":3227,"vw":179.466506},{"c":178.69,"h":179.31,"l":178.68,"n":291,"o":179.26,"t":"2026-10-21T19:50:00Z","v":7723,"vw":178.959226},{"c":178.8,"h":179.21,"l":178.61,"n":772,"o":179.09,"t":"2026-10-21T19:55:00Z","v":13898,"vw":178.904639},{"c":178.82,"h":178.82,"l":178.82,"n":21,"o":178.82,"t":"2026-10-21T20:00:00Z","v":166556,"vw":178.82},{"c":172,"h":172.58,"l":171.01,"n":83,"o":172.58,"t":"2026-10-22T11:05:00Z","v":3256,"vw":172.085092},{"c":171.9,"h":171.9,"l":171.9,"n":15,"o":171.9,"t":"2026-10-22T11:10:00Z","v":542,"vw":171.9},{"c":172.01,"h":172.01,"l":172.01,"n":1,"o":172.01,"t":"2026-10-22T11:20:00Z","v":158,"vw":172.01},{"c":174.01,"h":174.01,"l":172.6,"n":18,"o":173.5,"t":"2026-10-22T11:40:00Z","v":642,"vw":173.654839},{"c":173.38,"h":174,"l":173.38,"n":8,"o":174,"t":"2026-10-22T11:55:00Z","v":1789,"vw":173.699039},{"c":173.9,"h":173.9,"l":173.9,"n":4,"o":173.9,"t":"2026-10-22T12:45:00Z","v":103,"vw":173.9},{"c":172.88,"h":173,"l":172.88,"n":3,"o":173,"t":"2026-10-22T12:55:00Z","v":324,"vw":172.926332},{"c":173.83,"h":175.295,"l":171.21,"n":87,"o":173.25,"t":"2026-10-22T13:30:00Z","v":5756,"vw":172.952768},{"c":173.675,"h":174.7,"l":173.67,"n":137,"o":174.7,"t":"2026-10-22T13:35:00Z","v":5305,"vw":173.782368},{"c":172.72,"h":172.99,"l":172.72,"n":23,"o":172.99,"t":"2026-10-22T13:40:00Z","v":335,"vw":172.855},{"c":172.49,"h":172.49,"l":172.49,"n":16,"o":172.49,"t":"2026-10-22T13:45:00Z","v":520,"vw":172.49},{"c":172.98,"h":172.98,"l":172.5126,"n":49,"o":172.69,"t":"2026-10-22T13:50:00Z","v":1272,"vw":172.787261},{"c":174.24,"h":174.24,"l":172.9583,"n":87,"o":172.9583,"t":"2026-10-22T13:55:00Z","v":2405,"vw":173.748547},{"c":174.74,"h":174.74,"l":173.895,"n":43,"o":173.895,"t":"2026-10-22T14:00:00Z","v":2311,"vw":174.593175},{"c":175.3,"h":176,"l":175.185,"n":160,"o":175.44,"t":"2026-10-22T14:05:00Z","v":8105,"vw":175.634035},{"c":174.015,"h":175.0846,"l":173.63,"n":113,"o":174.34,"t":"2026-10-22T14:10:00Z","v":3336,"vw":174.166421},{"c":173.91,"h":173.91,"l":173.2101,"n":29,"o":173.2101,"t":"2026-10-22T14:15:00Z","v":733,"vw":173.417113},{"c":173.89,"h":173.89,"l":173.89,"n":11,"o":173.89,"t":"2026-10-22T14:20:00Z","v":368,"vw":173.89},{"c":171.55,"h":173.37,"l":171.55,"n":74,"o":173.26,"t":"2026-10-22T14:25:00Z","v":1923,"vw":172.580375},{"c":171.1,"h":171.1,"l":171.1,"n":32,"o":171.1,"t":"2026-10-22T14:30:00Z","v":1429,"vw":171.1},{"c":170.85,"h":171.22,"l":170.48,"n":130,"o":171.195,"t":"2026-10-22T14:40:00Z","v":3419,"vw":170.910014},{"c":169.415,"h":170.19,"l":169.415,"n":67,"o":170.11,"t":"2026-10-22T14:45:00Z","v":1346,"vw":169.9525},{"c":170.41,"h":170.41,"l":170.41,"n":40,"o":170.41,"t":"2026-10-22T14:50:00Z","v":497,"vw":170.41},{"c":169.67,"h":170.42,"l":169.67,"n":88,"o":170.42,"t":"2026-10-22T14:55:00Z","v":1816,"vw":169.984725},{"c":168.76,"h":169.93,"l":168.76,"n":89,"o":169.93,"t":"2026-10-22T15:00:00Z","v":1489,"vw":169.513085},{"c":169.245,"h":169.65,"l":168.97,"n":94,"o":168.98,"t":"2026-10-22T15:05:00Z","v":4726,"vw":169.088115},{"c":169.41,"h":169.71,"l":169.09,"n":54,"o":169.36,"t":"2026-10-22T15:10:00Z","v":3090,"vw":169.39931},{"c":170.1,"h":170.28,"l":169.745,"n":34,"o":169.745,"t":"2026-10-22T15:15:00Z","v":1104,"vw":170.145625},{"c":171.96,"h":171.96,"l":169.985,"n":220,"o":170.12,"t":"2026-10-22T15:20:00Z","v":7156,"vw":170.459879},{"c":171.375,"h":172.025,"l":170.36,"n":229,"o":172.015,"t":"2026-10-22T15:25:00Z","v":12587,"vw":171.18972},{"c":170.69,"h":171.28,"l":170.4041,"n":95,"o":171.28,"t":"2026-10-22T15:30:00Z","v":2755,"vw":170.505962},{"c":170.85,"h":172.07,"l":170.85,"n":73,"o":172.07,"t":"2026-10-22T15:35:00Z","v":1861,"vw":171.126853},{"c":170.53,"h":171.9776,"l":170.1,"n":54,"o":170.34,"t":"2026-10-22T15:40:00Z","v":3715,"vw":171.388654},{"c":171.285,"h":171.285,"l":171.285,"n":17,"o":171.285,"t":"2026-10-22T15:45:00Z","v":293,"vw":171.285},{"c":172.965,"h":173,"l":171.455,"n":105,"o":171.455,"t":"2026-10-22T15:50:00Z","v":2734,"vw":172.784517},{"c":171.75,"h":173.065,"l":171.74,"n":119,"o":172.765,"t":"2026-10-22T15:55:00Z","v":6416,"vw":172.311434},{"c":171.6,"h":172.435,"l":170.79,"n":155,"o":171.75,"t":"2026-10-22T16:00:00Z","v":10172,"vw":171.603479},{"c":172.485,"h":172.485,"l":171.89,"n":73,"o":172.35,"t":"2026-10-22T16:05:00Z","v":2086,"vw":172.14925},{"c":171.93,"h":172.485,"l":171.93,"n":25,"o":172.485,"t":"2026-10-22T16:10:00Z","v":1680,"vw":172.406886},{"c":172.63,"h":172.63,"l":172.63,"n":19,"o":172.63,"t":"2026-10-22T16:15:00Z","v":307,"vw":172.63},{"c":172.95,"h":172.95,"l":172.855,"n":34,"o":172.855,"t":"2026-10-22T16:20:00Z","v":1423,"vw":172.931},{"c":173.98,"h":173.98,"l":173.98,"n":5,"o":173.98,"t":"2026-10-22T16:25:00Z","v":151,"vw":173.98},{"c":172.33,"h":172.95,"l":172.33,"n":78,"o":172.95,"t":"2026-10-22T16:30:00Z","v":1496,"vw":172.816},{"c":171.69,"h":171.92,"l":171.69,"n":41,"o":171.92,"t":"2026-10-22T16:35:00Z","v":850,"vw":171.766667},{"c":171.6,"h":171.6,"l":170.86,"n":10,"o":170.86,"t":"2026-10-22T16:40:00Z","v":621,"vw":171.379613},{"c":170.46,"h":170.865,"l":170.46,"n":57,"o":170.865,"t":"2026-10-22T16:45:00Z","v":1052,"vw":170.663271},{"c":170.895,"h":171.205,"l":170.88,"n":70,"o":171.01,"t":"2026-10-22T16:50:00Z","v":1361,"vw":171.03625},{"c":171.125,"h":171.35,"l":171.115,"n":56,"o":171.35,"t":"2026-10-22T16:55:00Z","v":967,"vw":171.24473},{"c":170.62,"h":170.69,"l":170.61,"n":71,"o":170.69,"t":"2026-10-22T17:00:00Z","v":1849,"vw":170.664529},{"c":170.5101,"h":170.5101,"l":170.5101,"n":7,"o":170.5101,"t":"2026-10-22T17:05:00Z","v":284,"vw":170.5101},{"c":170.46,"h":170.9,"l":170.38,"n":174,"o":170.9,"t":"2026-10-22T17:15:00Z","v":5803,"vw":170.616494},{"c":171.09,"h":171.09,"l":170.875,"n":65,"o":170.96,"t":"2026-10-22T17:20:00Z","v":1408,"vw":171.012222},{"c":169.87,"h":170.46,"l":169.515,"n":301,"o":170.46,"t":"2026-10-22T17:25:00Z","v":12804,"vw":170.089242},{"c":170.69,"h":170.84,"l":170.69,"n":25,"o":170.84,"t":"2026-10-22T17:30:00Z","v":454,"vw":170.782308},{"c":171.1,"h":171.1,"l":171.1,"n":14,"o":171.1,"t":"2026-10-22T17:35:00Z","v":250,"vw":171.1},{"c":171,"h":171.15,"l":171,"n":38,"o":171.15,"t":"2026-10-22T17:40:00Z","v":610,"vw":171.075},{"c":171.1,"h":171.1,"l":170.8,"n":25,"o":170.8,"t":"2026-10-22T17:45:00Z","v":471,"vw":170.95},{"c":170.2645,"h":170.66,"l":169.71,"n":140,"o":170.65,"t":"2026-10-22T17:50:00Z","v":8162,"vw":170.38286},{"c":170.345,"h":170.345,"l":170.05,"n":29,"o":170.2575,"t":"2026-10-22T17:55:00Z","v":2199,"vw":170.111772},{"c":169.29,"h":169.46,"l":169.29,"n":31,"o":169.46,"t":"2026-10-22T18:00:00Z","v":656,"vw":169.328542},{"c":169.3,"h":169.3,"l":168.965,"n":41,"o":168.97,"t":"2026-10-22T18:05:00Z","v":825,"vw":169.078333},{"c":169,"h":169.595,"l":169,"n":142,"o":169.28,"t":"2026-10-22T18:10:00Z","v":2609,"vw":169.345},{"c":169.36,"h":169.4,"l":169.36,"n":42,"o":169.395,"t":"2026-10-22T18:20:00Z","v":898,"vw":169.383047},{"c":169.365,"h":169.365,"l":169.34,"n":12,"o":169.34,"t":"2026-10-22T18:25:00Z","v":308,"vw":169.3525},{"c":169.14,"h":169.14,"l":169.14,"n":20,"o":169.14,"t":"2026-10-22T18:30:00Z","v":407,"vw":169.14},{"c":168.34,"h":168.925,"l":168.34,"n":38,"o":168.925,"t":"2026-10-22T18:40:00Z","v":644,"vw":168.73},{"c":168.4825,"h":169.16,"l":168.43,"n":190,"o":168.62,"t":"2026-10-22T18:45:00Z","v":4860,"vw":168.618666},{"c":168.935,"h":168.935,"l":168.615,"n":47,"o":168.615,"t":"2026-10-22T18:50:00Z","v":2264,"vw":168.783325},{"c":168.4252,"h":168.4252,"l":168.4252,"n":20,"o":168.4252,"t":"2026-10-22T18:55:00Z","v":354,"vw":168.4252},{"c":167.95,"h":168.72,"l":167.73,"n":273,"o":168.72,"t":"2026-10-22T19:00:00Z","v":8756,"vw":168.073991},{"c":167.63,"h":168.27,"l":167.63,"n":74,"o":168.27,"t":"2026-10-22T19:05:00Z","v":1069,"vw":167.835325},{"c":168.19,"h":168.32,"l":167.26,"n":149,"o":167.525,"t":"2026-10-22T19:10:00Z","v":9222,"vw":167.651772},{"c":167.87,"h":168.66,"l":167.87,"n":100,"o":168.46,"t":"2026-10-22T19:20:00Z","v":1922,"vw":168.246968},{"c":167.43,"h":168.31,"l":167.43,"n":177,"o":167.86,"t":"2026-10-22T19:25:00Z","v":5807,"vw":167.70506},{"c":167.255,"h":167.66,"l":167.1,"n":231,"o":167.44,"t":"2026-10-22T19:30:00Z","v":5281,"vw":167.261308},{"c":162.235,"h":166.465,"l":162,"n":691,"o":166.235,"t":"2026-10-22T19:35:00Z","v":28812,"vw":163.788752},{"c":162.13,"h":163.47,"l":161.99,"n":276,"o":161.99,"t":"2026-10-22T19:40:00Z","v":8008,"vw":162.988511},{"c":160.37,"h":162.265,"l":160.05,"n":1117,"o":161.9,"t":"2026-10-22T19:45:00Z","v":47141,"vw":161.554319},{"c":161.67,"h":162.25,"l":159.38,"n":930,"o":160.73,"t":"2026-10-22T19:50:00Z","v":38307,"vw":160.935313},{"c":162.54,"h":162.74,"l":161.41,"n":1674,"o":161.6,"t":"2026-10-22T19:55:00Z","v":62487,"vw":162.132865},{"c":162.7,"h":162.7,"l":162.7,"n":21,"o":162.7,"t":"2026-10-22T20:00:00Z","v":285483,"vw":162.7}],"history":[{"c":227.14,"h":227.61,"l":214.53,"n":13324,"o":218.92,"t":"2024-10-21T04:00:00Z","v":537940,"vw":222.823313},{"c":223.5,"h":228.29,"l":221.65,"n":21795,"o":227.13,"t":"2024-10-22T04:00:00Z","v":771620,"vw":224.087154},{"c":222.46,"h":227.67,"l":216.36,"n":21673,"o":222.06,"t":"2024-10-23T04:00:00Z","v":833484,"vw":222.435647},{"c":192.21,"h":210.97,"l":189.3901,"n":50064,"o":209.28,"t":"2024-10-24T04:00:00Z","v":2248965,"vw":198.175781},{"c":200.7,"h":205.9999,"l":189.88,"n":28788,"o":193.25,"t":"2024-10-25T04:00:00Z","v":1097652,"vw":201.023709},{"c":205.63,"h":209.68,"l":199.58,"n":14521,"o":201,"t":"2024-10-28T04:00:00Z","v":627612,"vw":205.401082},{"c":200,"h":205,"l":198.48,"n":16847,"o":205,"t":"2024-10-29T04:00:00Z","v":643237,"vw":201.074084},{"c":191.72,"h":197,"l":191.46,"n":14502,"o":197,"t":"2024-10-30T04:00:00Z","v":477077,"vw":193.496556},{"c":189.99,"h":192.735,"l":187.55,"n":11738,"o":189.11,"t":"2024-10-31T04:00:00Z","v":374175,"vw":189.569896},{"c":194.71,"h":195,"l":189,"n":11693,"o":189.23,"t":"2024-11-01T04:00:00Z","v":340252,"vw":193.76945},{"c":192.91,"h":198.69,"l":191.645,"n":13255,"o":192.37,"t":"2024-11-04T05:00:00Z","v":451289,"vw":194.202138},{"c":198.23,"h":198.83,"l":193.27,"n":14835,"o":193.27,"t":"2024-11-05T05:00:00Z","v":615839,"vw":196.889691},{"c":198.03,"h":209.03,"l":198.01,"n":17989,"o":203.96,"t":"2024-11-06T05:00:00Z","v":685769,"vw":201.105776},{"c":202.99,"h":204.36,"l":197,"n":13761,"o":198.71,"t":"2024-11-07T05:00:00Z","v":682720,"vw":201.855148},{"c":203.56,"h":207.81,"l":199.4501,"n":16307,"o":200.89,"t":"2024-11-08T05:00:00Z","v":733793,"vw":202.836685},{"c":199.3,"h":211.45,"l":198.54,"n":15060,"o":206.19,"t":"2024-11-11T05:00:00Z","v":481928,"vw":202.189743},{"c":194.64,"h":201.45,"l":191.61,"n":11892,"o":199.52,"t":"2024-11-12T05:00:00Z","v":512596,"vw":195.127771},{"c":185.76,"h":196.26,"l":185.76,"n":10485,"o":195.73,"t":"2024-11-13T05:00:00Z","v":400505,"vw":189.861182},{"c":182.73,"h":186,"l":178.57,"n":13531,"o":186,"t":"2024-11-14T05:00:00Z","v":451925,"vw":181.579764},{"c":176.51,"h":181.7,"l":174.8,"n":11577,"o":181.7,"t":"2024-11-15T05:00:00Z","v":391069,"vw":177.254335},{"c":175.92,"h":179.38,"l":173.63,"n":13570,"o":178,"t":"2024-11-18T05:00:00Z","v":410963,"vw":176.299993},{"c":182.84,"h":183.62,"l":172.03,"n":10632,"o":172.39,"t":"2024-11-19T05:00:00Z","v":654551,"vw":181.163479},{"c":185.94,"h":186.07,"l":179.69,"n":11670,"o":183.76,"t":"2024-11-20T05:00:00Z","v":367836,"vw":184.51917},{"c":188.3,"h":191.685,"l":183.671,"n":11023,"o":187.03,"t":"2024-11-21T05:00:00Z","v":384601,"vw":188.176385},{"c":191.04,"h":193.13,"l":186.4,"n":11019,"o":188.35,"t":"2024-11-22T05:00:00Z","v":302644,"vw":190.52725},{"c":193.63,"h":195.9999,"l":188.19,"n":14134,"o":193.29,"t":"2024-11-25T05:00:00Z","v":491453,"vw":192.310649},{"c":195.57,"h":196.89,"l":192.75,"n":9703,"o":195.8,"t":"2024-11-26T05:00:00Z","v":283777,"vw":195.039931},{"c":189.25,"h":198.34,"l":184.5001,"n":9808,"o":198.03,"t":"2024-11-27T05:00:00Z","v":225024,"vw":189.300094},{"c":192.21,"h":193.655,"l":189.6,"n":3712,"o":190.53,"t":"2024-11-29T05:00:00Z","v":107720,"vw":191.973904},{"c":187.55,"h":197.14,"l":187.1712,"n":15879,"o":193.79,"t":"2024-12-02T05:00:00Z","v":462868,"vw":190.903572},{"c":188.21,"h":190,"l":185.61,"n":12285,"o":186.68,"t":"2024-12-03T05:00:00Z","v":444431,"vw":187.688288},{"c":189.56,"h":190.7099,"l":184.1601,"n":8544,"o":190,"t":"2024-12-04T05:00:00Z","v":362992,"vw":189.273922},{"c":175.85,"h":190.975,"l":175.42,"n":14662,"o":189.71,"t":"2024-12-05T05:00:00Z","v":511996,"vw":180.326287},{"c":165.25,"h":178.045,"l":163.61,"n":27280,"o":175.85,"t":"2024-12-06T05:00:00Z","v":1173737,"vw":167.700456},{"c":159.22,"h":168,"l":158.37,"n":27201,"o":167.22,"t":"2024-12-09T05:00:00Z","v":1110629,"vw":160.723736},{"c":156.56,"h":161.3216,"l":153.02,"n":17453,"o":160.65,"t":"2024-12-10T05:00:00Z","v":606143,"vw":155.840619},{"c":159.03,"h":161.38,"l":155.35,"n":14452,"o":160.15,"t":"2024-12-11T05:00:00Z","v":537621,"vw":158.259507},{"c":158.79,"h":161.46,"l":156.13,"n":13938,"o":158.33,"t":"2024-12-12T05:00:00Z","v":633640,"vw":158.996449},{"c":150.98,"h":164.18,"l":150.525,"n":18199,"o":161.21,"t":"2024-12-13T05:00:00Z","v":746938,"vw":153.458839},{"c":150.15,"h":154.8034,"l":146.75,"n":23754,"o":151.04,"t":"2024-12-16T05:00:00Z","v":1019984,"vw":150.457578},{"c":148.06,"h":151.48,"l":146.42,"n":14028,"o":149.55,"t":"2024-12-17T05:00:00Z","v":467534,"vw":148.133421},{"c":141.81,"h":151,"l":139.755,"n":16813,"o":149.69,"t":"2024-12-18T05:00:00Z","v":712630,"vw":144.58822},{"c":142.63,"h":144.76,"l":140.87,"n":17426,"o":142.71,"t":"2024-12-19T05:00:00Z","v":760888,"vw":142.571456},{"c":149.83,"h":150.79,"l":140.73,"n":21095,"o":140.73,"t":"2024-12-20T05:00:00Z","v":1423226,"vw":148.44274},{"c":146.14,"h":151.7164,"l":144.91,"n":11190,"o":149.2,"t":"2024-12-23T05:00:00Z","v":344279,"vw":147.387414},{"c":148.76,"h":148.76,"l":145.21,"n":4337,"o":147.67,"t":"2024-12-24T05:00:00Z","v":127979,"vw":147.453033},{"c":147.78,"h":149.41,"l":145.44,"n":9419,"o":146.92,"t":"2024-12-26T05:00:00Z","v":346718,"vw":148.072602},{"c":147.85,"h":147.97,"l":143.2617,"n":9476,"o":146.26,"t":"2024-12-27T05:00:00Z","v":310364,"vw":146.407455},{"c":146.59,"h":148.025,"l":142,"n":9809,"o":144.5,"t":"2024-12-30T05:00:00Z","v":309761,"vw":146.15053},{"c":145.26,"h":147.61,"l":144.7296,"n":9658,"o":147.54,"t":"2024-12-31T05:00:00Z","v":370761,"vw":145.483214},{"c":146.75,"h":149.28,"l":145.69,"n":9275,"o":147.24,"t":"2025-01-02T05:00:00Z","v":293051,"vw":147.117308},{"c":151.37,"h":154,"l":147.11,"n":13833,"o":147.11,"t":"2025-01-03T05:00:00Z","v":485449,"vw":151.535329},{"c":152.24,"h":155.91,"l":151.4,"n":13672,"o":154.05,"t":"2025-01-06T05:00:00Z","v":387056,"vw":152.850796},{"c":149.7,"h":154.1,"l":147.98,"n":11741,"o":153.82,"t":"2025-01-07T05:00:00Z","v":385107,"vw":150.869057},{"c":150.31,"h":150.53,"l":145.59,"n":9464,"o":148.29,"t":"2025-01-08T05:00:00Z","v":299751,"vw":148.695808},{"c":143.62,"h":148.15,"l":141.01,"n":14567,"o":148.15,"t":"2025-01-10T05:00:00Z","v":489547,"vw":143.766979},{"c":146.32,"h":146.74,"l":139.03,"n":13631,"o":140.05,"t":"2025-01-13T05:00:00Z","v":467599,"vw":143.957942},{"c":149.31,"h":151.46,"l":146.72,"n":13834,"o":147.88,"t":"2025-01-14T05:00:00Z","v":474037,"vw":149.585143},{"c":136.52,"h":149,"l":128.077,"n":37719,"o":149,"t":"2025-01-15T05:00:00Z","v":1779855,"vw":136.215757},{"c":132.505,"h":137.0175,"l":126.0101,"n":35754,"o":137,"t":"2025-01-16T05:00:00Z","v":1620734,"vw":130.300661},{"c":131.94,"h":136.87,"l":129.94,"n":17203,"o":134.96,"t":"2025-01-17T05:00:00Z","v":684147,"vw":132.552398},{"c":139.13,"h":142.33,"l":133.57,"n":20066,"o":134.33,"t":"2025-01-21T05:00:00Z","v":906767,"vw":138.830106},{"c":138.74,"h":144.44,"l":136.73,"n":17336,"o":140,"t":"2025-01-22T05:00:00Z","v":558602,"vw":139.792358},{"c":139.47,"h":141.375,"l":132.5,"n":13703,"o":136.5,"t":"2025-01-23T05:00:00Z","v":1030879,"vw":137.781341},{"c":136.21,"h":138.66,"l":134.88,"n":10521,"o":138.66,"t":"2025-01-24T05:00:00Z","v":407996,"vw":135.922482},{"c":130.46,"h":135.925,"l":129,"n":15336,"o":134.98,"t":"2025-01-27T05:00:00Z","v":524948,"vw":130.794577},{"c":132.66,"h":134.9941,"l":130.515,"n":10688,"o":132,"t":"2025-01-28T05:00:00Z","v":300593,"vw":132.568354},{"c":131.52,"h":134.17,"l":130.14,"n":8269,"o":132.82,"t":"2025-01-29T05:00:00Z","v":246680,"vw":132.123324},{"c":127.94,"h":133.93,"l":121.34,"n":24964,"o":133.59,"t":"2025-01-30T05:00:00Z","v":976593,"vw":126.429444},{"c":126.89,"h":129.96,"l":125.2,"n":12798,"o":128.04,"t":"2025-01-31T05:00:00Z","v":452547,"vw":127.307332},{"c":122.41,"h":125.45,"l":121.82,"n":19632,"o":122.95,"t":"2025-02-03T05:00:00Z","v":798766,"vw":123.338895},{"c":126.55,"h":127.53,"l":123.08,"n":13363,"o":123.55,"t":"2025-02-04T05:00:00Z","v":514500,"vw":126.040769},{"c":127.06,"h":129.1988,"l":124.47,"n":25956,"o":126.15,"t":"2025-02-05T05:00:00Z","v":1580869,"vw":126.604744},{"c":107.76,"h":119.04,"l":98.5,"n":74901,"o":99.785,"t":"2025-02-06T05:00:00Z","v":4529051,"vw":109.756081},{"c":105.38,"h":108.095,"l":104.2,"n":31247,"o":107.59,"t":"2025-02-07T05:00:00Z","v":1321246,"vw":105.632594},{"c":104.84,"h":105.71,"l":101.92,"n":22171,"o":105.36,"t":"2025-02-10T05:00:00Z","v":953723,"vw":104.220882},{"c":106.33,"h":106.7,"l":101.8701,"n":19428,"o":102.19,"t":"2025-02-11T05:00:00Z","v":775955,"vw":105.264729},{"c":104.51,"h":105.8638,"l":101.705,"n":12171,"o":104.24,"t":"2025-02-12T05:00:00Z","v":465410,"vw":103.876279},{"c":103.54,"h":105.92,"l":102.05,"n":11253,"o":105.05,"t":"2025-02-13T05:00:00Z","v":411744,"vw":103.802334},{"c":103.82,"h":105.6408,"l":102.915,"n":11109,"o":103.6,"t":"2025-02-14T05:00:00Z","v":366788,"vw":104.043843},{"c":105.58,"h":108.68,"l":104.31,"n":12943,"o":105.03,"t":"2025-02-18T05:00:00Z","v":480226,"vw":106.291229},{"c":103.11,"h":105.89,"l":102.58,"n":11040,"o":104.85,"t":"2025-02-19T05:00:00Z","v":365887,"vw":103.756862},{"c":100.81,"h":103.49,"l":100.6,"n":9755,"o":103,"t":"2025-02-20T05:00:00Z","v":426438,"vw":101.237563},{"c":96.75,"h":102.645,"l":96.69,"n":13045,"o":101.53,"t":"2025-02-21T05:00:00Z","v":488012,"vw":98.264049},{"c":94.62,"h":97.5517,"l":93.54,"n":13246,"o":96.74,"t":"2025-02-24T05:00:00Z","v":543238,"vw":94.807598},{"c":93.14,"h":95.15,"l":91.99,"n":10603,"o":94.36,"t":"2025-02-25T05:00:00Z","v":349815,"vw":93.515302},{"c":96.28,"h":96.54,"l":93.33,"n":11541,"o":93.33,"t":"2025-02-26T05:00:00Z","v":455846,"vw":95.615909},{"c":91.41,"h":96.895,"l":91.41,"n":10820,"o":96.55,"t":"2025-02-27T05:00:00Z","v":341575,"vw":93.142543},{"c":96.66,"h":96.92,"l":89.425,"n":16304,"o":91.3,"t":"2025-02-28T05:00:00Z","v":703298,"vw":95.391979},{"c":87.73,"h":97.44,"l":87.2,"n":17878,"o":97.13,"t":"2025-03-03T05:00:00Z","v":769090,"vw":90.309958},{"c":90.2,"h":93.13,"l":84.17,"n":17607,"o":86.13,"t":"2025-03-04T05:00:00Z","v":846107,"vw":89.635587},{"c":94.82,"h":94.965,"l":89.3369,"n":13325,"o":91.23,"t":"2025-03-05T05:00:00Z","v":526974,"vw":92.942638},{"c":92.27,"h":94.045,"l":90.44,"n":9188,"o":92.56,"t":"2025-03-06T05:00:00Z","v":350214,"vw":92.254272},{"c":100.45,"h":101.15,"l":91.01,"n":16619,"o":92.11,"t":"2025-03-07T05:00:00Z","v":795163,"vw":98.340566},{"c":100.71,"h":102.39,"l":96.795,"n":21002,"o":97.51,"t":"2025-03-10T04:00:00Z","v":794140,"vw":99.72678},{"c":94.6,"h":100.79,"l":92.95,"n":15284,"o":100.64,"t":"2025-03-