{"symbol":"SAM","url":"https://intraalpha.com/companies/SAM","capturedAt":"2026-10-23T01:24:25.330Z","state":"partial","quote":{"symbol":"SAM","last_price":195.72,"prev_close":181.81,"regular_close":195.72,"change":13.91,"change_pct":7.6508,"regular_change":13.91,"regular_change_pct":7.6508,"extended_change":0,"extended_change_pct":0,"bid":185,"ask":195,"bid_size":200,"ask_size":100,"volume":380876,"vwap":193.017444,"open":184.64,"high":197.51,"low":182.67,"close":195.72,"trade_count":11859,"last_trade_at":"2026-10-22T23:00:00.001563454Z","last_quote_at":"2026-10-22T23:59:39.713083025Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:24:17.404602208-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:45.090Z","bars":[{"c":180.76,"h":180.76,"l":180.76,"n":14,"o":180.76,"t":"2026-10-16T13:30:00Z","v":1904,"vw":180.76},{"c":180.815,"h":181.05,"l":179.4675,"n":105,"o":180.0325,"t":"2026-10-16T13:35:00Z","v":7531,"vw":179.848813},{"c":181.59,"h":181.59,"l":181.59,"n":9,"o":181.59,"t":"2026-10-16T13:45:00Z","v":291,"vw":181.59},{"c":181.32,"h":181.55,"l":181.32,"n":23,"o":181.55,"t":"2026-10-16T13:55:00Z","v":490,"vw":181.389909},{"c":181.41,"h":181.41,"l":181.41,"n":8,"o":181.41,"t":"2026-10-16T14:05:00Z","v":250,"vw":181.41},{"c":181.57,"h":181.57,"l":181.57,"n":9,"o":181.57,"t":"2026-10-16T14:10:00Z","v":239,"vw":181.57},{"c":181.34,"h":181.34,"l":181.16,"n":25,"o":181.16,"t":"2026-10-16T14:15:00Z","v":495,"vw":181.28},{"c":181.36,"h":182.02,"l":181.36,"n":69,"o":182,"t":"2026-10-16T14:20:00Z","v":1594,"vw":181.914838},{"c":181.23,"h":181.5,"l":181.23,"n":43,"o":181.36,"t":"2026-10-16T14:30:00Z","v":1540,"vw":181.335454},{"c":181.45,"h":181.71,"l":181.25,"n":85,"o":181.5,"t":"2026-10-16T14:35:00Z","v":3957,"vw":181.47088},{"c":181.3,"h":181.485,"l":180.95,"n":73,"o":180.95,"t":"2026-10-16T14:40:00Z","v":3979,"vw":181.328226},{"c":180.92,"h":180.92,"l":180.43,"n":14,"o":180.43,"t":"2026-10-16T14:45:00Z","v":651,"vw":180.598337},{"c":180.765,"h":180.765,"l":180.765,"n":4,"o":180.765,"t":"2026-10-16T14:50:00Z","v":103,"vw":180.765},{"c":180.86,"h":181.14,"l":180.86,"n":23,"o":181.14,"t":"2026-10-16T14:55:00Z","v":719,"vw":180.922222},{"c":180.59,"h":180.59,"l":180.59,"n":12,"o":180.59,"t":"2026-10-16T15:05:00Z","v":915,"vw":180.59},{"c":181.5,"h":181.5,"l":181.065,"n":35,"o":181.09,"t":"2026-10-16T15:10:00Z","v":847,"vw":181.306848},{"c":181.18,"h":181.18,"l":181.18,"n":9,"o":181.18,"t":"2026-10-16T15:15:00Z","v":291,"vw":181.18},{"c":181.185,"h":181.185,"l":181.185,"n":6,"o":181.185,"t":"2026-10-16T15:20:00Z","v":128,"vw":181.185},{"c":180.195,"h":181.07,"l":180.195,"n":117,"o":181.07,"t":"2026-10-16T15:35:00Z","v":2671,"vw":180.494251},{"c":179.93,"h":179.93,"l":179.5,"n":12,"o":179.875,"t":"2026-10-16T15:45:00Z","v":757,"vw":179.676428},{"c":180.86,"h":180.86,"l":179.965,"n":91,"o":179.965,"t":"2026-10-16T15:50:00Z","v":2797,"vw":180.364337},{"c":180.98,"h":180.98,"l":180.98,"n":8,"o":180.98,"t":"2026-10-16T15:55:00Z","v":247,"vw":180.98},{"c":180.78,"h":180.78,"l":180.78,"n":11,"o":180.78,"t":"2026-10-16T16:00:00Z","v":227,"vw":180.78},{"c":180.525,"h":180.525,"l":180.525,"n":14,"o":180.525,"t":"2026-10-16T16:05:00Z","v":282,"vw":180.525},{"c":180.26,"h":180.77,"l":180.11,"n":79,"o":180.11,"t":"2026-10-16T16:15:00Z","v":4654,"vw":180.304211},{"c":180.815,"h":180.815,"l":180.79,"n":25,"o":180.79,"t":"2026-10-16T16:20:00Z","v":584,"vw":180.803761},{"c":180.91,"h":180.91,"l":180.525,"n":18,"o":180.525,"t":"2026-10-16T16:25:00Z","v":413,"vw":180.677778},{"c":180.695,"h":180.695,"l":180.695,"n":15,"o":180.695,"t":"2026-10-16T16:35:00Z","v":159,"vw":180.695},{"c":181.26,"h":181.26,"l":180.92,"n":51,"o":180.92,"t":"2026-10-16T16:40:00Z","v":1953,"vw":181.071395},{"c":181.175,"h":181.5,"l":181.175,"n":28,"o":181.49,"t":"2026-10-16T16:45:00Z","v":493,"vw":181.388333},{"c":181.18,"h":181.18,"l":181.18,"n":8,"o":181.18,"t":"2026-10-16T16:50:00Z","v":208,"vw":181.18},{"c":181.175,"h":181.175,"l":181.175,"n":15,"o":181.175,"t":"2026-10-16T17:00:00Z","v":330,"vw":181.175},{"c":180.83,"h":181.04,"l":180.83,"n":42,"o":181.04,"t":"2026-10-16T17:10:00Z","v":711,"vw":180.935},{"c":180.93,"h":180.93,"l":180.93,"n":7,"o":180.93,"t":"2026-10-16T17:20:00Z","v":162,"vw":180.93},{"c":180.28,"h":180.28,"l":180.28,"n":10,"o":180.28,"t":"2026-10-16T17:30:00Z","v":402,"vw":180.28},{"c":180.29,"h":180.29,"l":180.29,"n":5,"o":180.29,"t":"2026-10-16T17:35:00Z","v":302,"vw":180.29},{"c":180.41,"h":180.41,"l":180.355,"n":60,"o":180.355,"t":"2026-10-16T17:40:00Z","v":1212,"vw":180.368573},{"c":179.91,"h":180.27,"l":179.91,"n":50,"o":180.27,"t":"2026-10-16T17:50:00Z","v":1099,"vw":180.09},{"c":179.88,"h":180.085,"l":179.335,"n":48,"o":179.335,"t":"2026-10-16T17:55:00Z","v":1954,"vw":179.753758},{"c":180.21,"h":180.21,"l":180.05,"n":45,"o":180.08,"t":"2026-10-16T18:00:00Z","v":1293,"vw":180.098571},{"c":179.45,"h":179.5,"l":179.38,"n":19,"o":179.5,"t":"2026-10-16T18:10:00Z","v":662,"vw":179.443333},{"c":179.78,"h":179.78,"l":179.38,"n":19,"o":179.38,"t":"2026-10-16T18:15:00Z","v":519,"vw":179.48125},{"c":179.81,"h":179.81,"l":179.81,"n":7,"o":179.81,"t":"2026-10-16T18:25:00Z","v":125,"vw":179.81},{"c":179.785,"h":179.785,"l":179.785,"n":27,"o":179.785,"t":"2026-10-16T18:30:00Z","v":332,"vw":179.785},{"c":179.8,"h":180.04,"l":179.79,"n":31,"o":179.79,"t":"2026-10-16T18:35:00Z","v":564,"vw":179.876667},{"c":179.82,"h":179.82,"l":179.82,"n":6,"o":179.82,"t":"2026-10-16T18:40:00Z","v":137,"vw":179.82},{"c":179.86,"h":180.07,"l":179.86,"n":83,"o":180.07,"t":"2026-10-16T18:45:00Z","v":2978,"vw":179.956774},{"c":180.37,"h":180.37,"l":179.85,"n":38,"o":179.8625,"t":"2026-10-16T18:50:00Z","v":1368,"vw":180.039662},{"c":180.525,"h":180.525,"l":180.255,"n":46,"o":180.255,"t":"2026-10-16T18:55:00Z","v":2010,"vw":180.452437},{"c":180.03,"h":180.5025,"l":180.03,"n":53,"o":180.37,"t":"2026-10-16T19:00:00Z","v":1281,"vw":180.354444},{"c":180.015,"h":180.015,"l":179.61,"n":45,"o":179.81,"t":"2026-10-16T19:05:00Z","v":1878,"vw":179.675357},{"c":179.64,"h":180.015,"l":179.64,"n":45,"o":179.64,"t":"2026-10-16T19:10:00Z","v":2572,"vw":179.657773},{"c":179.86,"h":179.86,"l":179.66,"n":25,"o":179.66,"t":"2026-10-16T19:15:00Z","v":801,"vw":179.698333},{"c":179.7,"h":179.7,"l":179.2,"n":99,"o":179.46,"t":"2026-10-16T19:25:00Z","v":1642,"vw":179.507063},{"c":180.08,"h":180.15,"l":179.545,"n":142,"o":179.545,"t":"2026-10-16T19:30:00Z","v":4265,"vw":179.846612},{"c":179.225,"h":179.575,"l":179.225,"n":75,"o":179.575,"t":"2026-10-16T19:35:00Z","v":1943,"vw":179.271097},{"c":179.325,"h":179.52,"l":179.24,"n":72,"o":179.24,"t":"2026-10-16T19:40:00Z","v":1430,"vw":179.382342},{"c":180.0425,"h":180.14,"l":179.63,"n":143,"o":179.63,"t":"2026-10-16T19:45:00Z","v":2565,"vw":179.82825},{"c":179.89,"h":180.37,"l":179.89,"n":253,"o":180.37,"t":"2026-10-16T19:50:00Z","v":5502,"vw":180.082683},{"c":180.62,"h":180.79,"l":179.835,"n":913,"o":179.835,"t":"2026-10-16T19:55:00Z","v":26238,"vw":180.512744},{"c":180.82,"h":180.82,"l":180.82,"n":27,"o":180.82,"t":"2026-10-16T20:00:00Z","v":39740,"vw":180.82},{"c":177.1,"h":179.02,"l":177.1,"n":31,"o":179.02,"t":"2026-10-19T13:30:00Z","v":1927,"vw":178.08846},{"c":180.005,"h":180.005,"l":179.255,"n":33,"o":179.455,"t":"2026-10-19T13:35:00Z","v":590,"vw":179.55375},{"c":180,"h":180,"l":180,"n":12,"o":180,"t":"2026-10-19T13:40:00Z","v":137,"vw":180},{"c":179.57,"h":179.57,"l":179.57,"n":7,"o":179.57,"t":"2026-10-19T13:45:00Z","v":140,"vw":179.57},{"c":180.085,"h":180.085,"l":180.015,"n":20,"o":180.015,"t":"2026-10-19T13:55:00Z","v":649,"vw":180.057792},{"c":179.52,"h":179.52,"l":179.52,"n":15,"o":179.52,"t":"2026-10-19T14:00:00Z","v":136,"vw":179.52},{"c":179.4,"h":179.4,"l":179.4,"n":13,"o":179.4,"t":"2026-10-19T14:05:00Z","v":145,"vw":179.4},{"c":179.295,"h":179.295,"l":179.295,"n":18,"o":179.295,"t":"2026-10-19T14:10:00Z","v":390,"vw":179.295},{"c":179.51,"h":179.83,"l":179.51,"n":19,"o":179.83,"t":"2026-10-19T14:25:00Z","v":282,"vw":179.67},{"c":180.0225,"h":180.0225,"l":180.0225,"n":40,"o":180.0225,"t":"2026-10-19T14:40:00Z","v":655,"vw":180.0225},{"c":180.355,"h":180.37,"l":180.15,"n":56,"o":180.15,"t":"2026-10-19T14:45:00Z","v":1303,"vw":180.203125},{"c":179.34,"h":179.71,"l":179.34,"n":31,"o":179.71,"t":"2026-10-19T14:50:00Z","v":553,"vw":179.519612},{"c":179.67,"h":179.67,"l":179.67,"n":13,"o":179.67,"t":"2026-10-19T14:55:00Z","v":224,"vw":179.67},{"c":179.84,"h":179.84,"l":179.84,"n":10,"o":179.84,"t":"2026-10-19T15:05:00Z","v":136,"vw":179.84},{"c":179.935,"h":179.935,"l":179.935,"n":16,"o":179.935,"t":"2026-10-19T15:10:00Z","v":341,"vw":179.935},{"c":179.935,"h":179.935,"l":179.935,"n":9,"o":179.935,"t":"2026-10-19T15:15:00Z","v":254,"vw":179.935},{"c":180.72,"h":180.72,"l":180.71,"n":36,"o":180.71,"t":"2026-10-19T15:20:00Z","v":765,"vw":180.716667},{"c":180.7,"h":180.7,"l":180.7,"n":23,"o":180.7,"t":"2026-10-19T15:25:00Z","v":331,"vw":180.7},{"c":180.61,"h":180.61,"l":180.61,"n":11,"o":180.61,"t":"2026-10-19T15:35:00Z","v":149,"vw":180.61},{"c":180.69,"h":180.89,"l":180.69,"n":44,"o":180.89,"t":"2026-10-19T15:45:00Z","v":828,"vw":180.784787},{"c":180.62,"h":180.62,"l":180.62,"n":47,"o":180.62,"t":"2026-10-19T15:55:00Z","v":503,"vw":180.62},{"c":180.31,"h":180.31,"l":180.31,"n":15,"o":180.31,"t":"2026-10-19T16:00:00Z","v":270,"vw":180.31},{"c":180.89,"h":180.89,"l":180.11,"n":50,"o":180.11,"t":"2026-10-19T16:10:00Z","v":1077,"vw":180.410777},{"c":180.365,"h":180.365,"l":180.365,"n":13,"o":180.365,"t":"2026-10-19T16:15:00Z","v":128,"vw":180.365},{"c":180.365,"h":180.365,"l":180.04,"n":43,"o":180.365,"t":"2026-10-19T16:20:00Z","v":1327,"vw":180.250965},{"c":180.365,"h":180.365,"l":180.365,"n":8,"o":180.365,"t":"2026-10-19T16:25:00Z","v":182,"vw":180.365},{"c":179.85,"h":179.85,"l":179.84,"n":69,"o":179.84,"t":"2026-10-19T16:30:00Z","v":856,"vw":179.845},{"c":178.84,"h":179.475,"l":178.84,"n":71,"o":179.475,"t":"2026-10-19T16:35:00Z","v":1583,"vw":179.169},{"c":178.84,"h":178.84,"l":178.84,"n":17,"o":178.84,"t":"2026-10-19T16:40:00Z","v":307,"vw":178.84},{"c":178.89,"h":178.89,"l":178.89,"n":3,"o":178.89,"t":"2026-10-19T16:45:00Z","v":102,"vw":178.89},{"c":179.27,"h":179.27,"l":179.19,"n":61,"o":179.19,"t":"2026-10-19T16:50:00Z","v":1735,"vw":179.225},{"c":179.585,"h":179.585,"l":179.585,"n":16,"o":179.585,"t":"2026-10-19T16:55:00Z","v":336,"vw":179.585},{"c":179.9,"h":180.275,"l":179.5,"n":62,"o":179.5,"t":"2026-10-19T17:05:00Z","v":1468,"vw":179.735556},{"c":180.34,"h":180.34,"l":179.9,"n":67,"o":179.9,"t":"2026-10-19T17:10:00Z","v":818,"vw":180.12},{"c":179.91,"h":180.1125,"l":179.91,"n":54,"o":180.1125,"t":"2026-10-19T17:15:00Z","v":838,"vw":179.9975},{"c":180.125,"h":180.125,"l":180.125,"n":12,"o":180.125,"t":"2026-10-19T17:20:00Z","v":232,"vw":180.125},{"c":180.31,"h":180.31,"l":180.31,"n":19,"o":180.31,"t":"2026-10-19T17:30:00Z","v":183,"vw":180.31},{"c":180.49,"h":180.49,"l":180.49,"n":13,"o":180.49,"t":"2026-10-19T17:35:00Z","v":114,"vw":180.49},{"c":180.55,"h":180.55,"l":180.345,"n":41,"o":180.345,"t":"2026-10-19T17:40:00Z","v":772,"vw":180.413333},{"c":180.685,"h":180.8375,"l":180.58,"n":103,"o":180.58,"t":"2026-10-19T17:45:00Z","v":2041,"vw":180.660938},{"c":180.995,"h":181.045,"l":180.8975,"n":42,"o":180.8975,"t":"2026-10-19T17:50:00Z","v":975,"vw":180.962714},{"c":181.13,"h":181.13,"l":180.95,"n":42,"o":181.045,"t":"2026-10-19T17:55:00Z","v":1087,"vw":181.082078},{"c":180.7025,"h":180.7025,"l":180.57,"n":22,"o":180.69,"t":"2026-10-19T18:00:00Z","v":594,"vw":180.642174},{"c":181.09,"h":181.09,"l":180.7,"n":95,"o":180.7,"t":"2026-10-19T18:05:00Z","v":2904,"vw":180.843},{"c":180.46,"h":180.99,"l":180.46,"n":45,"o":180.881,"t":"2026-10-19T18:10:00Z","v":4484,"vw":180.864174},{"c":181,"h":181,"l":181,"n":10,"o":181,"t":"2026-10-19T18:15:00Z","v":193,"vw":181},{"c":180.48,"h":180.5,"l":180.48,"n":37,"o":180.5,"t":"2026-10-19T18:20:00Z","v":738,"vw":180.490148},{"c":180.53,"h":180.81,"l":180.53,"n":42,"o":180.775,"t":"2026-10-19T18:25:00Z","v":837,"vw":180.727091},{"c":180.63,"h":180.63,"l":180.625,"n":30,"o":180.625,"t":"2026-10-19T18:30:00Z","v":524,"vw":