11T04:00:00Z","v":620721,"vw":95.735596},{"c":91.16,"h":97.41,"l":89.66,"n":14725,"o":96.77,"t":"2025-03-12T04:00:00Z","v":873625,"vw":91.191505},{"c":89.42,"h":92.72,"l":88.5,"n":11166,"o":91.66,"t":"2025-03-13T04:00:00Z","v":436097,"vw":89.95954},{"c":90.34,"h":93.59,"l":89.69,"n":11199,"o":91.6,"t":"2025-03-14T04:00:00Z","v":435923,"vw":90.784152},{"c":92.73,"h":94.77,"l":90.36,"n":9335,"o":90.36,"t":"2025-03-17T04:00:00Z","v":295469,"vw":93.025663},{"c":91.46,"h":92.665,"l":89.3295,"n":10922,"o":91.82,"t":"2025-03-18T04:00:00Z","v":351126,"vw":91.401817},{"c":94.06,"h":95.88,"l":91.46,"n":13057,"o":91.48,"t":"2025-03-19T04:00:00Z","v":711627,"vw":93.819521},{"c":90.05,"h":93.515,"l":89.625,"n":10141,"o":92.57,"t":"2025-03-20T04:00:00Z","v":359808,"vw":90.681752},{"c":90.25,"h":91.45,"l":87.84,"n":9991,"o":87.94,"t":"2025-03-21T04:00:00Z","v":589010,"vw":89.904132},{"c":91.14,"h":92.73,"l":90.915,"n":12835,"o":91.51,"t":"2025-03-24T04:00:00Z","v":440833,"vw":91.522075},{"c":91.62,"h":92.94,"l":89.54,"n":8808,"o":90.69,"t":"2025-03-25T04:00:00Z","v":330515,"vw":91.608237},{"c":91.15,"h":93.02,"l":89.88,"n":9702,"o":91.51,"t":"2025-03-26T04:00:00Z","v":348363,"vw":90.951244},{"c":92.86,"h":93.28,"l":89.5,"n":11312,"o":89.71,"t":"2025-03-27T04:00:00Z","v":457099,"vw":92.08395},{"c":91.8,"h":93.26,"l":89.78,"n":11913,"o":92.82,"t":"2025-03-28T04:00:00Z","v":436225,"vw":91.213673},{"c":90.7,"h":91.72,"l":88.6475,"n":11364,"o":89.7,"t":"2025-03-31T04:00:00Z","v":576277,"vw":90.312424},{"c":88.4,"h":90.81,"l":83.53,"n":12670,"o":90.81,"t":"2025-04-01T04:00:00Z","v":431078,"vw":86.969111},{"c":91.06,"h":93.43,"l":87.2,"n":15397,"o":87.34,"t":"2025-04-02T04:00:00Z","v":820265,"vw":90.595107},{"c":73.55,"h":87,"l":73.13,"n":24677,"o":86.18,"t":"2025-04-03T04:00:00Z","v":1341981,"vw":75.757109},{"c":73,"h":73.59,"l":68.07,"n":23102,"o":70.2,"t":"2025-04-04T04:00:00Z","v":1128405,"vw":71.370748},{"c":69.63,"h":79.25,"l":67.31,"n":21895,"o":69.11,"t":"2025-04-07T04:00:00Z","v":1181480,"vw":70.857613},{"c":62.54,"h":75.2,"l":60.85,"n":27462,"o":74.04,"t":"2025-04-08T04:00:00Z","v":1369742,"vw":64.570152},{"c":77.24,"h":77.625,"l":60.97,"n":30822,"o":62.99,"t":"2025-04-09T04:00:00Z","v":1854998,"vw":71.176885},{"c":65.92,"h":73.24,"l":64.39,"n":24792,"o":73.13,"t":"2025-04-10T04:00:00Z","v":1030650,"vw":66.976013},{"c":66.77,"h":67.64,"l":63.36,"n":17419,"o":65.57,"t":"2025-04-11T04:00:00Z","v":834907,"vw":65.645307},{"c":68.02,"h":70.0266,"l":65.47,"n":13462,"o":69.96,"t":"2025-04-14T04:00:00Z","v":639288,"vw":67.832002},{"c":66.38,"h":69.545,"l":66.34,"n":9476,"o":68.13,"t":"2025-04-15T04:00:00Z","v":436498,"vw":67.364636},{"c":66.03,"h":66.14,"l":62.935,"n":13190,"o":64.08,"t":"2025-04-16T04:00:00Z","v":722175,"vw":64.906425},{"c":68.67,"h":69.14,"l":65.7434,"n":14538,"o":66.32,"t":"2025-04-17T04:00:00Z","v":671284,"vw":67.9423},{"c":69.67,"h":69.8,"l":65.52,"n":14251,"o":66.88,"t":"2025-04-21T04:00:00Z","v":681218,"vw":68.571259},{"c":74.29,"h":74.53,"l":69.88,"n":19492,"o":70.5,"t":"2025-04-22T04:00:00Z","v":982162,"vw":73.568996},{"c":77.07,"h":80.63,"l":76.83,"n":27560,"o":77.98,"t":"2025-04-23T04:00:00Z","v":1461495,"vw":78.687443},{"c":89.75,"h":93,"l":85.54,"n":42747,"o":91.87,"t":"2025-04-24T04:00:00Z","v":2293956,"vw":89.567097},{"c":91.51,"h":92.7,"l":87.91,"n":20105,"o":90.145,"t":"2025-04-25T04:00:00Z","v":815245,"vw":91.280787},{"c":90.84,"h":92.2247,"l":87.565,"n":22955,"o":91.43,"t":"2025-04-28T04:00:00Z","v":824245,"vw":90.212346},{"c":89.69,"h":91.2319,"l":89.08,"n":15119,"o":90.71,"t":"2025-04-29T04:00:00Z","v":912096,"vw":90.010816},{"c":92.13,"h":92.2,"l":85.945,"n":19369,"o":87.16,"t":"2025-04-30T04:00:00Z","v":768788,"vw":90.372678},{"c":94.93,"h":96.28,"l":90.435,"n":21004,"o":93.35,"t":"2025-05-01T04:00:00Z","v":710828,"vw":94.356873},{"c":98.8,"h":100.22,"l":96.425,"n":13431,"o":97.45,"t":"2025-05-02T04:00:00Z","v":552860,"vw":98.798869},{"c":98.46,"h":100,"l":96.47,"n":16032,"o":97.9,"t":"2025-05-05T04:00:00Z","v":673183,"vw":98.690965},{"c":96.51,"h":97.62,"l":94.81,"n":9995,"o":96.26,"t":"2025-05-06T04:00:00Z","v":317487,"vw":96.464157},{"c":97.68,"h":98.43,"l":94.82,"n":12569,"o":96.95,"t":"2025-05-07T04:00:00Z","v":481714,"vw":97.069021},{"c":97.82,"h":100.08,"l":97.195,"n":13363,"o":99.1,"t":"2025-05-08T04:00:00Z","v":483727,"vw":98.248535},{"c":100,"h":102.975,"l":99.0194,"n":12667,"o":99.78,"t":"2025-05-09T04:00:00Z","v":486778,"vw":100.357236},{"c":111.95,"h":112.75,"l":105.475,"n":23446,"o":106.16,"t":"2025-05-12T04:00:00Z","v":975124,"vw":111.118037},{"c":121.82,"h":121.86,"l":112.27,"n":25358,"o":112.46,"t":"2025-05-13T04:00:00Z","v":1111728,"vw":119.750066},{"c":121.46,"h":122.39,"l":116.9888,"n":19658,"o":122.39,"t":"2025-05-14T04:00:00Z","v":953010,"vw":120.614791},{"c":121.75,"h":122,"l":117.36,"n":13112,"o":120,"t":"2025-05-15T04:00:00Z","v":584388,"vw":120.306565},{"c":125.05,"h":126.23,"l":120.6901,"n":15051,"o":122.03,"t":"2025-05-16T04:00:00Z","v":495539,"vw":124.949803},{"c":123.32,"h":124.31,"l":121.02,"n":14103,"o":121.02,"t":"2025-05-19T04:00:00Z","v":394668,"vw":123.22896},{"c":123.33,"h":124.74,"l":122.065,"n":10561,"o":122.35,"t":"2025-05-20T04:00:00Z","v":319153,"vw":123.468205},{"c":117.52,"h":123.17,"l":116.59,"n":15100,"o":122.1,"t":"2025-05-21T04:00:00Z","v":575574,"vw":118.846267},{"c":115.21,"h":117.76,"l":113.7101,"n":13961,"o":116.77,"t":"2025-05-22T04:00:00Z","v":450346,"vw":115.498749},{"c":112,"h":113.08,"l":110.24,"n":13675,"o":112.35,"t":"2025-05-23T04:00:00Z","v":415508,"vw":111.902651},{"c":116.42,"h":118.98,"l":113,"n":15882,"o":115.21,"t":"2025-05-27T04:00:00Z","v":593219,"vw":116.506188},{"c":114.88,"h":117.61,"l":114.725,"n":7855,"o":116.53,"t":"2025-05-28T04:00:00Z","v":203847,"vw":115.450544},{"c":115.56,"h":117.705,"l":113.41,"n":9789,"o":117.35,"t":"2025-05-29T04:00:00Z","v":303959,"vw":115.370467},{"c":114.09,"h":115.66,"l":111.46,"n":10052,"o":113.81,"t":"2025-05-30T04:00:00Z","v":349287,"vw":113.871411},{"c":116.51,"h":116.63,"l":112.3204,"n":12376,"o":113.02,"t":"2025-06-02T04:00:00Z","v":481034,"vw":115.565729},{"c":120.33,"h":121.68,"l":115.02,"n":11642,"o":116.97,"t":"2025-06-03T04:00:00Z","v":437462,"vw":120.010786},{"c":117.67,"h":121.97,"l":117.67,"n":12389,"o":120.52,"t":"2025-06-04T04:00:00Z","v":917538,"vw":118.720917},{"c":115.64,"h":119,"l":114.43,"n":10219,"o":117.71,"t":"2025-06-05T04:00:00Z","v":386802,"vw":116.333039},{"c":113.45,"h":119.45,"l":112.51,"n":12163,"o":118.62,"t":"2025-06-06T04:00:00Z","v":460737,"vw":114.344419},{"c":117.01,"h":118.79,"l":114.6,"n":11399,"o":115.48,"t":"2025-06-09T04:00:00Z","v":417187,"vw":116.9924},{"c":115.86,"h":118.81,"l":115.025,"n":9109,"o":117.87,"t":"2025-06-10T04:00:00Z","v":310109,"vw":116.541584},{"c":111.02,"h":119.5,"l":109.83,"n":13410,"o":117,"t":"2025-06-11T04:00:00Z","v":372592,"vw":112.136565},{"c":108.9,"h":111.14,"l":107.64,"n":9048,"o":110.05,"t":"2025-06-12T04:00:00Z","v":270295,"vw":108.925532},{"c":104.39,"h":107.875,"l":104,"n":11397,"o":107.65,"t":"2025-06-13T04:00:00Z","v":293237,"vw":105.366495},{"c":105.77,"h":108.745,"l":104.84,"n":9741,"o":106.5,"t":"2025-06-16T04:00:00Z","v":633549,"vw":106.140166},{"c":103.98,"h":106.33,"l":103.91,"n":8464,"o":104.53,"t":"2025-06-17T04:00:00Z","v":210638,"vw":104.634817},{"c":104.12,"h":106.165,"l":103.0814,"n":8929,"o":103.95,"t":"2025-06-18T04:00:00Z","v":309305,"vw":104.231389},{"c":103.57,"h":106.18,"l":101.58,"n":9430,"o":104.86,"t":"2025-06-20T04:00:00Z","v":438762,"vw":103.523113},{"c":106.34,"h":107.4,"l":103.41,"n":9759,"o":103.44,"t":"2025-06-23T04:00:00Z","v":304057,"vw":105.60238},{"c":107.79,"h":112.15,"l":107.7,"n":9041,"o":108.23,"t":"2025-06-24T04:00:00Z","v":483271,"vw":109.068786},{"c":108.04,"h":108.62,"l":106.22,"n":8666,"o":108.22,"t":"2025-06-25T04:00:00Z","v":223099,"vw":107.978763},{"c":108.47,"h":109.4916,"l":107.22,"n":9793,"o":109.01,"t":"2025-06-26T04:00:00Z","v":235692,"vw":108.346231},{"c":111.83,"h":113.07,"l":108.59,"n":13550,"o":109.04,"t":"2025-06-27T04:00:00Z","v":880236,"vw":111.762053},{"c":111.07,"h":114.6,"l":110.735,"n":10434,"o":112.18,"t":"2025-06-30T04:00:00Z","v":353148,"vw":111.772203},{"c":112.01,"h":114,"l":108,"n":11165,"o":109.82,"t":"2025-07-01T04:00:00Z","v":376156,"vw":112.172456},{"c":113.44,"h":117.21,"l":111.625,"n":11620,"o":112.1,"t":"2025-07-02T04:00:00Z","v":345294,"vw":114.024364},{"c":115.86,"h":116.21,"l":112.65,"n":6599,"o":114.61,"t":"2025-07-03T04:00:00Z","v":204570,"vw":115.433303},{"c":112.59,"h":116.34,"l":110.84,"n":9094,"o":114.39,"t":"2025-07-07T04:00:00Z","v":352344,"vw":112.668376},{"c":117.18,"h":118.8544,"l":113.25,"n":10736,"o":113.72,"t":"2025-07-08T04:00:00Z","v":610786,"vw":117.053429},{"c":121.61,"h":121.72,"l":115.55,"n":9213,"o":117.08,"t":"2025-07-09T04:00:00Z","v":415329,"vw":120.183788},{"c":121,"h":122.01,"l":119.21,"n":9047,"o":122,"t":"2025-07-10T04:00:00Z","v":413602,"vw":120.842564},{"c":116.81,"h":121.405,"l":116.765,"n":9700,"o":119.41,"t":"2025-07-11T04:00:00Z","v":377927,"vw":118.023059},{"c":112.7,"h":116.06,"l":111.9,"n":9922,"o":116.03,"t":"2025-07-14T04:00:00Z","v":294286,"vw":112.952213},{"c":111.65,"h":117.065,"l":110.7875,"n":9452,"o":115.13,"t":"2025-07-15T04:00:00Z","v":545468,"vw":111.987479},{"c":112.37,"h":112.73,"l":107.78,"n":11666,"o":111.19,"t":"2025-07-16T04:00:00Z","v":394638,"vw":111.269677},{"c":116.12,"h":117.74,"l":111.55,"n":12408,"o":112.245,"t":"2025-07-17T04:00:00Z","v":483292,"vw":115.886605},{"c":115.98,"h":117.6,"l":115.01,"n":8608,"o":117.58,"t":"2025-07-18T04:00:00Z","v":250942,"vw":116.139471},{"c":116.51,"h":119,"l":115.12,"n":10983,"o":117.59,"t":"2025-07-21T04:00:00Z","v":391903,"vw":116.937993},{"c":113.23,"h":116.51,"l":107.42,"n":16481,"o":115.4,"t":"2025-07-22T04:00:00Z","v":742696,"vw":111.149167},{"c":118.24,"h":118.415,"l":112.7,"n":12966,"o":115.23,"t":"2025-07-23T04:00:00Z","v":519081,"vw":116.484064},{"c":120.8,"h":121.47,"l":114.33,"n":12582,"o":117.03,"t":"2025-07-24T04:00:00Z","v":375055,"vw":120.063454},{"c":124.25,"h":124.485,"l":119.0463,"n":14933,"o":121.05,"t":"2025-07-25T04:00:00Z","v":526588,"vw":123.09861},{"c":126.13,"h":127.21,"l":123.59,"n":12309,"o":125.19,"t":"2025-07-28T04:00:00Z","v":559463,"vw":125.318282},{"c":122.81,"h":128.83,"l":121.48,"n":11465,"o":126.57,"t":"2025-07-29T04:00:00Z","v":410687,"vw":123.904699},{"c":122.21,"h":124.985,"l":119.5551,"n":17722,"o":123.91,"t":"2025-07-30T04:00:00Z","v":927385,"vw":121.939128},{"c":154.58,"h":164.3516,"l":142,"n":50576,"o":145,"t":"2025-07-31T04:00:00Z","v":2704083,"vw":156.914671},{"c":152.92,"h":156.29,"l":145.0001,"n":28471,"o":150.04,"t":"2025-08-01T04:00:00Z","v":1027615,"vw":151.592031},{"c":164.05,"h":164.22,"l":152.6,"n":20883,"o":153.74,"t":"2025-08-04T04:00:00Z","v":587269,"vw":161.112994},{"c":162.96,"h":166,"l":159.125,"n":16463,"o":165,"t":"2025-08-05T04:00:00Z","v":711583,"vw":162.257395},{"c":159.97,"h":162.66,"l":156.59,"n":13822,"o":161.85,"t":"2025-08-06T04:00:00Z","v":560116,"vw":159.47801},{"c":157.77,"h":162.445,"l":153.41,"n":15154,"o":162,"t":"2025-08-07T04:00:00Z","v":467372,"vw":157.149208},{"c":153.73,"h":159.76,"l":150.87,"n":11134,"o":159.76,"t":"2025-08-08T04:00:00Z","v":313964,"vw":153.735407},{"c":153.55,"h":156.74,"l":151.47,"n":9564,"o":154,"t":"2025-08-11T04:00:00Z","v":376316,"vw":153.561105},{"c":162.43,"h":163.115,"l":153.93,"n":12003,"o":155.2,"t":"2025-08-12T04:00:00Z","v":328924,"vw":161.268712},{"c":169.93,"h":170.36,"l":163,"n":14655,"o":163.11,"t":"2025-08-13T04:00:00Z","v":573116,"vw":168.709543},{"c":167.37,"h":167.97,"l":163.77,"n":11704,"o":166.66,"t":"2025-08-14T04:00:00Z","v":379039,"vw":166.10448},{"c":161.77,"h":167.48,"l":160.5,"n":10451,"o":167.48,"t":"2025-08-15T04:00:00Z","v":371303,"vw":162.308368},{"c":165.74,"h":166.57,"l":159.24,"n":10048,"o":161.92,"t":"2025-08-18T04:00:00Z","v":268535,"vw":165.183739},{"c":166.55,"h":168.885,"l":164.105,"n":11962,"o":164.105,"t":"2025-08-19T04:00:00Z","v":337688,"vw":166.37542},{"c":164.78,"h":167,"l":160.055,"n":8406,"o":164.7,"t":"2025-08-20T04:00:00Z","v":335213,"vw":164.229743},{"c":168.21,"h":168.57,"l":162.775,"n":10742,"o":162.81,"t":"2025-08-21T04:00:00Z","v":348435,"vw":167.022106},{"c":176.82,"h":182.76,"l":168.31,"n":18478,"o":168.31,"t":"2025-08-22T04:00:00Z","v":503741,"vw":176.888984},{"c":175.78,"h":178.495,"l":175.6448,"n":9579,"o":177.37,"t":"2025-08-25T04:00:00Z","v":251600,"vw":176.671245},{"c":178.86,"h":179.62,"l":174.83,"n":12303,"o":175.78,"t":"2025-08-26T04:00:00Z","v":449424,"vw":178.254821},{"c":186.37,"h":189.4299,"l":176.4,"n":24221,"o":178.5,"t":"2025-08-27T04:00:00Z","v":860089,"vw":186.113429},{"c":190.56,"h":192.48,"l":184.88,"n":13144,"o":186.28,"t":"2025-08-28T04:00:00Z","v":385482,"vw":190.148172},{"c":187.47,"h":191.148,"l":186.89,"n":9936,"o":190.61,"t":"2025-08-29T04:00:00Z","v":256136,"vw":187.979401},{"c":185.74,"h":185.94,"l":177.2636,"n":11298,"o":181.46,"t":"2025-09-02T04:00:00Z","v":293595,"vw":183.857316},{"c":194.47,"h":195.55,"l":185.36,"n":28117,"o":186,"t":"2025-09-03T04:00:00Z","v":1122395,"vw":192.225634},{"c":188.13,"h":193.69,"l":184.59,"n":20974,"o":193.69,"t":"2025-09-04T04:00:00Z","v":943766,"vw":187.605816},{"c":191.02,"h":192.77,"l":187.44,"n":14394,"o":188.79,"t":"2025-09-05T04:00:00Z","v":415048,"vw":190.657126},{"c":200.78,"h":201.26,"l":191.135,"n":22994,"o":192,"t":"2025-09-08T04:00:00Z","v":750872,"vw":198.559737},{"c":195.335,"h":200,"l":189.89,"n":19695,"o":199.77,"t":"2025-09-09T04:00:00Z","v":707087,"vw":194.631992},{"c":190,"h":201,"l":189.9,"n":21577,"o":197.7,"t":"2025-09-10T04:00:00Z","v":910133,"vw":195.801292},{"c":183.43,"h":193.9,"l":182.83,"n":21577,"o":189.65,"t":"2025-09-11T04:00:00Z","v":637627,"vw":186.424908},{"c":178.76,"h":184.82,"l":176.3,"n":15881,"o":182.75,"t":"2025-09-12T04:00:00Z","v":526355,"vw":179.616919},{"c":190.81,"h":192,"l":178.95,"n":21962,"o":179,"t":"2025-09-15T04:00:00Z","v":867721,"vw":188.440994},{"c":193.76,"h":195,"l":185.01,"n":14963,"o":191.52,"t":"2025-09-16T04:00:00Z","v":410397,"vw":192.231284},{"c":191.48,"h":195.51,"l":189.13,"n":10918,"o":193.77,"t":"2025-09-17T04:00:00Z","v":272023,"vw":191.880485},{"c":195.77,"h":198.5196,"l":191.32,"n":17608,"o":193.59,"t":"2025-09-18T04:00:00Z","v":611287,"vw":194.957554},{"c":191.6,"h":195.72,"l":191.12,"n":11351,"o":195.72,"t":"2025-09-19T04:00:00Z","v":1318592,"vw":192.002613},{"c":190.94,"h":196,"l":189.62,"n":10450,"o":191.75,"t":"2025-09-22T04:00:00Z","v":403770,"vw":191.354114},{"c":184.97,"h":193.76,"l":182.77,"n":11047,"o":193.76,"t":"2025-09-23T04:00:00Z","v":569971,"vw":186.79499},{"c":184.64,"h":189.28,"l":182.765,"n":10704,"o":185.86,"t":"2025-09-24T04:00:00Z","v":303997,"vw":185.073668},{"c":178.47,"h":185.395,"l":175.86,"n":14514,"o":182.09,"t":"2025-09-25T04:00:00Z","v":438977,"vw":178.887518},{"c":175.45,"h":180.645,"l":172.8,"n":11555,"o":178.68,"t":"2025-09-26T04:00:00Z","v":258836,"vw":175.404732},{"c":180.2,"h":180.83,"l":175.11,"n":15000,"o":178.17,"t":"2025-09-29T04:00:00Z","v":503969,"vw":178.509497},{"c":180.75,"h":182.03,"l":174.17,"n":12112,"o":180.48,"t":"2025-09-30T04:00:00Z","v":361868,"vw":179.171483},{"c":177.89,"h":180,"l":172.99,"n":12348,"o":176.65,"t":"2025-10-01T04:00:00Z","v":369729,"vw":177.312569},{"c":182.73,"h":184.135,"l":180.11,"n":10233,"o":181.38,"t":"2025-10-02T04:00:00Z","v":266942,"vw":182.483458},{"c":185.19,"h":192.6,"l":184.17,"n":12309,"o":185.03,"t":"2025-10-03T04:00:00Z","v":371157,"vw":187.264905},{"c":196.13,"h":197.23,"l":189.52,"n":16887,"o":189.52,"t":"2025-10-06T04:00:00Z","v":479826,"vw":194.722419},{"c":192.97,"h":198.59,"l":190.575,"n":12012,"o":196.93,"t":"2025-10-07T04:00:00Z","v":426256,"vw":193.411102},{"c":212.45,"h":212.98,"l":192.605,"n":20602,"o":194,"t":"2025-10-08T04:00:00Z","v":977770,"vw":207.517221},{"c":205.64,"h":217.17,"l":204.9,"n":13827,"o":213.51,"t":"2025-10-09T04:00:00Z","v":499856,"vw":207.442752},{"c":187.96,"h":207.08,"l":184.68,"n":20572,"o":205.33,"t":"2025-10-10T04:00:00Z","v":601384,"vw":190.732413},{"c":196.56,"h":199.36,"l":191.26,"n":11166,"o":194.34,"t":"2025-10-13T04:00:00Z","v":273181,"vw":196.241697},{"c":197.85,"h":201.25,"l":188.42,"n":11188,"o":189.32,"t":"2025-10-14T04:00:00Z","v":333673,"vw":196.611648},{"c":198.93,"h":204.76,"l":194.12,"n":10028,"o":200.68,"t":"2025-10-15T04:00:00Z","v":425225,"vw":199.148112},{"c":201.32,"h":202.65,"l":195.185,"n":10665,"o":200.56,"t":"2025-10-16T04:00:00Z","v":433253,"vw":199.623494},{"c":201.43,"h":202.8,"l":195.9,"n":9017,"o":197.65,"t":"2025-10-17T04:00:00Z","v":271347,"vw":200.350971},{"c":203.4,"h":208,"l":196.605,"n":10808,"o":203.36,"t":"2025-10-20T04:00:00Z","v":406463,"vw":203.577203},{"c":200.72,"h":203.39,"l":194.86,"n":11508,"o":201.4,"t":"2025-10-21T04:00:00Z","v":434283,"vw":199.270037},{"c":202.08,"h":209.88,"l":195.615,"n":16915,"o":195.86,"t":"2025-10-22T04:00:00Z","v":594705,"vw":203.238541},{"c":241.17,"h":244.34,"l":202.51,"n":36848,"o":202.51,"t":"2025-10-23T04:00:00Z","v":1512661,"vw":234.440757},{"c":235.83,"h":247.0635,"l":235.32,"n":18028,"o":244.37,"t":"2025-10-24T04:00:00Z","v":638913,"vw":239.678125},{"c":237.88,"h":240,"l":231.4101,"n":14070,"o":238.73,"t":"2025-10-27T04:00:00Z","v":411302,"vw":235.915728},{"c":235.89,"h":239.74,"l":233.57,"n":11933,"o":237.88,"t":"2025-10-28T04:00:00Z","v":338599,"vw":236.880756},{"c":241.91,"h":245.93,"l":236.025,"n":19155,"o":236.25,"t":"2025-10-29T04:00:00Z","v":618758,"vw":241.193773},{"c":206.08,"h":223.05,"l":189.68,"n":36611,"o":215.73,"t":"2025-10-30T04:00:00Z","v":1411409,"vw":211.647918},{"c":202.16,"h":209,"l":196.85,"n":20145,"o":207.01,"t":"2025-10-31T04:00:00Z","v":653243,"vw":201.70177},{"c":187.67,"h":202.8563,"l":186.03,"n":23020,"o":202.01,"t":"2025-11-03T05:00:00Z","v":689714,"vw":190.981052},{"c":175.55,"h":184.42,"l":175.36,"n":15110,"o":184.42,"t":"2025-11-04T05:00:00Z","v":485839,"vw":177.810192},{"c":180.21,"h":183.27,"l":172.4,"n":10963,"o":176.55,"t":"2025-11-05T05:00:00Z","v":335145,"vw":179.454569},{"c":169.06,"h":181.75,"l":168.73,"n":14390,"o":179.94,"t":"2025-11-06T05:00:00Z","v":555463,"vw":171.802829},{"c":163.63,"h":166.06,"l":153,"n":23674,"o":166,"t":"2025-11-07T05:00:00Z","v":962787,"vw":158.894658},{"c":160.51,"h":173.6217,"l":160.34,"n":12874,"o":168.66,"t":"2025-11-10T05:00:00Z","v":405918,"vw":164.915392},{"c":155.1,"h":160.945,"l":154.55,"n":13080,"o":159.66,"t":"2025-11-11T05:00:00Z","v":494425,"vw":156.039853},{"c":153.04,"h":158.935,"l":152.29,"n":12483,"o":157.41,"t":"2025-11-12T05:00:00Z","v":375599,"vw":153.904345},{"c":143.68,"h":152.055,"l":142.79,"n":16224,"o":150.36,"t":"2025-11-13T05:00:00Z","v":505049,"vw":145.617442},{"c":142.5,"h":146.31,"l":137,"n":12394,"o":138.71,"t":"2025-11-14T05:00:00Z","v":474751,"vw":143.391637},{"c":144.49,"h":145.575,"l":139.7,"n":13702,"o":142,"t":"2025-11-17T05:00:00Z","v":499638,"vw":142.891603},{"c":144.86,"h":146.23,"l":139.44,"n":13369,"o":141.88,"t":"2025-11-18T05:00:00Z","v":430071,"vw":143.897543},{"c":149.16,"h":150.74,"l":144.37,"n":14082,"o":145.43,"t":"2025-11-19T05:00:00Z","v":562150,"vw":148.660258},{"c":147.94,"h":158.58,"l":146.811,"n":14558,"o":155.31,"t":"2025-11-20T05:00:00Z","v":501725,"vw":152.081416},{"c":153.57,"h":155.99,"l":140.4,"n":15124,"o":147.84,"t":"2025-11-21T05:00:00Z","v":653692,"vw":151.328736},{"c":157.44,"h":163.835,"l":153.605,"n":14185,"o":153.75,"t":"2025-11-24T05:00:00Z","v":467435,"vw":158.692003},{"c":165.39,"h":170.82,"l":154.253,"n":17155,"o":154.32,"t":"2025-11-25T05:00:00Z","v":682986,"vw":166.735489},{"c":172.81,"h":173.305,"l":164.25,"n":11897,"o":164.25,"t":"2025-11-26T05:00:00Z","v":520764,"vw":171.882132},{"c":171.87,"h":175.57,"l":169.64,"n":9105,"o":173,"t":"2025-11-28T05:00:00Z","v":281894,"vw":172.586279},{"c":162.52,"h":169.91,"l":162.33,"n":17928,"o":167.07,"t":"2025-12-01T05:00:00Z","v":693573,"vw":165.682377},{"c":168.05,"h":171.37,"l":162.43,"n":14389,"o":164.91,"t":"2025-12-02T05:00:00Z","v":1021786,"vw":168.257069},{"c":164.18,"h":173.98,"l":162.96,"n":13554,"o":168.05,"t":"2025-12-03T05:00:00Z","v":637485,"vw":166.310539},{"c":156.79,"h":162.89,"l":156.16,"n":13353,"o":162.89,"t":"2025-12-04T05:00:00Z","v":949377,"vw":158.485628},{"c":158.26,"h":161.86,"l":156.46,"n":13934,"o":158.12,"t":"2025-12-05T05:00:00Z","v":582474,"vw":158.164936},{"c":158.54,"h":161.78,"l":157.42,"n":12497,"o":159.57,"t":"2025-12-08T05:00:00Z","v":371840,"vw":159.205796},{"c":156.47,"h":160.9545,"l":155.73,"n":10999,"o":156.74,"t":"2025-12-09T05:00:00Z","v":365486,"vw":157.200011},{"c":155.06,"h":158.26,"l":152.81,"n":13673,"o":156.38,"t":"2025-12-10T05:00:00Z","v":491342,"vw":155.396865},{"c":152.56,"h":154.56,"l":150.53,"n":17693,"o":154.3,"t":"2025-12-11T05:00:00Z","v":809048,"vw":152.71423},{"c":145.33,"h":152,"l":145,"n":12707,"o":150.14,"t":"2025-12-12T05:00:00Z","v":447405,"vw":146.791974},{"c":153.29,"h":153.95,"l":145,"n":20717,"o":146.28,"t":"2025-12-15T05:00:00Z","v":946203,"vw":150.167761},{"c":161.01,"h":161.4,"l":152.21,"n":19804,"o":152.21,"t":"2025-12-16T05:00:00Z","v":768685,"vw":158.346441},{"c":166.49,"h":172.12,"l":163.38,"n":26853,"o":163.38,"t":"2025-12-17T05:00:00Z","v":1251184,"vw":167.033562},{"c":171.26,"h":177.77,"l":166.5,"n":22577,"o":168.44,"t":"2025-12-18T05:00:00Z","v":874940,"vw":172.523134},{"c":173.18,"h":176.1467,"l":171.45,"n":11673,"o":171.45,"t":"2025-12-19T05:00:00Z","v":780769,"vw":173.26399},{"c":178.25,"h":182.16,"l":172.22,"n":13854,"o":175.27,"t":"2025-12-22T05:00:00Z","v":490647,"vw":179.276812},{"c":171.99,"h":182.0999,"l":171.51,"n":10317,"o":175.92,"t":"2025-12-23T05:00:00Z","v":333804,"vw":173.998062},{"c":177.66,"h":178.58,"l":170.62,"n":6018,"o":172.5,"t":"2025-12-24T05:00:00Z","v":174013,"vw":175.883278},{"c":174.01,"h":178.3,"l":173.12,"n":7270,"o":177.75,"t":"2025-12-26T05:00:00Z","v":241595,"vw":174.356077},{"c":171.59,"h":175.16,"l":169.76,"n":8292,"o":172.01,"t":"2025-12-29T05:00:00Z","v":281529,"vw":171.379735},{"c":168.6,"h":173.564,"l":168.03,"n":6943,"o":172.01,"t":"2025-12-30T05:00:00Z","v":228696,"vw":169.746954},{"c":174.01,"h":176.459,"l":168.03,"n":18390,"o":171.49,"t":"2025-12-31T05:00:00Z","v":953142,"vw":172.912821},{"c":179.76,"h":180.09,"l":169.74,"n":16494,"o":178.01,"t":"2026-01-02T05:00:00Z","v":725033,"vw":176.625756},{"c":176.78,"h":186.2899,"l":168.855,"n":18319,"o":184.685,"t":"2026-01-05T05:00:00Z","v":743486,"vw":175.57236},{"c":193.23,"h":194,"l":176.405,"n":15335,"o":178.1,"t":"2026-01-06T05:00:00Z","v":674514,"vw":188.666017},{"c":195.82,"h":201.28,"l":188.289,"n":17344,"o":192.75,"t":"2026-01-07T05:00:00Z","v":597774,"vw":195.809191},{"c":208.47,"h":208.79,"l":193.47,"n":18068,"o":196.05,"t":"2026-01-08T05:00:00Z","v":919826,"vw":203.537592},{"c":209.16,"h":215.25,"l":205.2051,"n":19969,"o":209.31,"t":"2026-01-09T05:00:00Z","v":746851,"vw":210.406438},{"c":203.41,"h":212,"l":201.5,"n":17644,"o":209.3,"t":"2026-01-12T05:00:00Z","v":616859,"vw":205.069414},{"c":199.54,"h":209,"l":199.0747,"n":13050,"o":205.69,"t":"2026-01-13T05:00:00Z","v":418505,"vw":202.714454},{"c":181.36,"h":192.99,"l":171.4,"n":26437,"o":192.28,"t":"2026-01-14T05:00:00Z","v":1143807,"vw":180.930241},{"c":171.71,"h":185.9799,"l":171.34,"n":18678,"o":184.87,"t":"2026-01-15T05:00:00Z","v":627003,"vw":176.259858},{"c":161.93,"h":175,"l":161.505,"n":21808,"o":172.51,"t":"2026-01-16T05:00:00Z","v":957833,"vw":164.702241},{"c":154.4,"h":162.5,"l":151.1,"n":17882,"o":157.29,"t":"2026-01-20T05:00:00Z","v":664406,"vw":154.838613},{"c":167.87,"h":172.38,"l":156,"n":20755,"o":156,"t":"2026-01-21T05:00:00Z","v":1014624,"vw":166.746885},{"c":160.94,"h":173.3899,"l":160,"n":14272,"o":171.81,"t":"2026-01-22T05:00:00Z","v":505928,"vw":162.958572},{"c":159.77,"h":161.435,"l":155.25,"n":12185,"o":159.63,"t":"2026-01-23T05:00:00Z","v":373732,"vw":158.368438},{"c":162.5,"h":163.8,"l":157.71,"n":10065,"o":159.16,"t":"2026-01-26T05:00:00Z","v":302572,"vw":162.17121},{"c":161.79,"h":164.46,"l":158.5501,"n":10466,"o":163.9,"t":"2026-01-27T05:00:00Z","v":352560,"vw":161.393887},{"c":161.56,"h":166.49,"l":158.68,"n":11544,"o":163.78,"t":"2026-01-28T05:00:00Z","v":381449,"vw":161.868552},{"c":147.8,"h":162.29,"l":146.8201,"n":21904,"o":159.52,"t":"2026-01-29T05:00:00Z","v":985629,"vw":150.503611},{"c":138.1,"h":148.99,"l":137.25,"n":22967,"o":146.61,"t":"2026-01-30T05:00:00Z","v":1026713,"vw":140.777526},{"c":148.03,"h":150.105,"l":136.35,"n":16653,"o":136.35,"t":"2026-02-02T05:00:00Z","v":541196,"vw":147.263476},{"c":157.89,"h":158,"l":146.5948,"n":18127,"o":147.76,"t":"2026-02-03T05:00:00Z","v":690089,"vw":153.22542},{"c":152.22,"h":162.25,"l":151.66,"n":22119,"o":157.65,"t":"2026-02-04T05:00:00Z","v":1022156,"vw":156.326745},{"c":153.83,"h":154.86,"l":149,"n":19773,"o":149.29,"t":"2026-02-05T05:00:00Z","v":868962,"vw":152.580495},{"c":116.04,"h":128.9999,"l":104.7584,"n":61434,"o":124.81,"t":"2026-02-06T05:00:00Z","v":3575193,"vw":116.76316},{"c":111.75,"h":118.4917,"l":108.7,"n":32344,"o":114,"t":"2026-02-09T05:00:00Z","v":1539326,"vw":112.449451},{"c":110.38,"h":114.08,"l":108.6901,"n":17511,"o":113.35,"t":"2026-02-10T05:00:00Z","v":896895,"vw":110.990367},{"c":106.95,"h":113.36,"l":106.38,"n":16568,"o":110.39,"t":"2026-02-11T05:00:00Z","v":1005441,"vw":109.323447},{"c":110.41,"h":113.9,"l":107.71,"n":20760,"o":109.21,"t":"2026-02-12T05:00:00Z","v":797243,"vw":111.3499},{"c":121.04,"h":122.065,"l":108.75,"n":21580,"o":108.75,"t":"2026-02-13T05:00:00Z","v":1070902,"vw":118.970004},{"c":126.13,"h":131.82,"l":119.4723,"n":20362,"o":119.98,"t":"2026-02-17T05:00:00Z","v":935722,"vw":126.629408},{"c":122.99,"h":128,"l":121.29,"n":12992,"o":126.16,"t":"2026-02-18T05:00:00Z","v":526860,"vw":124.013894},{"c":123.31,"h":125.47,"l":121.34,"n":10341,"o":123.2,"t":"2026-02-19T05:00:00Z","v":457197,"vw":123.086528},{"c":127.92,"h":129.28,"l":122.13,"n":10309,"o":122.13,"t":"2026-02-20T05:00:00Z","v":481809,"vw":127.642732},{"c":118.98,"h":130.4922,"l":117.64,"n":16932,"o":126.31,"t":"2026-02-23T05:00:00Z","v":716307,"vw":119.975622},{"c":122.8,"h":123.54,"l":119.32,"n":10675,"o":120.37,"t":"2026-02-24T05:00:00Z","v":401281,"vw":122.133779},{"c":125.52,"h":127.975,"l":122.12,"n":11002,"o":123.33,"t":"2026-02-25T05:00:00Z","v":664388,"vw":125.346243},{"c":122.83,"h":126.6499,"l":119.855,"n":9861,"o":124.48,"t":"2026-02-26T05:00:00Z","v":336981,"vw":122.568015},{"c":122.66,"h":123.01,"l":116.5996,"n":11832,"o":119.6,"t":"2026-02-27T05:00:00Z","v":588860,"vw":121.741463},{"c":120.66,"h":124.095,"l":117.06,"n":8884,"o":117.37,"t":"2026-03-02T05:00:00Z","v":336045,"vw":121.03227},{"c":116.64,"h":119.5,"l":112.8,"n":12288,"o":116.36,"t":"2026-03-03T05:00:00Z","v":542943,"vw":116.459952},{"c":112.74,"h":119.3,"l":111.33,"n":15770,"o":117.88,"t":"2026-03-04T05:00:00Z","v":762249,"vw":113.351895},{"c":99.61,"h":112.9,"l":99.04,"n":25974,"o":111.3,"t":"2026-03-05T05:00:00Z","v":1382094,"vw":102.876212},{"c":94.29,"h":98.3,"l":93.75,"n":19993,"o":97.12,"t":"2026-03-06T05:00:00Z","v":802915,"vw":95.555648},{"c":98.81,"h":99.13,"l":87.36,"n":26513,"o":91.66,"t":"2026-03-09T04:00:00Z","v":1596867,"vw":93.455357},{"c":92.75,"h":98.425,"l":92.575,"n":14726,"o":97.31,"t":"2026-03-10T04:00:00Z","v":575265,"vw":94.714712},{"c":99.09,"h":100.67,"l":92.43,"n":18320,"o":93.23,"t":"2026-03-11T04:00:00Z","v":1251506,"vw":97.286226},{"c":91.34,"h":97.12,"l":91.01,"n":16313,"o":96.76,"t":"2026-03-12T04:00:00Z","v":654599,"vw":92.856762},{"c":91.735,"h":92.98,"l":88.89,"n":12906,"o":92.85,"t":"2026-03-13T04:00:00Z","v":602140,"vw":90.867846},{"c":98.5,"h":98.745,"l":93.77,"n":12083,"o":93.77,"t":"2026-03-16T04:00:00Z","v":469950,"vw":97.623864},{"c":99.29,"h":105.5,"l":98.63,"n":15476,"o":98.63,"t":"2026-03-17T04:00:00Z","v":624974,"vw":101.596463},{"c":98.64,"h":100.91,"l":97.01,"n":14187,"o":99.09,"t":"2026-03-18T04:00:00Z","v":586223,"vw":99.073623},{"c":100.1,"h":101.16,"l":95,"n":10261,"o":96.48,"t":"2026-03-19T04:00:00Z","v":289898,"vw":98.853132},{"c":98.11,"h":100.7782,"l":97.49,"n":11170,"o":99.39,"t":"2026-03-20T04:00:00Z","v":899949,"vw":98.382304},{"c":101.17,"h":104.86,"l":99.89,"n":11769,"o":100.74,"t":"2026-03-23T04:00:00Z","v":472733,"vw":101.717811},{"c":101.92,"h":106.588,"l":98.76,"n":10795,"o":100,"t":"2026-03-24T04:00:00Z","v":508893,"vw":102.631311},{"c":104.08,"h":106.82,"l":102.59,"n":9813,"o":103.19,"t":"2026-03-25T04:00:00Z","v":340192,"vw":104.073727},{"c":101.78,"h":103.38,"l":99.94,"n":8749,"o":102.15,"t":"2026-03-26T04:00:00Z","v":322023,"vw":101.645395},{"c":98.75,"h":102.5,"l":97.55,"n":10350,"o":99.97,"t":"2026-03-27T04:00:00Z","v":385179,"vw":99.167428},{"c":96.07,"h":100.96,"l":94.89,"n":11821,"o":100.12,"t":"2026-03-30T04:00:00Z","v":449656,"vw":96.653327},{"c":102.7,"h":103.755,"l":96.37,"n":10145,"o":98.46,"t":"2026-03-31T04:00:00Z","v":406733,"vw":101.851869},{"c":101.94,"h":107.94,"l":100.45,"n":10129,"o":104.3,"t":"2026-04-01T04:00:00Z","v":414939,"vw":102.759082},{"c":100.45,"h":102.27,"l":97.5,"n":8323,"o":97.86,"t":"2026-04-02T04:00:00Z","v":231306,"vw":99.965914},{"c":101.77,"h":103.23,"l":100.02,"n":9070,"o":100.52,"t":"2026-04-06T04:00:00Z","v":309118,"vw":101.756157},{"c":101.47,"h":102.7299,"l":98.43,"n":10346,"o":100.58,"t":"2026-04-07T04:00:00Z","v":272105,"vw":100.8703},{"c":105.62,"h":109.83,"l":105.305,"n":12304,"o":108.72,"t":"2026-04-08T04:00:00Z","v":373272,"vw":106.40507},{"c":105.47,"h":107.77,"l":104.69,"n":8559,"o":106,"t":"2026-04-09T04:00:00Z","v":238568,"vw":105.86008},{"c":101.54,"h":108,"l":100.89,"n":9554,"o":106.25,"t":"2026-04-10T04:00:00Z","v":262055,"vw":102.758858},{"c":104.71,"h":105.145,"l":99.0615,"n":11914,"o":100.73,"t":"2026-04-13T04:00:00Z","v":332781,"vw":103.11877},{"c":106.34,"h":108.81,"l":105.63,"n":9777,"o":106.21,"t":"2026-04-14T04:00:00Z","v":252908,"vw":106.819531},{"c":108.46,"h":109,"l":105,"n":10662,"o":106.08,"t":"2026-04-15T04:00:00Z","v":273038,"vw":107.73236},{"c":110.44,"h":113.03,"l":109.24,"n":12538,"o":109.24,"t":"2026-04-16T04:00:00Z","v":328939,"vw":110.983363},{"c":112.28,"h":117.04,"l":111.66,"n":12054,"o":114.29,"t":"2026-04-17T04:00:00Z","v":391286,"vw":112.847853},{"c":112.86,"h":113.59,"l":108.56,"n":9585,"o":112.09,"t":"2026-04-20T04:00:00Z","v":351737,"vw":112.153225},{"c":118.32,"h":121.6899,"l":113.51,"n":18605,"o":113.51,"t":"2026-04-21T04:00:00Z","v":851634,"vw":118.784225},{"c":122.27,"h":125.02,"l":120.9,"n":16206,"o":120.9,"t":"2026-04-22T04:00:00Z","v":510264,"vw":122.580582},{"c":120.93,"h":123.57,"l":117.88,"n":11939,"o":122.28,"t":"2026-04-23T04:00:00Z","v":412595,"vw":120.473311},{"c":123.91,"h":126.5,"l":120,"n":11614,"o":122.86,"t":"2026-04-24T04:00:00Z","v":356033,"vw":123.841191},{"c":122.12,"h":125.99,"l":119.665,"n":14961,"o":124.38,"t":"2026-04-27T04:00:00Z","v":654818,"vw":122.248482},{"c":118.8,"h":119.75,"l":110.2,"n":20211,"o":118,"t":"2026-04-28T04:00:00Z","v":946299,"vw":116.369011},{"c":120.04,"h":124.5942,"l":119.4,"n":23532,"o":121.17,"t":"2026-04-29T04:00:00Z","v":1044444,"vw":122.108491},{"c":144.92,"h":163.4,"l":137.27,"n":35730,"o":155,"t":"2026-04-30T04:00:00Z","v":1603310,"vw":144.139275},{"c":147.21,"h":151.1,"l":139.36,"n":17536,"o":144.19,"t":"2026-05-01T04:00:00Z","v":658510,"vw":146.752339},{"c":143.18,"h":149.395,"l":142.84,"n":15091,"o":147.43,"t":"2026-05-04T04:00:00Z","v":628906,"vw":144.337575},{"c":149.91,"h":152.19,"l":141.36,"n":16581,"o":145.025,"t":"2026-05-05T04:00:00Z","v":723199,"vw":148.497327},{"c":155.13,"h":155.61,"l":146.13,"n":14796,"o":152.12,"t":"2026-05-06T04:00:00Z","v":553810,"vw":152.442493},{"c":151.33,"h":158.1614,"l":150.78,"n":14404,"o":156.19,"t":"2026-05-07T04:00:00Z","v":443760,"vw":152.694577},{"c":152.91,"h":154.66,"l":146.24,"n":11452,"o":153.64,"t":"2026-05-08T04:00:00Z","v":459010,"vw":151.45591},{"c":153.74,"h":157.49,"l":152.21,"n":13102,"o":152.53,"t":"2026-05-11T04:00:00Z","v":407746,"vw":154.54488},{"c":148.25,"h":152.3035,"l":144.445,"n":12877,"o":152.14,"t":"2026-05-12T04:00:00Z","v":461488,"vw":148.046852},{"c":147.74,"h":153.28,"l":146.07,"n":12119,"o":151.17,"t":"2026-05-13T04:00:00Z","v":399129,"vw":149.196939},{"c":144.63,"h":150.9699,"l":144.01,"n":9422,"o":148.49,"t":"2026-05-14T04:00:00Z","v":271024,"vw":146.382466},{"c":138.72,"h":143,"l":138.03,"n":10778,"o":139.38,"t":"2026-05-15T04:00:00Z","v":384228,"vw":139.840418},{"c":139.3,"h":140.525,"l":135.05,"n":12293,"o":140.36,"t":"2026-05-18T04:00:00Z","v":370718,"vw":138.334522},{"c":132.74,"h":142,"l":132.55,"n":15899,"o":137.21,"t":"2026-05-19T04:00:00Z","v":767269,"vw":135.813323},{"c":137.18,"h":139.08,"l":129.6198,"n":12595,"o":134.78,"t":"2026-05-20T04:00:00Z","v":477064,"vw":134.183865},{"c":140.27,"h":144.6049,"l":132.96,"n":13850,"o":134.76,"t":"2026-05-21T04:00:00Z","v":578688,"vw":141.308314},{"c":149.76,"h":152.705,"l":141.57,"n":11018,"o":141.77,"t":"2026-05-22T04:00:00Z","v":399757,"vw":149.883026},{"c":159.6,"h":161.85,"l":151.5,"n":14746,"o":152.35,"t":"2026-05-26T04:00:00Z","v":544172,"vw":158.582449},{"c":157.79,"h":163.4,"l":154.96,"n":10404,"o":162.96,"t":"2026-05-27T04:00:00Z","v":373826,"vw":157.968498},{"c":156.88,"h":158.2,"l":153.16,"n":11685,"o":156.62,"t":"2026-05-28T04:00:00Z","v":280506,"vw":156.264828},{"c":151,"h":158.665,"l":149.55,"n":9560,"o":158,"t":"2026-05-29T04:00:00Z","v":375848,"vw":151.197069},{"c":142.67,"h":152.84,"l":140.22,"n":15190,"o":148.73,"t":"2026-06-01T04:00:00Z","v":515408,"vw":142.8524},{"c":143.26,"h":146.51,"l":139.78,"n":12020,"o":144,"t":"2026-06-02T04:00:00Z","v":563351,"vw":142.763344},{"c":137.76,"h":143.27,"l":135.92,"n":11623,"o":143.27,"t":"2026-06-03T04:00:00Z","v":505875,"vw":138.137777},{"c":136.18,"h":139.95,"l":133.2,"n":10434,"o":135.48,"t":"2026-06-04T04:00:00Z","v":338033,"vw":136.916543},{"c":120.93,"h":133.735,"l":120.86,"n":15688,"o":132.59,"t":"2026-06-05T04:00:00Z","v":568243,"vw":123.929468},{"c":129.33,"h":132.5,"l":122.9,"n":17439,"o":125.43,"t":"2026-06-08T04:00:00Z","v":652821,"vw":129.02909},{"c":125.04,"h":132.2,"l":117.11,"n":15168,"o":129.72,"t":"2026-06-09T04:00:00Z","v":629321,"vw":125.548198},{"c":122.69,"h":127.53,"l":121.55,"n":12229,"o":122.55,"t":"2026-06-10T04:00:00Z","v":408291,"vw":123.278306},{"c":130.08,"h":131.5,"l":122.62,"n":9185,"o":124.44,"t":"2026-06-11T04:00:00Z","v":237941,"vw":127.211116},{"c":132.77,"h":135.02,"l":130.59,"n":9303,"o":131.66,"t":"2026-06-12T04:00:00Z","v":263822,"vw":133.028199},{"c":136.5,"h":139.66,"l":135.675,"n":10965,"o":137.42,"t":"2026-06-15T04:00:00Z","v":311916,"vw":137.634861},{"c":129.61,"h":139.89,"l":129.11,"n":11008,"o":135.26,"t":"2026-06-16T04:00:00Z","v":415310,"vw":131.48842},{"c":123.62,"h":132.74,"l":122.31,"n":8941,"o":132.74,"t":"2026-06-17T04:00:00Z","v":357632,"vw":126.000634},{"c":128.71,"h":129.38,"l":124.61,"n":10611,"o":127.83,"t":"2026-06-18T04:00:00Z","v":524622,"vw":128.465945},{"c":131.59,"h":132.3,"l":127.47,"n":10703,"o":127.63,"t":"2026-06-22T04:00:00Z","v":392331,"vw":131.017648},{"c":125.22,"h":129.58,"l":124.65,"n":11693,"o":126.79,"t":"2026-06-23T04:00:00Z","v":355901,"vw":125.769306},{"c":127.98,"h":129.04,"l":124.5,"n":9588,"o":125.1,"t":"2026-06-24T04:00:00Z","v":322387,"vw":127.161947},{"c":134.32,"h":134.69,"l":129.655,"n":13859,"o":130.7,"t":"2026-06-25T04:00:00Z","v":411517,"vw":133.158295},{"c":132.53,"h":133.975,"l":127.5,"n":11158,"o":129.67,"t":"2026-06-26T04:00:00Z","v":998968,"vw":132.337814},{"c":133.3,"h":133.83,"l":128.9401,"n":9360,"o":132,"t":"2026-06-29T04:00:00Z","v":353158,"vw":132.091595},{"c":143.23,"h":143.66,"l":131.12,"n":13721,"o":133.67,"t":"2026-06-30T04:00:00Z","v":445968,"vw":140.974646},{"c":143.61,"h":149.98,"l":141.035,"n":10702,"o":143.01,"t":"2026-07-01T04:00:00Z","v":305444,"vw":145.182445},{"c":141.58,"h":145.65,"l":136.82,"n":10586,"o":140.472,"t":"2026-07-02T04:00:00Z","v":216846,"vw":140.579194},{"c":148,"h":149.59,"l":144.24,"n":12018,"o":145.93,"t":"2026-07-06T04:00:00Z","v":367715,"vw":147.805373},{"c":138.14,"h":144.48,"l":137.005,"n":11225,"o":141.89,"t":"2026-07-07T04:00:00Z","v":308187,"vw":138.716859},{"c":143.15,"h":143.66,"l":134.045,"n":11201,"o":136.15,"t":"2026-07-08T04:00:00Z","v":317332,"vw":140.879862},{"c":144.4,"h":149.9,"l":143.505,"n":7714,"o":146.52,"t":"2026-07-09T04:00:00Z","v":231189,"vw":145.315058},{"c":144.03,"h":146.91,"l":140.58,"n":6247,"o":146.91,"t":"2026-07-10T04:00:00Z","v":163290,"vw":143.733787},{"c":146.02,"h":149.46,"l":140.965,"n":11467,"o":141.93,"t":"2026-07-13T04:00:00Z","v":385624,"vw":145.510822},{"c":144.6,"h":153.375,"l":142.85,"n":7307,"o":153.13,"t":"2026-07-14T04:00:00Z","v":247748,"vw":145.987889},{"c":144.51,"h":147.1,"l":141.22,"n":9419,"o":145.98,"t":"2026-07-15T04:00:00Z","v":237425,"vw":144.719046},{"c":140.76,"h":142.99,"l":137.46,"n":12291,"o":141.22,"t":"2026-07-16T04:00:00Z","v":325550,"vw":140.366892},{"c":138.37,"h":141.04,"l":133.0001,"n":9664,"o":133.18,"t":"2026-07-17T04:00:00Z","v":229812,"vw":137.795199},{"c":137.72,"h":142.27,"l":137.44,"n":9760,"o":140,"t":"2026-07-20T04:00:00Z","v":289651,"vw":138.757945},{"c":136.03,"h":141.92,"l":134.45,"n":10266,"o":141.75,"t":"2026-07-21T04:00:00Z","v":387917,"vw":136.539102},{"c":138.02,"h":138.53,"l":133.2,"n":9300,"o":133.2,"t":"2026-07-22T04:00:00Z","v":221019,"vw":136.796244},{"c":126.82,"h":139.53,"l":125.52,"n":15549,"o":134.74,"t":"2026-07-23T04:00:00Z","v":637959,"vw":128.229756},{"c":127.55,"h":129.9057,"l":124.49,"n":9312,"o":126.09,"t":"2026-07-24T04:00:00Z","v":268757,"vw":127.404253},{"c":130.29,"h":133.79,"l":126.38,"n":9522,"o":130.69,"t":"2026-07-27T04:00:00Z","v":415753,"vw":129.836214},{"c":133.03,"h":134.27,"l":125.74,"n":11331,"o":129.95,"t":"2026-07-28T04:00:00Z","v":435372,"vw":131.809768},{"c":139.3,"h":140.76,"l":129.76,"n":19784,"o":130.53,"t":"2026-07-29T04:00:00Z","v":810915,"vw":136.56072},{"c":147.49,"h":156.3293,"l":135.315,"n":28739,"o":149.99,"t":"2026-07-30T04:00:00Z","v":1158213,"vw":145.685401},{"c":151.36,"h":151.755,"l":145.1763,"n":15345,"o":150,"t":"2026-07-31T04:00:00Z","v":530765,"vw":149.662884},{"c":161.44,"h":165.03,"l":149.21,"n":17607,"o":150.17,"t":"2026-08-03T04:00:00Z","v":734710,"vw":160.534968},{"c":167.63,"h":170.74,"l":162.86,"n":18169,"o":165.25,"t":"2026-08-04T04:00:00Z","v":621888,"vw":167.818205},{"c":163.39,"h":168.15,"l":161.705,"n":12760,"o":167.63,"t":"2026-08-05T04:00:00Z","v":377610,"vw":163.541287},{"c":171.91,"h":173.83,"l":162.09,"n":13529,"o":162.09,"t":"2026-08-06T04:00:00Z","v":572249,"vw":170.630