180.628333},{"c":180.66,"h":180.79,"l":180.66,"n":95,"o":180.75,"t":"2026-10-19T18:35:00Z","v":1632,"vw":180.752},{"c":180.37,"h":180.67,"l":180.37,"n":30,"o":180.67,"t":"2026-10-19T18:40:00Z","v":657,"vw":180.563238},{"c":180.62,"h":180.62,"l":180.62,"n":20,"o":180.62,"t":"2026-10-19T18:45:00Z","v":357,"vw":180.62},{"c":180.865,"h":180.865,"l":180.86,"n":25,"o":180.86,"t":"2026-10-19T18:50:00Z","v":593,"vw":180.8625},{"c":180.83,"h":180.83,"l":180.69,"n":61,"o":180.69,"t":"2026-10-19T18:55:00Z","v":920,"vw":180.766364},{"c":180.175,"h":180.43,"l":180.175,"n":68,"o":180.43,"t":"2026-10-19T19:00:00Z","v":1205,"vw":180.313158},{"c":180.29,"h":180.29,"l":180.29,"n":9,"o":180.29,"t":"2026-10-19T19:05:00Z","v":129,"vw":180.29},{"c":180.69,"h":180.93,"l":180.46,"n":157,"o":180.46,"t":"2026-10-19T19:10:00Z","v":6037,"vw":180.679044},{"c":180.745,"h":180.98,"l":180.7075,"n":40,"o":180.98,"t":"2026-10-19T19:15:00Z","v":869,"vw":180.784784},{"c":180.34,"h":180.97,"l":180.34,"n":162,"o":180.6025,"t":"2026-10-19T19:20:00Z","v":4069,"vw":180.663543},{"c":180.705,"h":180.705,"l":180.44,"n":129,"o":180.51,"t":"2026-10-19T19:25:00Z","v":3951,"vw":180.657516},{"c":180.83,"h":180.83,"l":180.65,"n":71,"o":180.65,"t":"2026-10-19T19:30:00Z","v":1006,"vw":180.74},{"c":180.89,"h":181.37,"l":180.87,"n":229,"o":180.88,"t":"2026-10-19T19:35:00Z","v":4726,"vw":181.071255},{"c":181.14,"h":181.14,"l":181.03,"n":80,"o":181.03,"t":"2026-10-19T19:40:00Z","v":1164,"vw":181.055522},{"c":181.12,"h":181.7,"l":181.12,"n":236,"o":181.23,"t":"2026-10-19T19:45:00Z","v":5623,"vw":181.258615},{"c":181.49,"h":181.49,"l":181.24,"n":184,"o":181.24,"t":"2026-10-19T19:50:00Z","v":2867,"vw":181.387143},{"c":181.84,"h":182,"l":181.25,"n":1138,"o":181.39,"t":"2026-10-19T19:55:00Z","v":30529,"vw":181.680482},{"c":181.82,"h":181.82,"l":181.81,"n":28,"o":181.81,"t":"2026-10-19T20:00:00Z","v":52319,"vw":181.819972},{"c":184.05,"h":184.14,"l":182,"n":38,"o":184.14,"t":"2026-10-20T13:30:00Z","v":1521,"vw":183.570918},{"c":182.8779,"h":184.29,"l":182.8779,"n":22,"o":184.29,"t":"2026-10-20T13:35:00Z","v":793,"vw":183.34874},{"c":183.145,"h":183.88,"l":183.145,"n":23,"o":183.88,"t":"2026-10-20T13:40:00Z","v":680,"vw":183.39},{"c":183.97,"h":183.97,"l":183.085,"n":23,"o":183.095,"t":"2026-10-20T13:45:00Z","v":729,"vw":183.229268},{"c":183.995,"h":183.995,"l":183.995,"n":11,"o":183.995,"t":"2026-10-20T13:55:00Z","v":119,"vw":183.995},{"c":183.49,"h":184.0175,"l":183.49,"n":13,"o":184.0175,"t":"2026-10-20T14:05:00Z","v":376,"vw":183.75375},{"c":184.025,"h":184.025,"l":184.025,"n":13,"o":184.025,"t":"2026-10-20T14:10:00Z","v":293,"vw":184.025},{"c":184.9899,"h":184.9899,"l":184.9899,"n":23,"o":184.9899,"t":"2026-10-20T14:15:00Z","v":799,"vw":184.9899},{"c":182.8,"h":183.995,"l":182.62,"n":182,"o":183.92,"t":"2026-10-20T14:20:00Z","v":6493,"vw":183.652097},{"c":184.04,"h":184.04,"l":183.035,"n":96,"o":183.035,"t":"2026-10-20T14:25:00Z","v":1769,"vw":183.649167},{"c":184.39,"h":184.39,"l":184.16,"n":36,"o":184.37,"t":"2026-10-20T14:30:00Z","v":902,"vw":184.332963},{"c":184.46,"h":184.46,"l":184.455,"n":19,"o":184.455,"t":"2026-10-20T14:35:00Z","v":550,"vw":184.4575},{"c":184.46,"h":184.46,"l":184.35,"n":19,"o":184.35,"t":"2026-10-20T14:45:00Z","v":303,"vw":184.405},{"c":184.655,"h":185.04,"l":184.655,"n":57,"o":185.04,"t":"2026-10-20T14:50:00Z","v":700,"vw":184.8475},{"c":184.6625,"h":184.6625,"l":184.44,"n":32,"o":184.44,"t":"2026-10-20T14:55:00Z","v":499,"vw":184.55125},{"c":184.11,"h":184.315,"l":183.6127,"n":108,"o":184.31,"t":"2026-10-20T15:00:00Z","v":6165,"vw":183.949162},{"c":184.03,"h":184.03,"l":184.03,"n":12,"o":184.03,"t":"2026-10-20T15:05:00Z","v":310,"vw":184.03},{"c":184.4,"h":184.44,"l":184.4,"n":44,"o":184.42,"t":"2026-10-20T15:10:00Z","v":780,"vw":184.4225},{"c":184.2175,"h":184.2175,"l":184.2175,"n":11,"o":184.2175,"t":"2026-10-20T15:15:00Z","v":235,"vw":184.2175},{"c":184.22,"h":184.59,"l":184.22,"n":39,"o":184.59,"t":"2026-10-20T15:20:00Z","v":656,"vw":184.405},{"c":184.06,"h":184.06,"l":184.06,"n":13,"o":184.06,"t":"2026-10-20T15:25:00Z","v":357,"vw":184.06},{"c":184.22,"h":184.22,"l":184.075,"n":38,"o":184.14,"t":"2026-10-20T15:30:00Z","v":736,"vw":184.145},{"c":184.25,"h":184.29,"l":184.25,"n":21,"o":184.29,"t":"2026-10-20T15:35:00Z","v":369,"vw":184.27},{"c":184.51,"h":184.51,"l":184.51,"n":7,"o":184.51,"t":"2026-10-20T15:40:00Z","v":123,"vw":184.51},{"c":184.15,"h":184.62,"l":184.15,"n":60,"o":184.62,"t":"2026-10-20T15:45:00Z","v":1213,"vw":184.266},{"c":185.01,"h":185.01,"l":185.01,"n":11,"o":185.01,"t":"2026-10-20T15:50:00Z","v":178,"vw":185.01},{"c":184.24,"h":184.24,"l":184.24,"n":17,"o":184.24,"t":"2026-10-20T16:05:00Z","v":449,"vw":184.24},{"c":184.25,"h":184.3,"l":184.1,"n":59,"o":184.3,"t":"2026-10-20T16:10:00Z","v":1780,"vw":184.229701},{"c":184.33,"h":184.33,"l":184.29,"n":18,"o":184.29,"t":"2026-10-20T16:15:00Z","v":514,"vw":184.31},{"c":184.57,"h":184.57,"l":184.11,"n":42,"o":184.36,"t":"2026-10-20T16:20:00Z","v":893,"vw":184.35125},{"c":184.35,"h":184.35,"l":184.35,"n":11,"o":184.35,"t":"2026-10-20T16:25:00Z","v":196,"vw":184.35},{"c":184.205,"h":184.35,"l":184.205,"n":57,"o":184.35,"t":"2026-10-20T16:30:00Z","v":1105,"vw":184.2775},{"c":184.33,"h":184.34,"l":184.115,"n":70,"o":184.115,"t":"2026-10-20T16:35:00Z","v":2881,"vw":184.173125},{"c":184.5,"h":184.5,"l":184.5,"n":31,"o":184.5,"t":"2026-10-20T16:40:00Z","v":641,"vw":184.5},{"c":184.58,"h":184.9508,"l":184.58,"n":32,"o":184.9314,"t":"2026-10-20T16:45:00Z","v":712,"vw":184.860018},{"c":184.31,"h":184.78,"l":184.31,"n":29,"o":184.55,"t":"2026-10-20T16:50:00Z","v":862,"vw":184.55},{"c":184.54,"h":184.54,"l":184.54,"n":10,"o":184.54,"t":"2026-10-20T17:00:00Z","v":145,"vw":184.54},{"c":184.41,"h":184.42,"l":184.35,"n":54,"o":184.42,"t":"2026-10-20T17:05:00Z","v":2333,"vw":184.401666},{"c":183.87,"h":184.2,"l":183.87,"n":92,"o":184.2,"t":"2026-10-20T17:10:00Z","v":1399,"vw":183.996667},{"c":184.2,"h":184.2,"l":184.05,"n":55,"o":184.09,"t":"2026-10-20T17:20:00Z","v":2614,"vw":184.142727},{"c":184.2,"h":184.2,"l":184.2,"n":7,"o":184.2,"t":"2026-10-20T17:25:00Z","v":190,"vw":184.2},{"c":183.98,"h":184.54,"l":183.98,"n":74,"o":184.54,"t":"2026-10-20T17:30:00Z","v":1319,"vw":184.2125},{"c":184.32,"h":184.32,"l":184.32,"n":14,"o":184.32,"t":"2026-10-20T17:35:00Z","v":247,"vw":184.32},{"c":184.465,"h":184.55,"l":184.465,"n":74,"o":184.55,"t":"2026-10-20T17:40:00Z","v":2143,"vw":184.501786},{"c":184.41,"h":184.41,"l":184.41,"n":15,"o":184.41,"t":"2026-10-20T17:45:00Z","v":177,"vw":184.41},{"c":184.58,"h":184.58,"l":184.58,"n":26,"o":184.58,"t":"2026-10-20T17:50:00Z","v":287,"vw":184.58},{"c":184.32,"h":184.41,"l":184.28,"n":68,"o":184.32,"t":"2026-10-20T17:55:00Z","v":1338,"vw":184.315714},{"c":184.32,"h":184.32,"l":184.32,"n":74,"o":184.32,"t":"2026-10-20T18:00:00Z","v":1422,"vw":184.32},{"c":184.26,"h":184.26,"l":184.26,"n":40,"o":184.26,"t":"2026-10-20T18:05:00Z","v":609,"vw":184.26},{"c":184.42,"h":184.42,"l":184.42,"n":13,"o":184.42,"t":"2026-10-20T18:10:00Z","v":239,"vw":184.42},{"c":184.19,"h":184.19,"l":184.09,"n":60,"o":184.09,"t":"2026-10-20T18:20:00Z","v":1180,"vw":184.173333},{"c":183.965,"h":184.09,"l":183.965,"n":52,"o":184.08,"t":"2026-10-20T18:25:00Z","v":1021,"vw":184.033},{"c":184.42,"h":184.58,"l":184.29,"n":106,"o":184.3,"t":"2026-10-20T18:40:00Z","v":2394,"vw":184.358759},{"c":184.48,"h":184.48,"l":184.48,"n":14,"o":184.48,"t":"2026-10-20T18:45:00Z","v":203,"vw":184.48},{"c":184.675,"h":184.675,"l":184.4,"n":83,"o":184.4,"t":"2026-10-20T18:50:00Z","v":3182,"vw":184.565909},{"c":184.97,"h":184.97,"l":184.97,"n":22,"o":184.97,"t":"2026-10-20T18:55:00Z","v":343,"vw":184.97},{"c":184.82,"h":184.82,"l":184.82,"n":51,"o":184.82,"t":"2026-10-20T19:00:00Z","v":1180,"vw":184.82},{"c":184.83,"h":184.83,"l":184.53,"n":17,"o":184.82,"t":"2026-10-20T19:05:00Z","v":405,"vw":184.726667},{"c":184.39,"h":184.47,"l":184.32,"n":139,"o":184.47,"t":"2026-10-20T19:10:00Z","v":3379,"vw":184.426788},{"c":185.08,"h":185.08,"l":184.47,"n":126,"o":184.59,"t":"2026-10-20T19:15:00Z","v":3170,"vw":184.763846},{"c":185.13,"h":185.46,"l":184.785,"n":64,"o":185.46,"t":"2026-10-20T19:20:00Z","v":1266,"vw":185.07125},{"c":185.38,"h":185.38,"l":185.23,"n":57,"o":185.23,"t":"2026-10-20T19:25:00Z","v":1555,"vw":185.303333},{"c":184.5,"h":184.935,"l":184.5,"n":47,"o":184.59,"t":"2026-10-20T19:30:00Z","v":971,"vw":184.647059},{"c":184.71,"h":184.84,"l":184.35,"n":180,"o":184.84,"t":"2026-10-20T19:35:00Z","v":4081,"vw":184.620337},{"c":185.2799,"h":185.2799,"l":184.51,"n":173,"o":184.62,"t":"2026-10-20T19:40:00Z","v":3555,"vw":184.921069},{"c":184.64,"h":185.29,"l":184.64,"n":216,"o":185.015,"t":"2026-10-20T19:45:00Z","v":5660,"vw":184.928191},{"c":184.03,"h":184.58,"l":184.03,"n":285,"o":184.44,"t":"2026-10-20T19:50:00Z","v":7273,"vw":184.306742},{"c":184.25,"h":184.995,"l":184.07,"n":857,"o":184.3,"t":"2026-10-20T19:55:00Z","v":24682,"vw":184.483692},{"c":184.83,"h":184.83,"l":184.2,"n":40,"o":184.35,"t":"2026-10-20T20:00:00Z","v":33730,"vw":184.204158},{"c":181.86,"h":181.86,"l":181.86,"n":8,"o":181.86,"t":"2026-10-21T13:30:00Z","v":1203,"vw":181.86},{"c":184.31,"h":184.31,"l":184.31,"n":9,"o":184.31,"t":"2026-10-21T13:35:00Z","v":141,"vw":184.31},{"c":183.2275,"h":183.2275,"l":183.2175,"n":6,"o":183.2175,"t":"2026-10-21T13:40:00Z","v":212,"vw":183.2225},{"c":182.99,"h":182.99,"l":182.99,"n":21,"o":182.99,"t":"2026-10-21T13:55:00Z","v":538,"vw":182.99},{"c":182.98,"h":182.98,"l":182.98,"n":9,"o":182.98,"t":"2026-10-21T14:05:00Z","v":114,"vw":182.98},{"c":182.675,"h":183.25,"l":182.36,"n":113,"o":183.19,"t":"2026-10-21T14:10:00Z","v":2272,"vw":182.863182},{"c":182.105,"h":182.735,"l":182.105,"n":40,"o":182.675,"t":"2026-10-21T14:15:00Z","v":661,"vw":182.517334},{"c":182.55,"h":182.55,"l":182.55,"n":13,"o":182.55,"t":"2026-10-21T14:20:00Z","v":390,"vw":182.55},{"c":181.97,"h":182.3,"l":181.76,"n":187,"o":182.3,"t":"2026-10-21T14:25:00Z","v":3170,"vw":181.961667},{"c":181.98,"h":182.14,"l":181.98,"n":49,"o":182.14,"t":"2026-10-21T14:30:00Z","v":781,"vw":182.026377},{"c":182.08,"h":182.32,"l":182.08,"n":55,"o":182.31,"t":"2026-10-21T14:35:00Z","v":2057,"vw":182.292222},{"c":182.59,"h":182.59,"l":182.59,"n":17,"o":182.59,"t":"2026-10-21T14:40:00Z","v":128,"vw":182.59},{"c":182.565,"h":182.565,"l":182.25,"n":34,"o":182.25,"t":"2026-10-21T14:45:00Z","v":566,"vw":182.458333},{"c":182.22,"h":182.83,"l":182.22,"n":38,"o":182.46,"t":"2026-10-21T14:50:00Z","v":1279,"vw":182.382875},{"c":182.04,"h":182.415,"l":182.04,"n":71,"o":182.4125,"t":"2026-10-21T15:00:00Z","v":1016,"vw":182.231875},{"c":181.955,"h":182.14,"l":181.905,"n":60,"o":181.905,"t":"2026-10-21T15:05:00Z","v":924,"vw":182.035},{"c":181.95,"h":181.95,"l":181.95,"n":9,"o":181.95,"t":"2026-10-21T15:10:00Z","v":247,"vw":181.95},{"c":182.31,"h":182.31,"l":181.93,"n":45,"o":181.93,"t":"2026-10-21T15:20:00Z","v":1132,"vw":182.056667},{"c":182.23,"h":182.78,"l":181.96,"n":78,"o":182.36,"t":"2026-10-21T15:25:00Z","v":2462,"vw":182.304136},{"c":182.65,"h":182.8,"l":182.455,"n":34,"o":182.47,"t":"2026-10-21T15:30:00Z","v":3317,"vw":182.496564},{"c":182.655,"h":182.655,"l":182.655,"n":9,"o":182.655,"t":"2026-10-21T15:35:00Z","v":308,"vw":182.655},{"c":182.585,"h":182.65,"l":182.585,"n":21,"o":182.65,"t":"2026-10-21T15:40:00Z","v":312,"vw":182.6175},{"c":182.465,"h":182.939,"l":182.465,"n":41,"o":182.939,"t":"2026-10-21T15:45:00Z","v":1003,"vw":182.628},{"c":182.485,"h":182.485,"l":182.485,"n":28,"o":182.485,"t":"2026-10-21T16:00:00Z","v":586,"vw":182.485},{"c":182.415,"h":182.415,"l":182.415,"n":14,"o":182.415,"t":"2026-10-21T16:05:00Z","v":142,"vw":182.415},{"c":182.22,"h":182.22,"l":182.22,"n":11,"o":182.22,"t":"2026-10-21T16:10:00Z","v":250,"vw":182.22},{"c":182.36,"h":182.36,"l":182.2,"n":38,"o":182.28,"t":"2026-10-21T16:15:00Z","v":583,"vw":182.28},{"c":182.735,"h":182.76,"l":182.16,"n":160,"o":182.16,"t":"2026-10-21T16:20:00Z","v":3541,"vw":182.591167},{"c":182.8175,"h":182.8175,"l":182.8175,"n":20,"o":182.8175,"t":"2026-10-21T16:30:00Z","v":310,"vw":182.8175},{"c":182.93,"h":183.13,"l":182