527},{"c":183.36,"h":183.92,"l":174.99,"n":15272,"o":175,"t":"2026-08-07T04:00:00Z","v":608701,"vw":180.008958},{"c":176.25,"h":185,"l":176,"n":15041,"o":184.41,"t":"2026-08-10T04:00:00Z","v":507791,"vw":177.798333},{"c":174.14,"h":182.15,"l":173.91,"n":15308,"o":179.45,"t":"2026-08-11T04:00:00Z","v":675787,"vw":175.810137},{"c":179.58,"h":180,"l":174.11,"n":12298,"o":178.46,"t":"2026-08-12T04:00:00Z","v":491912,"vw":179.117624},{"c":178.81,"h":182,"l":175.47,"n":11337,"o":179.58,"t":"2026-08-13T04:00:00Z","v":326244,"vw":178.509042},{"c":172.65,"h":178.84,"l":170.08,"n":10401,"o":177.5,"t":"2026-08-14T04:00:00Z","v":288366,"vw":172.976266},{"c":171.71,"h":175.65,"l":170.86,"n":12234,"o":173.39,"t":"2026-08-17T04:00:00Z","v":365104,"vw":172.090292},{"c":168.07,"h":170.37,"l":166.17,"n":11036,"o":167.14,"t":"2026-08-18T04:00:00Z","v":292736,"vw":167.916171},{"c":164.98,"h":170.7,"l":163.68,"n":8168,"o":170.7,"t":"2026-08-19T04:00:00Z","v":427819,"vw":165.782349},{"c":159.73,"h":164.12,"l":158.815,"n":10125,"o":162.76,"t":"2026-08-20T04:00:00Z","v":213551,"vw":160.266478},{"c":165.54,"h":166.49,"l":158.785,"n":10875,"o":164.19,"t":"2026-08-21T04:00:00Z","v":406599,"vw":163.617797},{"c":161.01,"h":164.11,"l":157.03,"n":9771,"o":164.11,"t":"2026-08-24T04:00:00Z","v":233256,"vw":160.33581},{"c":166.22,"h":167.47,"l":159.28,"n":11628,"o":161.85,"t":"2026-08-25T04:00:00Z","v":398039,"vw":164.023873},{"c":159.25,"h":170,"l":156.96,"n":12691,"o":166.47,"t":"2026-08-26T04:00:00Z","v":285778,"vw":161.287268},{"c":168.07,"h":168.25,"l":160.65,"n":11435,"o":161.37,"t":"2026-08-27T04:00:00Z","v":330938,"vw":166.159408},{"c":170.06,"h":179.55,"l":166.51,"n":11551,"o":167.81,"t":"2026-08-28T04:00:00Z","v":355828,"vw":170.874459},{"c":174.32,"h":175.64,"l":167.82,"n":13042,"o":172,"t":"2026-08-31T04:00:00Z","v":331729,"vw":172.703923},{"c":168.19,"h":171.98,"l":164.6201,"n":11356,"o":170.21,"t":"2026-09-01T04:00:00Z","v":308800,"vw":168.2911},{"c":175.05,"h":178.45,"l":168.58,"n":12444,"o":168.58,"t":"2026-09-02T04:00:00Z","v":380244,"vw":175.20165},{"c":175.11,"h":175.97,"l":170.77,"n":9881,"o":175.33,"t":"2026-09-03T04:00:00Z","v":393198,"vw":173.963234},{"c":172.57,"h":177.52,"l":169.05,"n":12643,"o":176.35,"t":"2026-09-04T04:00:00Z","v":294136,"vw":171.829926},{"c":171.82,"h":176.25,"l":171.48,"n":13483,"o":172.95,"t":"2026-09-08T04:00:00Z","v":537900,"vw":172.595856},{"c":164.7,"h":174.17,"l":161.64,"n":14121,"o":168.02,"t":"2026-09-09T04:00:00Z","v":390349,"vw":165.984078},{"c":171.79,"h":175,"l":161.17,"n":11428,"o":161.17,"t":"2026-09-10T04:00:00Z","v":278493,"vw":170.816461},{"c":176.82,"h":182.82,"l":174.51,"n":16072,"o":174.51,"t":"2026-09-11T04:00:00Z","v":461789,"vw":178.674959},{"c":173.09,"h":182.9375,"l":170,"n":14393,"o":170.86,"t":"2026-09-14T04:00:00Z","v":477911,"vw":175.664441},{"c":174.39,"h":176.12,"l":170.36,"n":12250,"o":173.26,"t":"2026-09-15T04:00:00Z","v":354720,"vw":173.08931},{"c":177.59,"h":182.81,"l":174.18,"n":10862,"o":175.55,"t":"2026-09-16T04:00:00Z","v":360817,"vw":178.266886},{"c":179.73,"h":183.49,"l":179,"n":12447,"o":182.69,"t":"2026-09-17T04:00:00Z","v":360178,"vw":180.462072},{"c":181.23,"h":183.34,"l":180.36,"n":10103,"o":182.29,"t":"2026-09-18T04:00:00Z","v":576807,"vw":181.368156},{"c":184.045,"h":185.72,"l":181.29,"n":8804,"o":184.21,"t":"2026-09-21T04:00:00Z","v":226188,"vw":184.061668},{"c":181.75,"h":186.66,"l":181.08,"n":10603,"o":184.5,"t":"2026-09-22T04:00:00Z","v":814107,"vw":182.93622},{"c":177.2,"h":181.1395,"l":173.42,"n":12699,"o":180.42,"t":"2026-09-23T04:00:00Z","v":590367,"vw":177.200392},{"c":176.57,"h":177.64,"l":172.4,"n":9152,"o":175.49,"t":"2026-09-24T04:00:00Z","v":344018,"vw":175.441571},{"c":178.28,"h":181.3699,"l":176.0926,"n":9760,"o":177.99,"t":"2026-09-25T04:00:00Z","v":356103,"vw":179.225113},{"c":176.88,"h":180.34,"l":174.78,"n":10293,"o":175.49,"t":"2026-09-28T04:00:00Z","v":371412,"vw":177.453095},{"c":176.45,"h":180.9,"l":175.6,"n":8434,"o":179,"t":"2026-09-29T04:00:00Z","v":214592,"vw":176.798989},{"c":179.29,"h":183.37,"l":176.29,"n":9153,"o":177.68,"t":"2026-09-30T04:00:00Z","v":343618,"vw":180.075032},{"c":183.87,"h":185.725,"l":177.895,"n":10077,"o":180.53,"t":"2026-10-01T04:00:00Z","v":350369,"vw":182.682609},{"c":189.61,"h":192.645,"l":187.99,"n":10949,"o":190.37,"t":"2026-10-02T04:00:00Z","v":479687,"vw":189.971996},{"c":185.19,"h":189.99,"l":184.18,"n":11763,"o":189.4,"t":"2026-10-05T04:00:00Z","v":542417,"vw":185.676457},{"c":184.16,"h":189.32,"l":184.03,"n":9115,"o":187.54,"t":"2026-10-06T04:00:00Z","v":234224,"vw":185.655911},{"c":191.04,"h":192.2,"l":180.86,"n":12032,"o":180.86,"t":"2026-10-07T04:00:00Z","v":413307,"vw":189.854027},{"c":183.45,"h":190.5,"l":181.99,"n":11686,"o":189.63,"t":"2026-10-08T04:00:00Z","v":388202,"vw":184.415514},{"c":189.63,"h":190.595,"l":184.56,"n":8654,"o":186.5,"t":"2026-10-09T04:00:00Z","v":232667,"vw":188.530158},{"c":190.04,"h":191.65,"l":186.31,"n":9446,"o":189.71,"t":"2026-10-12T04:00:00Z","v":392030,"vw":189.401122},{"c":183.4,"h":189.74,"l":182.32,"n":14013,"o":189.34,"t":"2026-10-13T04:00:00Z","v":578295,"vw":184.31712},{"c":192.14,"h":192.82,"l":177.88,"n":16210,"o":177.88,"t":"2026-10-14T04:00:00Z","v":561859,"vw":188.15},{"c":190.88,"h":192.57,"l":183.1885,"n":11680,"o":187.18,"t":"2026-10-15T04:00:00Z","v":370225,"vw":188.989811},{"c":175.37,"h":191.635,"l":174.48,"n":15457,"o":188.76,"t":"2026-10-16T04:00:00Z","v":584013,"vw":180.231208},{"c":175.74,"h":177.7,"l":172.0535,"n":13303,"o":176.76,"t":"2026-10-19T04:00:00Z","v":645844,"vw":175.314758},{"c":177.84,"h":179.71,"l":170,"n":9278,"o":170.91,"t":"2026-10-20T04:00:00Z","v":547548,"vw":177.02962},{"c":178.82,"h":183.5,"l":177.0001,"n":8435,"o":180.21,"t":"2026-10-21T04:00:00Z","v":387803,"vw":179.895306},{"c":162.7,"h":176,"l":159.38,"n":13604,"o":173.25,"t":"2026-10-22T04:00:00Z","v":704817,"vw":166.037166}],"volatilityBars":[{"c":184.3,"h":186,"l":183.98,"n":204,"o":184.5,"t":"2026-09-22T13:30:00Z","v":13149,"vw":185.081523},{"c":181.84,"h":183.435,"l":181.84,"n":109,"o":183.435,"t":"2026-09-22T13:45:00Z","v":5388,"vw":182.431403},{"c":184.22,"h":185.23,"l":181.82,"n":387,"o":182.49,"t":"2026-09-22T14:00:00Z","v":20590,"vw":184.170778},{"c":184.245,"h":185.27,"l":183.04,"n":221,"o":184.18,"t":"2026-09-22T14:15:00Z","v":13798,"vw":184.247382},{"c":182.945,"h":185.2455,"l":182.945,"n":209,"o":183.56,"t":"2026-09-22T14:30:00Z","v":5169,"vw":184.224832},{"c":184.44,"h":185.19,"l":182.85,"n":148,"o":182.85,"t":"2026-09-22T14:45:00Z","v":6512,"vw":184.433315},{"c":184.96,"h":184.96,"l":184.435,"n":49,"o":184.435,"t":"2026-09-22T15:00:00Z","v":887,"vw":184.654665},{"c":185.9,"h":186,"l":184.93,"n":101,"o":184.96,"t":"2026-09-22T15:15:00Z","v":5963,"vw":185.068603},{"c":185.59,"h":185.59,"l":185,"n":74,"o":185.08,"t":"2026-09-22T15:30:00Z","v":1686,"vw":185.178},{"c":186.01,"h":186.01,"l":185.78,"n":24,"o":185.78,"t":"2026-09-22T15:45:00Z","v":425,"vw":185.895},{"c":186.105,"h":186.27,"l":185.79,"n":96,"o":186.235,"t":"2026-09-22T16:00:00Z","v":1933,"vw":186.15621},{"c":186.0142,"h":186.105,"l":185.76,"n":97,"o":186.105,"t":"2026-09-22T16:15:00Z","v":1019,"vw":185.967514},{"c":186.015,"h":186.015,"l":185.69,"n":56,"o":185.9,"t":"2026-09-22T16:30:00Z","v":796,"vw":185.87625},{"c":186.315,"h":186.45,"l":185.995,"n":209,"o":186.005,"t":"2026-09-22T16:45:00Z","v":3053,"vw":186.203744},{"c":186.38,"h":186.66,"l":186.17,"n":161,"o":186.415,"t":"2026-09-22T17:00:00Z","v":2315,"vw":186.38},{"c":185.64,"h":186.2814,"l":185.04,"n":316,"o":185.82,"t":"2026-09-22T17:15:00Z","v":9328,"vw":185.592135},{"c":185.93,"h":186.47,"l":185.71,"n":217,"o":185.72,"t":"2026-09-22T17:30:00Z","v":4868,"vw":186.034194},{"c":183.935,"h":185.935,"l":183.51,"n":643,"o":185.935,"t":"2026-09-22T17:45:00Z","v":18108,"vw":184.610913},{"c":183.44,"h":183.96,"l":182.985,"n":277,"o":183.35,"t":"2026-09-22T18:00:00Z","v":6150,"vw":183.32125},{"c":183.22,"h":183.38,"l":182.995,"n":143,"o":183.04,"t":"2026-09-22T18:15:00Z","v":3239,"vw":183.073038},{"c":183.645,"h":183.73,"l":183.175,"n":143,"o":183.175,"t":"2026-09-22T18:30:00Z","v":2624,"vw":183.521888},{"c":183.01,"h":184.02,"l":182.97,"n":378,"o":183.54,"t":"2026-09-22T18:45:00Z","v":8207,"vw":183.629805},{"c":182.89,"h":183.29,"l":182.435,"n":322,"o":183.25,"t":"2026-09-22T19:00:00Z","v":6584,"vw":182.90689},{"c":183.06,"h":183.06,"l":182.66,"n":174,"o":182.81,"t":"2026-09-22T19:15:00Z","v":4933,"vw":182.79499},{"c":182.365,"h":184.02,"l":182.365,"n":540,"o":183.38,"t":"2026-09-22T19:30:00Z","v":14710,"vw":183.498738},{"c":181.89,"h":182.77,"l":181.08,"n":1903,"o":182.65,"t":"2026-09-22T19:45:00Z","v":60930,"vw":181.865969},{"c":181.75,"h":181.75,"l":181.75,"n":38,"o":181.75,"t":"2026-09-22T20:00:00Z","v":564925,"vw":181.75},{"c":177.3,"h":181.1395,"l":176.21,"n":343,"o":180.42,"t":"2026-09-23T13:30:00Z","v":19397,"vw":178.988981},{"c":176.9625,"h":177.45,"l":176.24,"n":124,"o":177.02,"t":"2026-09-23T13:45:00Z","v":3519,"vw":176.69805},{"c":175.38,"h":177.115,"l":175.3,"n":169,"o":177.115,"t":"2026-09-23T14:00:00Z","v":4584,"vw":175.87452},{"c":174.43,"h":176.695,"l":174.15,"n":738,"o":175.72,"t":"2026-09-23T14:15:00Z","v":17653,"vw":175.618994},{"c":174.73,"h":175.56,"l":173.42,"n":366,"o":174.64,"t":"2026-09-23T14:30:00Z","v":14565,"vw":174.282123},{"c":175.4,"h":175.595,"l":174.22,"n":269,"o":174.75,"t":"2026-09-23T14:45:00Z","v":5496,"vw":174.947191},{"c":175.09,"h":175.455,"l":174.74,"n":226,"o":174.74,"t":"2026-09-23T15:00:00Z","v":9138,"vw":175.091929},{"c":175.5,"h":175.71,"l":174.65,"n":116,"o":174.65,"t":"2026-09-23T15:15:00Z","v":2836,"vw":175.073182},{"c":175.055,"h":175.56,"l":174.74,"n":221,"o":175.5,"t":"2026-09-23T15:30:00Z","v":5305,"vw":175.229941},{"c":174.7,"h":175.23,"l":174.7,"n":178,"o":175.165,"t":"2026-09-23T15:45:00Z","v":6140,"vw":174.927624},{"c":176.76,"h":176.76,"l":174.33,"n":425,"o":174.37,"t":"2026-09-23T16:00:00Z","v":21081,"vw":175.259748},{"c":177.25,"h":177.3,"l":176.63,"n":174,"o":177.005,"t":"2026-09-23T16:15:00Z","v":3243,"vw":177.015591},{"c":176.895,"h":177.18,"l":176.3,"n":169,"o":176.51,"t":"2026-09-23T16:30:00Z","v":4081,"vw":176.564368},{"c":176.03,"h":177.4748,"l":175.905,"n":250,"o":177.02,"t":"2026-09-23T16:45:00Z","v":6724,"vw":176.617003},{"c":176.11,"h":176.185,"l":175.92,"n":104,"o":175.92,"t":"2026-09-23T17:00:00Z","v":2279,"vw":176.032665},{"c":176.89,"h":177.31,"l":176.125,"n":141,"o":176.125,"t":"2026-09-23T17:15:00Z","v":3326,"vw":176.905251},{"c":176.065,"h":177.08,"l":176.055,"n":334,"o":176.895,"t":"2026-09-23T17:30:00Z","v":6024,"vw":176.58343},{"c":176.56,"h":176.56,"l":175.92,"n":256,"o":176.155,"t":"2026-09-23T17:45:00Z","v":3914,"vw":176.252324},{"c":177.68,"h":177.68,"l":175.92,"n":408,"o":176.58,"t":"2026-09-23T18:00:00Z","v":20204,"vw":176.902939},{"c":177.84,"h":178.54,"l":177.59,"n":373,"o":177.68,"t":"2026-09-23T18:15:00Z","v":25810,"vw":178.270322},{"c":178.91,"h":178.91,"l":177.56,"n":277,"o":177.74,"t":"2026-09-23T18:30:00Z","v":10642,"vw":178.422638},{"c":179.84,"h":180,"l":178.84,"n":518,"o":179.08,"t":"2026-09-23T18:45:00Z","v":36045,"vw":179.438659},{"c":178.85,"h":179.66,"l":178.63,"n":383,"o":179.59,"t":"2026-09-23T19:00:00Z","v":12702,"vw":179.093877},{"c":176.63,"h":178.73,"l":176.62,"n":573,"o":178.72,"t":"2026-09-23T19:15:00Z","v":29208,"vw":177.589558},{"c":176.59,"h":177.31,"l":176.59,"n":651,"o":176.61,"t":"2026-09-23T19:30:00Z","v":16022,"vw":176.962862},{"c":177.63,"h":177.63,"l":175.9,"n":1965,"o":176.31,"t":"2026-09-23T19:45:00Z","v":86007,"vw":177.013823},{"c":177.2,"h":177.2,"l":177.2,"n":25,"o":177.2,"t":"2026-09-23T20:00:00Z","v":188052,"vw":177.2},{"c":180.74,"h":180.74,"l":180.74,"n":1,"o":180.74,"t":"2026-09-24T11:45:00Z","v":100,"vw":180.74},{"c":173.52,"h":175.49,"l":172.4,"n":220,"o":175.49,"t":"2026-09-24T13:30:00Z","v":7618,"vw":174.307503},{"c":175.15,"h":176.3917,"l":174.92,"n":114,"o":174.92,"t":"2026-09-24T13:45:00Z","v":5668,"vw":175.239949},{"c":177.64,"h":177.64,"l":174.401,"n":266,"o":175.01,"t":"2026-09-24T14:00:00Z","v":8134,"vw":175.815679},{"c":176.275,"h":177.64,"l":176.27,"n":32,"o":177.64,"t":"2026-09-24T14:15:00Z","v":831,"vw":176.8155},{"c":175.175,"h":175.97,"l":174.96,"n":160,"o":175.1301,"t":"2026-09-24T14:30:00Z","v":3761,"vw":175.33528},{"c":174.42,"h":175.365,"l":174.42,"n":69,"o":174.955,"t":"2026-09-24T14:45:00Z","v":1622,"vw":175.129167},{"c":174.09,"h":175.21,"l":174.09,"n":182,"o":174.41,"t":"2026-09-24T15:00:00Z","v":7689,"vw":174.73604},{"c":174.245,"h":174.95,"l":173.54,"n":384,"o":174.24,"t":"2026-09-24T15:15:00Z","v":21290,"vw":174.460279},{"c":173.8,"h":174.54,"l":173.585,"n":173,"o":174.35,"t":"2026-09-24T15:30:00Z","v":4834,"vw":173.985662},{"c":174.5,"h":175.0197,"l":173.94,"n":93,"o":173.94,"t":"2026-09-24T15:45:00Z","v":4171,"vw":174.371655},{"c":173.995,"h":174.5,"l":173.57,"n":109,"o":174.5,"t":"2026-09-24T16:00:00Z","v":3273,"vw":173.953602},{"c":175.31,"h":176.905,"l":173.99,"n":373,"o":173.99,"t":"2026-09-24T16:15:00Z","v":16593,"vw":175.32922},{"c":176.31,"h":176.31,"l":174.5,"n":278,"o":174.73,"t":"2026-09-24T16:30:00Z","v":7798,"vw":175.081527},{"c":175.095,"h":176.3599,"l":174.835,"n":137,"o":176.3599,"t":"2026-09-24T16:45:00Z","v":4903,"vw":175.323004},{"c":175.16,"h":175.7,"l":174.815,"n":134,"o":175.235,"t":"2026-09-24T17:00:00Z","v":5401,"vw":175.342783},{"c":174.5,"h":175.17,"l":174.5,"n":53,"o":175.17,"t":"2026-09-24T17:15:00Z","v":1467,"vw":174.672692},{"c":173.93,"h":174.425,"l":173.765,"n":101,"o":174.425,"t":"2026-09-24T17:30:00Z","v":2162,"vw":174.169449},{"c":174.455,"h":174.7,"l":173.72,"n":251,"o":173.84,"t":"2026-09-24T17:45:00Z","v":10050,"vw":174.183753},{"c":174.25,"h":174.59,"l":174.2,"n":100,"o":174.465,"t":"2026-09-24T18:00:00Z","v":2305,"vw":174.307473},{"c":174.63,"h":174.94,"l":174.11,"n":217,"o":174.29,"t":"2026-09-24T18:15:00Z","v":10437,"vw":174.529563},{"c":175.09,"h":175.55,"l":174.075,"n":291,"o":174.175,"t":"2026-09-24T18:30:00Z","v":10530,"vw":174.659633},{"c":174.95,"h":175.35,"l":174.95,"n":82,"o":174.99,"t":"2026-09-24T18:45:00Z","v":2668,"vw":175.131122},{"c":173.95,"h":174.71,"l":173.83,"n":175,"o":174.71,"t":"2026-09-24T19:00:00Z","v":3723,"vw":174.132005},{"c":174.08,"h":174.33,"l":174.08,"n":160,"o":174.285,"t":"2026-09-24T19:15:00Z","v":3239,"vw":174.216859},{"c":174.61,"h":175.56,"l":174.2,"n":950,"o":174.34,"t":"2026-09-24T19:30:00Z","v":28744,"vw":174.844781},{"c":176.49,"h":176.88,"l":174.2025,"n":1599,"o":174.53,"t":"2026-09-24T19:45:00Z","v":57729,"vw":175.596421},{"c":176.57,"h":176.57,"l":176.57,"n":27,"o":176.57,"t":"2026-09-24T20:00:00Z","v":84404,"vw":176.57},{"c":178,"h":178,"l":178,"n":11,"o":178,"t":"2026-09-25T08:30:00Z","v":585,"vw":178},{"c":178.51,"h":178.51,"l":178.51,"n":10,"o":178.51,"t":"2026-09-25T11:00:00Z","v":223,"vw":178.51},{"c":178.7,"h":178.7,"l":177.41,"n":19,"o":178.51,"t":"2026-09-25T11:30:00Z","v":629,"vw":178.100395},{"c":178.56,"h":178.56,"l":178.5,"n":7,"o":178.5,"t":"2026-09-25T11:45:00Z","v":329,"vw":178.530703},{"c":177.2,"h":177.2,"l":177.2,"n":9,"o":177.2,"t":"2026-09-25T12:30:00Z","v":290,"vw":177.2},{"c":177.87,"h":177.99,"l":176.4,"n":137,"o":177.99,"t":"2026-09-25T13:30:00Z","v":3534,"vw":177.67384},{"c":178.485,"h":178.485,"l":176.0926,"n":71,"o":176.0926,"t":"2026-09-25T13:45:00Z","v":1968,"vw":177.190969},{"c":177.75,"h":178.37,"l":176.625,"n":173,"o":178.37,"t":"2026-09-25T14:00:00Z","v":3550,"vw":177.394688},{"c":177.655,"h":177.6725,"l":177.655,"n":26,"o":177.6725,"t":"2026-09-25T14:15:00Z","v":372,"vw":177.66375},{"c":178.6,"h":178.6,"l":177.23,"n":175,"o":177.23,"t":"2026-09-25T14:30:00Z","v":5381,"vw":177.683009},{"c":179.05,"h":179.38,"l":178.45,"n":162,"o":179.11,"t":"2026-09-25T14:45:00Z","v":4494,"vw":178.965536},{"c":179.29,"h":179.63,"l":178.597,"n":206,"o":179.05,"t":"2026-09-25T15:00:00Z","v":5099,"vw":179.168241},{"c":179.71,"h":179.88,"l":179.2425,"n":148,"o":179.2425,"t":"2026-09-25T15:15:00Z","v":1844,"vw":179.533697},{"c":178.435,"h":180.23,"l":178.435,"n":329,"o":179.92,"t":"2026-09-25T15:30:00Z","v":6798,"vw":179.520593},{"c":180.2,"h":180.2,"l":178.52,"n":114,"o":178.525,"t":"2026-09-25T15:45:00Z","v":2609,"vw":179.42719},{"c":180.26,"h":181.21,"l":180.225,"n":318,"o":180.235,"t":"2026-09-25T16:00:00Z","v":11408,"vw":180.63487},{"c":180.45,"h":180.735,"l":179.66,"n":163,"o":180.65,"t":"2026-09-25T16:15:00Z","v":3079,"vw":180.303125},{"c":179.943,"h":181.245,"l":179.31,"n":293,"o":180.74,"t":"2026-09-25T16:30:00Z","v":8236,"vw":180.333885},{"c":180.24,"h":180.44,"l":179.745,"n":150,"o":179.745,"t":"2026-09-25T16:45:00Z","v":5095,"vw":179.941288},{"c":181.01,"h":181.045,"l":180.05,"n":126,"o":180.42,"t":"2026-09-25T17:00:00Z","v":3077,"vw":180.684091},{"c":180.74,"h":181.19,"l":180.72,"n":119,"o":181.09,"t":"2026-09-25T17:15:00Z","v":3163,"vw":180.8925},{"c":181.13,"h":181.13,"l":180.48,"n":163,"o":180.7,"t":"2026-09-25T17:30:00Z","v":2995,"vw":180.846299},{"c":181.3699,"h":181.3699,"l":180.99,"n":114,"o":181.07,"t":"2026-09-25T17:45:00Z","v":1721,"vw":181.075604},{"c":180.27,"h":181.2623,"l":180.27,"n":157,"o":180.875,"t":"2026-09-25T18:00:00Z","v":3074,"vw":180.774792},{"c":179.74,"h":180.88,"l":179.54,"n":387,"o":180.62,"t":"2026-09-25T18:15:00Z","v":15502,"vw":180.14008},{"c":179.45,"h":179.72,"l":179.2,"n":329,"o":179.72,"t":"2026-09-25T18:30:00Z","v":7944,"vw":179.354783},{"c":180.335,"h":180.66,"l":179.27,"n":363,"o":179.45,"t":"2026-09-25T18:45:00Z","v":6858,"vw":179.713737},{"c":180.15,"h":180.56,"l":179.49,"n":443,"o":180.005,"t":"2026-09-25T19:00:00Z","v":9645,"vw":179.841305},{"c":179.235,"h":180.21,"l":179.04,"n":384,"o":180.18,"t":"2026-09-25T19:15:00Z","v":8671,"vw":179.721476},{"c":179.11,"h":179.31,"l":178.905,"n":514,"o":179.18,"t":"2026-09-25T19:30:00Z","v":10426,"vw":179.038934},{"c":178.29,"h":179.34,"l":178.29,"n":1443,"o":179.34,"t":"2026-09-25T19:45:00Z","v":29684,"vw":178.642443},{"c":178.28,"h":178.28,"l":178.28,"n":41,"o":178.28,"t":"2026-09-25T20:00:00Z","v":169861,"vw":178.28},{"c":175.0429,"h":177.5,"l":175.0429,"n":106,"o":175.49,"t":"2026-09-28T13:30:00Z","v":4773,"vw":175.799942},{"c":176.85,"h":176.85,"l":175.88,"n":29,"o":176,"t":"2026-09-28T13:45:00Z","v":692,"vw":176.385},{"c":178.2,"h":179.21,"l":175.69,"n":582,"o":176.055,"t":"2026-09-28T14:00:00Z","v":43718,"vw":177.940041},{"c":177.68,"h":178.745,"l":176.8424,"n":200,"o":177.625,"t":"2026-09-28T14:15:00Z","v":10237,"vw":178.035729},{"c":175.66,"h":177.435,"l":175.66,"n":147,"o":177.435,"t":"2026-09-28T14:30:00Z","v":3038,"vw":176.778077},{"c":175.39,"h":175.66,"l":174.78,"n":223,"o":175.445,"t":"2026-09-28T14:45:00Z","v":3855,"vw":175.130952},{"c":176.18,"h":176.18,"l":175.04,"n":185,"o":175.48,"t":"2026-09-28T15:00:00Z","v":3553,"vw":175.531163},{"c":177.245,"h":177.495,"l":175.505,"n":245,"o":175.505,"t":"2026-09-28T15:15:00Z","v":3953,"vw":176.815324},{"c":175.85,"h":177.155,"l":175.5,"n":135,"o":177.155,"t":"2026-09-28T15:30:00Z","v":4322,"vw":176.496967},{"c":175.58,"h":175.84,"l":174.945,"n":343,"o":175.835,"t":"2026-09-28T15:45:00Z","v":9350,"vw":175.505877},{"c":176.735,"h":177.01,"l":175.76,"n":273,"o":175.92,"t":"2026-09-28T16:00:00Z","v":7223,"vw":176.126097},{"c":180.34,"h":180.34,"l":176.875,"n":272,"o":176.875,"t":"2026-09-28T16:15:00Z","v":11101,"vw":179.155215},{"c":178.48,"h":180.005,"l":178.17,"n":131,"o":180.005,"t":"2026-09-28T16:30:00Z","v":3130,"vw":178.824861},{"c":177.56,"h":178.475,"l":177.23,"n":73,"o":178.465,"t":"2026-09-28T16:45:00Z","v":1548,"vw":177.998},{"c":179.125,"h":179.125,"l":177.03,"n":296,"o":177.43,"t":"2026-09-28T17:00:00Z","v":6043,"vw":178.289773},{"c":177.725,"h":178.82,"l":177.725,"n":102,"o":178.82,"t":"2026-09-28T17:15:00Z","v":2008,"vw":178.344},{"c":177.74,"h":178.49,"l":177.65,"n":160,"o":177.725,"t":"2026-09-28T17:30:00Z","v":3141,"vw":178.06075},{"c":179.1,"h":179.1,"l":178.215,"n":84,"o":178.215,"t":"2026-09-28T17:45:00Z","v":1302,"vw":178.531667},{"c":178.79,"h":178.91,"l":178.25,"n":231,"o":178.41,"t":"2026-09-28T18:00:00Z","v":4798,"vw":178.577057},{"c":178.79,"h":178.91,"l":178.1,"n":59,"o":178.91,"t":"2026-09-28T18:15:00Z","v":789,"vw":178.655},{"c":178.355,"h":178.43,"l":178,"n":161,"o":178.43,"t":"2026-09-28T18:30:00Z","v":2422,"vw":178.17},{"c":178.95,"h":179.065,"l":178.48,"n":297,"o":178.66,"t":"2026-09-28T18:45:00Z","v":6709,"vw":178.650341},{"c":178.89,"h":179.2,"l":178.65,"n":183,"o":178.865,"t":"2026-09-28T19:00:00Z","v":2735,"vw":178.813235},{"c":178.59,"h":179.19,"l":178.435,"n":956,"o":178.4644,"t":"2026-09-28T19:15:00Z","v":16812,"vw":178.683405},{"c":178.195,"h":178.69,"l":177.71,"n":481,"o":178.59,"t":"2026-09-28T19:30:00Z","v":12304,"vw":178.272654},{"c":176.88,"h":179.01,"l":176.53,"n":2142,"o":178.195,"t":"2026-09-28T19:45:00Z","v":63158,"vw":177.681944},{"c":176.88,"h":176.88,"l":176.87,"n":28,"o":176.87,"t":"2026-09-28T20:00:00Z","v":121932,"vw":176.879977},{"c":177.41,"h":178,"l":177,"n":33,"o":177,"t":"2026-09-29T09:00:00Z","v":1448,"vw":177.188716},{"c":177.85,"h":177.85,"l":177.85,"n":28,"o":177.85,"t":"2026-09-29T12:15:00Z","v":266,"vw":177.85},{"c":178.05,"h":178.05,"l":177.56,"n":26,"o":177.71,"t":"2026-09-29T12:30:00Z","v":742,"vw":177.780726},{"c":178.16,"h":178.16,"l":175.07,"n":2,"o":175.07,"t":"2026-09-29T13:00:00Z","v":400,"vw":176.615},{"c":177.98,"h":180.9,"l":176.88,"n":74,"o":179,"t":"2026-09-29T13:30:00Z","v":6426,"vw":178.939395},{"c":179.475,"h":179.475,"l":177.91,"n":82,"o":177.91,"t":"2026-09-29T13:45:00Z","v":1541,"vw":178.749667},{"c":175.88,"h":178.22,"l":175.78,"n":187,"o":178.025,"t":"2026-09-29T14:00:00Z","v":4549,"vw":177.347428},{"c":177.01,"h":177.2,"l":175.7801,"n":176,"o":175.89,"t":"2026-09-29T14:15:00Z","v":4673,"vw":176.72429},{"c":177.77,"h":177.77,"l":176.825,"n":127,"o":176.825,"t":"2026-09-29T14:30:00Z","v":3501,"vw":177.167248},{"c":177.095,"h":177.97,"l":176.52,"n":142,"o":177.97,"t":"2026-09-29T14:45:00Z","v":3511,"vw":176.971316},{"c":176.645,"h":177.22,"l":175.91,"n":178,"o":176.84,"t":"2026-09-29T15:00:00Z","v":4552,"vw":176.596458},{"c":176.53,"h":176.755,"l":176.53,"n":46,"o":176.73,"t":"2026-09-29T15:15:00Z","v":1128,"vw":176.6955},{"c":177.53,"h":177.7,"l":176.735,"n":214,"o":176.735,"t":"2026-09-29T15:30:00Z","v":4476,"vw":177.16709},{"c":176.85,"h":177.64,"l":176.85,"n":99,"o":177.64,"t":"2026-09-29T15:45:00Z","v":2677,"vw":177.239589},{"c":176.605,"h":176.79,"l":176.605,"n":54,"o":176.79,"t":"2026-09-29T16:00:00Z","v":537,"vw":176.721613},{"c":176.855,"h":177.08,"l":176.53,"n":174,"o":176.82,"t":"2026-09-29T16:15:00Z","v":2448,"vw":176.780263},{"c":176.525,"h":177.22,"l":176.43,"n":108,"o":177.07,"t":"2026-09-29T16:30:00Z","v":2791,"vw":176.727291},{"c":176.3675,"h":176.78,"l":176.3675,"n":32,"o":176.58,"t":"2026-09-29T16:45:00Z","v":991,"vw":176.559376},{"c":176.81,"h":176.97,"l":176.465,"n":81,"o":176.465,"t":"2026-09-29T17:00:00Z","v":2089,"vw":176.720474},{"c":177.285,"h":177.32,"l":176.89,"n":47,"o":176.89,"t":"2026-09-29T17:15:00Z","v":880,"vw":177.1305},{"c":176.51,"h":177.11,"l":176.51,"n":108,"o":177.03,"t":"2026-09-29T17:30:00Z","v":2358,"vw":176.892},{"c":176.07,"h":176.07,"l":176.07,"n":50,"o":176.07,"t":"2026-09-29T17:45:00Z","v":614,"vw":176.07},{"c":176.67,"h":176.88,"l":176.185,"n":153,"o":176.215,"t":"2026-09-29T18:00:00Z","v":4110,"vw":176.647407},{"c":176.84,"h":176.84,"l":176.84,"n":22,"o":176.84,"t":"2026-09-29T18:15:00Z","v":447,"vw":176.84},{"c":176.73,"h":177.765,"l":176.72,"n":414,"o":177.185,"t":"2026-09-29T18:30:00Z","v":6352,"vw":177.102774},{"c":176.82,"h":176.88,"l":176.82,"n":40,"o":176.88,"t":"2026-09-29T18:45:00Z","v":514,"vw":176.85},{"c":176.29,"h":177.15,"l":175.94,"n":282,"o":177.14,"t":"2026-09-29T19:00:00Z","v":4851,"vw":176.571184},{"c":175.98,"h":176.07,"l":175.98,"n":72,"o":176.07,"t":"2026-09-29T19:15:00Z","v":1324,"vw":176.008117},{"c":175.915,"h":176.11,"l":175.6,"n":285,"o":175.64,"t":"2026-09-29T19:30:00Z","v":5369,"vw":175.828625},{"c":176.12,"h":176.745,"l":175.725,"n":1449,"o":175.8,"t":"2026-09-29T19:45:00Z","v":28714,"vw":176.255615},{"c":176.45,"h":176.45,"l":176.45,"n":32,"o":176.45,"t":"2026-09-29T20:00:00Z","v":29918,"vw":176.45},{"c":177,"h":177,"l":177,"n":3,"o":177,"t":"2026-09-30T09:00:00Z","v":601,"vw":177},{"c":177,"h":178,"l":177,"n":40,"o":177.5,"t":"2026-09-30T09:15:00Z","v":1089,"vw":177.660135},{"c":177,"h":177.51,"l":177,"n":32,"o":177.51,"t":"2026-09-30T09:30:00Z","v":1508,"vw":177.244231},{"c":177,"h":177,"l":177,"n":3,"o":177,"t":"2026-09-30T11:30:00Z","v":102,"vw":177},{"c":177.2,"h":177.21,"l":177.2,"n":5,"o":177.21,"t":"2026-09-30T12:45:00Z","v":377,"vw":177.203333},{"c":177.6,"h":177.6,"l":177.28,"n":3,"o":177.28,"t":"2026-09-30T13:15:00Z","v":535,"vw":177.493333},{"c":177.74,"h":178.105,"l":176.925,"n":63,"o":177.68,"t":"2026-09-30T13:30:00Z","v":4252,"vw":177.643514},{"c":178.665,"h":179.56,"l":176.29,"n":211,"o":177.79,"t":"2026-09-30T13:45:00Z","v":9066,"vw":177.69936},{"c":178.46,"h":179.17,"l":178.36,"n":123,"o":178.655,"t":"2026-09-30T14:00:00Z","v":3046,"vw":178.590605},{"c":180,"h":180,"l":178.3,"n":412,"o":178.955,"t":"2026-09-30T14:15:00Z","v":15286,"vw":178.734323},{"c":180.14,"h":180.305,"l":179.31,"n":186,"o":179.68,"t":"2026-09-30T14:30:00Z","v":5509,"vw":179.534706},{"c":181.21,"h":181.21,"l":178.42,"n":23,"o":179.835,"t":"2026-09-30T14:45:00Z","v":2223,"vw":179.656225},{"c":181.21,"h":181.21,"l":180.41,"n":137,"o":180.77,"t":"2026-09-30T15:00:00Z","v":2749,"vw":180.784615},{"c":180.77,"h":180.89,"l":180.265,"n":182,"o":180.265,"t":"2026-09-30T15:30:00Z","v":2882,"vw":180.500321},{"c":182.09,"h":182.09,"l":180.95,"n":246,"o":180.95,"t":"2026-09-30T15:45:00Z","v":11025,"vw":181.613812},{"c":181.2475,"h":182.33,"l":180.77,"n":439,"o":181.95,"t":"2026-09-30T16:00:00Z","v":24923,"vw":181.455892},{"c":181.02,"h":181.46,"l":180.7306,"n":100,"o":181.42,"t":"2026-09-30T16:15:00Z","v":2160,"vw":181.020075},{"c":181.03,"h":181.37,"l":180.59,"n":164,"o":181.14,"t":"2026-09-30T16:30:00Z","v":8673,"vw":181.050743},{"c":181.25,"h":181.45,"l":181.25,"n":93,"o":181.43,"t":"2026-09-30T16:45:00Z","v":1845,"vw":181.398286},{"c":181.15,"h":181.51,"l":181.1025,"n":145,"o":181.44,"t":"2026-09-30T17:00:00Z","v":3232,"vw":181.234736},{"c":181.12,"h":181.16,"l":181.11,"n":37,"o":181.16,"t":"2026-09-30T17:15:00Z","v":574,"vw":181.13},{"c":181.65,"h":181.65,"l":180.805,"n":94,"o":180.805,"t":"2026-09-30T17:30:00Z","v":1993,"vw":181.351429},{"c":181.85,"h":182.13,"l":181.85,"n":80,"o":182.09,"t":"2026-09-30T17:45:00Z","v":1372,"vw":182.044102},{"c":182.4388,"h":182.4388,"l":181.41,"n":150,"o":181.65,"t":"2026-09-30T18:00:00Z","v":4601,"vw":181.809276},{"c":182.655,"h":183.37,"l":182.59,"n":272,"o":182.59,"t":"2026-09-30T18:15:00Z","v":7505,"vw":183.058197},{"c":182.555,"h":182.555,"l":182.555,"n":19,"o":182.555,"t":"2026-09-30T18:30:00Z","v":281,"vw":182.555},{"c":182.59,"h":182.75,"l":181.91,"n":240,"o":182.61,"t":"2026-09-30T18:45:00Z","v":4763,"vw":182.341519},{"c":182.21,"h":182.27,"l":182.19,"n":112,"o":182.2,"t":"2026-09-30T19:00:00Z","v":1874,"vw":182.227498},{"c":181.7475,"h":181.7475,"l":181.34,"n":83,"o":181.66,"t":"2026-09-30T19:15:00Z","v":2243,"vw":181.56475},{"c":181.355,"h":182.48,"l":180.92,"n":836,"o":182.21,"t":"2026-09-30T19:30:00Z","v":32935,"vw":181.834188},{"c":179.09,"h":181.35,"l":178.99,"n":1114,"o":180.97,"t":"2026-09-30T19:45:00Z","v":26677,"vw":180.027735},{"c":179.29,"h":179.29,"l":179.09,"n":27,"o":179.09,"t":"2026-09-30T20:00:00Z","v":107064,"vw":179.289493},{"c":181.09,"h":181.09,"l":181.09,"n":2,"o":181.09,"t":"2026-10-01T08:00:00Z","v":130,"vw":181.09},{"c":179.3,"h":179.3,"l":179.3,"n":3,"o":179.3,"t":"2026-10-01T10:00:00Z","v":733,"vw":179.3},{"c":181.68,"h":181.68,"l":181.68,"n":2,"o":181.68,"t":"2026-10-01T11:45:00Z","v":106,"vw":181.68},{"c":180.99,"h":182.34,"l":177.895,"n":141,"o":180.53,"t":"2026-10-01T13:30:00Z","v":7826,"vw":180.399572},{"c":180.6275,"h":181.32,"l":180.54,"n":119,"o":180.54,"t":"2026-10-01T13:45:00Z","v":3309,"vw":180.70884},{"c":179.955,"h":180.31,"l":179.92,"n":113,"o":180.31,"t":"2026-10-01T14:00:00Z","v":2547,"vw":180.162937},{"c":181.61,"h":181.61,"l":179.965,"n":92,"o":179.965,"t":"2026-10-01T14:15:00Z","v":1672,"vw":180.587143},{"c":181.995,"h":182.41,"l":180.7,"n":261,"o":181.56,"t":"2026-10-01T14:30:00Z","v":6855,"vw":181.689608},{"c":181,"h":182.77,"l":181,"n":581,"o":182.07,"t":"2026-10-01T14:45:00Z","v":48335,"vw":181.962376},{"c":182.27,"h":182.29,"l":180.88,"n":437,"o":181,"t":"2026-10-01T15:00:00Z","v":22539,"vw":181.636384},{"c":182.37,"h":182.97,"l":182.31,"n":205,"o":182.46,"t":"2026-10-01T15:15:00Z","v":7900,"vw":182.538218},{"c":182.465,"h":182.98,"l":181.9,"n":988,"o":181.945,"t":"2026-10-01T15:30:00Z","v":43332,"vw":182.351147},{"c":182.74,"h":182.74,"l":180.95,"n":303,"o":182.465,"t":"2026-10-01T15:45:00Z","v":11983,"vw":181.869517},{"c":182.23,"h":182.64,"l":182.01,"n":491,"o":182.61,"t":"2026-10-01T16:00:00Z","v":20656,"vw":182.369364},{"c":182.64,"h":182.64,"l":182.105,"n":253,"o":182.19,"t":"2026-10-01T16:15:00Z","v":8605,"vw":182.344465},{"c":183.2,"h":183.2,"l":182.02,"n":306,"o":182.75,"t":"2026-10-01T16:30:00Z","v":15632,"vw":182.45168},{"c":183.07,"h":183.89,"l":183.07,"n":300,"o":183.46,"t":"2026-10-01T16:45:00Z","v":9122,"vw":183.345273},{"c":183.43,"h":183.8,"l":183.37,"n":151,"o":183.63,"t":"2026-10-01T17:00:00Z","v":5037,"vw":183.60269},{"c":185.01,"h":185.01,"l":183.5,"n":178,"o":183.5,"t":"2026-10-01T17:15:00Z","v":4003,"vw":184.005},{"c":184.88,"h":185.725,"l":184.64,"n":167,"o":185.44,"t":"2026-10-01T17:30:00Z","v":3661,"vw":185.334798},{"c":184.06,"h":185.25,"l":183.98,"n":141,"o":185.04,"t":"2026-10-01T17:45:00Z","v":3382,"vw":184.607167},{"c":183.56,"h":183.9,"l":183.4175,"n":86,"o":183.7675,"t":"2026-10-01T18:00:00Z","v":1997,"vw":183.653214},{"c":184.5,"h":185.065,"l":183.89,"n":252,"o":183.89,"t":"2026-10-01T18:15:00Z","v":3944,"vw":184.413939},{"c":184.61,"h":184.95,"l":184.61,"n":57,"o":184.95,"t":"2026-10-01T18:30:00Z","v":953,"vw":184.837964},{"c":183.2,"h":184.39,"l":183.155,"n":272,"o":184.37,"t":"2026-10-01T19:00:00Z","v":7568,"vw":183.975385},{"c":183.77,"h":184.02,"l":183.18,"n":204,"o":183.2,"t":"2026-10-01T19:15:00Z","v":3420,"vw":183.652221},{"c":184.26,"h":184.45,"l":183.765,"n":478,"o":184.05,"t":"2026-10-01T19:30:00Z","v":10611,"vw":184.052837},{"c":183.735,"h":184.64,"l":183.12,"n":1420,"o":184.28,"t":"2026-10-01T19:45:00Z","v":39857,"vw":184.089079},{"c":183.87,"h":183.87,"l":183.87,"n":26,"o":183.87,"t":"2026-10-01T20:00:00Z","v":36652,"vw":183.87},{"c":186.21,"h":186.21,"l":184.5,"n":8,"o":184.5,"t":"2026-10-02T11:00:00Z","v":578,"vw":185.07},{"c":187.01,"h":187.01,"l":185,"n":44,"o":186.51,"t":"2026-10-02T11:15:00Z","v":1166,"vw":186.256092},{"c":186.7,"h":186.7,"l":186,"n":21,"o":186,"t":"2026-10-02T11:30:00Z","v":430,"vw":186.427665},{"c":186.54,"h":187.01,"l":186.54,"n":15,"o":187.01,"t":"2026-10-02T12:15:00Z","v":491,"vw":186.820248},{"c":189.5175,"h":190.96,"l":187.99,"n":193,"o":190.37,"t":"2026-10-02T13:30:00Z","v":10797,"vw":190.384595},{"c":190.815,"h":191.31,"l":189.245,"n":354,"o":189.6,"t":"2026-10-02T13:45:00Z","v":15309,"vw":190.047984},{"c":190.19,"h":190.82,"l":189.0401,"n":235,"o":190.81,"t":"2026-10-02T14:00:00Z","v":10885,"vw":189.412225},{"c":188.57,"h":190.2025,"l":188.57,"n":195,"o":190.19,"t":"2026-10-02T14:15:00Z","v":4494,"vw":189.386865},{"c":189.45,"h":189.45,"l":188.43,"n":121,"o":188.57,"t":"2026-10-02T14:30:00Z","v":2875,"vw":188.943249},{"c":189.72,"h":190.08,"l":189.4384,"n":328,"o":189.85,"t":"2026-10-02T14:45:00Z","v":8729,"vw":189.891634},{"c":188.795,"h":190.01,"l":188.27,"n":476,"o":189.67,"t":"2026-10-02T15:00:00Z","v":15074,"vw":189.290444},{"c":190.28,"h":190.4,"l":189.05,"n":238,"o":189.39,"t":"2026-10-02T15:15:00Z","v":6852,"vw":189.490611},{"c":190.28,"h":190.57,"l":189.55,"n":459,"o":190.415,"t":"2026-10-02T15:30:00Z","v":17388,"vw":190.175943},{"c":190.735,"h":191.46,"l":190.41,"n":182,"o":190.58,"t":"2026-10-02T15:45:00Z","v":5264,"vw":190.91938},{"c":189.51,"h":190.18,"l":189.46,"n":163,"o":190.18,"t":"2026-10-02T16:00:00Z","v":5357,"vw":189.703982},{"c":189.06,"h":189.295,"l":188.63,"n":185,"o":189.09,"t":"2026-10-02T16:15:00Z","v":10186,"vw":188.803036},{"c":189.0325,"h":189.045,"l":188.7445,"n":36,"o":188.7445,"t":"2026-10-02T16:30:00Z","v":824,"vw":188.953786},{"c":190.055,"h":190.0929,"l":188.99,"n":217,"o":188.99,"t":"2026-10-02T16:45:00Z","v":4397,"vw":189.603016},{"c":189.6,"h":190.14,"l":189.2,"n":274,"o":189.87,"t":"2026-10-02T17:00:00Z","v":7093,"vw":189.736227},{"c":190.965,"h":191.28,"l":189.59,"n":328,"o":189.69,"t":"2026-10-02T17:15:00Z","v":10817,"vw":190.748227},{"c":190.17,"h":191,"l":190.16,"n":232,"o":190.56,"t":"2026-10-02T17:30:00Z","v":6951,"vw":190.717395},{"c":189.875,"h":190.32,"l":189.695,"n":66,"o":189.695,"t":"2026-10-02T17:45:00Z","v":1889,"vw":190.016836},{"c":189.025,"h":189.965,"l":189.025,"n":120,"o":189.965,"t":"2026-10-02T18:00:00Z","v":2201,"vw":189.252176},{"c":189.375,"h":189.39,"l":188.87,"n":175,"o":189.03,"t":"2026-10-02T18:15:00Z","v":4552,"vw":189.209421},{"c":190.96,"h":190.96,"l":189.66,"n":300,"o":189.66,"t":"2026-10-02T18:30:00Z","v":4481,"vw":190.286619},{"c":190.99,"h":191.18,"l":190.93,"n":202,"o":191.17,"t":"2026-10-02T18:45:00Z","v":4664,"vw":191.04275},{"c":191.765,"h":192.4,"l":191,"n":607,"o":191.12,"t":"2026-10-02T19:00:00Z","v":13345,"vw":191.460598},{"c":192.11,"h":192.11,"l":191.65,"n":562,"o":191.895,"t":"2026-10-02T19:15:00Z","v":9393,"vw":191.830015},{"c":191.405,"h":192.645,"l":191.405,"n":637,"o":192.485,"t":"2026-10-02T19:30:00Z","v":14548,"vw":192.209829},{"c":189.395,"h":191.4,"l":188.05,"n":1557,"o":191.04,"t":"2026-10-02T19:45:00Z","v":53508,"vw":189.735736},{"c":189.61,"h":189.61,"l":189.61,"n":43,"o":189.61,"t":"2026-10-02T20:00:00Z","v":202223,"vw":189.61},{"c":190,"h":190,"l":190,"n":1,"o":190,"t":"2026-10-02T23:30:00Z","v":500,"vw":190},{"c":189.7,"h":189.7,"l":189.7,"n":6,"o":189.7,"t":"2026-10-05T08:00:00Z","v":403,"vw":189.7},{"c":190.36,"h":190.51,"l":189.5,"n":20,"o":189.5,"t":"2026-10-05T11:00:00Z","v":452,"vw":190.192151},{"c":190,"h":190,"l":189.61,"n":16,"o":189.61,"t":"2026-10-05T11:15:00Z","v":423,"vw":189.882143},{"c":190.28,"h":190.28,"l":190.01,"n":17,"o":190.01,"t":"2026-10-05T12:00:00Z","v":309,"vw":190.188163},{"c":190.2,"h":190.2,"l":190.2,"n":1,"o":190.2,"t":"2026-10-05T13:15:00Z","v":102,"vw":190.2},{"c":187.92,"h":189.516,"l":187.315,"n":129,"o":189.4,"t":"2026-10-05T13:30:00Z","v":4824,"vw":189.146124},{"c":189.07,"h":189.07,"l":186.71,"n":148,"o":188.085,"t":"2026-10-05T13:45:00Z","v":3247,"vw":187.863298},{"c":188.06,"h":189.99,"l":188.06,"n":97,"o":189.99,"t":"2026-10-05T14:00:00Z","v":2365,"vw":188.789026},{"c":189.55,"h":189.61,"l":187.24,"n":194,"o":188.06,"t":"2026-10-05T14:15:00Z","v":4041,"vw":188.655483},{"c":187.7651,"h":188.39,"l":187.03,"n":203,"o":188.39,"t":"2026-10-05T14:30:00Z","v":5927,"vw":187.714467},{"c":187.795,"h":188.05,"l":187.68,"n":45,"o":188.05,"t":"2026-10-05T14:45:00Z","v":985,"vw":187.907306},{"c":187.9025,"h":187.94,"l":187.61,"n":92,"o":187.8,"t":"2026-10-05T15:00:00Z","v":2336,"vw":187.814471},{"c":187.47,"h":187.8,"l":186.84,"n":223,"o":187.8,"t":"2026-10-05T15:15:00Z","v":5675,"vw":187.398394},{"c":188.01,"h":188.01,"l":187.645,"n":57,"o":187.96,"t":"2026-10-05T15:30:00Z","v":1178,"vw":187.785599},{"c":188.73,"h":189.02,"l":188.29,"n":185,"o":189.02,"t":"2026-10-05T15:45:00Z","v":3698,"vw":188.741733},{"c":188.2251,"h":188.85,"l":188.11,"n":131,"o":188.85,"t":"2026-10-05T16:00:00Z","v":5076,"vw":188.460165},{"c":187.955,"h":188.25,"l":187.656,"n":119,"o":188.05,"t":"2026-10-05T16:15:00Z","v":2567,"vw":187.946679},{"c":188.205,"h":188.55,"l":188.11,"n":167,"o":188.48,"t":"2026-10-05T16:30:00Z","v":2796,"vw":188.26091},{"c":188.44,"h":188.56,"l":188.205,"n":161,"o":188.205,"t":"2026-10-05T16:45:00Z","v":3003,"vw":188.290301},{"c":188,"h":188.36,"l":187.8,"n":212,"o":188.36,"t":"2026-10-05T17:00:00Z","v":3904,"vw":188.107321},{"c":188.21,"h":188.3,"l":187.96,"n":109,"o":188.005,"t":"2026-10-05T17:15:00Z","v":2026,"vw":188.095593},{"c":188.51,"h":188.51,"l":188.07,"n":166,"o":188.13,"t":"2026-10-05T17:30:00Z","v":4101,"vw":188.201427},{"c":188.945,"h":188.945,"l":188.67,"n":88,"o":188.86,"t":"2026-10-05T17:45:00Z","v":2052,"vw":188.817005},{"c":185.575,"h":188.6401,"l":185.145,"n":1451,"o":188.6401,"t":"2026-10-05T18:00:00Z","v":70599,"vw":186.449793},{"c":185.4,"h":185.78,"l":185.24,"n":176,"o":185.7,"t":"2026-10-05T18:15:00Z","v":5026,"vw":185.514949},{"c":185.95,"h":186.36,"l":185.29,"n":353,"o":185.29,"t":"2026-10-05T18:30:00Z","v":7875,"vw":185.810176},{"c":185.975,"h":186.2,"l":185.61,"n":176,"o":185.61,"t":"2026-10-05T18:45:00Z","v":4291,"vw":185.83053},{"c":187.81,"h":187.81,"l":186.02,"n":400,"o":186.02,"t":"2026-10-05T19:00:00Z","v":10056,"vw":187.071163},{"c":187.56,"h":187.885,"l":186.93,"n":358,"o":187.885,"t":"2026-10-05T19:15:00Z","v":8872,"vw":187.625397},{"c":187.27,"h":187.47,"l":187.01,"n":323,"o":187.19,"t":"2026-10-05T19:30:00Z","v":5765,"vw":187.24381},{"c":185.37,"h":187.12,"l":184.18,"n":2404,"o":187.12,"t":"2026-10-05T19:45:00Z","v":86127,"vw":185.249486},{"c":185.19,"h":185.19,"l":185.19,"n":52,"o":185.19,"t":"2026-10-05T20:00:00Z","v":250788,"vw":185.19},{"c":189.1778,"h":189.1778,"l":186.7489,"n":149,"o":187.54,"t":"2026-10-06T13:30:00Z","v":9396,"vw":187.899388},{"c":187.87,"h":187.98,"l":186.91,"n":40,"o":186.91,"t":"2026-10-06T13:45:00Z","v":1245,"vw":187.752857},{"c":189.05,"h":189.32,"l":187.97,"n":106,"o":188.38,"t":"2026-10-06T14:00:00Z","v":2456,"vw":188.5215},{"c":188.2,"h":188.49,"l":188.2,"n":36,"o":188.49,"t":"2026-10-06T14:15:00Z","v":632,"vw":188.345},{"c":188.765,"h":189.04,"l":187.785,"n":165,"o":187.785,"t":"2026-10-06T14:30:00Z","v":6238,"vw":188.481845},{"c":188.455,"h":188.66,"l":188.2937,"n":103,"o":188.66,"t":"2026-10-06T14:45:00Z","v":1486,"vw":188.450543},{"c":188.55,"h":188.94,"l":188.55,"n":45,"o":188.85,"t":"2026-10-06T15:00:00Z","v":1321,"vw":188.871429},{"c":188.85,"h":188.975,"l":188.565,"n":251,"o":188.565,"t":"2026-10-06T15:15:00Z","v":6296,"vw":188.783307},{"c":188.095,"h":188.675,"l":188.095,"n":132,"o":188.42,"t":"2026-10-06T15:30:00Z","v":2712,"vw":188.510343},{"c":187.405,"h":187.92,"l":187.3,"n":261,"o":187.92,"t":"2026-10-06T15:45:00Z","v":6998,"vw":187.540882},{"c":187.93,"h":188.08,"l":187.93,"n":44,"o":187.97,"t":"2026-10-06T16:00:00Z","v":1620,"vw":187.961667},{"c":187