.93,"n":62,"o":183.13,"t":"2026-10-21T16:35:00Z","v":1405,"vw":183.010142},{"c":183.21,"h":183.21,"l":182.97,"n":28,"o":182.97,"t":"2026-10-21T16:40:00Z","v":753,"vw":183.06},{"c":182.935,"h":182.995,"l":182.875,"n":31,"o":182.995,"t":"2026-10-21T16:45:00Z","v":639,"vw":182.959},{"c":182.73,"h":182.865,"l":182.73,"n":30,"o":182.865,"t":"2026-10-21T17:00:00Z","v":362,"vw":182.7975},{"c":182.23,"h":182.49,"l":182.23,"n":89,"o":182.49,"t":"2026-10-21T17:05:00Z","v":1628,"vw":182.271053},{"c":181.9375,"h":182.19,"l":181.925,"n":97,"o":182.19,"t":"2026-10-21T17:10:00Z","v":1489,"vw":181.9805},{"c":181.875,"h":181.92,"l":181.85,"n":56,"o":181.9,"t":"2026-10-21T17:15:00Z","v":3692,"vw":181.891136},{"c":181.59,"h":181.63,"l":181.59,"n":24,"o":181.63,"t":"2026-10-21T17:20:00Z","v":502,"vw":181.61},{"c":181.395,"h":181.77,"l":181.35,"n":61,"o":181.77,"t":"2026-10-21T17:25:00Z","v":2174,"vw":181.437083},{"c":181.41,"h":181.41,"l":181.35,"n":48,"o":181.395,"t":"2026-10-21T17:30:00Z","v":1177,"vw":181.381888},{"c":181.37,"h":181.51,"l":181.22,"n":85,"o":181.41,"t":"2026-10-21T17:35:00Z","v":1922,"vw":181.35375},{"c":181.71,"h":181.71,"l":181.36,"n":136,"o":181.36,"t":"2026-10-21T17:40:00Z","v":3583,"vw":181.495044},{"c":181.48,"h":182.02,"l":181.48,"n":82,"o":181.74,"t":"2026-10-21T17:45:00Z","v":2450,"vw":181.931075},{"c":181.7,"h":181.7,"l":181.47,"n":21,"o":181.47,"t":"2026-10-21T17:50:00Z","v":390,"vw":181.585},{"c":181.81,"h":182.02,"l":181.81,"n":66,"o":181.815,"t":"2026-10-21T17:55:00Z","v":1360,"vw":181.896132},{"c":181.825,"h":181.825,"l":181.67,"n":35,"o":181.69,"t":"2026-10-21T18:00:00Z","v":551,"vw":181.7525},{"c":181.74,"h":181.835,"l":181.74,"n":42,"o":181.835,"t":"2026-10-21T18:05:00Z","v":1563,"vw":181.8225},{"c":182.14,"h":182.33,"l":181.99,"n":129,"o":181.99,"t":"2026-10-21T18:10:00Z","v":3620,"vw":182.119643},{"c":182.04,"h":182.225,"l":182.04,"n":38,"o":182.225,"t":"2026-10-21T18:15:00Z","v":539,"vw":182.1325},{"c":181.95,"h":182.195,"l":181.95,"n":71,"o":182.03,"t":"2026-10-21T18:20:00Z","v":1946,"vw":182.027692},{"c":181.95,"h":181.95,"l":181.68,"n":42,"o":181.68,"t":"2026-10-21T18:25:00Z","v":399,"vw":181.815},{"c":181.78,"h":181.78,"l":181.6,"n":45,"o":181.74,"t":"2026-10-21T18:30:00Z","v":1311,"vw":181.656667},{"c":181.6,"h":181.66,"l":181.6,"n":42,"o":181.61,"t":"2026-10-21T18:35:00Z","v":730,"vw":181.623333},{"c":181.765,"h":181.795,"l":181.6,"n":66,"o":181.6,"t":"2026-10-21T18:40:00Z","v":1190,"vw":181.736},{"c":181.685,"h":181.69,"l":181.51,"n":90,"o":181.69,"t":"2026-10-21T18:45:00Z","v":1822,"vw":181.64061},{"c":182.24,"h":182.38,"l":181.515,"n":158,"o":181.515,"t":"2026-10-21T18:50:00Z","v":4973,"vw":181.804246},{"c":181.81,"h":181.81,"l":181.81,"n":11,"o":181.81,"t":"2026-10-21T18:55:00Z","v":187,"vw":181.81},{"c":181.7492,"h":181.87,"l":181.72,"n":86,"o":181.79,"t":"2026-10-21T19:00:00Z","v":2720,"vw":181.765914},{"c":181.74,"h":181.92,"l":181.6,"n":119,"o":181.6,"t":"2026-10-21T19:05:00Z","v":2151,"vw":181.770714},{"c":181.65,"h":181.81,"l":181.56,"n":89,"o":181.56,"t":"2026-10-21T19:10:00Z","v":1400,"vw":181.69125},{"c":182.255,"h":182.26,"l":181.61,"n":142,"o":181.73,"t":"2026-10-21T19:15:00Z","v":3287,"vw":181.895417},{"c":182.54,"h":182.78,"l":182.19,"n":165,"o":182.19,"t":"2026-10-21T19:20:00Z","v":3533,"vw":182.506863},{"c":182.475,"h":182.78,"l":182.47,"n":90,"o":182.5,"t":"2026-10-21T19:25:00Z","v":1584,"vw":182.543},{"c":182.68,"h":182.685,"l":182.14,"n":116,"o":182.36,"t":"2026-10-21T19:30:00Z","v":3992,"vw":182.555935},{"c":182.53,"h":182.93,"l":182.53,"n":156,"o":182.68,"t":"2026-10-21T19:35:00Z","v":4293,"vw":182.773841},{"c":182.47,"h":182.47,"l":182.445,"n":122,"o":182.45,"t":"2026-10-21T19:40:00Z","v":3053,"vw":182.455345},{"c":182.71,"h":182.9,"l":182.24,"n":323,"o":182.34,"t":"2026-10-21T19:45:00Z","v":9927,"vw":182.611196},{"c":182.85,"h":182.85,"l":182.52,"n":213,"o":182.55,"t":"2026-10-21T19:50:00Z","v":4552,"vw":182.637413},{"c":181.81,"h":182.71,"l":181.57,"n":1026,"o":182.68,"t":"2026-10-21T19:55:00Z","v":32524,"vw":182.095527},{"c":181.81,"h":181.81,"l":181.81,"n":37,"o":181.81,"t":"2026-10-21T20:00:00Z","v":36211,"vw":181.81},{"c":182.67,"h":184.64,"l":182.67,"n":26,"o":184.64,"t":"2026-10-22T13:30:00Z","v":2672,"vw":184.558662},{"c":183.77,"h":184.81,"l":183.77,"n":62,"o":183.88,"t":"2026-10-22T13:40:00Z","v":2065,"vw":183.96},{"c":184.96,"h":184.99,"l":184.26,"n":73,"o":184.26,"t":"2026-10-22T13:45:00Z","v":1694,"vw":184.8},{"c":185.05,"h":185.05,"l":185,"n":60,"o":185,"t":"2026-10-22T13:50:00Z","v":1775,"vw":185.006443},{"c":185.595,"h":185.595,"l":185.39,"n":41,"o":185.39,"t":"2026-10-22T14:00:00Z","v":1275,"vw":185.503},{"c":186.04,"h":186.075,"l":185.95,"n":31,"o":185.95,"t":"2026-10-22T14:05:00Z","v":742,"vw":186.021667},{"c":184.4823,"h":184.4823,"l":184.4823,"n":17,"o":184.4823,"t":"2026-10-22T14:10:00Z","v":460,"vw":184.4823},{"c":187.1,"h":187.1,"l":187,"n":58,"o":187,"t":"2026-10-22T14:15:00Z","v":1312,"vw":187.066},{"c":187.41,"h":187.52,"l":187.08,"n":67,"o":187.08,"t":"2026-10-22T14:25:00Z","v":1465,"vw":187.34084},{"c":186.61,"h":187.3,"l":186.61,"n":33,"o":187.3,"t":"2026-10-22T14:30:00Z","v":661,"vw":186.955},{"c":187,"h":187.4,"l":186.625,"n":35,"o":186.625,"t":"2026-10-22T14:35:00Z","v":833,"vw":186.986268},{"c":187.16,"h":187.65,"l":186.58,"n":93,"o":187.65,"t":"2026-10-22T14:40:00Z","v":1618,"vw":186.995},{"c":187.8,"h":187.8,"l":187.6,"n":55,"o":187.74,"t":"2026-10-22T14:45:00Z","v":1096,"vw":187.748},{"c":187.85,"h":188.08,"l":187.85,"n":66,"o":188,"t":"2026-10-22T14:50:00Z","v":1825,"vw":187.99},{"c":187.99,"h":187.99,"l":187.86,"n":34,"o":187.87,"t":"2026-10-22T14:55:00Z","v":1037,"vw":187.892},{"c":188.525,"h":188.59,"l":188.36,"n":59,"o":188.36,"t":"2026-10-22T15:05:00Z","v":1437,"vw":188.49009},{"c":189.125,"h":189.25,"l":188.94,"n":92,"o":188.94,"t":"2026-10-22T15:10:00Z","v":2626,"vw":189.044841},{"c":189.0925,"h":189.14,"l":188.64,"n":44,"o":189.14,"t":"2026-10-22T15:15:00Z","v":968,"vw":189.00381},{"c":189.585,"h":189.585,"l":189.585,"n":9,"o":189.585,"t":"2026-10-22T15:20:00Z","v":304,"vw":189.585},{"c":190.5,"h":190.5,"l":189.8045,"n":164,"o":189.8045,"t":"2026-10-22T15:25:00Z","v":3409,"vw":190.17827},{"c":190.745,"h":190.745,"l":190.72,"n":16,"o":190.72,"t":"2026-10-22T15:30:00Z","v":364,"vw":190.729259},{"c":190.475,"h":190.53,"l":190.475,"n":40,"o":190.53,"t":"2026-10-22T15:35:00Z","v":853,"vw":190.492572},{"c":190.66,"h":190.66,"l":190.66,"n":4,"o":190.66,"t":"2026-10-22T15:40:00Z","v":261,"vw":190.66},{"c":191.07,"h":191.07,"l":190.99,"n":66,"o":190.99,"t":"2026-10-22T15:45:00Z","v":1009,"vw":191.02875},{"c":191.285,"h":191.75,"l":190.94,"n":57,"o":191.75,"t":"2026-10-22T15:50:00Z","v":1782,"vw":191.264379},{"c":190.8,"h":191.295,"l":190.8,"n":44,"o":191.295,"t":"2026-10-22T15:55:00Z","v":1541,"vw":190.898371},{"c":191.0925,"h":191.115,"l":190.6,"n":43,"o":190.65,"t":"2026-10-22T16:00:00Z","v":1479,"vw":190.818248},{"c":190.48,"h":191.05,"l":190.48,"n":109,"o":191.05,"t":"2026-10-22T16:05:00Z","v":3143,"vw":190.696476},{"c":190.66,"h":190.86,"l":190.51,"n":145,"o":190.54,"t":"2026-10-22T16:10:00Z","v":4588,"vw":190.728044},{"c":190.76,"h":190.76,"l":190.76,"n":13,"o":190.76,"t":"2026-10-22T16:15:00Z","v":449,"vw":190.76},{"c":190.98,"h":190.98,"l":190.615,"n":49,"o":190.615,"t":"2026-10-22T16:25:00Z","v":1499,"vw":190.672632},{"c":191.05,"h":191.05,"l":190.61,"n":106,"o":190.61,"t":"2026-10-22T16:30:00Z","v":2784,"vw":190.838935},{"c":190.56,"h":190.58,"l":190.56,"n":44,"o":190.58,"t":"2026-10-22T16:35:00Z","v":1287,"vw":190.562857},{"c":191.0025,"h":191.0025,"l":190.56,"n":37,"o":190.56,"t":"2026-10-22T16:40:00Z","v":1244,"vw":190.840625},{"c":190.975,"h":190.975,"l":190.975,"n":55,"o":190.975,"t":"2026-10-22T16:45:00Z","v":1290,"vw":190.975},{"c":192.15,"h":192.15,"l":191.33,"n":113,"o":191.33,"t":"2026-10-22T16:50:00Z","v":2290,"vw":191.653334},{"c":192.34,"h":192.485,"l":192.14,"n":45,"o":192.14,"t":"2026-10-22T16:55:00Z","v":773,"vw":192.316},{"c":192.4,"h":192.4,"l":191.95,"n":261,"o":192.315,"t":"2026-10-22T17:00:00Z","v":9545,"vw":192.235937},{"c":192.35,"h":192.47,"l":192.19,"n":83,"o":192.345,"t":"2026-10-22T17:05:00Z","v":2483,"vw":192.332738},{"c":191.87,"h":192.41,"l":191.87,"n":95,"o":192.27,"t":"2026-10-22T17:10:00Z","v":3136,"vw":192.259251},{"c":191.3825,"h":191.54,"l":191.3825,"n":43,"o":191.54,"t":"2026-10-22T17:15:00Z","v":1605,"vw":191.46275},{"c":191.52,"h":191.84,"l":191.16,"n":48,"o":191.16,"t":"2026-10-22T17:20:00Z","v":1651,"vw":191.461951},{"c":191.7201,"h":192.425,"l":191.7201,"n":76,"o":191.82,"t":"2026-10-22T17:25:00Z","v":5155,"vw":191.761512},{"c":190.97,"h":192.105,"l":190.7,"n":227,"o":192.105,"t":"2026-10-22T17:35:00Z","v":19581,"vw":191.153441},{"c":190.45,"h":191.024,"l":190.45,"n":68,"o":190.45,"t":"2026-10-22T17:40:00Z","v":3059,"vw":190.591355},{"c":190.255,"h":190.54,"l":189.8,"n":220,"o":190.46,"t":"2026-10-22T17:45:00Z","v":8514,"vw":190.168727},{"c":190.415,"h":190.415,"l":190.415,"n":23,"o":190.415,"t":"2026-10-22T17:50:00Z","v":470,"vw":190.415},{"c":191.045,"h":191.045,"l":190.765,"n":64,"o":190.765,"t":"2026-10-22T17:55:00Z","v":1331,"vw":190.905},{"c":190.94,"h":191.11,"l":190.66,"n":35,"o":191.11,"t":"2026-10-22T18:00:00Z","v":1043,"vw":190.960357},{"c":190.75,"h":191.0625,"l":190.75,"n":41,"o":191.0625,"t":"2026-10-22T18:05:00Z","v":757,"vw":190.854167},{"c":191.86,"h":191.86,"l":191.02,"n":124,"o":191.06,"t":"2026-10-22T18:10:00Z","v":3529,"vw":191.199847},{"c":192.545,"h":192.64,"l":191.55,"n":239,"o":192,"t":"2026-10-22T18:15:00Z","v":18447,"vw":192.090436},{"c":192.355,"h":192.355,"l":192.355,"n":14,"o":192.355,"t":"2026-10-22T18:20:00Z","v":279,"vw":192.355},{"c":193.1,"h":193.1,"l":192.43,"n":135,"o":192.43,"t":"2026-10-22T18:25:00Z","v":2979,"vw":192.668483},{"c":193.08,"h":193.43,"l":192.98,"n":134,"o":193.16,"t":"2026-10-22T18:30:00Z","v":2987,"vw":193.24196},{"c":193.185,"h":193.185,"l":193.16,"n":26,"o":193.16,"t":"2026-10-22T18:35:00Z","v":394,"vw":193.174458},{"c":193.055,"h":193.26,"l":192.96,"n":82,"o":192.96,"t":"2026-10-22T18:40:00Z","v":1500,"vw":193.03913},{"c":192.81,"h":193.31,"l":192.81,"n":143,"o":193.085,"t":"2026-10-22T18:45:00Z","v":3289,"vw":192.919583},{"c":192.18,"h":192.88,"l":190.93,"n":340,"o":192.88,"t":"2026-10-22T18:50:00Z","v":14374,"vw":191.626921},{"c":191.22,"h":192.485,"l":191.22,"n":113,"o":192.13,"t":"2026-10-22T18:55:00Z","v":10355,"vw":191.805831},{"c":192.025,"h":192.025,"l":191.885,"n":118,"o":191.895,"t":"2026-10-22T19:00:00Z","v":1209,"vw":191.946105},{"c":191.88,"h":192.155,"l":191.5,"n":88,"o":191.5,"t":"2026-10-22T19:05:00Z","v":1205,"vw":191.84663},{"c":191.44,"h":192.39,"l":191.44,"n":125,"o":191.8771,"t":"2026-10-22T19:10:00Z","v":4451,"vw":192.218007},{"c":192.22,"h":192.22,"l":191.64,"n":176,"o":191.64,"t":"2026-10-22T19:15:00Z","v":8676,"vw":191.761554},{"c":192.25,"h":192.36,"l":191.79,"n":215,"o":191.79,"t":"2026-10-22T19:20:00Z","v":4695,"vw":192.175972},{"c":192.2,"h":192.355,"l":191.78,"n":318,"o":192.355,"t":"2026-10-22T19:25:00Z","v":13397,"vw":192.077037},{"c":192.345,"h":192.4,"l":192.25,"n":192,"o":192.35,"t":"2026-10-22T19:30:00Z","v":3524,"vw":192.292739},{"c":192.34,"h":192.55,"l":192.15,"n":200,"o":192.345,"t":"2026-10-22T19:35:00Z","v":3555,"vw":192.338918},{"c":193.325,"h":193.71,"l":192.33,"n":540,"o":192.59,"t":"2026-10-22T19:40:00Z","v":14951,"vw":193.082739},{"c":193.95,"h":193.99,"l":193.555,"n":320,"o":193.67,"t":"2026-10-22T19:45:00Z","v":4258,"vw":193.823955},{"c":195.56,"h":196.56,"l":194,"n":728,"o":194,"t":"2026-10-22T19:50:00Z","v":21748,"vw":195.477782},{"c":196.8,"h":197.51,"l":195.33,"n":1677,"o":195.565,"t":"2026-10-22T19:55:00Z","v":53712,"vw":196.713874},{"c":195.72,"h":195.72,"l":195.72,"n":22,"o":195.72,"t":"2026-10-22T20:00:00Z","v":47165,"vw":195.72}],"history":[{"c":294.78,"h":300.13,"l":294.73,"n":6344,"o":296.04,"t":"2024-10-21T04:00:00Z","v":145559,"vw":296.283367},{"c":295.61,"h":297.45,"l":294.25,"n":5483,"o":295.84,"t":"2024-10-22T04:00:00Z","v":93087,"vw":295.627203},{"c":301.51,"h":301.75,"l":294,