.72,"h":187.72,"l":187.51,"n":74,"o":187.51,"t":"2026-10-06T16:15:00Z","v":1278,"vw":187.548333},{"c":187.66,"h":187.66,"l":187.65,"n":46,"o":187.65,"t":"2026-10-06T16:30:00Z","v":641,"vw":187.654367},{"c":187.68,"h":187.94,"l":187.58,"n":166,"o":187.93,"t":"2026-10-06T16:45:00Z","v":2649,"vw":187.728427},{"c":187.145,"h":187.145,"l":187.145,"n":49,"o":187.145,"t":"2026-10-06T17:00:00Z","v":1123,"vw":187.145},{"c":186.96,"h":186.96,"l":186.96,"n":37,"o":186.96,"t":"2026-10-06T17:15:00Z","v":466,"vw":186.96},{"c":187.17,"h":187.17,"l":187.17,"n":73,"o":187.17,"t":"2026-10-06T17:30:00Z","v":1926,"vw":187.17},{"c":186.92,"h":186.97,"l":186.87,"n":84,"o":186.87,"t":"2026-10-06T17:45:00Z","v":1774,"vw":186.910833},{"c":186.415,"h":186.92,"l":186.415,"n":137,"o":186.92,"t":"2026-10-06T18:00:00Z","v":2226,"vw":186.778333},{"c":185.95,"h":186.45,"l":185.95,"n":234,"o":186.45,"t":"2026-10-06T18:15:00Z","v":3464,"vw":186.071538},{"c":186.175,"h":186.24,"l":186.14,"n":79,"o":186.24,"t":"2026-10-06T18:30:00Z","v":1115,"vw":186.208269},{"c":186.3467,"h":186.49,"l":185.9108,"n":200,"o":185.9108,"t":"2026-10-06T18:45:00Z","v":5295,"vw":186.113871},{"c":186.295,"h":186.52,"l":186.19,"n":281,"o":186.19,"t":"2026-10-06T19:00:00Z","v":6237,"vw":186.405164},{"c":186.27,"h":186.38,"l":186.1001,"n":384,"o":186.325,"t":"2026-10-06T19:15:00Z","v":7660,"vw":186.254745},{"c":185.5,"h":186.215,"l":185.385,"n":479,"o":186.13,"t":"2026-10-06T19:30:00Z","v":9222,"vw":185.623622},{"c":184.03,"h":186.25,"l":184.03,"n":1432,"o":185.3,"t":"2026-10-06T19:45:00Z","v":55618,"vw":185.102724},{"c":184.16,"h":184.16,"l":184.051,"n":46,"o":184.051,"t":"2026-10-06T20:00:00Z","v":37722,"vw":184.159344},{"c":184.16,"h":184.16,"l":184.16,"n":1,"o":184.16,"t":"2026-10-06T20:15:00Z","v":24173,"vw":184.16},{"c":180.66,"h":182,"l":180.5,"n":53,"o":182,"t":"2026-10-07T11:00:00Z","v":1343,"vw":180.925975},{"c":181.51,"h":181.51,"l":181.5,"n":13,"o":181.51,"t":"2026-10-07T12:45:00Z","v":367,"vw":181.506875},{"c":181.07,"h":181.07,"l":181.07,"n":1,"o":181.07,"t":"2026-10-07T13:00:00Z","v":110,"vw":181.07},{"c":181.82,"h":182.865,"l":180.86,"n":104,"o":180.86,"t":"2026-10-07T13:30:00Z","v":6761,"vw":181.304356},{"c":186.25,"h":186.36,"l":182.1037,"n":284,"o":182.475,"t":"2026-10-07T13:45:00Z","v":8047,"vw":184.370516},{"c":183.53,"h":186.17,"l":183.53,"n":116,"o":186.17,"t":"2026-10-07T14:00:00Z","v":2787,"vw":184.312923},{"c":184.63,"h":184.74,"l":182.94,"n":177,"o":183.18,"t":"2026-10-07T14:15:00Z","v":5820,"vw":183.749986},{"c":185.97,"h":185.97,"l":184.895,"n":263,"o":185.22,"t":"2026-10-07T14:30:00Z","v":9525,"vw":185.220101},{"c":186.195,"h":186.6,"l":185.28,"n":138,"o":185.46,"t":"2026-10-07T14:45:00Z","v":5448,"vw":185.671088},{"c":187.86,"h":187.86,"l":186.1,"n":342,"o":186.215,"t":"2026-10-07T15:00:00Z","v":8659,"vw":186.516021},{"c":188.39,"h":188.845,"l":187.21,"n":303,"o":187.965,"t":"2026-10-07T15:15:00Z","v":7743,"vw":188.114185},{"c":188.9899,"h":188.9899,"l":187.83,"n":300,"o":188.5062,"t":"2026-10-07T15:30:00Z","v":6283,"vw":188.345606},{"c":189.59,"h":189.9,"l":188.42,"n":474,"o":188.425,"t":"2026-10-07T15:45:00Z","v":12973,"vw":189.13235},{"c":190.57,"h":190.88,"l":189.58,"n":405,"o":189.58,"t":"2026-10-07T16:00:00Z","v":9747,"vw":190.21002},{"c":188.785,"h":189.945,"l":188.34,"n":240,"o":189.945,"t":"2026-10-07T16:15:00Z","v":6762,"vw":189.396381},{"c":189.985,"h":190.11,"l":189.12,"n":204,"o":189.12,"t":"2026-10-07T16:30:00Z","v":3835,"vw":189.430181},{"c":190.86,"h":190.86,"l":189.92,"n":135,"o":189.92,"t":"2026-10-07T16:45:00Z","v":2666,"vw":190.295382},{"c":191.46,"h":191.855,"l":190.625,"n":476,"o":190.625,"t":"2026-10-07T17:00:00Z","v":11206,"vw":191.443423},{"c":191.5925,"h":191.96,"l":191.4451,"n":222,"o":191.4451,"t":"2026-10-07T17:15:00Z","v":7752,"vw":191.693045},{"c":190.05,"h":192.16,"l":189.6388,"n":268,"o":191.96,"t":"2026-10-07T17:30:00Z","v":8814,"vw":191.360034},{"c":189.98,"h":190.21,"l":189.51,"n":167,"o":190.21,"t":"2026-10-07T17:45:00Z","v":3136,"vw":189.941421},{"c":189.105,"h":189.7633,"l":188.94,"n":132,"o":189.565,"t":"2026-10-07T18:00:00Z","v":3203,"vw":189.415026},{"c":190.37,"h":190.37,"l":188.89,"n":221,"o":189.42,"t":"2026-10-07T18:15:00Z","v":6362,"vw":189.582316},{"c":191.88,"h":191.88,"l":190.81,"n":570,"o":190.89,"t":"2026-10-07T18:30:00Z","v":19021,"vw":191.464499},{"c":191.87,"h":191.9296,"l":191.41,"n":323,"o":191.88,"t":"2026-10-07T18:45:00Z","v":6272,"vw":191.638406},{"c":192.03,"h":192.2,"l":191.49,"n":243,"o":192.2,"t":"2026-10-07T19:00:00Z","v":5894,"vw":191.892858},{"c":191.185,"h":191.81,"l":190.7,"n":376,"o":191.81,"t":"2026-10-07T19:15:00Z","v":7898,"vw":191.283251},{"c":191.475,"h":191.684,"l":190.7,"n":637,"o":191.38,"t":"2026-10-07T19:30:00Z","v":13417,"vw":191.303949},{"c":191.09,"h":191.73,"l":189.84,"n":1582,"o":191.04,"t":"2026-10-07T19:45:00Z","v":46666,"vw":190.977936},{"c":192.3,"h":192.3,"l":191.04,"n":31,"o":191.04,"t":"2026-10-07T20:00:00Z","v":132057,"vw":191.109077},{"c":188.5,"h":188.5,"l":188.5,"n":6,"o":188.5,"t":"2026-10-08T08:15:00Z","v":121,"vw":188.5},{"c":189.35,"h":189.35,"l":189.35,"n":5,"o":189.35,"t":"2026-10-08T08:30:00Z","v":115,"vw":189.35},{"c":187.69,"h":187.69,"l":187.69,"n":2,"o":187.69,"t":"2026-10-08T12:30:00Z","v":101,"vw":187.69},{"c":188.72,"h":189.51,"l":187.8,"n":23,"o":187.8,"t":"2026-10-08T13:00:00Z","v":975,"vw":188.759733},{"c":185.01,"h":190.5,"l":185.01,"n":163,"o":189.63,"t":"2026-10-08T13:30:00Z","v":7448,"vw":188.078399},{"c":187.09,"h":189.16,"l":185.4,"n":342,"o":186.51,"t":"2026-10-08T13:45:00Z","v":16226,"vw":188.095778},{"c":187.43,"h":188.7,"l":186.0501,"n":159,"o":186.0501,"t":"2026-10-08T14:00:00Z","v":8341,"vw":186.888626},{"c":186.8,"h":188.215,"l":186.41,"n":339,"o":187.98,"t":"2026-10-08T14:15:00Z","v":10905,"vw":187.204371},{"c":185.3263,"h":186.775,"l":185.3263,"n":363,"o":186.775,"t":"2026-10-08T14:30:00Z","v":12731,"vw":186.101162},{"c":186.105,"h":186.23,"l":185.33,"n":283,"o":185.33,"t":"2026-10-08T14:45:00Z","v":11651,"vw":185.960683},{"c":185,"h":186.59,"l":185,"n":360,"o":186.26,"t":"2026-10-08T15:00:00Z","v":8722,"vw":185.807341},{"c":186.165,"h":186.28,"l":185.325,"n":159,"o":185.325,"t":"2026-10-08T15:15:00Z","v":4082,"vw":185.880977},{"c":185.665,"h":186.58,"l":185.65,"n":168,"o":186.1825,"t":"2026-10-08T15:30:00Z","v":4579,"vw":186.174716},{"c":186.4,"h":186.5,"l":185.48,"n":290,"o":186.14,"t":"2026-10-08T15:45:00Z","v":10909,"vw":186.199907},{"c":186.19,"h":186.78,"l":185.88,"n":194,"o":186.265,"t":"2026-10-08T16:00:00Z","v":4038,"vw":186.371925},{"c":186.75,"h":187.93,"l":185.8,"n":336,"o":186.44,"t":"2026-10-08T16:15:00Z","v":9906,"vw":186.742015},{"c":185.71,"h":187.24,"l":185.71,"n":141,"o":186.75,"t":"2026-10-08T16:30:00Z","v":5394,"vw":186.443271},{"c":184.59,"h":185.735,"l":183.99,"n":247,"o":185.735,"t":"2026-10-08T16:45:00Z","v":6935,"vw":184.944195},{"c":183.875,"h":184.12,"l":182.51,"n":435,"o":183.88,"t":"2026-10-08T17:00:00Z","v":11451,"vw":183.543687},{"c":183.375,"h":183.87,"l":183.05,"n":208,"o":183.05,"t":"2026-10-08T17:15:00Z","v":9257,"vw":183.45162},{"c":183.77,"h":183.97,"l":182.84,"n":161,"o":183.37,"t":"2026-10-08T17:30:00Z","v":4571,"vw":183.431394},{"c":183.74,"h":183.95,"l":182.92,"n":422,"o":183.695,"t":"2026-10-08T17:45:00Z","v":14011,"vw":183.529884},{"c":184.105,"h":184.36,"l":183.06,"n":197,"o":183.41,"t":"2026-10-08T18:00:00Z","v":6121,"vw":183.818155},{"c":184.83,"h":184.9,"l":184.13,"n":240,"o":184.5,"t":"2026-10-08T18:15:00Z","v":6354,"vw":184.616577},{"c":183.14,"h":184.42,"l":182.34,"n":502,"o":184.42,"t":"2026-10-08T18:30:00Z","v":19200,"vw":183.498352},{"c":182.27,"h":183.105,"l":182.27,"n":376,"o":183.0975,"t":"2026-10-08T18:45:00Z","v":7882,"vw":182.92367},{"c":182.495,"h":182.76,"l":181.99,"n":643,"o":182.28,"t":"2026-10-08T19:00:00Z","v":14595,"vw":182.456084},{"c":183.14,"h":183.4,"l":182.31,"n":462,"o":182.485,"t":"2026-10-08T19:15:00Z","v":9785,"vw":182.788325},{"c":182.6,"h":182.93,"l":182.3,"n":737,"o":182.57,"t":"2026-10-08T19:30:00Z","v":23334,"vw":182.710722},{"c":183.29,"h":184.01,"l":182.7453,"n":1527,"o":182.78,"t":"2026-10-08T19:45:00Z","v":51572,"vw":183.448192},{"c":183.45,"h":183.45,"l":183.45,"n":30,"o":183.45,"t":"2026-10-08T20:00:00Z","v":53042,"vw":183.45},{"c":188.08,"h":188.08,"l":187.5,"n":40,"o":187.5,"t":"2026-10-09T08:00:00Z","v":1156,"vw":187.70376},{"c":187.2,"h":187.2,"l":187.2,"n":14,"o":187.2,"t":"2026-10-09T09:15:00Z","v":123,"vw":187.2},{"c":186.4,"h":186.4,"l":184.5,"n":15,"o":184.5,"t":"2026-10-09T11:00:00Z","v":337,"vw":185.578462},{"c":185.92,"h":185.92,"l":185,"n":6,"o":185.02,"t":"2026-10-09T12:45:00Z","v":1910,"vw":185.148145},{"c":185.17,"h":188.475,"l":184.56,"n":314,"o":186.5,"t":"2026-10-09T13:30:00Z","v":12698,"vw":186.464473},{"c":186.63,"h":186.63,"l":185.67,"n":70,"o":185.71,"t":"2026-10-09T13:45:00Z","v":5856,"vw":186.141493},{"c":185.69,"h":186.86,"l":185.69,"n":107,"o":186.69,"t":"2026-10-09T14:00:00Z","v":2861,"vw":186.489586},{"c":185.99,"h":187.985,"l":185.9,"n":251,"o":185.9,"t":"2026-10-09T14:15:00Z","v":9663,"vw":186.792854},{"c":186.845,"h":186.845,"l":185.78,"n":144,"o":186.39,"t":"2026-10-09T14:30:00Z","v":7165,"vw":186.228149},{"c":186.53,"h":186.83,"l":185.57,"n":100,"o":186.1624,"t":"2026-10-09T14:45:00Z","v":2493,"vw":186.466339},{"c":186.81,"h":186.81,"l":186.625,"n":61,"o":186.7,"t":"2026-10-09T15:00:00Z","v":1313,"vw":186.748144},{"c":187.37,"h":187.42,"l":187.16,"n":83,"o":187.16,"t":"2026-10-09T15:15:00Z","v":1719,"vw":187.3225},{"c":187.46,"h":187.46,"l":186.81,"n":139,"o":186.81,"t":"2026-10-09T15:30:00Z","v":3524,"vw":187.264027},{"c":187.46,"h":188.17,"l":187.24,"n":151,"o":187.45,"t":"2026-10-09T15:45:00Z","v":4554,"vw":187.66793},{"c":187.885,"h":188.24,"l":186.8,"n":143,"o":187.28,"t":"2026-10-09T16:00:00Z","v":4073,"vw":187.593805},{"c":187.66,"h":187.83,"l":187.65,"n":30,"o":187.83,"t":"2026-10-09T16:15:00Z","v":948,"vw":187.72},{"c":187.32,"h":188.15,"l":187.3,"n":119,"o":188.15,"t":"2026-10-09T16:30:00Z","v":2973,"vw":187.479118},{"c":187.69,"h":187.69,"l":187.58,"n":63,"o":187.65,"t":"2026-10-09T16:45:00Z","v":1060,"vw":187.64},{"c":188.145,"h":188.145,"l":187.63,"n":199,"o":187.96,"t":"2026-10-09T17:00:00Z","v":8388,"vw":187.880327},{"c":188.34,"h":188.36,"l":187.8,"n":151,"o":188.115,"t":"2026-10-09T17:15:00Z","v":4281,"vw":188.119741},{"c":188.045,"h":188.39,"l":187.92,"n":57,"o":188.39,"t":"2026-10-09T17:30:00Z","v":1814,"vw":188.220017},{"c":188.15,"h":188.43,"l":187.83,"n":121,"o":188.29,"t":"2026-10-09T17:45:00Z","v":4830,"vw":188.172735},{"c":189,"h":189.015,"l":188.335,"n":102,"o":188.42,"t":"2026-10-09T18:00:00Z","v":2924,"vw":188.686923},{"c":189.125,"h":189.3,"l":189.125,"n":70,"o":189.3,"t":"2026-10-09T18:15:00Z","v":1199,"vw":189.2125},{"c":189.315,"h":189.56,"l":188.9,"n":183,"o":189.32,"t":"2026-10-09T18:30:00Z","v":7141,"vw":189.129778},{"c":188.84,"h":189.56,"l":188.66,"n":691,"o":189.56,"t":"2026-10-09T18:45:00Z","v":20522,"vw":189.127242},{"c":189.52,"h":189.52,"l":188.52,"n":478,"o":188.845,"t":"2026-10-09T19:00:00Z","v":3948,"vw":188.962578},{"c":189.81,"h":189.96,"l":189.335,"n":331,"o":189.53,"t":"2026-10-09T19:15:00Z","v":5843,"vw":189.735021},{"c":189.28,"h":190.2,"l":189.28,"n":428,"o":190,"t":"2026-10-09T19:30:00Z","v":8846,"vw":189.813938},{"c":189.62,"h":190.595,"l":189.16,"n":1375,"o":189.57,"t":"2026-10-09T19:45:00Z","v":33877,"vw":189.727194},{"c":189.63,"h":189.63,"l":189.63,"n":34,"o":189.63,"t":"2026-10-09T20:00:00Z","v":40029,"vw":189.63},{"c":188.51,"h":188.51,"l":188.51,"n":1,"o":188.51,"t":"2026-10-12T12:30:00Z","v":117,"vw":188.51},{"c":188,"h":189.71,"l":187.435,"n":170,"o":189.71,"t":"2026-10-12T13:30:00Z","v":10111,"vw":189.028608},{"c":189.215,"h":189.215,"l":187.225,"n":103,"o":188,"t":"2026-10-12T13:45:00Z","v":4453,"vw":188.354595},{"c":186.76,"h":188.905,"l":186.76,"n":156,"o":188.61,"t":"2026-10-12T14:00:00Z","v":3073,"vw":187.603077},{"c":186.96,"h":186.98,"l":186.31,"n":84,"o":186.955,"t":"2026-10-12T14:15:00Z","v":4142,"vw":186.912401},{"c":187.66,"h":188.07,"l":187.115,"n":58,"o":187.115,"t":"2026-10-12T14:30:00Z","v":1247,"vw":187.427977},{"c":187.375,"h":187.6227,"l":187.24,"n":55,"o":187.24,"t":"2026-10-12T14:45:00Z","v":1702,"vw":187.395851},{"c":188.21,"h":188.21,"l":187.77,"n":89,"o":187.77,"t":"2026-10-12T15:15:00Z","v":1592,"vw":187.97},{"c":188.9,"h":188.91,"l":188.18,"n":65,"o":188.18,"t":"2026-10-12T15:30:00Z","v":1783,"vw":188.599},{"c":189.47,"h":189.54,"l":188.805,"n":101,"o":188.805,"t":"2026-10-12T15:45:00Z","v":1808,"vw":189.206667},{"c":188.85,"h":189.08,"l":188.77,"n":190,"o":189.08,"t":"2026-10-12T16:00:00Z","v":3266,"vw":188.861287},{"c":188.43,"h":188.54,"l":188.43,"n":18,"o":188.535,"t":"2026-10-12T16:15:00Z","v":739,"vw":188.523571},{"c":188.13,"h":188.36,"l":188.08,"n":61,"o":188.36,"t":"2026-10-12T16:30:00Z","v":802,"vw":188.195},{"c":187.99,"h":188.35,"l":187.77,"n":270,"o":187.77,"t":"2026-10-12T16:45:00Z","v":7633,"vw":187.978168},{"c":187.785,"h":188.475,"l":187.421,"n":149,"o":188.185,"t":"2026-10-12T17:00:00Z","v":3832,"vw":188.016889},{"c":187.725,"h":189.165,"l":187.53,"n":390,"o":187.78,"t":"2026-10-12T17:15:00Z","v":15180,"vw":188.07663},{"c":188.24,"h":188.24,"l":187.72,"n":89,"o":187.72,"t":"2026-10-12T17:30:00Z","v":2771,"vw":188.070714},{"c":188.25,"h":188.38,"l":187.755,"n":147,"o":187.985,"t":"2026-10-12T17:45:00Z","v":3152,"vw":188.113858},{"c":188.84,"h":189.065,"l":187.925,"n":219,"o":187.925,"t":"2026-10-12T18:00:00Z","v":6105,"vw":188.487701},{"c":189.36,"h":189.43,"l":188.51,"n":366,"o":189,"t":"2026-10-12T18:15:00Z","v":19947,"vw":189.221316},{"c":189.6,"h":189.75,"l":189.19,"n":253,"o":189.26,"t":"2026-10-12T18:30:00Z","v":7902,"vw":189.478465},{"c":189.93,"h":190,"l":189.75,"n":135,"o":189.77,"t":"2026-10-12T18:45:00Z","v":3297,"vw":189.882209},{"c":191.65,"h":191.65,"l":189.97,"n":260,"o":190.13,"t":"2026-10-12T19:00:00Z","v":7763,"vw":190.65826},{"c":190.9625,"h":191.56,"l":190.75,"n":247,"o":191.2,"t":"2026-10-12T19:15:00Z","v":4193,"vw":191.144314},{"c":189.31,"h":190.995,"l":188.42,"n":547,"o":190.995,"t":"2026-10-12T19:30:00Z","v":18529,"vw":189.679392},{"c":190.05,"h":190.86,"l":188.46,"n":1942,"o":188.46,"t":"2026-10-12T19:45:00Z","v":62735,"vw":189.810741},{"c":190.04,"h":190.04,"l":190.04,"n":25,"o":190.04,"t":"2026-10-12T20:00:00Z","v":63180,"vw":190.04},{"c":190.04,"h":190.04,"l":190.04,"n":1,"o":190.04,"t":"2026-10-12T20:15:00Z","v":25467,"vw":190.04},{"c":186,"h":186,"l":186,"n":21,"o":186,"t":"2026-10-13T08:00:00Z","v":593,"vw":186},{"c":187.88,"h":188.81,"l":187.88,"n":12,"o":188.81,"t":"2026-10-13T08:15:00Z","v":463,"vw":188.309231},{"c":190.04,"h":190.04,"l":190.04,"n":1,"o":190.04,"t":"2026-10-13T09:30:00Z","v":100,"vw":190.04},{"c":189.6,"h":189.6,"l":189.6,"n":8,"o":189.6,"t":"2026-10-13T10:00:00Z","v":214,"vw":189.6},{"c":189.21,"h":189.21,"l":189.21,"n":2,"o":189.21,"t":"2026-10-13T10:15:00Z","v":196,"vw":189.21},{"c":188.5,"h":189.01,"l":188,"n":31,"o":188,"t":"2026-10-13T11:00:00Z","v":1109,"vw":188.628464},{"c":189.51,"h":189.51,"l":189.51,"n":12,"o":189.51,"t":"2026-10-13T11:15:00Z","v":588,"vw":189.51},{"c":189.51,"h":189.51,"l":188.5,"n":15,"o":188.5,"t":"2026-10-13T11:30:00Z","v":978,"vw":188.985597},{"c":189.1,"h":189.41,"l":189.1,"n":18,"o":189.41,"t":"2026-10-13T11:45:00Z","v":731,"vw":189.276233},{"c":190,"h":190,"l":190,"n":1,"o":190,"t":"2026-10-13T12:00:00Z","v":105,"vw":190},{"c":189.01,"h":189.01,"l":188.5,"n":25,"o":188.5,"t":"2026-10-13T13:00:00Z","v":1816,"vw":188.843696},{"c":188,"h":189,"l":188,"n":109,"o":189,"t":"2026-10-13T13:15:00Z","v":4186,"vw":188.550102},{"c":189.66,"h":189.74,"l":185.85,"n":247,"o":189.34,"t":"2026-10-13T13:30:00Z","v":18238,"vw":188.225089},{"c":184.62,"h":189.59,"l":184.02,"n":591,"o":188.71,"t":"2026-10-13T13:45:00Z","v":29704,"vw":186.178817},{"c":183.96,"h":186.41,"l":183.58,"n":246,"o":184.49,"t":"2026-10-13T14:00:00Z","v":6816,"vw":184.880236},{"c":183.94,"h":186.07,"l":183.82,"n":514,"o":183.825,"t":"2026-10-13T14:15:00Z","v":18082,"vw":184.593521},{"c":183.36,"h":184.205,"l":183.36,"n":78,"o":183.96,"t":"2026-10-13T14:30:00Z","v":2107,"vw":183.871818},{"c":183.71,"h":184.05,"l":183.71,"n":237,"o":183.84,"t":"2026-10-13T14:45:00Z","v":6316,"vw":183.8925},{"c":184.42,"h":184.42,"l":183.36,"n":333,"o":183.675,"t":"2026-10-13T15:00:00Z","v":10384,"vw":183.656532},{"c":182.495,"h":184.31,"l":182.495,"n":217,"o":184.3,"t":"2026-10-13T15:15:00Z","v":4112,"vw":183.725186},{"c":182.935,"h":183.015,"l":182.32,"n":298,"o":182.61,"t":"2026-10-13T15:30:00Z","v":5902,"vw":182.715265},{"c":184.48,"h":184.575,"l":182.805,"n":338,"o":183,"t":"2026-10-13T15:45:00Z","v":10216,"vw":184.096744},{"c":184.06,"h":184.5,"l":183.64,"n":160,"o":184.455,"t":"2026-10-13T16:00:00Z","v":4311,"vw":184.24311},{"c":185.77,"h":185.825,"l":184.1,"n":247,"o":184.1,"t":"2026-10-13T16:15:00Z","v":9625,"vw":184.620195},{"c":186.14,"h":186.59,"l":185.775,"n":167,"o":185.775,"t":"2026-10-13T16:30:00Z","v":3843,"vw":186.145413},{"c":185.44,"h":186.0925,"l":185.44,"n":200,"o":186.04,"t":"2026-10-13T16:45:00Z","v":3707,"vw":185.663111},{"c":185.8,"h":185.9475,"l":185.44,"n":157,"o":185.635,"t":"2026-10-13T17:00:00Z","v":3405,"vw":185.596403},{"c":185.81,"h":186.265,"l":185.81,"n":161,"o":186.08,"t":"2026-10-13T17:15:00Z","v":3177,"vw":186.094008},{"c":186.315,"h":186.58,"l":185.685,"n":297,"o":185.86,"t":"2026-10-13T17:30:00Z","v":5868,"vw":186.279349},{"c":186.05,"h":186.29,"l":185.77,"n":131,"o":186.19,"t":"2026-10-13T17:45:00Z","v":2259,"vw":186.097045},{"c":185.905,"h":186.66,"l":185.42,"n":340,"o":185.89,"t":"2026-10-13T18:00:00Z","v":9545,"vw":186.005622},{"c":186.41,"h":186.76,"l":185.9025,"n":260,"o":186.265,"t":"2026-10-13T18:15:00Z","v":5506,"vw":186.202796},{"c":186.09,"h":186.42,"l":186.04,"n":275,"o":186.4,"t":"2026-10-13T18:30:00Z","v":5553,"vw":186.31092},{"c":185.84,"h":186.305,"l":185.68,"n":463,"o":185.875,"t":"2026-10-13T18:45:00Z","v":9904,"vw":185.982797},{"c":183.66,"h":185.69,"l":183.35,"n":734,"o":185.69,"t":"2026-10-13T19:00:00Z","v":21601,"vw":184.212597},{"c":183.15,"h":184.13,"l":183.15,"n":763,"o":183.91,"t":"2026-10-13T19:15:00Z","v":22192,"vw":183.712722},{"c":183.69,"h":184.58,"l":183.08,"n":1225,"o":183.415,"t":"2026-10-13T19:30:00Z","v":50311,"vw":183.64815},{"c":183.49,"h":184.52,"l":182.63,"n":2617,"o":183.69,"t":"2026-10-13T19:45:00Z","v":110167,"vw":183.57064},{"c":186.39,"h":186.39,"l":183.4,"n":42,"o":183.4,"t":"2026-10-13T20:00:00Z","v":149307,"vw":183.405846},{"c":183.4,"h":183.4,"l":183.4,"n":1,"o":183.4,"t":"2026-10-13T20:15:00Z","v":11462,"vw":183.4},{"c":183.4,"h":183.4,"l":183.4,"n":17,"o":183.4,"t":"2026-10-14T08:45:00Z","v":854,"vw":183.4},{"c":183,"h":183.4,"l":182,"n":32,"o":182,"t":"2026-10-14T11:30:00Z","v":1028,"vw":182.380349},{"c":183.51,"h":183.51,"l":183.51,"n":4,"o":183.51,"t":"2026-10-14T12:00:00Z","v":418,"vw":183.51},{"c":181.655,"h":182.06,"l":177.88,"n":254,"o":177.88,"t":"2026-10-14T13:30:00Z","v":13665,"vw":179.012321},{"c":178.71,"h":181.4,"l":178.7,"n":112,"o":180.37,"t":"2026-10-14T13:45:00Z","v":2786,"vw":179.890466},{"c":181.845,"h":181.845,"l":179.325,"n":358,"o":180.88,"t":"2026-10-14T14:00:00Z","v":13182,"vw":180.476042},{"c":183.6875,"h":184,"l":181.845,"n":316,"o":181.845,"t":"2026-10-14T14:15:00Z","v":8892,"vw":183.015366},{"c":184.83,"h":185.345,"l":184.155,"n":182,"o":184.165,"t":"2026-10-14T14:30:00Z","v":5625,"vw":184.736645},{"c":184.915,"h":185.075,"l":184.32,"n":159,"o":184.68,"t":"2026-10-14T14:45:00Z","v":3615,"vw":184.779783},{"c":184.04,"h":185.19,"l":184.04,"n":206,"o":184.8575,"t":"2026-10-14T15:00:00Z","v":3835,"vw":184.857821},{"c":183.08,"h":184.55,"l":183.075,"n":204,"o":184.06,"t":"2026-10-14T15:15:00Z","v":16622,"vw":184.303572},{"c":181.89,"h":182.745,"l":181.89,"n":150,"o":182.5,"t":"2026-10-14T15:30:00Z","v":2595,"vw":182.436875},{"c":182.2,"h":183.01,"l":181.5,"n":509,"o":182.2951,"t":"2026-10-14T15:45:00Z","v":20220,"vw":182.268097},{"c":181.955,"h":182.66,"l":181.76,"n":108,"o":182.51,"t":"2026-10-14T16:00:00Z","v":3167,"vw":182.170076},{"c":181.43,"h":182.64,"l":181.43,"n":122,"o":181.89,"t":"2026-10-14T16:15:00Z","v":2482,"vw":182.063301},{"c":183.3,"h":183.32,"l":183.01,"n":184,"o":183.21,"t":"2026-10-14T16:30:00Z","v":6198,"vw":183.233403},{"c":183.11,"h":183.31,"l":183.09,"n":31,"o":183.31,"t":"2026-10-14T16:45:00Z","v":521,"vw":183.15},{"c":182.43,"h":183.66,"l":182.43,"n":262,"o":183.66,"t":"2026-10-14T17:00:00Z","v":4230,"vw":183.00907},{"c":182.21,"h":183.58,"l":181.675,"n":462,"o":182.01,"t":"2026-10-14T17:15:00Z","v":16488,"vw":182.930685},{"c":181.53,"h":183.33,"l":181.18,"n":368,"o":182.375,"t":"2026-10-14T17:30:00Z","v":13344,"vw":182.717955},{"c":182.67,"h":182.67,"l":181.17,"n":247,"o":181.17,"t":"2026-10-14T17:45:00Z","v":5098,"vw":182.00919},{"c":183.37,"h":183.37,"l":182.07,"n":331,"o":182.24,"t":"2026-10-14T18:00:00Z","v":7572,"vw":182.508938},{"c":184.805,"h":185.29,"l":183.21,"n":533,"o":183.37,"t":"2026-10-14T18:15:00Z","v":24668,"vw":184.194781},{"c":185.14,"h":185.42,"l":184.44,"n":346,"o":184.615,"t":"2026-10-14T18:30:00Z","v":12295,"vw":184.92647},{"c":187.975,"h":189.09,"l":185.07,"n":1286,"o":185.07,"t":"2026-10-14T18:45:00Z","v":58558,"vw":188.176878},{"c":188.26,"h":188.57,"l":187.17,"n":642,"o":187.75,"t":"2026-10-14T19:00:00Z","v":18998,"vw":188.038714},{"c":189.94,"h":190.12,"l":188.115,"n":759,"o":188.19,"t":"2026-10-14T19:15:00Z","v":18936,"vw":188.9331},{"c":190.63,"h":191.76,"l":190.02,"n":1026,"o":190.02,"t":"2026-10-14T19:30:00Z","v":25950,"vw":190.84956},{"c":192.33,"h":192.82,"l":190.2,"n":3899,"o":190.59,"t":"2026-10-14T19:45:00Z","v":129070,"vw":192.013911},{"c":192.14,"h":192.14,"l":192.14,"n":21,"o":192.14,"t":"2026-10-14T20:00:00Z","v":88914,"vw":192.14},{"c":189,"h":189,"l":189,"n":5,"o":189,"t":"2026-10-15T08:30:00Z","v":603,"vw":189},{"c":187,"h":189,"l":187,"n":3,"o":189,"t":"2026-10-15T12:15:00Z","v":385,"vw":187.666667},{"c":187,"h":187,"l":187,"n":7,"o":187,"t":"2026-10-15T13:15:00Z","v":262,"vw":187},{"c":189.43,"h":189.93,"l":186.71,"n":302,"o":187.18,"t":"2026-10-15T13:30:00Z","v":9442,"vw":187.811025},{"c":185.266,"h":188.25,"l":183.1885,"n":410,"o":188.25,"t":"2026-10-15T13:45:00Z","v":17213,"vw":184.835714},{"c":187.2,"h":187.2,"l":186.08,"n":249,"o":186.27,"t":"2026-10-15T14:00:00Z","v":5713,"vw":186.770473},{"c":186.54,"h":187.46,"l":186.54,"n":168,"o":186.56,"t":"2026-10-15T14:15:00Z","v":4564,"vw":187.036276},{"c":188.04,"h":188.04,"l":186.53,"n":166,"o":186.68,"t":"2026-10-15T14:30:00Z","v":4122,"vw":187.180865},{"c":189.805,"h":189.805,"l":187.16,"n":182,"o":187.73,"t":"2026-10-15T14:45:00Z","v":3414,"vw":188.362905},{"c":188.795,"h":189.595,"l":188.005,"n":421,"o":189.595,"t":"2026-10-15T15:00:00Z","v":11527,"vw":188.611626},{"c":188.47,"h":190.5,"l":188.47,"n":271,"o":188.795,"t":"2026-10-15T15:15:00Z","v":10425,"vw":189.467917},{"c":188.03,"h":188.92,"l":188.01,"n":325,"o":188.47,"t":"2026-10-15T15:30:00Z","v":16416,"vw":188.401681},{"c":187.37,"h":188.69,"l":187.34,"n":235,"o":188.285,"t":"2026-10-15T15:45:00Z","v":7702,"vw":188.123382},{"c":188.17,"h":188.585,"l":187.995,"n":191,"o":188.05,"t":"2026-10-15T16:00:00Z","v":4377,"vw":188.204527},{"c":187.125,"h":188.17,"l":187.125,"n":141,"o":188.165,"t":"2026-10-15T16:15:00Z","v":3275,"vw":187.663816},{"c":186.87,"h":187.68,"l":186.37,"n":358,"o":187.155,"t":"2026-10-15T16:30:00Z","v":9913,"vw":187.105169},{"c":186.085,"h":186.9725,"l":186.085,"n":202,"o":186.63,"t":"2026-10-15T16:45:00Z","v":4446,"vw":186.529378},{"c":186.5425,"h":186.935,"l":186.12,"n":164,"o":186.6,"t":"2026-10-15T17:00:00Z","v":4899,"vw":186.567158},{"c":187.17,"h":187.62,"l":186.495,"n":188,"o":186.5,"t":"2026-10-15T17:15:00Z","v":4835,"vw":186.943816},{"c":187.59,"h":187.93,"l":187.04,"n":255,"o":187.14,"t":"2026-10-15T17:30:00Z","v":7254,"vw":187.497457},{"c":187.855,"h":188.065,"l":186.81,"n":465,"o":187.765,"t":"2026-10-15T17:45:00Z","v":19695,"vw":187.564928},{"c":187.245,"h":187.85,"l":186.55,"n":418,"o":187.85,"t":"2026-10-15T18:00:00Z","v":17179,"vw":187.206617},{"c":187.05,"h":187.24,"l":186.08,"n":363,"o":186.85,"t":"2026-10-15T18:15:00Z","v":11593,"vw":186.80917},{"c":187.93,"h":187.93,"l":186.54,"n":395,"o":186.865,"t":"2026-10-15T18:30:00Z","v":13818,"vw":187.250967},{"c":188.2,"h":188.53,"l":187.79,"n":275,"o":187.935,"t":"2026-10-15T18:45:00Z","v":7172,"vw":188.193003},{"c":189.29,"h":189.395,"l":188.555,"n":237,"o":188.59,"t":"2026-10-15T19:00:00Z","v":5668,"vw":188.935524},{"c":190.96,"h":191.005,"l":189.45,"n":444,"o":189.51,"t":"2026-10-15T19:15:00Z","v":10314,"vw":190.023117},{"c":192.35,"h":192.57,"l":190.96,"n":499,"o":190.96,"t":"2026-10-15T19:30:00Z","v":12224,"vw":191.701458},{"c":190.32,"h":192.47,"l":189.545,"n":2234,"o":192.01,"t":"2026-10-15T19:45:00Z","v":75325,"vw":191.152626},{"c":190.88,"h":190.88,"l":190.88,"n":33,"o":190.88,"t":"2026-10-15T20:00:00Z","v":46774,"vw":190.88},{"c":190.21,"h":190.9,"l":189.5,"n":92,"o":190.5,"t":"2026-10-16T11:15:00Z","v":2725,"vw":190.165384},{"c":189.9,"h":190.51,"l":189.8,"n":30,"o":190.51,"t":"2026-10-16T11:30:00Z","v":1887,"vw":190.225487},{"c":189.5,"h":190.01,"l":189.5,"n":18,"o":190.01,"t":"2026-10-16T11:45:00Z","v":521,"vw":189.611111},{"c":190.11,"h":190.11,"l":189.5,"n":20,"o":189.5,"t":"2026-10-16T12:15:00Z","v":1237,"vw":190.039495},{"c":189.6,"h":189.6,"l":188.5,"n":27,"o":188.5,"t":"2026-10-16T12:45:00Z","v":803,"vw":188.936082},{"c":189.4,"h":189.4,"l":189.4,"n":11,"o":189.4,"t":"2026-10-16T13:00:00Z","v":375,"vw":189.4},{"c":191.34,"h":191.34,"l":187.775,"n":155,"o":188.76,"t":"2026-10-16T13:30:00Z","v":11558,"vw":188.924449},{"c":188.97,"h":191.635,"l":188.865,"n":64,"o":191.635,"t":"2026-10-16T13:45:00Z","v":2416,"vw":189.296896},{"c":188.63,"h":189.17,"l":187.785,"n":198,"o":189.04,"t":"2026-10-16T14:00:00Z","v":5574,"vw":188.534633},{"c":189.06,"h":189.5801,"l":188.245,"n":109,"o":188.775,"t":"2026-10-16T14:15:00Z","v":4883,"vw":188.679653},{"c":188.76,"h":188.76,"l":188.74,"n":67,"o":188.76,"t":"2026-10-16T14:30:00Z","v":1319,"vw":188.7525},{"c":188.735,"h":189.37,"l":188.14,"n":188,"o":188.855,"t":"2026-10-16T14:45:00Z","v":7906,"vw":188.588617},{"c":188.035,"h":188.51,"l":187.55,"n":301,"o":188.16,"t":"2026-10-16T15:00:00Z","v":8825,"vw":187.840367},{"c":188.6,"h":189.15,"l":188.325,"n":179,"o":188.535,"t":"2026-10-16T15:15:00Z","v":3692,"vw":188.628667},{"c":188.96,"h":190.14,"l":188.522,"n":313,"o":189.17,"t":"2026-10-16T15:30:00Z","v":7576,"vw":189.485016},{"c":188.5625,"h":189.39,"l":188.3,"n":247,"o":188.735,"t":"2026-10-16T15:45:00Z","v":7871,"vw":188.837012},{"c":188.18,"h":188.62,"l":187.385,"n":392,"o":188.14,"t":"2026-10-16T16:00:00Z","v":11796,"vw":188.143345},{"c":187.53,"h":188.6,"l":186.995,"n":256,"o":188.6,"t":"2026-10-16T16:15:00Z","v":6779,"vw":187.716719},{"c":187.205,"h":187.22,"l":186.66,"n":143,"o":186.97,"t":"2026-10-16T16:30:00Z","v":3213,"vw":186.989547},{"c":187.61,"h":187.61,"l":186.815,"n":65,"o":187.06,"t":"2026-10-16T16:45:00Z","v":1306,"vw":187.26875},{"c":186.62,"h":187.42,"l":186.39,"n":279,"o":187.42,"t":"2026-10-16T17:00:00Z","v":10719,"vw":186.693956},{"c":185.5,"h":186.575,"l":184.47,"n":420,"o":186.575,"t":"2026-10-16T17:15:00Z","v":13466,"vw":185.626621},{"c":184.72,"h":185.06,"l":183.19,"n":477,"o":185.055,"t":"2026-10-16T17:30:00Z","v":21477,"vw":184.183934},{"c":182.985,"h":184.7,"l":182.985,"n":313,"o":184.375,"t":"2026-10-16T17:45:00Z","v":10494,"vw":183.798585},{"c":183.235,"h":183.33,"l":181.94,"n":369,"o":182.945,"t":"2026-10-16T18:00:00Z","v":9344,"vw":182.800437},{"c":183.36,"h":183.81,"l":183.25,"n":377,"o":183.25,"t":"2026-10-16T18:15:00Z","v":7683,"vw":183.433304},{"c":182.2,"h":184.26,"l":182.05,"n":591,"o":183.35,"t":"2026-10-16T18:30:00Z","v":18175,"vw":183.104824},{"c":180.93,"h":182.19,"l":180.46,"n":542,"o":182.19,"t":"2026-10-16T18:45:00Z","v":52154,"vw":181.181614},{"c":180.6,"h":181.3,"l":179.48,"n":578,"o":181.02,"t":"2026-10-16T19:00:00Z","v":25517,"vw":180.306889},{"c":179.52,"h":180.615,"l":179.32,"n":534,"o":180.615,"t":"2026-10-16T19:15:00Z","v":10396,"vw":179.905311},{"c":177.375,"h":180.49,"l":176.55,"n":1781,"o":179.52,"t":"2026-10-16T19:30:00Z","v":90264,"vw":178.828531},{"c":175.08,"h":178.93,"l":174.48,"n":3102,"o":177.38,"t":"2026-10-16T19:45:00Z","v":119863,"vw":176.019146},{"c":175.37,"h":175.37,"l":175.37,"n":38,"o":175.37,"t":"2026-10-16T20:00:00Z","v":68470,"vw":175.37},{"c":175.5,"h":175.5,"l":175.2,"n":44,"o":175.2,"t":"2026-10-16T21:00:00Z","v":963,"vw":175.255882},{"c":175.2,"h":175.2,"l":175.2,"n":1,"o":175.2,"t":"2026-10-16T21:15:00Z","v":497,"vw":175.2},{"c":178.01,"h":178.01,"l":178.01,"n":5,"o":178.01,"t":"2026-10-19T11:45:00Z","v":112,"vw":178.01},{"c":178,"h":178,"l":178,"n":2,"o":178,"t":"2026-10-19T12:00:00Z","v":105,"vw":178},{"c":176.25,"h":176.25,"l":176.25,"n":10,"o":176.25,"t":"2026-10-19T13:15:00Z","v":148,"vw":176.25},{"c":177,"h":177.515,"l":175.075,"n":181,"o":176.76,"t":"2026-10-19T13:30:00Z","v":9632,"vw":176.579666},{"c":172.58,"h":176.0525,"l":172.0535,"n":313,"o":175.785,"t":"2026-10-19T13:45:00Z","v":7675,"vw":173.680427},{"c":174.25,"h":174.28,"l":172.655,"n":287,"o":173.03,"t":"2026-10-19T14:00:00Z","v":8946,"vw":173.509647},{"c":174.075,"h":175.15,"l":174.075,"n":240,"o":174.56,"t":"2026-10-19T14:15:00Z","v":10390,"vw":174.568377},{"c":174.17,"h":174.7,"l":173.31,"n":414,"o":174.32,"t":"2026-10-19T14:30:00Z","v":13811,"vw":173.952755},{"c":175.83,"h":176.32,"l":174.2,"n":224,"o":174.2,"t":"2026-10-19T14:45:00Z","v":7450,"vw":174.99299},{"c":176.865,"h":177.09,"l":175.98,"n":497,"o":175.98,"t":"2026-10-19T15:00:00Z","v":26009,"vw":176.655163},{"c":176.23,"h":177.7,"l":176.14,"n":659,"o":176.865,"t":"2026-10-19T15:15:00Z","v":38945,"vw":176.869086},{"c":175.69,"h":176.5,"l":175.67,"n":358,"o":176.24,"t":"2026-10-19T15:30:00Z","v":10571,"vw":176.019188},{"c":175.4,"h":176.5,"l":175.4,"n":270,"o":175.63,"t":"2026-10-19T15:45:00Z","v":7724,"vw":176.054128},{"c":175.2191,"h":175.635,"l":175.2191,"n":198,"o":175.535,"t":"2026-10-19T16:00:00Z","v":6021,"vw":175.409018},{"c":175.43,"h":176.05,"l":175.06,"n":178,"o":175.19,"t":"2026-10-19T16:15:00Z","v":4450,"vw":175.421613},{"c":174.8,"h":175.78,"l":174.8,"n":223,"o":175.74,"t":"2026-10-19T16:30:00Z","v":5496,"vw":175.455403},{"c":174.075,"h":175.02,"l":173.79,"n":399,"o":174.79,"t":"2026-10-19T16:45:00Z","v":19461,"vw":174.355974},{"c":174.2,"h":174.45,"l":173.865,"n":191,"o":174.36,"t":"2026-10-19T17:00:00Z","v":6164,"vw":174.128546},{"c":174.45,"h":174.88,"l":174.17,"n":156,"o":174.17,"t":"2026-10-19T17:15:00Z","v":3921,"vw":174.470263},{"c":174.02,"h":174.77,"l":174.01,"n":356,"o":174.56,"t":"2026-10-19T17:30:00Z","v":8986,"vw":174.459052},{"c":174.23,"h":174.38,"l":173.68,"n":250,"o":173.96,"t":"2026-10-19T17:45:00Z","v":6824,"vw":174.027703},{"c":174.91,"h":174.91,"l":173.97,"n":397,"o":174.235,"t":"2026-10-19T18:00:00Z","v":9879,"vw":174.453505},{"c":173.86,"h":174.58,"l":173.4492,"n":335,"o":174.58,"t":"2026-10-19T18:15:00Z","v":11928,"vw":173.881999},{"c":173.26,"h":174.26,"l":173.26,"n":456,"o":173.68,"t":"2026-10-19T18:30:00Z","v":14963,"vw":173.83892},{"c":175.27,"h":175.6,"l":172.99,"n":694,"o":173.245,"t":"2026-10-19T18:45:00Z","v":44312,"vw":174.172802},{"c":175.195,"h":176.05,"l":174.74,"n":637,"o":175.72,"t":"2026-10-19T19:00:00Z","v":24230,"vw":175.557724},{"c":175.76,"h":176.01,"l":175.0401,"n":340,"o":175.21,"t":"2026-10-19T19:15:00Z","v":11399,"vw":175.562239},{"c":174.82,"h":176.04,"l":174.82,"n":992,"o":175.7,"t":"2026-10-19T19:30:00Z","v":29414,"vw":175.658222},{"c":175.42,"h":176.71,"l":174.52,"n":2301,"o":175.01,"t":"2026-10-19T19:45:00Z","v":69160,"vw":175.479454},{"c":175.74,"h":175.74,"l":175.74,"n":32,"o":175.74,"t":"2026-10-19T20:00:00Z","v":63856,"vw":175.74},{"c":175.74,"h":175.74,"l":175.74,"n":1,"o":175.74,"t":"2026-10-19T20:30:00Z","v":100,"vw":175.74},{"c":174.05,"h":174.05,"l":174.05,"n":2,"o":174.05,"t":"2026-10-20T08:00:00Z","v":118,"vw":174.05},{"c":176,"h":176,"l":176,"n":8,"o":176,"t":"2026-10-20T10:30:00Z","v":606,"vw":176},{"c":172,"h":172,"l":172,"n":18,"o":172,"t":"2026-10-20T13:15:00Z","v":3970,"vw":172},{"c":172.625,"h":172.74,"l":170,"n":206,"o":170.91,"t":"2026-10-20T13:30:00Z","v":10847,"vw":171.029353},{"c":174.76,"h":174.76,"l":172.05,"n":203,"o":172.05,"t":"2026-10-20T13:45:00Z","v":12219,"vw":173.360045},{"c":175.495,"h":176.34,"l":175.29,"n":127,"o":175.52,"t":"2026-10-20T14:00:00Z","v":3084,"vw":175.902353},{"c":178.595,"h":178.67,"l":175.54,"n":277,"o":175.54,"t":"2026-10-20T14:15:00Z","v":13078,"vw":176.663801},{"c":178.41,"h":179.71,"l":178.21,"n":308,"o":178.55,"t":"2026-10-20T14:30:00Z","v":8494,"vw":178.678218},{"c":178.23,"h":179.05,"l":177.43,"n":387,"o":179.05,"t":"2026-10-20T14:45:00Z","v":13645,"vw":178.223389},{"c":176.75,"h":178.55,"l":176.75,"n":343,"o":178.3,"t":"2026-10-20T15:00:00Z","v":8948,"vw":177.786105},{"c":177.35,"h":177.35,"l":176.875,"n":49,"o":177.05,"t":"2026-10-20T15:15:00Z","v":1620,"vw":177.145},{"c":176.59,"h":177.34,"l":175.84,"n":308,"o":177.34,"t":"2026-10-20T15:30:00Z","v":9046,"vw":176.845242},{"c":177.2,"h":177.485,"l":175.84,"n":159,"o":176.4675,"t":"2026-10-20T15:45:00Z","v":8236,"vw":177.019556},{"c":176.765,"h":177.17,"l":175.95,"n":112,"o":177.1575,"t":"2026-10-20T16:00:00Z","v":4663,"vw":176.820424},{"c":177.025,"h":177.27,"l":175.89,"n":130,"o":176.36,"t":"2026-10-20T16:15:00Z","v":3092,"vw":176.858027},{"c":177.87,"h":177.985,"l":177.635,"n":119,"o":177.77,"t":"2026-10-20T16:30:00Z","v":4932,"vw":177.825},{"c":177.41,"h":178.99,"l":177.41,"n":185,"o":177.88,"t":"2026-10-20T16:45:00Z","v":4020,"vw":178.338667},{"c":178.4,"h":178.63,"l":177.97,"n":95,"o":177.99,"t":"2026-10-20T17:00:00Z","v":2391,"vw":178.400736},{"c":178.73,"h":178.92,"l":177.62,"n":127,"o":178.6,"t":"2026-10-20T17:15:00Z","v":3240,"vw":178.685308},{"c":177.905,"h":178.625,"l":177.855,"n":142,"o":178.35,"t":"2026-10-20T17:30:00Z","v":3806,"vw":178.111235},{"c":177.83,"h":177.83,"l":177.15,"n":69,"o":177.68,"t":"2026-10-20T17:45:00Z","v":1550,"vw":177.604225},{"c":177.85,"h":178.06,"l":177.57,"n":186,"o":178.04,"t":"2026-10-20T18:00:00Z","v":4964,"vw":177.884319},{"c":176.865,"h":177.175,"l":176.77,"n":101,"o":177.13,"t":"2026-10-20T18:15:00Z","v":2424,"vw":176.969091},{"c":177.07,"h":177.51,"l":176.72,"n":165,"o":177.51,"t":"2026-10-20T18:30:00Z","v":2495,"vw":177.146024},{"c":177.2,"h":177.86,"l":176.98,"n":274,"o":177.31,"t":"2026-10-20T18:45:00Z","v":5214,"vw":177.531321},{"c":177.39,"h":178.21,"l":177.2,"n":193,"o":177.665,"t":"2026-10-20T19:00:00Z","v":4070,"vw":177.604224},{"c":177.82,"h":177.99,"l":177.26,"n":311,"o":177.26,"t":"2026-10-20T19:15:00Z","v":6193,"vw":177.68379},{"c":177.835,"h":178.11,"l":177.16,"n":541,"o":177.645,"t":"2026-10-20T19:30:00Z","v":9731,"vw":177.755509},{"c":177.77,"h":178.34,"l":176.66,"n":1583,"o":177.89,"t":"2026-10-20T19:45:00Z","v":39776,"vw":177.877966},{"c":177.84,"h":177.84,"l":177.84,"n":36,"o":177.84,"t":"2026-10-20T20:00:00Z","v":268188,"vw":177.84},{"c":181.5,"h":182.01,"l":179.99,"n":117,"o":179.99,"t":"2026-10-21T11:15:00Z","v":2364,"vw":181.219327},{"c":181.57,"h":181.57,"l":181.51,"n":11,"o":181.51,"t":"2026-10-21T12:00:00Z","v":528,"vw":181.540817},{"c":179.9,"h":183.5,"l":177.0001,"n":263,"o":180.21,"t":"2026-10-21T13:30:00Z","v":15170,"vw":179.540396},{"c":181.425,"h":181.78,"l":179.65,"n":206,"o":179.65,"t":"2026-10-21T13:45:00Z","v":5592,"vw":181.249783},{"c":180.85,"h":181.59,"l":180.46,"n":196,"o":181.59,"t":"2026-10-21T14:00:00Z","v":6880,"vw":181.019581},{"c":182.035,"h":182.645,"l":180.82,"n":271,"o":180.985,"t":"2026-10-21T14:15:00Z","v":9027,"vw":181.446547},{"c":180.63,"h":181.75,"l":180.63,"n":173,"o":181.75,"t":"2026-10-21T14:30:00Z","v":6129,"vw":181.270503},{"c":180.965,"h":181.83,"l":180.85,"n":192,"o":181.34,"t":"2026-10-21T14:45:00Z","v":3884,"vw":181.447667},{"c":181.355,"h":181.45,"l":180.66,"n":122,"o":180.955,"t":"2026-10-21T15:00:00Z","v":4424,"vw":180.975198},{"c":182.01,"h":182.01,"l":181.27,"n":305,"o":181.57,"t":"2026-10-21T15:15:00Z","v":4557,"vw":181.756021},{"c":182.14,"h":182.46,"l":182.135,"n":70,"o":182.215,"t":"2026-10-21T15:30:00Z","v":1687,"vw":182.296109},{"c":182.26,"h":182.92,"l":182.26,"n":138,"o":182.36,"t":"2026-10-21T15:45:00Z","v":4052,"vw":182.595955},{"c":181.51,"h":181.81,"l":181.51,"n":101,"o":181.735,"t":"2026-10-21T16:00:00Z","v":1811,"vw":181.637834},{"c":181.315,"h":181.96,"l":181.315,"n":158,"o":181.505,"t":"2026-10-21T16:15:00Z","v":2878,"vw":181.614369},{"c":180.8,"h":181.81,"l":180.8,"n":325,"o":181.29,"t":"2026-10-21T16:30:00Z","v":14346,"vw":181.319559},{"c":180.64,"h":180.98,"l":180.64,"n":58,"o":180.83,"t":"2026-10-21T16:45:00Z","v":1637,"vw":180.928061},{"c":181.08,"h":181.42,"l":181.075,"n":56,"o":181.265,"t":"2026-10-21T17:00:00Z","v":2427,"vw":181.177505},{"c":181.515,"h":181.62,"l":181.08,"n":126,"o":181.08,"t":"2026-10-21T17:15:00Z","v":4710,"vw":181.446168},{"c":181.625,"h":181.79,"l":181.14,"n":120,"o":181.545,"t":"2026-10-21T17:30:00Z","v":2502,"vw":181.600917},{"c":181.45,"h":181.45,"l":181.215,"n":65,"o":181.315,"t":"2026-10-21T17:45:00Z","v":1679,"vw":181.306429},{"c":179.75,"h":181.13,"l":179.53,"n":223,"o":181.13,"t":"2026-10-21T18:00:00Z","v":5650,"vw":180.238125},{"c":179.87,"h":179.87,"l":178.42,"n":372,"o":179.69,"t":"2026-10-21T18:15:00Z","v":16181,"vw":179.226162},{"c":180.215,"h":180.215,"l":179.865,"n":63,"o":179.92,"t":"2026-10-21T18:30:00Z","v":1333,"vw":179.985},{"c":179.12,"h":180.49,"l":178.675,"n":287,"o":180.49,"t":"2026-10-21T18:45:00Z","v":4811,"vw":179.593811},{"c":177.855,"h":178.755,"l":177.855,"n":121,"o":178.72,"t":"2026-10-21T19:00:00Z","v":1683,"vw":178.221976},{"c":179.355,"h":179.56,"l":178.56,"n":145,"o":178.56,"t":"2026-10-21T19:15:00Z","v":2860,"vw":178.947384},{"c":178.675,"h":179.7946,"l":178.55,"n":306,"o":179.7946,"t":"2026-10-21T19:30:00Z","v":8298,"vw":179.139717},{"c":178.8,"h":179.74,"l":178.61,"n":1218,"o":179.24,"t":"2026-10-21T19:45:00Z","v":24848,"vw":179.013408},{"c":178.82,"h":178.82,"l":178.82,"n":21,"o":178.82,"t":"2026-10-21T20:00:00Z","v":166556,"vw":178.82},{"c":171.9,"h":172.58,"l":171.01,"n":98,"o":172.58,"t":"2026-10-22T11:00:00Z","v":3798,"vw":172.061609},{"c":172.01,"h":172.01,"l":172.01,"n":1,"o":172.01,"t":"2026-10-22T11:15:00Z","v":158,"vw":172.01},{"c":174.01,"h":174.01,"l":172.6,"n":18,"o":173.5,"t":"2026-10-22T11:30:00Z","v":642,"vw":173.654839},{"c":173.38,"h":174,"l":173.38,"n":8,"o":174,"t":"2026-10-22T11:45:00Z","v":1789,"vw":173.699039},{"c":172.88,"h":173.9,"l":172.88,"n":7,"o":173.9,"t":"2026-10-22T12:45:00Z","v":427,"vw":173.197549},{"c":172.72,"h":175.295,"l":171.21,"n":247,"o":173.25,"t":"2026-10-22T13:30:00Z","v":11396,"vw":173.324206},{"c":174.24,"h":174.24,"l":172.49,"n":152,"o":172.49,"t":"2026-10-22T13:45:00Z","v":4197,"vw":173.295542},{"c":174.015,"h":176,"l":173.63,"n":316,"o":173.895,"t":"2026-10-22T14:00:00Z","v":13752,"vw":175.178181},{"c":171.55,"h":173.91,"l":171.55,"n":114,"o":173.2101,"t":"2026-10-22T14:15:00Z","v":3024,"vw":173.113139},{"c":170.85,"h":171.22,"l":170.48,"n":162,"o":171.1,"t":"2026-10-22T14:30:00Z","v":4848,"vw":170.971854},{"c":169.67,"h":170.42,"l":169.415,"n":195,"o":170.11,"t":"2026-10-22T14:45:00Z","v":3659,"vw":170.002322},{"c":169.41,"h":169.93,"l":168.76,"n":237,"o":169.93,"t":"2026-10-22T15:00:00Z","v":9305,"vw":169.255842},{"c":171.375,"h":172.025,"l":169.745,"n":483,"o":169.745,"t":"2026-10-22T15:15:00Z","v":20847,"vw":170.890346},{"c":170.53,"h":172.07,"l":170.1,"n":222,"o":171.28,"t":"2026-10-22T15:30:00Z","v":8331,"vw":171.071734},{"c":171.75,"h":173.065,"l":171.285,"n":241,"o":171.285,"t":"2026-10-22T15:45:00Z","v":9443,"vw":172.402882},{"c":171.93,"h":172.485,"l":170.79,"n":253,"o":171.75,"t":"2026-10-22T16:00:00Z","v":13938,"vw":171.775291},{"c":173.98,"h":173.98,"l":172.63,"n":58,"o":172.63,"t":"2026-10-22T16:15:00Z","v":1881,"vw":172.965385},{"c":171.6,"h":172.95,"l":170.86,"n":129,"o":172.95,"t":"2026-10-22T16:30:00Z","v":2967,"vw":172.06742},{"c":171.125,"h":171.35,"l":170.46,"n":183,"o":170.865,"t":"2026-10-22T16:45:00Z","v":3380,"vw":171.011612},{"c":170.5101,"h":170.69,"l":170.5101,"n":78,"o":170.69,"t":"2026-10-22T17:00:00Z","v":2133,"vw":170.632747},{"c":169.87,"h":171.09,"l":169.515,"n":540,"o":170.9,"t":"2026-10-22T17:15:00Z","v":20015,"vw":170.31515},{"c":171,"h":171.15,"l":170.69,"n":77,"o":170.84,"t":"2026-10-22T17:30:00Z","v":1314,"vw":170.9268},{"c":170.345,"h":171.1,"l":169.71,"n":194,"o":170.8,"t":"2026-10-22T17:45:00Z","v":10832,"vw":170.333839},{"c":169,"h":169.595,"l":168.965,"n":214,"o":169.46,"t":"2026-10-22T18:00:00Z","v":4090,"vw":169.274454},{"c":169.365,"h":169.4,"l":169.34,"n":54,"o":169.395,"t":"2026-10-22T18:15:00Z","v":1206,"vw":169.375774},{"c":168.34,"h":169.14,"l":168.34,"n":58,"o":169.14,"t":"2026-10-22T18:30:00Z","v":1051,"vw":168.8325},{"c":168.4252,"h":169.16,"l":168.4252,"n":257,"o":168.62,"t":"2026-10-22T18:45:00Z","v":7478,"vw":168.682267},{"c":168.19,"h":168.72,"l":167.26,"n":496,"o":168.72,"t":"2026-10-22T19:00:00Z","v":19047,"vw":167.83476},{"c":167.43,"h":168.66,"l":167.43,"n":277,"o":168.46,"t":"2026-10-22T19:15:00Z","v":7729,"vw":167.810616},{"c":162.13,"h":167.66,"l":161.99,"n":1198,"o":167.44,"t":"2026-10-22T19:30:00Z","v":42101,"vw":163.969407},{"c":162.54,"h":162.74,"l":159.38,"n":3721,"o":161.9,"t":"2026-10-22T19:45:00Z","v":147935,"vw":161.620909},{"c":162.7,"h":162.7,"l":162.7,"n":21,"o":162.7,"t":"2026-10-22T20:00:00Z","v":285483,"vw":162.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.8153225806451614,"strike":236.38709677419354,"iv":0.9286083870967742,"gamma":0.004152903225806452,"theta":-0.13012645161290323,"vega":0.08045161290322582,"rho":0.01100875365958918,"breakevenPct":46.40591232626842},{"delta":0.15,"premium":2.9171084337349393,"strike":220.33734939759037,"iv":0.9134007228915663,"gamma":0.005566265060240963,"theta":-0.17066530120481926,"vega":0.10687807228915662,"rho":0.016454778157449588,"breakevenPct":37.21847438925956},{"delta":0.2,"premium":4.073039215686275,"strike":208.2156862745098,"iv":0.890534705882353,"gamma":0.006814117647058824,"theta":-0.199671568627451,"vega":0.12808313725490197,"rho":0.021879201644575293,"breakevenPct":30.478626607373126},{"delta":0.25,"premium":5.371205357142856,"strike":199.09598214285714,"iv":0.8822620535714285,"gamma":0.007854241071428571,"theta":-0.22527834821428572,"vega":0.14553236607142855,"rho":0.027219416121286165,"breakevenPct":25.671289182544566},{"delta":0.3,"premium":6.9863914373088685,"strike":192.96636085626912,"iv":0.9091581039755352,"gamma":0.008303363914373089,"theta":-0.2541672782874618,"vega":0.15927247706422018,"rho":0.032359690029018034,"breakevenPct":22.896590223465275},{"delta":0.35,"premium":8.54869451697128,"strike":186.0052219321149,"iv":0.9037,"gamma":0.008919582245430808,"theta":-0.2696075718015666,"vega":0.16973237597911225,"rho":0.03752877520176476,"breakevenPct":19.5783137363775},{"delta":0.4,"premium":10.165555555555558,"strike":179.55555555555554,"iv":0.8922711111111111,"gamma":0.009435555555555556,"theta":-0.27831555555555554,"vega":0.17705555555555555,"rho":0.042666095036533645,"breakevenPct":16.60793553233628},{"delta":0.45,"premium":11.826101321585904,"strike":173.55726872246697,"iv":0.8740030837004406,"gamma":0.009857709251101321,"theta":-0.27975969162995595,"vega":0.18130594713656387,"rho":0.04778161981806571,"breakevenPct":13.941837765244545},{"delta":0.5,"premium":13.700625,"strike":168.15625,"iv":0.8646868750000001,"gamma":0.010036875,"theta":-0.279551875,"vega":0.1826525,"rho":0.05274009052226527,"breakevenPct":11.77435464044254},{"delta":0.55,"premium":15.839960238568592,"strike":163.0417495029821,"iv":0.8621673956262426,"gamma":0.009982504970178926,"theta":-0.2772383697813121,"vega":0.18114671968190854,"rho":0.05750895609876528,"breakevenPct":9.945734321789006},{"delta":0.6,"premium":18.310821643286573,"strike":158.0561122244489,"iv":0.8673607214428858,"gamma":0.009683366733466934,"theta":-0.2729841683366733,"vega":0.17682845691382765,"rho":0.0620234745266688,"breakevenPct":8.400082278878607},{"delta":0.65,"premium":21.009756097560977,"strike":153.0182926829268,"iv":0.8695396341463415,"gamma":0.009301829268292683,"theta":-0.26324756097560975,"vega":0.1695329268292683,"rho":0.06636978611701423,"breakevenPct":6.962537664712854},{"delta":0.7,"premium":23.86408450704225,"strike":147.95774647887325,"iv":0.8639225352112676,"gamma":0.00875492957746479,"theta":-0.2466591549295775,"vega":0.15907605633802818,"rho":0.07059942541742974,"breakevenPct":5.606534103205596},{"delta":0.75,"premium":27.29084507042253,"strike":142.58215962441315,"iv":0.8646943661971831,"gamma":0.007964788732394366,"theta":-0.22684319248826293,"vega":0.1454169014084507,"rho":0.07438857325655011,"breakevenPct":4.4087306053077455},{"delta":0.8,"premium":31.19803493449782,"strike":136.94323144104803,"iv":0.8632956331877729,"gamma":0.007010917030567685,"theta":-0.2012262008733624,"vega":0.1280235807860262,"rho":0.07779577299099505,"breakevenPct":3.3443554858917413},{"delta":0.85,"premium":35.49627791563275,"strike":131.00496277915633,"iv":0.8490290322580645,"gamma":0.005980893300248138,"theta":-0.16726799007444168,"vega":0.10667816377171216,"rho":0.08090372973984988,"breakevenPct":2.3363495358261175},{"delta":0.9,"premium":42.817374517374525,"strike":122.39382239382239,"iv":0.8796100386100386,"gamma":0.004330888030888029,"theta":-0.13280193050193045,"vega":0.08027722007722005,"rho":0.08163585311874136,"breakevenPct":1.5434523117375107}],"put":[{"delta":0.1,"premium":2.2375000000000003,"strike":121.25,"iv":0.9122250000000001,"gamma":0.004125,"theta":-0.12435000000000002,"vega":0.0801,"rho":-0.014737943555272788,"breakevenPct":26.851567301782413},{"delta":0.15,"premium":3.5482142857142853,"strike":129.97619047619048,"iv":0.886002380952381,"gamma":0.005695714285714285,"theta":-0.16037619047619045,"vega":0.10695047619047618,"rho":-0.022288313265097597,"breakevenPct":22.293806889688877},{"delta":0.2,"premium":5.315714285714287,"strike":135.85714285714286,"iv":0.9114771428571429,"gamma":0.00672,"theta":-0.19740000000000002,"vega":0.12822285714285714,"rho":-0.03017148339300517,"breakevenPct":19.765563262797436},{"delta":0.25,"premium":7.104176904176903,"strike":141.86732186732186,"iv":0.9070874692874693,"gamma":0.007636117936117936,"theta":-0.22221891891891893,"vega":0.14549361179361178,"rho":-0.03808200494584841,"breakevenPct":17.170777527261844},{"delta":0.3,"premium":9.13223819301848,"strike":147.51540041067761,"iv":0.9040751540041068,"gamma":0.00840123203285421,"theta":-0.241823613963039,"vega":0.1590860369609856,"rho":-0.04617204580159764,"breakevenPct":14.945813019262971},{"delta":0.35,"premium":11.537739872068231,"strike":152.7505330490405,"iv":0.9169151385927505,"gamma":0.008820042643923241,"theta":-0.2606863539445629,"vega":0.16952089552238805,"rho":-0.05454704999763671,"breakevenPct":13.206642177644573},{"delta":0.4,"premium":14.01329113924051,"strike":158.04852320675107,"iv":0.9149392405063291,"gamma":0.009182911392405064,"theta":-0.2704850210970464,"vega":0.17683628691983125,"rho":-0.06297018582311623,"breakevenPct":11.471891783951714},{"delta":0.45,"premium":17.052297592997814,"strike":163.44638949671773,"iv":0.9260516411378555,"gamma":0.0093,"theta":-0.27971706783369804,"vega":0.181236761487965,"rho":-0.07183090890082829,"breakevenPct":10.02207012678554},{"delta":0.5,"premium":20.056595744680852,"strike":168.80851063829786,"iv":0.9215931914893617,"gamma":0.009452340425531915,"theta":-0.2794246808510638,"vega":0.1827331914893617,"rho":-0.08066068489605534,"breakevenPct":8.572885744550067},{"delta":0.55,"premium":23.818676122931446,"strike":174.58628841607566,"iv":0.9304160756501182,"gamma":0.009316548463356973,"theta":-0.27885862884160756,"vega":0.18143238770685577,"rho":-0.09006489776022943,"breakevenPct":7.333981380980807},{"delta":0.6,"premium":28.10673076923077,"strike":180.7451923076923,"iv":0.9382927884615385,"gamma":0.008970192307692307,"theta":-0.27293701923076924,"vega":0.17706538461538462,"rho":-0.09988816035799278,"breakevenPct":6.184104770460016},{"delta":0.65,"premium":32.48777173913044,"strike":186.9836956521739,"iv":0.932233152173913,"gamma":0.008641304347826086,"theta":-0.25785652173913043,"vega":0.16964184782608696,"rho":-0.10977101773121392,"breakevenPct":5.042456107533196},{"delta":0.7,"premium":38.487049180327865,"strike":194.55737704918033,"iv":0.9468986885245901,"gamma":0.008035409836065575,"theta":-0.2438081967213115,"vega":0.15940196721311475,"rho":-0.1209127092654827,"breakevenPct":4.074783116870023},{"delta":0.75,"premium":45.429197080291964,"strike":203.01094890510947,"iv":0.9531645985401459,"gamma":0.007229014598540146,"theta":-0.22070693430656935,"vega":0.14524051094890514,"rho":-0.1327822652262843,"breakevenPct":3.145819406995992},{"delta":0.8,"premium":53.99309462915602,"strike":212.9923273657289,"iv":0.9630122762148338,"gamma":0.006330690537084398,"theta":-0.19280741687979538,"vega":0.1281319693094629,"rho":-0.14591420415351766,"breakevenPct":2.274595736587037},{"delta":0.85,"premium":66.77725856697818,"strike":227.04049844236758,"iv":0.9929289719626168,"gamma":0.005136760124610593,"theta":-0.16056604361370722,"vega":0.1067096573208723,"rho":-0.1623442935293318,"breakevenPct":1.4977013673082886},{"delta":0.9,"premium":92.0566540117093,"strike":253.49400411457364,"iv":1.0890203183146963,"gamma":0.0035522611925333653,"theta":-0.1242691943502417,"vega":0.0803310807193447,"rho":-0.18860413034938522,"breakevenPct":0.7760601703353741}]},"raw":{"call":[{"delta":0.1,"premium":1.8153225806451614,"strike":236.38709677419354,"iv":0.9286083870967742,"gamma":0.004152903225806452,"theta":-0.13012645161290323,"vega":0.08045161290322582,"rho":0.01100875365958918,"breakevenPct":46.40591232626842},{"delta":0.15,"premium":2.9171084337349393,"strike":220.33734939759037,"iv":0.9134007228915663,"gamma":0.005566265060240963,"theta":-0.17066530120481926,"vega":0.10687807228915662,"rho":0.016454778157449588,"breakevenPct":37.21847438925956},{"delta":0.2,"premium":4.073039215686275,"strike":208.2156862745098,"iv":0.890534705882353,"gamma":0.006814117647058824,"theta":-0.199671568627451,"vega":0.12808313725490197,"rho":0.021879201644575293,"breakevenPct":30.478626607373126},{"delta":0.25,"premium":5.371205357142856,"strike":199.09598214285714,"iv":0.8822620535714285,"gamma":0.007854241071428571,"theta":-0.22527834821428572,"vega":0.14553236607142855,"rho":0.027219416121286165,"breakevenPct":25.671289182544566},{"delta":0.3,"premium":6.9863914373088685,"strike":192.96636085626912,"iv":0.9091581039755352,"gamma":0.008303363914373089,"theta":-0.2541672782874618,"vega":0.15927247706422018,"rho":0.032359690029018034,"breakevenPct":22.896590223465275},{"delta":0.35,"premium":8.54869451697128,"strike":186.0052219321149,"iv":0.9037,"gamma":0.008919582245430808,"theta":-0.2696075718015666,"vega":0.16973237597911225,"rho":0.03752877520176476,"breakevenPct":19.5783137363775},{"delta":0.4,"premium":10.165555555555558,"strike":179.55555555555554,"iv":0.8922711111111111,"gamma":0.009435555555555556,"theta":-0.27831555555555554,"vega":0.17705555555555555,"rho":0.042666095036533645,"breakevenPct":16.60793553233628},{"delta":0.45,"premium":11.826101321585904,"strike":173.55726872246697,"iv":0.8740030837004406,"gamma":0.009857709251101321,"theta":-0.27975969162995595,"vega":0.18130594713656387,"rho":0.04778161981806571,"breakevenPct":13.941837765244545},{"delta":0.5,"premium":13.700625,"strike":168.15625,"iv":0.8646868750000001,"gamma":0.010036875,"theta":-0.279551875,"vega":0.1826525,"rho":0.05274009052226527,"breakevenPct":11.77435464044254},{"delta":0.55,"premium":15.839960238568592,"strike":163.0417495029821,"iv":0.8621673956262426,"gamma":0.009982504970178926,"theta":-0.2772383697813121,"vega":0.18114671968190854,"rho":0.05750895609876528,"breakevenPct":9.945734321789006},{"delta":0.6,"premium":18.310821643286573,"strike":158.0561122244489,"iv":0.8673607214428858,"gamma":0.009683366733466934,"theta":-0.2729841683366733,"vega":0.17682845691382765,"rho":0.0620234745266688,"breakevenPct":8.400082278878607},{"delta":0.65,"premium":21.009756097560977,"strike":153.0182926829268,"iv":0.8695396341463415,"gamma":0.009301829268292683,"theta":-0.26324756097560975,"vega":0.1695329268292683,"rho":0.06636978611701423,"breakevenPct":6.962537664712854},{"delta":0.7,"premium":23.86408450704225,"strike":147.95774647887325,"iv":0.8639225352112676,"gamma":0.00875492957746479,"theta":-0.2466591549295775,"vega":0.15907605633802818,"rho":0.07059942541742974,"breakevenPct":5.606534103205596},{"delta":0.75,"premium":27.29084507042253,"strike":142.58215962441315,"iv":0.8646943661971831,"gamma":0.007964788732394366,"theta":-0.22684319248826293,"vega":0.1454169014084507,"rho":0.07438857325655011,"breakevenPct":4.4087306053077455},{"delta":0.8,"premium":31.19803493449782,"strike":136.94323144104803,"iv":0.8632956331877729,"gamma":0.007010917030567685,"theta":-0.2012262008733624,"vega":0.1280235807860262,"rho":0.07779577299099505,"breakevenPct":3.3443554858917413},{"delta":0.85,"premium":35.49627791563275,"strike":131.00496277915633,"iv":0.8490290322580645,"gamma":0.005980893300248138,"theta":-0.16726799007444168,"vega":0.10667816377171216,"rho":0.08090372973984988,"breakevenPct":2.3363495358261175},{"delta":0.9,"premium":42.817374517374525,"strike":122.39382239382239,"iv":0.8796100386100386,"gamma":0.004330888030888029,"theta":-0.13280193050193045,"vega":0.08027722007722005,"rho":0.08163585311874136,"breakevenPct":1.5434523117375107}],"put":[{"delta":0.1,"premium":2.2375000000000003,"strike":121.25,"iv":0.9122250000000001,"gamma":0.004125,"theta":-0.12435000000000002,"vega":0.0801,"rho":-0.014737943555272788,"breakevenPct":26.851567301782413},{"delta":0.15,"premium":3.5482142857142853,"strike":129.97619047619048,"iv":0.886002380952381,"gamma":0.005695714285714285,"theta":-0.16037619047619045,"vega":0.10695047619047618,"rho":-0.022288313265097597,"breakevenPct":22.293806889688877},{"delta":0.2,"premium":5.315714285714287,"strike":135.85714285714286,"iv":0.9114771428571429,"gamma":0.00672,"theta":-0.19740000000000002,"vega":0.12822285714285714,"rho":-0.03017148339300517,"breakevenPct":19.765563262797436},{"delta":0.25,"premium":7.104176904176903,"strike":141.86732186732186,"iv":0.9070874692874693,"gamma":0.007636117936117936,"theta":-0.22221891891891893,"vega":0.14549361179361178,"rho":-0.03808200494584841,"breakevenPct":17.170777527261844},{"delta":0.3,"premium":9.13223819301848,"strike":147.51540041067761,"iv":0.9040751540041068,"gamma":0.00840123203285421,"theta":-0.241823613963039,"vega":0.1590860369609856,"rho":-0.04617204580159764,"breakevenPct":14.945813019262971},{"delta":0.35,"premium":11.537739872068231,"strike":152.7505330490405,"iv":0.9169151385927505,"gamma":0.008820042643923241,"theta":-0.2606863539445629,"vega":0.16952089552238805,"rho":-0.05454704999763671,"breakevenPct":13.206642177644573},{"delta":0.4,"premium":14.01329113924051,"strike":158.04852320675107,"iv":0.9149392405063291,"gamma":0.009182911392405064,"theta":-0.2704850210970464,"vega":0.17683628691983125,"rho":-0.06297018582311623,"breakevenPct":11.471891783951714},{"delta":0.45,"premium":17.052297592997814,"strike":163.44638949671773,"iv":0.9260516411378555,"gamma":0.0093,"theta":-0.27971706783369804,"vega":0.181236761487965,"rho":-0.07183090890082829,"breakevenPct":10.02207012678554},{"delta":0.5,"premium":20.056595744680852,"strike":168.80851063829786,"iv":0.9215931914893617,"gamma":0.009452340425531915,"theta":-0.2794246808510638,"vega":0.1827331914893617,"rho":-0.08066068489605534,"breakevenPct":8.572885744550067},{"delta":0.55,"premium":23.818676122931446,"strike":174.58628841607566,"iv":0.9304160756501182,"gamma":0.009316548463356973,"theta":-0.27885862884160756,"vega":0.18143238770685577,"rho":-0.09006489776022943,"breakevenPct":7.333981380980807},{"delta":0.6,"premium":28.10673076923077,"strike":180.7451923076923,"iv":0.9382927884615385,"gamma":0.008970192307692307,"theta":-0.27293701923076924,"vega":0.17706538461538462,"rho":-0.09988816035799278,"breakevenPct":6.184104770460016},{"delta":0.65,"premium":32.48777173913044,"strike":186.9836956521739,"iv":0.932233152173913,"gamma":0.008641304347826086,"theta":-0.25785652173913043,"vega":0.16964184782608696,"rho":-0.10977101773121392,"breakevenPct":5.042456107533196},{"delta":0.7,"premium":38.487049180327865,"strike":194.55737704918033,"iv":0.9468986885245901,"gamma":0.008035409836065575,"theta":-0.2438081967213115,"vega":0.15940196721311475,"rho":-0.1209127092654827,"breakevenPct":4.074783116870023},{"delta":0.75,"premium":45.429197080291964,"strike":203.01094890510947,"iv":0.9531645985401459,"gamma":0.007229014598540146,"theta":-0.22070693430656935,"vega":0.14524051094890514,"rho":-0.1327822652262843,"breakevenPct":3.145819406995992},{"delta":0.8,"premium":53.99309462915602,"strike":212.9923273657289,"iv":0.9630122762148338,"gamma":0.006330690537084398,"theta":-0.19280741687979538,"vega":0.1281319693094629,"rho":-0.14591420415351766,"breakevenPct":2.274595736587037},{"delta":0.85,"premium":66.77725856697818,"strike":227.04049844236758,"iv":0.9929289719626168,"gamma":0.005136760124610593,"theta":-0.16056604361370722,"vega":0.1067096573208723,"rho":-0.1623442935293318,"breakevenPct":1.4977013673082886},{"delta":0.9,"premium":92.0566540117093,"strike":253.49400411457364,"iv":1.0890203183146963,"gamma":0.0035522611925333653,"theta":-0.1242691943502417,"vega":0.0803310807193447,"rho":-0.18860413034938522,"breakevenPct":0.7760601703353741}]}},"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"}}