"n":5706,"o":294,"t":"2024-10-23T04:00:00Z","v":114653,"vw":299.971877},{"c":301.88,"h":303.36,"l":297.975,"n":8483,"o":303,"t":"2024-10-24T04:00:00Z","v":161046,"vw":301.236027},{"c":295.96,"h":303.01,"l":282.7501,"n":12411,"o":297.2,"t":"2024-10-25T04:00:00Z","v":341052,"vw":294.841317},{"c":304.33,"h":306.74,"l":296.7,"n":8390,"o":296.7,"t":"2024-10-28T04:00:00Z","v":171797,"vw":302.831028},{"c":298.78,"h":303.23,"l":296.85,"n":6524,"o":301.29,"t":"2024-10-29T04:00:00Z","v":135368,"vw":299.678283},{"c":299.47,"h":301.515,"l":297.19,"n":6605,"o":298.47,"t":"2024-10-30T04:00:00Z","v":104467,"vw":299.491495},{"c":291.07,"h":299.7,"l":291.06,"n":5553,"o":298.4,"t":"2024-10-31T04:00:00Z","v":109138,"vw":292.396629},{"c":294.94,"h":297.6,"l":291.8193,"n":5070,"o":292.74,"t":"2024-11-01T04:00:00Z","v":81155,"vw":295.52693},{"c":296.65,"h":304.055,"l":294.93,"n":6962,"o":294.93,"t":"2024-11-04T05:00:00Z","v":138627,"vw":299.824686},{"c":300.07,"h":301.75,"l":294.62,"n":5671,"o":295.16,"t":"2024-11-05T05:00:00Z","v":88356,"vw":299.174793},{"c":300.08,"h":306.01,"l":298.57,"n":5878,"o":305,"t":"2024-11-06T05:00:00Z","v":114793,"vw":300.559556},{"c":307.22,"h":309.26,"l":299.58,"n":7260,"o":299.58,"t":"2024-11-07T05:00:00Z","v":122358,"vw":306.139453},{"c":308.35,"h":309.53,"l":304.35,"n":5048,"o":304.35,"t":"2024-11-08T05:00:00Z","v":89280,"vw":307.998599},{"c":313.27,"h":315.48,"l":308.05,"n":5030,"o":308.05,"t":"2024-11-11T05:00:00Z","v":81360,"vw":313.060955},{"c":317.39,"h":318.65,"l":310.4,"n":5609,"o":314.07,"t":"2024-11-12T05:00:00Z","v":123319,"vw":315.474166},{"c":323.56,"h":329.545,"l":319.42,"n":6331,"o":319.64,"t":"2024-11-13T05:00:00Z","v":158453,"vw":324.227061},{"c":320.82,"h":325.66,"l":319.62,"n":5443,"o":324.87,"t":"2024-11-14T05:00:00Z","v":114560,"vw":322.414977},{"c":318.17,"h":321.09,"l":313.02,"n":8310,"o":319.71,"t":"2024-11-15T05:00:00Z","v":176520,"vw":318.051086},{"c":310.69,"h":317.74,"l":309.22,"n":7922,"o":317.74,"t":"2024-11-18T05:00:00Z","v":157192,"vw":312.466361},{"c":311.8,"h":313.12,"l":307.15,"n":5535,"o":307.15,"t":"2024-11-19T05:00:00Z","v":129597,"vw":310.863071},{"c":309.07,"h":311.59,"l":307.62,"n":5751,"o":311.59,"t":"2024-11-20T05:00:00Z","v":108941,"vw":309.720278},{"c":307.18,"h":310.8,"l":305.095,"n":6055,"o":307.07,"t":"2024-11-21T05:00:00Z","v":124281,"vw":307.872434},{"c":312.8,"h":313.82,"l":304.9986,"n":6076,"o":308.31,"t":"2024-11-22T05:00:00Z","v":114903,"vw":312.366603},{"c":315.31,"h":320.03,"l":315.18,"n":7293,"o":315.87,"t":"2024-11-25T05:00:00Z","v":119421,"vw":317.175382},{"c":312.31,"h":314.86,"l":311.47,"n":6621,"o":314.01,"t":"2024-11-26T05:00:00Z","v":85966,"vw":313.128205},{"c":313.68,"h":315.96,"l":311.22,"n":4208,"o":312.19,"t":"2024-11-27T05:00:00Z","v":68814,"vw":313.516469},{"c":316.24,"h":317.14,"l":311.79,"n":2655,"o":312.12,"t":"2024-11-29T05:00:00Z","v":46461,"vw":315.489842},{"c":314.92,"h":317.84,"l":313.86,"n":6057,"o":316.24,"t":"2024-12-02T05:00:00Z","v":89544,"vw":315.356641},{"c":313.02,"h":314.41,"l":310.68,"n":4615,"o":313.48,"t":"2024-12-03T05:00:00Z","v":94195,"vw":312.750949},{"c":315.15,"h":315.585,"l":311.74,"n":4629,"o":311.74,"t":"2024-12-04T05:00:00Z","v":77299,"vw":314.336459},{"c":316.09,"h":318.1074,"l":312.75,"n":4635,"o":315.14,"t":"2024-12-05T05:00:00Z","v":105381,"vw":315.687048},{"c":314.81,"h":319.93,"l":313.055,"n":4717,"o":318.89,"t":"2024-12-06T05:00:00Z","v":71864,"vw":315.86331},{"c":322.47,"h":323.88,"l":314.14,"n":4789,"o":314.85,"t":"2024-12-09T05:00:00Z","v":80010,"vw":320.99057},{"c":316.5,"h":323.98,"l":315.42,"n":5164,"o":323.98,"t":"2024-12-10T05:00:00Z","v":89709,"vw":317.749731},{"c":315.07,"h":320.48,"l":314.92,"n":3431,"o":317.25,"t":"2024-12-11T05:00:00Z","v":63662,"vw":316.045619},{"c":319.1,"h":321.37,"l":314,"n":4094,"o":316.48,"t":"2024-12-12T05:00:00Z","v":73833,"vw":318.039981},{"c":315.01,"h":318.285,"l":311.7175,"n":4810,"o":317.71,"t":"2024-12-13T05:00:00Z","v":79535,"vw":314.706742},{"c":307.5,"h":316.82,"l":307.07,"n":5882,"o":314.44,"t":"2024-12-16T05:00:00Z","v":99228,"vw":309.5833},{"c":307.8,"h":309.93,"l":304.91,"n":6418,"o":305.13,"t":"2024-12-17T05:00:00Z","v":97504,"vw":307.4387},{"c":302.99,"h":307.52,"l":300.255,"n":6507,"o":306.01,"t":"2024-12-18T05:00:00Z","v":97686,"vw":303.665958},{"c":308.59,"h":310.53,"l":299.91,"n":6237,"o":303.44,"t":"2024-12-19T05:00:00Z","v":93037,"vw":307.876056},{"c":302.77,"h":310.47,"l":302.74,"n":6598,"o":308,"t":"2024-12-20T05:00:00Z","v":303059,"vw":303.469368},{"c":295.34,"h":303,"l":292.3,"n":6395,"o":303,"t":"2024-12-23T05:00:00Z","v":124668,"vw":295.752236},{"c":300.33,"h":300.71,"l":294,"n":3682,"o":294.9,"t":"2024-12-24T05:00:00Z","v":62235,"vw":298.627204},{"c":302.22,"h":306.43,"l":296.7175,"n":5047,"o":298.11,"t":"2024-12-26T05:00:00Z","v":89166,"vw":303.348914},{"c":301.11,"h":305.2,"l":298.13,"n":4566,"o":303.5,"t":"2024-12-27T05:00:00Z","v":63938,"vw":301.111284},{"c":298.15,"h":302.565,"l":297.355,"n":4969,"o":300.12,"t":"2024-12-30T05:00:00Z","v":71025,"vw":299.475472},{"c":299.98,"h":300.52,"l":298,"n":4923,"o":298,"t":"2024-12-31T05:00:00Z","v":94376,"vw":299.870752},{"c":301.26,"h":302.68,"l":298.953,"n":4066,"o":301.76,"t":"2025-01-02T05:00:00Z","v":74634,"vw":301.251878},{"c":289.72,"h":295.095,"l":282,"n":11316,"o":294.05,"t":"2025-01-03T05:00:00Z","v":221808,"vw":290.313091},{"c":289.16,"h":298.99,"l":287.7,"n":8695,"o":290,"t":"2025-01-06T05:00:00Z","v":209005,"vw":290.432254},{"c":281.13,"h":289.6657,"l":280,"n":9201,"o":288.94,"t":"2025-01-07T05:00:00Z","v":228335,"vw":282.737978},{"c":275.39,"h":284,"l":275.18,"n":10620,"o":279.3,"t":"2025-01-08T05:00:00Z","v":273179,"vw":277.163712},{"c":256.05,"h":273.005,"l":255.72,"n":11577,"o":272,"t":"2025-01-10T05:00:00Z","v":263281,"vw":259.347854},{"c":261.93,"h":262.53,"l":253.13,"n":8830,"o":255.4,"t":"2025-01-13T05:00:00Z","v":200130,"vw":260.058341},{"c":258.91,"h":262.055,"l":256.905,"n":6690,"o":260.69,"t":"2025-01-14T05:00:00Z","v":117948,"vw":259.025783},{"c":256.57,"h":265.28,"l":255.8707,"n":8232,"o":262.06,"t":"2025-01-15T05:00:00Z","v":191025,"vw":258.391158},{"c":252.74,"h":257.34,"l":252.51,"n":8427,"o":255.19,"t":"2025-01-16T05:00:00Z","v":191394,"vw":253.86825},{"c":252.43,"h":256.075,"l":249.205,"n":9473,"o":255.14,"t":"2025-01-17T05:00:00Z","v":189413,"vw":252.13534},{"c":253.45,"h":255,"l":250.83,"n":9080,"o":252.9,"t":"2025-01-21T05:00:00Z","v":185937,"vw":253.074763},{"c":250.19,"h":253.47,"l":250,"n":8589,"o":252.24,"t":"2025-01-22T05:00:00Z","v":212781,"vw":251.468986},{"c":244.68,"h":248.275,"l":243.2,"n":11164,"o":247.25,"t":"2025-01-23T05:00:00Z","v":278705,"vw":244.994187},{"c":248.42,"h":251.37,"l":245.44,"n":8222,"o":245.44,"t":"2025-01-24T05:00:00Z","v":190647,"vw":247.576302},{"c":254.13,"h":258.5,"l":250,"n":7955,"o":251.04,"t":"2025-01-27T05:00:00Z","v":162136,"vw":254.04927},{"c":252.23,"h":256.68,"l":251.63,"n":6965,"o":252.82,"t":"2025-01-28T05:00:00Z","v":121866,"vw":253.291486},{"c":250.17,"h":253.28,"l":249.805,"n":5487,"o":252.09,"t":"2025-01-29T05:00:00Z","v":99522,"vw":251.116126},{"c":254.67,"h":256.605,"l":250.63,"n":5364,"o":251.33,"t":"2025-01-30T05:00:00Z","v":114786,"vw":254.338315},{"c":250.67,"h":255,"l":249.1401,"n":7543,"o":254.03,"t":"2025-01-31T05:00:00Z","v":251138,"vw":251.451192},{"c":246.63,"h":249.94,"l":244.55,"n":6066,"o":247.05,"t":"2025-02-03T05:00:00Z","v":114281,"vw":246.94864},{"c":243.58,"h":246.3,"l":242.615,"n":8430,"o":245.29,"t":"2025-02-04T05:00:00Z","v":163403,"vw":243.890593},{"c":244.85,"h":246.825,"l":241.1492,"n":6937,"o":244.21,"t":"2025-02-05T05:00:00Z","v":124378,"vw":245.030237},{"c":241.76,"h":249.51,"l":240.0395,"n":9197,"o":248.55,"t":"2025-02-06T05:00:00Z","v":192961,"vw":243.536058},{"c":239.35,"h":244,"l":237.1,"n":6814,"o":241.71,"t":"2025-02-07T05:00:00Z","v":126198,"vw":239.257328},{"c":235.05,"h":240.01,"l":235.05,"n":8221,"o":239.14,"t":"2025-02-10T05:00:00Z","v":130443,"vw":235.847674},{"c":233.18,"h":236.6,"l":231.01,"n":8518,"o":236.6,"t":"2025-02-11T05:00:00Z","v":182405,"vw":232.925079},{"c":227.62,"h":233.18,"l":223.07,"n":11211,"o":231.07,"t":"2025-02-12T05:00:00Z","v":260528,"vw":226.86078},{"c":232.98,"h":233.31,"l":224.225,"n":9996,"o":229.54,"t":"2025-02-13T05:00:00Z","v":280602,"vw":230.135154},{"c":232.11,"h":238.535,"l":230.59,"n":8289,"o":235.26,"t":"2025-02-14T05:00:00Z","v":196919,"vw":233.165197},{"c":226.87,"h":232.145,"l":225.18,"n":10762,"o":231.11,"t":"2025-02-18T05:00:00Z","v":250372,"vw":227.160582},{"c":226.03,"h":228.76,"l":223.54,"n":7588,"o":228.76,"t":"2025-02-19T05:00:00Z","v":181935,"vw":225.737298},{"c":225.15,"h":225.86,"l":222.27,"n":9503,"o":224.18,"t":"2025-02-20T05:00:00Z","v":198379,"vw":224.559583},{"c":227.32,"h":227.715,"l":224.29,"n":9625,"o":227.21,"t":"2025-02-21T05:00:00Z","v":215945,"vw":226.392498},{"c":233.83,"h":237.11,"l":224.5,"n":13355,"o":225.22,"t":"2025-02-24T05:00:00Z","v":320558,"vw":233.121882},{"c":234.29,"h":239.08,"l":233.26,"n":14100,"o":236.01,"t":"2025-02-25T05:00:00Z","v":325754,"vw":235.360604},{"c":241.36,"h":250.485,"l":235,"n":18169,"o":235,"t":"2025-02-26T05:00:00Z","v":501950,"vw":243.308062},{"c":244.04,"h":249.94,"l":239.056,"n":13896,"o":239.6,"t":"2025-02-27T05:00:00Z","v":372744,"vw":244.592544},{"c":243.77,"h":245.68,"l":239.31,"n":10269,"o":243.74,"t":"2025-02-28T05:00:00Z","v":412333,"vw":243.207653},{"c":248.09,"h":253.25,"l":243.305,"n":12416,"o":243.57,"t":"2025-03-03T05:00:00Z","v":405281,"vw":249.243155},{"c":238.99,"h":246.56,"l":237.56,"n":10827,"o":246.19,"t":"2025-03-04T05:00:00Z","v":239332,"vw":240.048149},{"c":237.66,"h":240.5,"l":232.935,"n":9802,"o":237.79,"t":"2025-03-05T05:00:00Z","v":214884,"vw":237.133284},{"c":233.21,"h":237.725,"l":230.53,"n":10850,"o":235.17,"t":"2025-03-06T05:00:00Z","v":286849,"vw":233.036172},{"c":239.14,"h":244.56,"l":232.89,"n":10308,"o":232.89,"t":"2025-03-07T05:00:00Z","v":231459,"vw":239.443177},{"c":233.27,"h":245,"l":232.69,"n":12078,"o":240.14,"t":"2025-03-10T04:00:00Z","v":254249,"vw":235.275984},{"c":231.11,"h":233.85,"l":226.94,"n":9558,"o":233.42,"t":"2025-03-11T04:00:00Z","v":230735,"vw":230.33344},{"c":233.45,"h":233.45,"l":224.73,"n":13156,"o":230.22,"t":"2025-03-12T04:00:00Z","v":343936,"vw":231.04551},{"c":226.7,"h":236.17,"l":225.09,"n":9207,"o":233.91,"t":"2025-03-13T04:00:00Z","v":186560,"vw":227.828016},{"c":228.85,"h":231.145,"l":226.2,"n":7855,"o":227.4,"t":"2025-03-14T04:00:00Z","v":171030,"vw":228.999124},{"c":228.19,"h":231.31,"l":225.8,"n":9162,"o":228.02,"t":"2025-03-17T04:00:00Z","v":187444,"vw":228.48184},{"c":221.68,"h":227.51,"l":221.5,"n":7348,"o":227.25,"t":"2025-03-18T04:00:00Z","v":165744,"vw":222.856733},{"c":219.16,"h":222.08,"l":215.1,"n":8656,"o":222.06,"t":"2025-03-19T04:00:00Z","v":223496,"vw":218.79868},{"c":227.51,"h":230,"l":222.48,"n":11772,"o":226.74,"t":"2025-03-20T04:00:00Z","v":300967,"vw":226.417738},{"c":227.96,"h":233.16,"l":224.985,"n":9477,"o":227.04,"t":"2025-03-21T04:00:00Z","v":337296,"vw":228.222727},{"c":237.05,"h":237.56,"l":229.435,"n":8961,"o":230,"t":"2025-03-24T04:00:00Z","v":253588,"vw":234.282262},{"c":233.94,"h":237.59,"l":231.97,"n":5807,"o":237.15,"t":"2025-03-25T04:00:00Z","v":118921,"vw":234.14173},{"c":237.91,"h":239.8,"l":233.74,"n":6481,"o":234.59,"t":"2025-03-26T04:00:00Z","v":146072,"vw":237.239658},{"c":240.39,"h":240.44,"l":237.055,"n":5797,"o":237.1,"t":"2025-03-27T04:00:00Z","v":110737,"vw":239.548903},{"c":239.37,"h":242.915,"l":237.305,"n":6736,"o":240.59,"t":"2025-03-28T04:00:00Z","v":144278,"vw":239.383414},{"c":238.84,"h":241.5399,"l":236,"n":7548,"o":237.2,"t":"2025-03-31T04:00:00Z","v":154952,"vw":238.746428},{"c":243.47,"h":243.56,"l":238,"n":8883,"o":239.69,"t":"2025-04-01T04:00:00Z","v":157558,"vw":242.305349},{"c":246.36,"h":247.425,"l":240.21,"n":7909,"o":243.25,"t":"2025-04-02T04:00:00Z","v":169862,"vw":245.628152},{"c":243.29,"h":250.86,"l":242.76,"n":10647,"o":244,"t":"2025-04-03T04:00:00Z","v":235889,"vw":245.567251},{"c":244.86,"h":251.24,"l":238.5482,"n":15753,"o":241.53,"t":"2025-04-04T04:00:00Z","v":405577,"vw":246.045273},{"c":236.13,"h":244.2383,"l":228.06,"n":10855,"o":242.05,"t":"2025-04-07T04:00:00Z","v":236985,"vw":236.487589},{"c":228.1,"h":239.28,"l":226.02,"n":9307,"o":236.49,"t":"2025-04-08T04:00:00Z","v":194881,"vw":229.570662},{"c":240.51,"h":240.91,"l":225.8995,"n":13132,"o":227.62,"t":"2025-04-09T04:00:00Z","v":264962,"vw":235.772578},{"c":242.97,"h":248.58,"l":235.67,"n":10782,"o":236.5,"t":"2025-04-10T04:00:00Z","v":233232,"vw":242.721117},{"c":245.58,"h":249.5299,"l":237.7,"n":7472,"o":242.4,"t":"2025-04-11T04:00:00Z","v":145917,"vw":244.993963},{"c":244.44,"h":248.99,"l":242.77,"n":5835,"o":248.3,"t":"2025-04-14T04:00:00Z","v":107585,"vw":244.556665},{"c":242.97,"h":245.71,"l":240.615,"n":5793,"o":245.71,"t":"2025-04-15T04:00:00Z","v":125670,"vw":243.003959},{"c":238.42,"h":244.845,"l":237.98,"n":6074,"o":244.19,"t":"2025-04-16T04:00:00Z","v":102935,"vw":239.3218},{"c":239.36,"h":241.51,"l":237.98,"n":7268,"o":237.98,"t":"2025-04-17T04:00:00Z","v":147457,"vw":239.56155},{"c":238.82,"h":239.05,"l":233.14,"n":7087,"o":238.58,"t":"2025-04-21T04:00:00Z","v":180065,"vw":236.85959},{"c":242.19,"h":243.8,"l":238.785,"n":7397,"o":240,"t":"2025-04-22T04:00:00Z","v":163107,"vw":241.904383},{"c":245.42,"h":249.07,"l":243.29,"n":7872,"o":246,"t":"2025-04-23T04:00:00Z","v":146995,"vw":245.463741},{"c":242.4,"h":245.45,"l":240.36,"n":7968,"o":241.96,"t":"2025-04-24T04:00:00Z","v":194916,"vw":242.639618},{"c":247.89,"h":259.9999,"l":237,"n":15828,"o":252.97,"t":"2025-04-25T04:00:00Z","v":382471,"vw":248.690142},{"c":238.01,"h":247.67,"l":235.5,"n":11214,"o":245.76,"t":"2025-04-28T04:00:00Z","v":262626,"vw":238.36167},{"c":246.52,"h":246.78,"l":236.52,"n":10147,"o":237.57,"t":"2025-04-29T04:00:00Z","v":187116,"vw":244.072057},{"c":245.8,"h":248.005,"l":240.515,"n":10035,"o":247.6,"t":"2025-04-30T04:00:00Z","v":290184,"vw":244.71373},{"c":244.85,"h":247.06,"l":242.985,"n":7180,"o":244.75,"t":"2025-05-01T04:00:00Z","v":123963,"vw":245.326638},{"c":239.56,"h":246.54,"l":239.11,"n":6807,"o":246.42,"t":"2025-05-02T04:00:00Z","v":123013,"vw":240.797388},{"c":242.33,"h":246.11,"l":238.95,"n":7238,"o":239.29,"t":"2025-05-05T04:00:00Z","v":134489,"vw":243.108564},{"c":241.83,"h":243.26,"l":239.35,"n":5586,"o":240.53,"t":"2025-05-06T04:00:00Z","v":113918,"vw":241.793307},{"c":241.03,"h":243.54,"l":239.365,"n":6470,"o":243.54,"t":"2025-05-07T04:00:00Z","v":91577,"vw":241.192276},{"c":244.86,"h":245.62,"l":239.765,"n":4926,"o":240.21,"t":"2025-05-08T04:00:00Z","v":98780,"vw":244.414386},{"c":242.56,"h":246.35,"l":242.43,"n":5363,"o":245,"t":"2025-05-09T04:00:00Z","v":99966,"vw":243.404623},{"c":243.31,"h":247.2574,"l":240.3,"n":7795,"o":245.2,"t":"2025-05-12T04:00:00Z","v":137371,"vw":242.939757},{"c":240.26,"h":245.36,"l":237.96,"n":6469,"o":243.33,"t":"2025-05-13T04:00:00Z","v":139448,"vw":240.536249},{"c":238,"h":241.94,"l":236.8,"n":6798,"o":239.76,"t":"2025-05-14T04:00:00Z","v":129420,"vw":238.607077},{"c":245.52,"h":245.52,"l":239.665,"n":6171,"o":240.24,"t":"2025-05-15T04:00:00Z","v":120254,"vw":244.475799},{"c":249.73,"h":251.05,"l":246.58,"n":6638,"o":246.58,"t":"2025-05-16T04:00:00Z","v":108511,"vw":249.675425},{"c":246.63,"h":249.78,"l":245.47,"n":5333,"o":249.53,"t":"2025-05-19T04:00:00Z","v":95420,"vw":246.542014},{"c":243.25,"h":246.01,"l":241.05,"n":4449,"o":245.19,"t":"2025-05-20T04:00:00Z","v":93708,"vw":243.248816},{"c":238.75,"h":243.94,"l":237.92,"n":5093,"o":241.44,"t":"2025-05-21T04:00:00Z","v":92794,"vw":239.341941},{"c":233.97,"h":239.13,"l":233.83,"n":5174,"o":238.15,"t":"2025-05-22T04:00:00Z","v":110421,"vw":234.788367},{"c":232.06,"h":233.7,"l":230.5,"n":6048,"o":233.1,"t":"2025-05-23T04:00:00Z","v":108337,"vw":232.487271},{"c":235.63,"h":235.815,"l":232.0648,"n":6211,"o":234.33,"t":"2025-05-27T04:00:00Z","v":159879,"vw":234.996771},{"c":228.55,"h":236.3,"l":228.33,"n":7836,"o":235.71,"t":"2025-05-28T04:00:00Z","v":210476,"vw":231.573623},{"c":231.24,"h":231.425,"l":228.095,"n":6393,"o":229.45,"t":"2025-05-29T04:00:00Z","v":163630,"vw":230.491019},{"c":229.85,"h":230.71,"l":227.625,"n":6673,"o":230.71,"t":"2025-05-30T04:00:00Z","v":294911,"vw":229.29521},{"c":220.89,"h":228.695,"l":218.42,"n":9952,"o":228.36,"t":"2025-06-02T04:00:00Z","v":342607,"vw":220.864743},{"c":224.37,"h":225.2,"l":217.785,"n":9705,"o":221.27,"t":"2025-06-03T04:00:00Z","v":202517,"vw":222.466532},{"c":226.81,"h":227.76,"l":221.9121,"n":7083,"o":225,"t":"2025-06-04T04:00:00Z","v":148549,"vw":225.934653},{"c":221.13,"h":223.0712,"l":218.5,"n":9633,"o":222.35,"t":"2025-06-05T04:00:00Z","v":182190,"vw":220.431522},{"c":221.5,"h":223.98,"l":217.915,"n":9226,"o":223.01,"t":"2025-06-06T04:00:00Z","v":163780,"vw":221.03953},{"c":218.71,"h":222.87,"l":217.295,"n":10366,"o":222.87,"t":"2025-06-09T04:00:00Z","v":210187,"vw":218.952399},{"c":220.03,"h":221.64,"l":216.9,"n":9091,"o":218.25,"t":"2025-06-10T04:00:00Z","v":189368,"vw":219.843092},{"c":213.81,"h":222.43,"l":213.305,"n":10361,"o":220.31,"t":"2025-06-11T04:00:00Z","v":243113,"vw":215.168599},{"c":214.4,"h":214.525,"l":209.67,"n":8992,"o":213.26,"t":"2025-06-12T04:00:00Z","v":203735,"vw":213.044351},{"c":208.51,"h":215.15,"l":207,"n":8345,"o":212.34,"t":"2025-06-13T04:00:00Z","v":192669,"vw":209.409735},{"c":207.53,"h":211.015,"l":205.18,"n":10502,"o":210.7,"t":"2025-06-16T04:00:00Z","v":257071,"vw":207.50316},{"c":205.44,"h":209.675,"l":204,"n":10361,"o":206.1,"t":"2025-06-17T04:00:00Z","v":242556,"vw":206.631066},{"c":201.55,"h":205.635,"l":201.1,"n":13426,"o":205.05,"t":"2025-06-18T04:00:00Z","v":330788,"vw":202.511837},{"c":198.17,"h":202.79,"l":196.6,"n":11327,"o":202.15,"t":"2025-06-20T04:00:00Z","v":456854,"vw":198.287621},{"c":197.68,"h":197.75,"l":190.98,"n":14309,"o":195.1,"t":"2025-06-23T04:00:00Z","v":348981,"vw":195.548491},{"c":196.79,"h":199.0262,"l":195.65,"n":9644,"o":197.72,"t":"2025-06-24T04:00:00Z","v":206270,"vw":197.078622},{"c":188.21,"h":197.55,"l":188.2,"n":11905,"o":195.7,"t":"2025-06-25T04:00:00Z","v":250709,"vw":190.208231},{"c":187.06,"h":190.19,"l":185.335,"n":12766,"o":189.4,"t":"2025-06-26T04:00:00Z","v":304243,"vw":186.992213},{"c":190.17,"h":190.98,"l":187.5,"n":9162,"o":188.6,"t":"2025-06-27T04:00:00Z","v":316315,"vw":189.631428},{"c":190.81,"h":192.6585,"l":186.72,"n":11079,"o":190.06,"t":"2025-06-30T04:00:00Z","v":489313,"vw":189.867515},{"c":199.64,"h":204.47,"l":190.4301,"n":17423,"o":191.6,"t":"2025-07-01T04:00:00Z","v":623572,"vw":199.814949},{"c":205.28,"h":206.1,"l":199.345,"n":12132,"o":201.25,"t":"2025-07-02T04:00:00Z","v":271763,"vw":204.463168},{"c":201.08,"h":208.03,"l":200.29,"n":7378,"o":205.64,"t":"2025-07-03T04:00:00Z","v":223970,"vw":201.773566},{"c":198.63,"h":203.82,"l":196.145,"n":11601,"o":200.66,"t":"2025-07-07T04:00:00Z","v":289826,"vw":198.853168},{"c":198.34,"h":200.82,"l":195.83,"n":9426,"o":196.93,"t":"2025-07-08T04:00:00Z","v":216449,"vw":198.402045},{"c":193.89,"h":200,"l":191.4399,"n":11357,"o":196.89,"t":"2025-07-09T04:00:00Z","v":304776,"vw":194.34005},{"c":197.67,"h":200.54,"l":193.58,"n":12543,"o":193.58,"t":"2025-07-10T04:00:00Z","v":321205,"vw":197.84366},{"c":194.98,"h":196.42,"l":193.93,"n":9755,"o":194.96,"t":"2025-07-11T04:00:00Z","v":271875,"vw":195.05353},{"c":192,"h":195.11,"l":187,"n":10504,"o":194.55,"t":"2025-07-14T04:00:00Z","v":262231,"vw":190.75796},{"c":191.38,"h":193.87,"l":190.77,"n":9763,"o":192.03,"t":"2025-07-15T04:00:00Z","v":255679,"vw":191.81521},{"c":192.24,"h":192.7286,"l":188.88,"n":7431,"o":191.18,"t":"2025-07-16T04:00:00Z","v":145063,"vw":191.584448},{"c":194.6,"h":194.88,"l":192.53,"n":7198,"o":193.54,"t":"2025-07-17T04:00:00Z","v":124123,"vw":194.225993},{"c":192.24,"h":199.4899,"l":189.87,"n":8731,"o":195.57,"t":"2025-07-18T04:00:00Z","v":178245,"vw":192.336941},{"c":194.23,"h":195.24,"l":192.78,"n":9606,"o":192.91,"t":"2025-07-21T04:00:00Z","v":217089,"vw":194.058741},{"c":204.14,"h":204.22,"l":195,"n":10022,"o":195.94,"t":"2025-07-22T04:00:00Z","v":248490,"vw":202.534846},{"c":207.82,"h":208.89,"l":204.01,"n":13074,"o":205,"t":"2025-07-23T04:00:00Z","v":332158,"vw":206.907046},{"c":201.81,"h":208.5,"l":201.81,"n":11540,"o":207,"t":"2025-07-24T04:00:00Z","v":229289,"vw":203.679527},{"c":215,"h":232,"l":211,"n":24134,"o":222.74,"t":"2025-07-25T04:00:00Z","v":642217,"vw":217.894599},{"c":208.2,"h":213.83,"l":204.735,"n":14580,"o":212.76,"t":"2025-07-28T04:00:00Z","v":368983,"vw":208.144798},{"c":211.79,"h":212.3,"l":207.44,"n":10864,"o":207.64,"t":"2025-07-29T04:00:00Z","v":254714,"vw":210.704751},{"c":211.8,"h":215.21,"l":210.3913,"n":11396,"o":213.93,"t":"2025-07-30T04:00:00Z","v":280990,"vw":212.425335},{"c":207.08,"h":212.41,"l":205.32,"n":11071,"o":207.6,"t":"2025-07-31T04:00:00Z","v":400634,"vw":207.079283},{"c":209.51,"h":210.49,"l":204.53,"n":12614,"o":208.65,"t":"2025-08-01T04:00:00Z","v":474363,"vw":208.766415},{"c":218.43,"h":222.4852,"l":210.92,"n":15784,"o":212.52,"t":"2025-08-04T04:00:00Z","v":439359,"vw":218.803428},{"c":217.61,"h":221.4399,"l":216.775,"n":13588,"o":218.19,"t":"2025-08-05T04:00:00Z","v":372161,"vw":218.470828},{"c":218.38,"h":219.34,"l":213.92,"n":11363,"o":215.82,"t":"2025-08-06T04:00:00Z","v":242924,"vw":217.914875},{"c":221.38,"h":221.52,"l":216.425,"n":9461,"o":219.1,"t":"2025-08-07T04:00:00Z","v":228105,"vw":220.09485},{"c":217.48,"h":221.9,"l":217.18,"n":9077,"o":220.06,"t":"2025-08-08T04:00:00Z","v":234462,"vw":218.449597},{"c":213.87,"h":218.23,"l":210.9,"n":9494,"o":216.6,"t":"2025-08-11T04:00:00Z","v":283226,"vw":213.773885},{"c":220.75,"h":221.615,"l":213.96,"n":10105,"o":214.08,"t":"2025-08-12T04:00:00Z","v":260345,"vw":219.735247},{"c":224.74,"h":225.49,"l":219.58,"n":9077,"o":220.7,"t":"2025-08-13T04:00:00Z","v":216703,"vw":223.80631},{"c":219.75,"h":223.365,"l":217.31,"n":7464,"o":220.01,"t":"2025-08-14T04:00:00Z","v":172223,"vw":219.970102},{"c":220.31,"h":222.035,"l":218.9101,"n":7088,"o":220.95,"t":"2025-08-15T04:00:00Z","v":231510,"vw":220.178939},{"c":215.96,"h":222.5,"l":215.93,"n":8505,"o":219.93,"t":"2025-08-18T04:00:00Z","v":187464,"vw":217.823712},{"c":223.59,"h":223.62,"l":217.45,"n":7525,"o":217.73,"t":"2025-08-19T04:00:00Z","v":194122,"vw":222.054348},{"c":218.33,"h":225.11,"l":217.92,"n":9247,"o":224.69,"t":"2025-08-20T04:00:00Z","v":197356,"vw":219.36873},{"c":218.21,"h":218.49,"l":214.295,"n":7069,"o":216.2,"t":"2025-08-21T04:00:00Z","v":143065,"vw":217.612631},{"c":223.64,"h":224.1,"l":217.74,"n":8107,"o":219.28,"t":"2025-08-22T04:00:00Z","v":157647,"vw":223.191608},{"c":217.3,"h":221.82,"l":216.27,"n":9716,"o":221.42,"t":"2025-08-25T04:00:00Z","v":189814,"vw":217.896528},{"c":216.14,"h":218.86,"l":215.62,"n":8318,"o":216.22,"t":"2025-08-26T04:00:00Z","v":178996,"vw":216.540547},{"c":221.97,"h":222.63,"l":215.7,"n":7851,"o":215.7,"t":"2025-08-27T04:00:00Z","v":168548,"vw":220.708946},{"c":216.41,"h":222.96,"l":215.805,"n":7695,"o":222.96,"t":"2025-08-28T04:00:00Z","v":150653,"vw":217.273136},{"c":221.09,"h":223.33,"l":218.135,"n":8671,"o":218.19,"t":"2025-08-29T04:00:00Z","v":287556,"vw":221.467085},{"c":215.73,"h":221.355,"l":215.71,"n":10314,"o":219.23,"t":"2025-09-02T04:00:00Z","v":436963,"vw":216.495862},{"c":218.97,"h":219.35,"l":214.45,"n":9087,"o":215.42,"t":"2025-09-03T04:00:00Z","v":184406,"vw":217.869015},{"c":222.87,"h":223.04,"l":219.315,"n":9265,"o":219.41,"t":"2025-09-04T04:00:00Z","v":211280,"vw":222.100424},{"c":226.97,"h":230.78,"l":222.495,"n":9573,"o":224,"t":"2025-09-05T04:00:00Z","v":261513,"vw":227.81443},{"c":224.98,"h":225.72,"l":221.365,"n":11367,"o":223.96,"t":"2025-09-08T04:00:00Z","v":297591,"vw":224.186967},{"c":223,"h":229.07,"l":221.88,"n":10310,"o":224,"t":"2025-09-09T04:00:00Z","v":310769,"vw":223.833399},{"c":219.58,"h":221.43,"l":216.54,"n":10781,"o":220.54,"t":"2025-09-10T04:00:00Z","v":294356,"vw":218.753921},{"c":219.98,"h":222.495,"l":218.695,"n":8300,"o":220.54,"t":"2025-09-11T04:00:00Z","v":165720,"vw":220.421168},{"c":216.69,"h":219.02,"l":215.8725,"n":8391,"o":219.02,"t":"2025-09-12T04:00:00Z","v":191157,"vw":217.033647},{"c":215.11,"h":217.765,"l":214.01,"n":8511,"o":217.25,"t":"2025-09-15T04:00:00Z","v":194816,"vw":215.533024},{"c":222.35,"h":223.31,"l":214.5,"n":11575,"o":214.5,"t":"2025-09-16T04:00:00Z","v":336280,"vw":220.517251},{"c":225.41,"h":229.12,"l":223.28,"n":9793,"o":223.28,"t":"2025-09-17T04:00:00Z","v":244707,"vw":225.988673},{"c":223.52,"h":228.185,"l":223.43,"n":8932,"o":224.72,"t":"2025-09-18T04:00:00Z","v":189196,"vw":225.205977},{"c":223.24,"h":225.94,"l":221.25,"n":8616,"o":224.54,"t":"2025-09-19T04:00:00Z","v":286507,"vw":223.358853},{"c":215.74,"h":223.965,"l":215.37,"n":10954,"o":221.98,"t":"2025-09-22T04:00:00Z","v":341655,"vw":217.482081},{"c":215.99,"h":218.455,"l":215,"n":8745,"o":217.8,"t":"2025-09-23T04:00:00Z","v":152921,"vw":216.442957},{"c":220.67,"h":220.71,"l":215.01,"n":7903,"o":215.02,"t":"2025-09-24T04:00:00Z","v":160721,"vw":219.572301},{"c":214.46,"h":221.16,"l":214.46,"n":6880,"o":221.16,"t":"2025-09-25T04:00:00Z","v":125981,"vw":215.83758},{"c":215.02,"h":218.78,"l":213.64,"n":6591,"o":215.39,"t":"2025-09-26T04:00:00Z","v":133140,"vw":215.653666},{"c":215.38,"h":216.772,"l":214.39,"n":6700,"o":216.56,"t":"2025-09-29T04:00:00Z","v":136316,"vw":215.556675},{"c":211.42,"h":215.135,"l":210.76,"n":10289,"o":213.67,"t":"2025-09-30T04:00:00Z","v":244146,"vw":212.297465},{"c":221.7,"h":222.64,"l":212.99,"n":10782,"o":212.99,"t":"2025-10-01T04:00:00Z","v":233408,"vw":219.875851},{"c":223.22,"h":225.5752,"l":220.53,"n":7656,"o":220.83,"t":"2025-10-02T04:00:00Z","v":156006,"vw":222.887862},{"c":226.76,"h":227.37,"l":223.32,"n":7871,"o":223.32,"t":"2025-10-03T04:00:00Z","v":140346,"vw":226.377093},{"c":217.31,"h":222.95,"l":217.18,"n":10819,"o":220.43,"t":"2025-10-06T04:00:00Z","v":218570,"vw":219.254304},{"c":221.45,"h":223.62,"l":218.05,"n":8960,"o":220,"t":"2025-10-07T04:00:00Z","v":249257,"vw":221.56939},{"c":220.14,"h":224.6315,"l":218.05,"n":10148,"o":221.65,"t":"2025-10-08T04:00:00Z","v":260744,"vw":220.501117},{"c":226.54,"h":228.49,"l":220.71,"n":8031,"o":220.87,"t":"2025-10-09T04:00:00Z","v":230764,"vw":225.938912},{"c":215.68,"h":228.91,"l":214,"n":11540,"o":228.91,"t":"2025-10-10T04:00:00Z","v":360320,"vw":217.043353},{"c":219.28,"h":222.18,"l":215.04,"n":7033,"o":215.54,"t":"2025-10-13T04:00:00Z","v":132180,"vw":219.581349},{"c":222.7,"h":222.74,"l":217.59,"n":5957,"o":217.59,"t":"2025-10-14T04:00:00Z","v":102263,"vw":221.494403},{"c":223.6,"h":223.98,"l":216.46,"n":6229,"o":223.98,"t":"2025-10-15T04:00:00Z","v":132119,"vw":222.108139},{"c":225.72,"h":227.27,"l":222.6201,"n":8187,"o":224.56,"t":"2025-10-16T04:00:00Z","v":183511,"vw":225.583551},{"c":223.83,"h":227.775,"l":222.6,"n":6809,"o":225.73,"t":"2025-10-17T04:00:00Z","v":136966,"vw":224.157147},{"c":220.05,"h":224.94,"l":217.98,"n":7156,"o":224,"t":"2025-10-20T04:00:00Z","v":140759,"vw":220.605154},{"c":219.01,"h":222.35,"l":216.23,"n":6845,"o":219.35,"t":"2025-10-21T04:00:00Z","v":159375,"vw":219.025334},{"c":218.67,"h":220.825,"l":215.15,"n":7101,"o":218.25,"t":"2025-10-22T04:00:00Z","v":146012,"vw":218.025918},{"c":219.63,"h":222.17,"l":214.8825,"n":10043,"o":217.21,"t":"2025-10-23T04:00:00Z","v":244204,"vw":219.218639},{"c":231.6,"h":243.7338,"l":222.05,"n":17184,"o":232.895,"t":"2025-10-24T04:00:00Z","v":469970,"vw":231.681689},{"c":227.52,"h":232.96,"l":226,"n":10776,"o":232.96,"t":"2025-10-27T04:00:00Z","v":292515,"vw":228.106124},{"c":222.73,"h":228.29,"l":221.99,"n":7670,"o":227.27,"t":"2025-10-28T04:00:00Z","v":164943,"vw":223.675144},{"c":212.98,"h":222,"l":211.1366,"n":9835,"o":221.17,"t":"2025-10-29T04:00:00Z","v":320774,"vw":216.674332},{"c":206.06,"h":216.37,"l":205.09,"n":8146,"o":215.51,"t":"2025-10-30T04:00:00Z","v":182955,"vw":208.265817},{"c":206.99,"h":207.545,"l":202.96,"n":7633,"o":205,"t":"2025-10-31T04:00:00Z","v":196025,"vw":206.039192},{"c":205.01,"h":206.69,"l":202.07,"n":7967,"o":206.69,"t":"2025-11-03T05:00:00Z","v":205848,"vw":204.429781},{"c":204.85,"h":208.9999,"l":203.12,"n":8285,"o":203.12,"t":"2025-11-04T05:00:00Z","v":196421,"vw":204.730646},{"c":209.46,"h":209.66,"l":204.32,"n":6473,"o":204.32,"t":"2025-11-05T05:00:00Z","v":172256,"vw":208.853216},{"c":199.45,"h":210.37,"l":198.82,"n":7541,"o":207.69,"t":"2025-11-06T05:00:00Z","v":154375,"vw":200.726931},{"c":200.03,"h":202.44,"l":198.3366,"n":7330,"o":200.51,"t":"2025-11-07T05:00:00Z","v":149034,"vw":199.977534},{"c":201.33,"h":202.795,"l":199.87,"n":7174,"o":201,"t":"2025-11-10T05:00:00Z","v":204655,"vw":201.357569},{"c":205.15,"h":208.08,"l":202.655,"n":6466,"o":202.8,"t":"2025-11-11T05:00:00Z","v":154330,"vw":205.506527},{"c":200.96,"h":207.28,"l":200.95,"n":6525,"o":206.1,"t":"2025-11-12T05:00:00Z","v":144347,"vw":202.267437},{"c":201.02,"h":204.02,"l":200.44,"n":7346,"o":200.77,"t":"2025-11-13T05:00:00Z","v":188503,"vw":201.404986},{"c":198.24,"h":200.46,"l":195.72,"n":8453,"o":200.46,"t":"2025-11-14T05:00:00Z","v":197552,"vw":197.862434},{"c":193.91,"h":199.01,"l":193.73,"n":7578,"o":197.75,"t":"2025-11-17T05:00:00Z","v":183249,"vw":195.606261},{"c":195.98,"h":197.27,"l":190.25,"n":9770,"o":193.5,"t":"2025-11-18T05:00:00Z","v":191717,"vw":194.666544},{"c":193.03,"h":195.4,"l":191.62,"n":7819,"o":195.4,"t":"2025-11-19T05:00:00Z","v":168217,"vw":193.20963},{"c":192.9,"h":194.89,"l":190,"n":8227,"o":192.16,"t":"2025-11-20T05:00:00Z","v":163091,"vw":193.160794},{"c":195.84,"h":198.406,"l":194.8,"n":7799,"o":194.8,"t":"2025-11-21T05:00:00Z","v":183797,"vw":196.126501},{"c":192.53,"h":197.37,"l":192.07,"n":7829,"o":193.88,"t":"2025-11-24T05:00:00Z","v":152640,"vw":192.957006},{"c":190.96,"h":195.37,"l":190.27,"n":7974,"o":193.49,"t":"2025-11-25T05:00:00Z","v":164128,"vw":191.317089},{"c":195.32,"h":196.69,"l":189.915,"n":6703,"o":190.65,"t":"2025-11-26T05:00:00Z","v":155675,"vw":194.915627},{"c":194.8,"h":197.11,"l":194.21,"n":3328,"o":194.21,"t":"2025-11-28T05:00:00Z","v":68627,"vw":195.350458},{"c":196.72,"h":198.74,"l":193.98,"n":8388,"o":193.98,"t":"2025-12-01T05:00:00Z","v":182148,"vw":196.918876},{"c":194.92,"h":197.245,"l":193.02,"n":8379,"o":196.5,"t":"2025-12-02T05:00:00Z","v":218171,"vw":194.84298},{"c":200.85,"h":202.31,"l":194.19,"n":8894,"o":194.19,"t":"2025-12-03T05:00:00Z","v":210210,"vw":200.203663},{"c":194.1,"h":201.5,"l":193.82,"n":8519,"o":201.28,"t":"2025-12-04T05:00:00Z","v":151496,"vw":195.321846},{"c":195.89,"h":197.74,"l":192.17,"n":6955,"o":194,"t":"2025-12-05T05:00:00Z","v":129020,"vw":195.870356},{"c":195.02,"h":196.3,"l":190.705,"n":7981,"o":195.06,"t":"2025-12-08T05:00:00Z","v":130972,"vw":194.430802},{"c":196.01,"h":196.22,"l":193.395,"n":7093,"o":193.95,"t":"2025-12-09T05:00:00Z","v":128355,"vw":195.508115},{"c":202.6,"h":202.79,"l":196.15,"n":8622,"o":196.94,"t":"2025-12-10T05:00:00Z","v":157720,"vw":200.770605},{"c":199.47,"h":206.82,"l":199.42,"n":9600,"o":200.84,"t":"2025-12-11T05:00:00Z","v":169854,"vw":202.582639},{"c":203.03,"h":203.705,"l":199.76,"n":6639,"o":199.78,"t":"2025-12-12T05:00:00Z","v":124839,"vw":202.27285},{"c":198.69,"h":203.59,"l":196.4,"n":7316,"o":203.59,"t":"2025-12-15T05:00:00Z","v":191452,"vw":198.788038},{"c":201.4,"h":204.32,"l":199.16,"n":7399,"o":199.88,"t":"2025-12-16T05:00:00Z","v":167467,"vw":201.944238},{"c":198.32,"h":201.78,"l":196.52,"n":9607,"o":200.4,"t":"2025-12-17T05:00:00Z","v":192783,"vw":198.35229},{"c":198.83,"h":200.23,"l":196.195,"n":8943,"o":198.35,"t":"2025-12-18T05:00:00Z","v":151492,"vw":198.458986},{"c":200.67,"h":201.135,"l":197.78,"n":8889,"o":197.87,"t":"2025-12-19T05:00:00Z","v":344712,"vw":200.180155},{"c":198.47,"h":201.93,"l":197.39,"n":7414,"o":198.68,"t":"2025-12-22T05:00:00Z","v":165352,"vw":198.768561},{"c":194.48,"h":198.635,"l":193.85,"n":8403,"o":198.62,"t":"2025-12-23T05:00:00Z","v":210236,"vw":195.548966},{"c":196.31,"h":196.31,"l":193.9,"n":3552,"o":194.48,"t":"2025-12-24T05:00:00Z","v":71506,"vw":195.580808},{"c":197.05,"h":197.5,"l":194.59,"n":6018,"o":195.06,"t":"2025-12-26T05:00:00Z","v":119182,"vw":196.131001},{"c":197.61,"h":197.99,"l":195.665,"n":6919,"o":196.19,"t":"2025-12-29T05:00:00Z","v":127759,"vw":197.15707},{"c":197.55,"h":198.61,"l":196,"n":7228,"o":196.39,"t":"2025-12-30T05:00:00Z","v":117928,"vw":197.381691},{"c":195.13,"h":197.49,"l":194.51,"n":7238,"o":197.09,"t":"2025-12-31T05:00:00Z","v":187283,"vw":195.41075},{"c":199.84,"h":199.84,"l":193.61,"n":6134,"o":195.66,"t":"2026-01-02T05:00:00Z","v":110431,"vw":198.951671},{"c":197.87,"h":201.1799,"l":197.48,"n":6552,"o":198.89,"t":"2026-01-05T05:00:00Z","v":123771,"vw":198.90058},{"c":202.07,"h":202.6,"l":197.6,"n":7956,"o":197.6,"t":"2026-01-06T05:00:00Z","v":161789,"vw":201.583717},{"c":204.5,"h":205.25,"l":201.99,"n":8463,"o":203.1,"t":"2026-01-07T05:00:00Z","v":144675,"vw":204.170825},{"c":209.26,"h":212.35,"l":203.845,"n":8036,"o":204.65,"t":"2026-01-08T05:00:00Z","v":234710,"vw":207.979907},{"c":207.82,"h":212,"l":207.12,"n":6226,"o":210.41,"t":"2026-01-09T05:00:00Z","v":117168,"vw":208.071481},{"c":208.86,"h":211.8449,"l":203.5,"n":6742,"o":206.51,"t":"2026-01-12T05:00:00Z","v":166053,"vw":208.927315},{"c":209.82,"h":210.25,"l":206.96,"n":6535,"o":208,"t":"2026-01-13T05:00:00Z","v":121154,"vw":209.165981},{"c":216.34,"h":217.965,"l":210.2,"n":8261,"o":210.2,"t":"2026-01-14T05:00:00Z","v":211410,"vw":215.717093},{"c":216.08,"h":216.27,"l":212.88,"n":7376,"o":215.81,"t":"2026-01-15T05:00:00Z","v":146959,"vw":215.42206},{"c":206.81,"h":214.5,"l":204.94,"n":7690,"o":214.5,"t":"2026-01-16T05:00:00Z","v":157426,"vw":207.40163},{"c":217.72,"h":217.95,"l":206.065,"n":8911,"o":206.5,"t":"2026-01-20T05:00:00Z","v":210470,"vw":215.911898},{"c":222.24,"h":222.33,"l":216.09,"n":9726,"o":217.02,"t":"2026-01-21T05:00:00Z","v":276871,"vw":220.294574},{"c":221.39,"h":224.885,"l":219.34,"n":6217,"o":222.71,"t":"2026-01-22T05:00:00Z","v":153663,"vw":222.274824},{"c":220.33,"h":221.21,"l":216.11,"n":5250,"o":219.84,"t":"2026-01-23T05:00:00Z","v":91427,"vw":220.065173},{"c":218.31,"h":222,"l":216.97,"n":5941,"o":222,"t":"2026-01-26T05:00:00Z","v":107710,"vw":218.734655},{"c":219.18,"h":220.49,"l":216.52,"n":6142,"o":216.84,"t":"2026-01-27T05:00:00Z","v":104403,"vw":218.788277},{"c":213.34,"h":219.545,"l":211.74,"n":6002,"o":217.95,"t":"2026-01-28T05:00:00Z","v":121651,"vw":213.874636},{"c":209.74,"h":214.035,"l":208.04,"n":7764,"o":213.34,"t":"2026-01-29T05:00:00Z","v":180814,"vw":209.828842},{"c":213.62,"h":213.85,"l":209.55,"n":5844,"o":209.55,"t":"2026-01-30T05:00:00Z","v":137374,"vw":212.61379},{"c":213.29,"h":215.6031,"l":211.3901,"n":6395,"o":213.17,"t":"2026-02-02T05:00:00Z","v":119355,"vw":213.538802},{"c":223.49,"h":223.66,"l":211.44,"n":7344,"o":213.61,"t":"2026-02-03T05:00:00Z","v":170565,"vw":221.666934},{"c":235.66,"h":235.95,"l":225,"n":11591,"o":225,"t":"2026-02-04T05:00:00Z","v":263812,"vw":233.960882},{"c":238.7,"h":241.987,"l":234.5425,"n":11236,"o":235.45,"t":"2026-02-05T05:00:00Z","v":223240,"vw":238.631535},{"c":246.76,"h":247.24,"l":237.075,"n":7683,"o":237.27,"t":"2026-02-06T05:00:00Z","v":167685,"vw":243.491708},{"c":246.71,"h":248.4914,"l":243.87,"n":8403,"o":246.99,"t":"2026-02-09T05:00:00Z","v":155756,"vw":246.345212},{"c":247.52,"h":251.98,"l":246.495,"n":8538,"o":247.88,"t":"2026-02-10T05:00:00Z","v":150699,"vw":248.932711},{"c":250.83,"h":252.485,"l":245,"n":12384,"o":246.9,"t":"2026-02-11T05:00:00Z","v":228979,"vw":250.090249},{"c":246.4,"h":254.885,"l":245.04,"n":9501,"o":250.77,"t":"2026-02-12T05:00:00Z","v":182187,"vw":247.977584},{"c":247.57,"h":250.32,"l":238,"n":7969,"o":246.09,"t":"2026-02-13T05:00:00Z","v":134108,"vw":246.563161},{"c":231.71,"h":249.94,"l":230.68,"n":12936,"o":249.14,"t":"2026-02-17T05:00:00Z","v":248346,"vw":234.963656},{"c":233.71,"h":236.77,"l":227.77,"n":8340,"o":227.77,"t":"2026-02-18T05:00:00Z","v":174515,"vw":233.43543},{"c":231.49,"h":233.94,"l":223.49,"n":6178,"o":230.52,"t":"2026-02-19T05:00:00Z","v":158064,"vw":230.434262},{"c":235,"h":240.56,"l":231.49,"n":5625,"o":233.4,"t":"2026-02-20T05:00:00Z","v":144856,"vw":235.029169},{"c":224.16,"h":233.51,"l":219.36,"n":8244,"o":232.38,"t":"2026-02-23T05:00:00Z","v":185746,"vw":224.262458},{"c":227.45,"h":227.92,"l":223.37,"n":8220,"o":226.69,"t":"2026-02-24T05:00:00Z","v":190749,"vw":226.222899},{"c":217.76,"h":223.07,"l":207.7,"n":16154,"o":207.7,"t":"2026-02-25T05:00:00Z","v":369512,"vw":216.11521},{"c":225.58,"h":225.88,"l":217.49,"n":10399,"o":219.44,"t":"2026-02-26T05:00:00Z","v":259196,"vw":223.334888},{"c":226.78,"h":230.58,"l":220.02,"n":6781,"o":220.02,"t":"2026-02-27T05:00:00Z","v":157012,"vw":226.376334},{"c":223.16,"h":226.63,"l":220.94,"n":6662,"o":223.9,"t":"2026-03-02T05:00:00Z","v":188074,"vw":223.530388},{"c":226.27,"h":226.885,"l":217.12,"n":7031,"o":218.45,"t":"2026-03-03T05:00:00Z","v":130793,"vw":224.56683},{"c":232.23,"h":232.75,"l":221.46,"n":8786,"o":228.17,"t":"2026-03-04T05:00:00Z","v":192533,"vw":230.664625},{"c":231.18,"h":235.21,"l":227.98,"n":7392,"o":229.18,"t":"2026-03-05T05:00:00Z","v":153639,"vw":231.406316},{"c":232.2,"h":236.78,"l":228.1,"n":8332,"o":228.64,"t":"2026-03-06T05:00:00Z","v":169232,"vw":232.33155},{"c":230.78,"h":232.27,"l":226.69,"n":7943,"o":230.14,"t":"2026-03-09T04:00:00Z","v":162585,"vw":230.180519},{"c":233.67,"h":236.725,"l":227.56,"n":8696,"o":229.72,"t":"2026-03-10T04:00:00Z","v":194619,"vw":233.536624},{"c":231.99,"h":236.99,"l":227.67,"n":7978,"o":233.17,"t":"2026-03-11T04:00:00Z","v":173958,"vw":232.905627},{"c":229.2,"h":234.735,"l":228.35,"n":6674,"o":229.49,"t":"2026-03-12T04:00:00Z","v":169519,"vw":230.342047},{"c":231.5,"h":235.24,"l":229.08,"n":7693,"o":231.94,"t":"2026-03-13T04:00:00Z","v":191990,"vw":231.607191},{"c":225.18,"h":233.53,"l":225.18,"n":7026,"o":233.46,"t":"2026-03-16T04:00:00Z","v":166713,"vw":228.621108},{"c":230.4,"h":230.67,"l":226.01,"n":6848,"o":227.05,"t":"2026-03-17T04:00:00Z","v":136709,"vw":229.327178},{"c":232.89,"h":234.035,"l":226,"n":6122,"o":228.67,"t":"2026-03-18T04:00:00Z","v":113593,"vw":231.890434},{"c":231.79,"h":237.135,"l":225.26,"n":6357,"o":233.05,"t":"2026-03-19T04:00:00Z","v":117561,"vw":232.626817},{"c":223.21,"h":231.83,"l":223.19,"n":6578,"o":230.41,"t":"2026-03-20T04:00:00Z","v":198028,"vw":224.27959},{"c":221.62,"h":228.1,"l":221.47,"n":6856,"o":226.78,"t":"2026-03-23T04:00:00Z","v":131316,"vw":223.063055},{"c":216.58,"h":221.355,"l":216.36,"n":5988,"o":221.26,"t":"2026-03-24T04:00:00Z","v":114778,"vw":217.767343},{"c":224.27,"h":225.41,"l":215.245,"n":8022,"o":218.13,"t":"2026-03-25T04:00:00Z","v":193797,"vw":222.281737},{"c":233.76,"h":239.1,"l":226.24,"n":10668,"o":226.24,"t":"2026-03-26T04:00:00Z","v":215998,"vw":233.645325},{"c":229.76,"h":232,"l":227.15,"n":8500,"o":230.95,"t":"2026-03-27T04:00:00Z","v":174714,"vw":230.084272},{"c":229.83,"h":234.1,"l":226.68,"n":8456,"o":229.4,"t":"2026-03-30T04:00:00Z","v":185196,"vw":230.419774},{"c":230.4,"h":233.26,"l":227.7,"n":6022,"o":231.26,"t":"2026-03-31T04:00:00Z","v":102626,"vw":230.007809},{"c":234.85,"h":236.36,"l":229.41,"n":7900,"o":230.29,"t":"2026-04-01T04:00:00Z","v":119385,"vw":234.470898},{"c":240.83,"h":240.84,"l":233.805,"n":8806,"o":235.96,"t":"2026-04-02T04:00:00Z","v":164635,"vw":238.738104},{"c":246.85,"h":248.55,"l":241,"n":8562,"o":241,"t":"2026-04-06T04:00:00Z","v":184206,"vw":246.618966},{"c":250.67,"h":253.75,"l":242.18,"n":9356,"o":247.38,"t":"2026-04-07T04:00:00Z","v":253709,"vw":251.22688},{"c":250.59,"h":253.9,"l":247.23,"n":11017,"o":250.93,"t":"2026-04-08T04:00:00Z","v":357753,"vw":250.496773},{"c":260.05,"h":260.375,"l":247.94,"n":10347,"o":247.94,"t":"2026-04-09T04:00:00Z","v":201680,"vw":258.495132},{"c":257.21,"h":264.46,"l":256.995,"n":8107,"o":259.75,"t":"2026-04-10T04:00:00Z","v":140175,"vw":259.836473},{"c":243.13,"h":252.05,"l":241,"n":10548,"o":250.76,"t":"2026-04-13T04:00:00Z","v":242790,"vw":243.459853},{"c":236.38,"h":243.76,"l":231.67,"n":15643,"o":242.12,"t":"2026-04-14T04:00:00Z","v":459303,"vw":236.948482},{"c":244.51,"h":245.455,"l":233.35,"n":9340,"o":236.37,"t":"2026-04-15T04:00:00Z","v":187488,"vw":242.833563},{"c":244.52,"h":249.83,"l":241.15,"n":7586,"o":244.49,"t":"2026-04-16T04:00:00Z","v":211939,"vw":244.090748},{"c":245.33,"h":249.58,"l":243.65,"n":7468,"o":244.94,"t":"2026-04-17T04:00:00Z","v":112048,"vw":245.802578},{"c":249.9,"h":250.78,"l":244.98,"n":7408,"o":244.98,"t":"2026-04-20T04:00:00Z","v":154837,"vw":249.584547},{"c":244.59,"h":250.77,"l":240,"n":10066,"o":250.77,"t":"2026-04-21T04:00:00Z","v":355612,"vw":243.688555},{"c":243.94,"h":247.051,"l":240.85,"n":7933,"o":246.01,"t":"2026-04-22T04:00:00Z","v":169559,"vw":243.302056},{"c":240.43,"h":247.14,"l":239.12,"n":8192,"o":244.12,"t":"2026-04-23T04:00:00Z","v":191007,"vw":241.28638},{"c":236.4,"h":244.385,"l":233.33,"n":8526,"o":241.61,"t":"2026-04-24T04:00:00Z","v":190600,"vw":236.006197},{"c":240.15,"h":240.75,"l":233.8,"n":7715,"o":236.4,"t":"2026-04-27T04:00:00Z","v":154159,"vw":238.879674},{"c":238.21,"h":244.23,"l":235.805,"n":11181,"o":239.16,"t":"2026-04-28T04:00:00Z","v":367735,"vw":238.852909},{"c":236.49,"h":239,"l":224,"n":11167,"o":236.34,"t":"2026-04-29T04:00:00Z","v":299374,"vw":232.188691},{"c":237.04,"h":246.0999,"l":236.36,"n":10474,"o":238.52,"t":"2026-04-30T04:00:00Z","v":217588,"vw":239.409454},{"c":214.3,"h":221.96,"l":207.85,"n":19113,"o":212.65,"t":"2026-05-01T04:00:00Z","v":577937,"vw":214.883639},{"c":207.17,"h":216.275,"l":205.21,"n":13446,"o":213.01,"t":"2026-05-04T04:00:00Z","v":338161,"vw":209.464169},{"c":206.25,"h":212.555,"l":205.25,"n":10376,"o":206.81,"t":"2026-05-05T04:00:00Z","v":222068,"vw":208.207572},{"c":206.36,"h":212.11,"l":205,"n":12127,"o":206.45,"t":"2026-05-06T04:00:00Z","v":311037,"vw":207.272913},{"c":203.01,"h":210.38,"l":202.76,"n":10268,"o":205.89,"t":"2026-05-07T04:00:00Z","v":236846,"vw":204.759941},{"c":197.34,"h":204.1,"l":196.279,"n":10465,"o":202.67,"t":"2026-05-08T04:00:00Z","v":277301,"vw":198.563538},{"c":188.54,"h":199.67,"l":187.57,"n":11748,"o":198.13,"t":"2026-05-11T04:00:00Z","v":303313,"vw":191.50351},{"c":181.82,"h":191.755,"l":181.81,"n":14218,"o":189.08,"t":"2026-05-12T04:00:00Z","v":400670,"vw":184.162227},{"c":179.19,"h":184.2,"l":176.77,"n":12230,"o":180.99,"t":"2026-05-13T04:00:00Z","v":401646,"vw":179.383876},{"c":173.18,"h":182.5,"l":169.98,"n":13433,"o":180.49,"t":"2026-05-14T04:00:00Z","v":565986,"vw":171.754999},{"c":174.73,"h":177.765,"l":173.17,"n":9778,"o":175,"t":"2026-05-15T04:00:00Z","v":293328,"vw":175.336488},{"c":174.03,"h":177.03,"l":172.5001,"n":10000,"o":173.58,"t":"2026-05-18T04:00:00Z","v":294702,"vw":174.381486},{"c":178.79,"h":181.045,"l":172.2601,"n":13547,"o":175.04,"t":"2026-05-19T04:00:00Z","v":392075,"vw":178.377564},{"c":183.44,"h":184.97,"l":178.14,"n":9151,"o":181.89,"t":"2026-05-20T04:00:00Z","v":292144,"vw":182.542047},{"c":186.03,"h":187.55,"l":178.5,"n":10602,"o":181.65,"t":"2026-05-21T04:00:00Z","v":313430,"vw":184.845913},{"c":190.1,"h":190.59,"l":185.3851,"n":9130,"o":185.42,"t":"2026-05-22T04:00:00Z","v":278853,"vw":189.119788},{"c":181.63,"h":188.57,"l":181.51,"n":9325,"o":188.04,"t":"2026-05-26T04:00:00Z","v":350896,"vw":183.704626},{"c":183.45,"h":187.985,"l":182.41,"n":8588,"o":184.22,"t":"2026-05-27T04:00:00Z","v":235797,"vw":184.016963},{"c":180.45,"h":186,"l":179.51,"n":8552,"o":181.37,"t":"2026-05-28T04:00:00Z","v":221628,"vw":181.092456},{"c":177.28,"h":182.37,"l":176.42,"n":8716,"o":179,"t":"2026-05-29T04:00:00Z","v":280127,"vw":178.741},{"c":167.36,"h":179.63,"l":167.01,"n":12439,"o":176.26,"t":"2026-06-01T04:00:00Z","v":366192,"vw":169.652067},{"c":162.44,"h":168.45,"l":162.31,"n":12089,"o":167.01,"t":"2026-06-02T04:00:00Z","v":303815,"vw":163.890962},{"c":163.76,"h":164.87,"l":162.02,"n":8956,"o":162.15,"t":"2026-06-03T04:00:00Z","v":206248,"vw":163.597413},{"c":161.08,"h":167.83,"l":158.68,"n":10968,"o":165.98,"t":"2026-06-04T04:00:00Z","v":239580,"vw":161.700632},{"c":164.72,"h":165.5,"l":162.05,"n":9477,"o":162.95,"t":"2026-06-05T04:00:00Z","v":206251,"vw":164.305809},{"c":170.08,"h":174.61,"l":163.49,"n":14761,"o":163.6,"t":"2026-06-08T04:00:00Z","v":403741,"vw":170.902188},{"c":174.99,"h":177.9999,"l":169.215,"n":11863,"o":170.74,"t":"2026-06-09T04:00:00Z","v":275793,"vw":174.753569},{"c":176.85,"h":179.57,"l":174.15,"n":9289,"o":175.7,"t":"2026-06-10T04:00:00Z","v":209789,"vw":176.69967},{"c":179.62,"h":180.775,"l":177.31,"n":9688,"o":177.31,"t":"2026-06-11T04:00:00Z","v":205978,"vw":179.322739},{"c":181.89,"h":182.355,"l":178.36,"n":9817,"o":179.08,"t":"2026-06-12T04:00:00Z","v":233383,"vw":180.183535},{"c":182.66,"h":183.83,"l":179.03,"n":9468,"o":181.91,"t":"2026-06-15T04:00:00Z","v":261447,"vw":181.701471},{"c":180.18,"h":182.3,"l":178.82,"n":8575,"o":182.3,"t":"2026-06-16T04:00:00Z","v":189878,"vw":180.11927},{"c":171.91,"h":179.57,"l":170.31,"n":11665,"o":179.57,"t":"2026-06-17T04:00:00Z","v":273293,"vw":173.726857},{"c":176.11,"h":176.905,"l":172.9201,"n":8206,"o":173.68,"t":"2026-06-18T04:00:00Z","v":318954,"vw":175.771122},{"c":177.61,"h":181.31,"l":174.96,"n":9054,"o":174.96,"t":"2026-06-22T04:00:00Z","v":282090,"vw":178.441062},{"c":180.62,"h":181.63,"l":177.975,"n":7848,"o":180.25,"t":"2026-06-23T04:00:00Z","v":212742,"vw":180.637809},{"c":182.84,"h":187.995,"l":179.87,"n":10020,"o":182.24,"t":"2026-06-24T04:00:00Z","v":331743,"vw":184.114673},{"c":180.21,"h":186.36,"l":179.075,"n":10538,"o":181.3,"t":"2026-06-25T04:00:00Z","v":237052,"vw":180.958762},{"c":191.87,"h":192.42,"l":181.96,"n":12090,"o":181.96,"t":"2026-06-26T04:00:00Z","v":1401718,"vw":190.843368},{"c":182.4,"h":190.67,"l":182.0301,"n":13126,"o":190.67,"t":"2026-06-29T04:00:00Z","v":296912,"vw":183.616472},{"c":177.03,"h":181.445,"l":175.69,"n":11361,"o":180.4,"t":"2026-06-30T04:00:00Z","v":275519,"vw":177.748887},{"c":177.63,"h":180.93,"l":175.25,"n":9434,"o":178.41,"t":"2026-07-01T04:00:00Z","v":218072,"vw":177.581853},{"c":183.62,"h":187.34,"l":178.7,"n":12031,"o":179.99,"t":"2026-07-02T04:00:00Z","v":288465,"vw":183.968645},{"c":179.82,"h":182.57,"l":176.65,"n":12502,"o":181.62,"t":"2026-07-06T04:00:00Z","v":412701,"vw":179.436194},{"c":183.16,"h":190.1,"l":182.65,"n":11472,"o":182.9,"t":"2026-07-07T04:00:00Z","v":271959,"vw":184.771563},{"c":178.28,"h":182.66,"l":177.01,"n":10535,"o":180,"t":"2026-07-08T04:00:00Z","v":314054,"vw":178.738113},{"c":174.86,"h":177.945,"l":173.615,"n":10534,"o":177,"t":"2026-07-09T04:00:00Z","v":212482,"vw":175.20743},{"c":176.79,"h":179.98,"l":173.5,"n":10064,"o":173.5,"t":"2026-07-10T04:00:00Z","v":214748,"vw":177.082362},{"c":172.39,"h":182.21,"l":171.46,"n":13074,"o":178.99,"t":"2026-07-13T04:00:00Z","v":310273,"vw":173.637291},{"c":168.75,"h":173.59,"l":166.49,"n":10695,"o":173.59,"t":"2026-07-14T04:00:00Z","v":276896,"vw":168.502206},{"c":170,"h":174.86,"l":167.705,"n":10745,"o":167.93,"t":"2026-07-15T04:00:00Z","v":298642,"vw":170.354167},{"c":182.5,"h":182.6995,"l":171.07,"n":12587,"o":171.24,"t":"2026-07-16T04:00:00Z","v":463803,"vw":180.429842},{"c":178.8,"h":187.57,"l":177.56,"n":13157,"o":183.74,"t":"2026-07-17T04:00:00Z","v":481183,"vw":183.871754},{"c":180.59,"h":182.05,"l":178.08,"n":12335,"o":178.08,"t":"2026-07-20T04:00:00Z","v":306127,"vw":180.338176},{"c":170.98,"h":178.61,"l":170.5,"n":10949,"o":178.58,"t":"2026-07-21T04:00:00Z","v":247295,"vw":172.588851},{"c":173.92,"h":174.79,"l":169.8225,"n":9360,"o":172.33,"t":"2026-07-22T04:00:00Z","v":285912,"vw":172.868785},{"c":174.51,"h":174.69,"l":165.1,"n":15337,"o":172.18,"t":"2026-07-23T04:00:00Z","v":548771,"vw":170.242759},{"c":180.15,"h":181.789,"l":168.41,"n":18636,"o":171.89,"t":"2026-07-24T04:00:00Z","v":603162,"vw":177.704783},{"c":183.6,"h":186.95,"l":178.305,"n":14858,"o":181.16,"t":"2026-07-27T04:00:00Z","v":522807,"vw":183.627035},{"c":185.69,"h":190.53,"l":183.47,"n":10148,"o":188.9,"t":"2026-07-28T04:00:00Z","v":327271,"vw":186.369901},{"c":187.07,"h":188.99,"l":183.59,"n":11164,"o":186.56,"t":"2026-07-29T04:00:00Z","v":260477,"vw":186.41251},{"c":185.31,"h":185.845,"l":178.99,"n":8257,"o":183.59,"t":"2026-07-30T04:00:00Z","v":259030,"vw":183.818157},{"c":183.2,"h":184.17,"l":180.02,"n":9412,"o":182.91,"t":"2026-07-31T04:00:00Z","v":248592,"vw":182.622763},{"c":186.52,"h":188.85,"l":182.62,"n":8816,"o":185.61,"t":"2026-08-03T04:00:00Z","v":230591,"vw":185.204132},{"c":184.12,"h":186.79,"l":183.87,"n":9168,"o":183.87,"t":"2026-08-04T04:00:00Z","v":227862,"vw":184.941687},{"c":184.79,"h":185.99,"l":181.5,"n":7775,"o":185.99,"t":"2026-08-05T04:00:00Z","v":209399,"vw":183.667759},{"c":183.05,"h":187.87,"l":181.095,"n":7905,"o":186.12,"t":"2026-08-06T04:00:00Z","v":180101,"vw":183.968367},{"c":186.61,"h":188.78,"l":182.79,"n":7919,"o":182.79,"t":"2026-08-07T04:00:00Z","v":214692,"vw":186.693043},{"c":180.99,"h":185.19,"l":179.23,"n":7931,"o":184.12,"t":"2026-08-10T04:00:00Z","v":168946,"vw":181.259387},{"c":179.96,"h":180.135,"l":174.775,"n":8653,"o":179.02,"t":"2026-08-11T04:00:00Z","v":158771,"vw":178.96321},{"c":183.78,"h":184.79,"l":178.01,"n":7243,"o":178.01,"t":"2026-08-12T04:00:00Z","v":145127,"vw":183.41273},{"c":184.84,"h":188.47,"l":183.46,"n":7293,"o":184.93,"t":"2026-08-13T04:00:00Z","v":188935,"vw":184.637437},{"c":185.77,"h":187,"l":181.5036,"n":6327,"o":184.18,"t":"2026-08-14T04:00:00Z","v":122923,"vw":185.590391},{"c":182.3,"h":183.86,"l":179.8202,"n":8630,"o":183.4,"t":"2026-08-17T04:00:00Z","v":186816,"vw":181.513488},{"c":178.65,"h":185.01,"l":178.48,"n":9680,"o":184.81,"t":"2026-08-18T04:00:00Z","v":202758,"vw":180.418234},{"c":187.01,"h":189.08,"l":180.17,"n":6571,"o":180.17,"t":"2026-08-19T04:00:00Z","v":140861,"vw":186.781592},{"c":190.82,"h":190.93,"l":184.19,"n":6769,"o":184.19,"t":"2026-08-20T04:00:00Z","v":139831,"vw":189.762302},{"c":185.95,"h":186.635,"l":179.85,"n":9350,"o":182.25,"t":"2026-08-21T04:00:00Z","v":222637,"vw":185.14217},{"c":189.44,"h":190.36,"l":184,"n":7125,"o":187.82,"t":"2026-08-24T04:00:00Z","v":204876,"vw":189.035299},{"c":189.41,"h":190.17,"l":185.96,"n":6167,"o":189,"t":"2026-08-25T04:00:00Z","v":124394,"vw":188.80906},{"c":185.56,"h":190.5427,"l":184.22,"n":6864,"o":190.43,"t":"2026-08-26T04:00:00Z","v":139766,"vw":186.139005},{"c":182.94,"h":184.995,"l":181.18,"n":5890,"o":184.07,"t":"2026-08-27T04:00:00Z","v":116451,"vw":183.240431},{"c":183.13,"h":185.87,"l":181.32,"n":5610,"o":185.16,"t":"2026-08-28T04:00:00Z","v":120629,"vw":182.84996},{"c":177.81,"h":181.5,"l":177.15,"n":8010,"o":181.5,"t":"2026-08-31T04:00:00Z","v":165470,"vw":178.377874},{"c":174.95,"h":178.43,"l":172.77,"n":8808,"o":176.86,"t":"2026-09-01T04:00:00Z","v":205751,"vw":175.090612},{"c":175.43,"h":178.515,"l":174.14,"n":9546,"o":174.14,"t":"2026-09-02T04:00:00Z","v":159026,"vw":176.220685},{"c":171.79,"h":177.515,"l":170.55,"n":8063,"o":176.8,"t":"2026-09-03T04:00:00Z","v":148380,"vw":171.995283},{"c":168.78,"h":171.7257,"l":168.29,"n":6686,"o":169.7,"t":"2026-09-04T04:00:00Z","v":133706,"vw":169.728512},{"c":162.06,"h":172.0325,"l":160.3,"n":13686,"o":168.68,"t":"2026-09-08T04:00:00Z","v":330457,"vw":164.750675},{"c":162.33,"h":166.22,"l":160.04,"n":11369,"o":161.11,"t":"2026-09-09T04:00:00Z","v":299627,"vw":163.244026},{"c":169.52,"h":173.9,"l":161.67,"n":11153,"o":163,"t":"2026-09-10T04:00:00Z","v":346356,"vw":169.859549},{"c":172.55,"h":173.62,"l":168.2475,"n":9420,"o":169.4,"t":"2026-09-11T04:00:00Z","v":186250,"vw":172.127943},{"c":171.34,"h":176.8,"l":170,"n":9370,"o":174.97,"t":"2026-09-14T04:00:00Z","v":199605,"vw":171.835275},{"c":171.27,"h":172.71,"l":168.295,"n":10055,"o":169.75,"t":"2026-09-15T04:00:00Z","v":204695,"vw":170.573523},{"c":170.25,"h":172.31,"l":169.3868,"n":9516,"o":171.12,"t":"2026-09-16T04:00:00Z","v":211442,"vw":170.737976},{"c":172,"h":173.675,"l":170.0425,"n":8577,"o":172.66,"t":"2026-09-17T04:00:00Z","v":165457,"vw":172.186652},{"c":171.57,"h":173.72,"l":167.96,"n":9912,"o":170.5,"t":"2026-09-18T04:00:00Z","v":1406904,"vw":171.580321},{"c":171.4,"h":173.3,"l":166.81,"n":8998,"o":171.37,"t":"2026-09-21T04:00:00Z","v":225331,"vw":170.640525},{"c":168.25,"h":175.58,"l":167.02,"n":8359,"o":173.96,"t":"2026-09-22T04:00:00Z","v":254233,"vw":168.66752},{"c":167.69,"h":168.17,"l":164,"n":8220,"o":168.17,"t":"2026-09-23T04:00:00Z","v":175859,"vw":166.55752},{"c":166.25,"h":172.4606,"l":166.02,"n":8135,"o":169.73,"t":"2026-09-24T04:00:00Z","v":175231,"vw":167.079652},{"c":163.77,"h":168.16,"l":160.9,"n":7665,"o":165.99,"t":"2026-09-25T04:00:00Z","v":191639,"vw":163.455453},{"c":165.36,"h":165.38,"l":160.65,"n":8203,"o":162.69,"t":"2026-09-28T04:00:00Z","v":219179,"vw":164.346739},{"c":162.49,"h":165.015,"l":161.11,"n":8310,"o":163.99,"t":"2026-09-29T04:00:00Z","v":235335,"vw":162.554548},{"c":164.02,"h":165.085,"l":162.6,"n":7521,"o":163.2,"t":"2026-09-30T04:00:00Z","v":178332,"vw":164.01512},{"c":165.89,"h":166.715,"l":162,"n":7862,"o":164.78,"t":"2026-10-01T04:00:00Z","v":163997,"vw":165.32471},{"c":167.5,"h":167.96,"l":164.49,"n":6526,"o":167.96,"t":"2026-10-02T04:00:00Z","v":132443,"vw":166.78252},{"c":167.69,"h":168.01,"l":163.535,"n":7947,"o":166.95,"t":"2026-10-05T04:00:00Z","v":156460,"vw":167.203214},{"c":170.37,"h":171.11,"l":167.55,"n":7955,"o":168.38,"t":"2026-10-06T04:00:00Z","v":210538,"vw":169.687129},{"c":168.16,"h":173.34,"l":167.65,"n":8660,"o":169.91,"t":"2026-10-07T04:00:00Z","v":196697,"vw":169.612299},{"c":171.17,"h":173.82,"l":168.52,"n":8186,"o":169.07,"t":"2026-10-08T04:00:00Z","v":264550,"vw":171.399735},{"c":170.51,"h":171.58,"l":168.8801,"n":5996,"o":170.59,"t":"2026-10-09T04:00:00Z","v":149542,"vw":170.444491},{"c":175.09,"h":176.39,"l":170.3295,"n":7529,"o":170.74,"t":"2026-10-12T04:00:00Z","v":182878,"vw":174.547355},{"c":177.23,"h":179.985,"l":175.405,"n":8492,"o":177.03,"t":"2026-10-13T04:00:00Z","v":203051,"vw":177.465415},{"c":178.14,"h":178.8,"l":173.95,"n":7009,"o":177.74,"t":"2026-10-14T04:00:00Z","v":154480,"vw":177.416634},{"c":179.2,"h":184.73,"l":178.225,"n":8143,"o":181.5,"t":"2026-10-15T04:00:00Z","v":190146,"vw":180.822865},{"c":180.82,"h":182.02,"l":179.2,"n":5455,"o":180.76,"t":"2026-10-16T04:00:00Z","v":165246,"vw":180.535022},{"c":181.82,"h":182,"l":177.1,"n":7216,"o":179.02,"t":"2026-10-19T04:00:00Z","v":178400,"vw":181.323737},{"c":184.2,"h":185.46,"l":182,"n":7368,"o":184.14,"t":"2026-10-20T04:00:00Z","v":181110,"vw":184.277484},{"c":181.81,"h":184.31,"l":181.22,"n":8213,"o":181.86,"t":"2026-10-21T04:00:00Z","v":203955,"vw":182.056338},{"c":195.72,"h":197.51,"l":182.67,"n":11859,"o":184.64,"t":"2026-10-22T04:00:00Z","v":380876,"vw":193.017444}],"volatilityBars":[{"c":173.13,"h":173.96,"l":173.075,"n":68,"o":173.96,"t":"2026-09-22T13:30:00Z","v":2138,"vw":173.696136},{"c":174.895,"h":175.58,"l":174.29,"n":168,"o":174.45,"t":"2026-09-22T13:45:00Z","v":2663,"vw":174.7835},{"c":174.85,"h":175.43,"l":174.845,"n":56,"o":175.13,"t":"2026-09-22T14:00:00Z","v":1469,"vw":174.977942},{"c":174.27,"h":175.09,"l":174.27,"n":143,"o":174.845,"t":"2026-09-22T14:15:00Z","v":3771,"vw":174.816667},{"c":173.245,"h":174.02,"l":173.245,"n":178,"o":174.02,"t":"2026-09-22T14:30:00Z","v":6348,"vw":173.551298},{"c":172.77,"h":173.13,"l":172.77,"n":56,"o":173.13,"t":"2026-09-22T14:45:00Z","v":1341,"vw":172.9736},{"c":172.085,"h":173.2,"l":172.085,"n":169,"o":172.985,"t":"2026-09-22T15:00:00Z","v":2545,"vw":172.667222},{"c":171.45,"h":171.9,"l":170.88,"n":147,"o":171.9,"t":"2026-09-22T15:15:00Z","v":3684,"vw":171.275547},{"c":170.23,"h":171.45,"l":169.62,"n":117,"o":171.45,"t":"2026-09-22T15:30:00Z","v":2081,"vw":170.265},{"c":169.06,"h":170.44,"l":169.06,"n":225,"o":170.21,"t":"2026-09-22T15:45:00Z","v":5541,"vw":169.980439},{"c":169.77,"h":170.125,"l":169.54,"n":149,"o":169.78,"t":"2026-09-22T16:00:00Z","v":6401,"vw":169.819603},{"c":169.31,"h":169.77,"l":169,"n":74,"o":169.77,"t":"2026-09-22T16:15:00Z","v":2725,"vw":169.540588},{"c":169,"h":169.44,"l":169,"n":201,"o":169.41,"t":"2026-09-22T16:30:00Z","v":3247,"vw":169.198417},{"c":168.69,"h":168.85,"l":168.56,"n":61,"o":168.8,"t":"2026-09-22T16:45:00Z","v":2173,"vw":168.736001},{"c":168.54,"h":168.54,"l":168.52,"n":17,"o":168.52,"t":"2026-09-22T17:00:00Z","v":630,"vw":168.53},{"c":168.045,"h":168.37,"l":168.03,"n":113,"o":168.37,"t":"2026-09-22T17:15:00Z","v":1547,"vw":168.133671},{"c":168.02,"h":168.37,"l":167.71,"n":308,"o":167.71,"t":"2026-09-22T17:30:00Z","v":7185,"vw":167.988079},{"c":167.47,"h":167.93,"l":167.3,"n":323,"o":167.71,"t":"2026-09-22T17:45:00Z","v":10376,"vw":167.615742},{"c":167.195,"h":167.805,"l":167.195,"n":198,"o":167.575,"t":"2026-09-22T18:00:00Z","v":3788,"vw":167.44617},{"c":167.135,"h":167.725,"l":167.135,"n":288,"o":167.24,"t":"2026-09-22T18:15:00Z","v":6849,"vw":167.397793},{"c":167.42,"h":167.88,"l":167.28,"n":175,"o":167.7399,"t":"2026-09-22T18:30:00Z","v":3835,"vw":167.575539},{"c":167.36,"h":167.53,"l":167.35,"n":93,"o":167.525,"t":"2026-09-22T18:45:00Z","v":1797,"vw":167.394444},{"c":167.715,"h":167.89,"l":167.385,"n":342,"o":167.385,"t":"2026-09-22T19:00:00Z","v":10383,"vw":167.700417},{"c":167.87,"h":168.11,"l":167.36,"n":355,"o":167.67,"t":"2026-09-22T19:15:00Z","v":11072,"vw":167.650645},{"c":167.93,"h":168.115,"l":167.59,"n":384,"o":167.77,"t":"2026-09-22T19:30:00Z","v":7674,"vw":167.889144},{"c":168.28,"h":168.32,"l":167.02,"n":1601,"o":167.785,"t":"2026-09-22T19:45:00Z","v":55867,"vw":167.750563},{"c":168.25,"h":168.25,"l":168.17,"n":21,"o":168.17,"t":"2026-09-22T20:00:00Z","v":56023,"vw":168.248428},{"c":167.355,"h":168.17,"l":167.285,"n":29,"o":168.17,"t":"2026-09-23T13:30:00Z","v":974,"vw":167.959082},{"c":165,"h":166.57,"l":165,"n":122,"o":166.07,"t":"2026-09-23T13:45:00Z","v":1859,"vw":165.662273},{"c":164.92,"h":166.6499,"l":164.665,"n":198,"o":164.665,"t":"2026-09-23T14:00:00Z","v":6701,"vw":165.402526},{"c":164.495,"h":164.895,"l":164.225,"n":139,"o":164.395,"t":"2026-09-23T14:15:00Z","v":2930,"vw":164.621904},{"c":164.55,"h":164.79,"l":164.3,"n":141,"o":164.79,"t":"2026-09-23T14:30:00Z","v":2887,"vw":164.514564},{"c":164.55,"h":164.88,"l":164,"n":243,"o":164.325,"t":"2026-09-23T14:45:00Z","v":5018,"vw":164.346284},{"c":165.1,"h":165.7979,"l":165.09,"n":120,"o":165.47,"t":"2026-09-23T15:00:00Z","v":1561,"vw":165.430231},{"c":165.13,"h":165.13,"l":164.915,"n":63,"o":164.995,"t":"2026-09-23T15:15:00Z","v":1305,"vw":164.970243},{"c":164.93,"h":164.93,"l":164.915,"n":46,"o":164.915,"t":"2026-09-23T15:30:00Z","v":623,"vw":164.9225},{"c":165.84,"h":165.84,"l":164.9275,"n":153,"o":164.9275,"t":"2026-09-23T15:45:00Z","v":3927,"vw":165.499167},{"c":166.36,"h":166.36,"l":165.02,"n":58,"o":165.02,"t":"2026-09-23T16:00:00Z","v":1254,"vw":165.681667},{"c":165.65,"h":166.155,"l":165.575,"n":62,"o":166.155,"t":"2026-09-23T16:15:00Z","v":1816,"vw":165.899643},{"c":165.585,"h":165.85,"l":165.585,"n":73,"o":165.85,"t":"2026-09-23T16:30:00Z","v":2178,"vw":165.767002},{"c":165.31,"h":165.575,"l":165.25,"n":46,"o":165.575,"t":"2026-09-23T16:45:00Z","v":933,"vw":165.451813},{"c":165.14,"h":165.27,"l":164.765,"n":133,"o":165.27,"t":"2026-09-23T17:00:00Z","v":2987,"vw":165.043611},{"c":164.89,"h":165.25,"l":164.75,"n":117,"o":164.75,"t":"2026-09-23T17:15:00Z","v":2715,"vw":164.985104},{"c":165.29,"h":165.29,"l":164.89,"n":106,"o":165.1,"t":"2026-09-23T17:30:00Z","v":2367,"vw":165.091185},{"c":165.075,"h":165.32,"l":165.045,"n":384,"o":165.25,"t":"2026-09-23T17:45:00Z","v":3594,"vw":165.154983},{"c":165.07,"h":165.34,"l":164.71,"n":244,"o":164.96,"t":"2026-09-23T18:00:00Z","v":4174,"vw":164.981711},{"c":165.15,"h":165.37,"l":165.075,"n":93,"o":165.0751,"t":"2026-09-23T18:15:00Z","v":1783,"vw":165.170344},{"c":165.95,"h":166.19,"l":165.125,"n":206,"o":165.125,"t":"2026-09-23T18:30:00Z","v":6085,"vw":165.669858},{"c":166.49,"h":166.62,"l":165.845,"n":296,"o":165.95,"t":"2026-09-23T18:45:00Z","v":7040,"vw":166.27603},{"c":166.355,"h":166.685,"l":166.2625,"n":149,"o":166.685,"t":"2026-09-23T19:00:00Z","v":3929,"vw":166.417116},{"c":166.67,"h":166.7,"l":166.27,"n":187,"o":166.33,"t":"2026-09-23T19:15:00Z","v":4357,"vw":166.517706},{"c":167.23,"h":167.33,"l":166.46,"n":471,"o":166.46,"t":"2026-09-23T19:30:00Z","v":14625,"vw":166.915173},{"c":167.7,"h":167.72,"l":166.44,"n":1260,"o":167.25,"t":"2026-09-23T19:45:00Z","v":34916,"vw":167.070216},{"c":167.69,"h":167.69,"l":167.69,"n":27,"o":167.69,"t":"2026-09-23T20:00:00Z","v":29043,"vw":167.69},{"c":167.69,"h":167.69,"l":167.69,"n":1,"o":167.69,"t":"2026-09-23T23:00:00Z","v":120,"vw":167.69},{"c":170,"h":172.4606,"l":169.73,"n":78,"o":169.73,"t":"2026-09-24T13:30:00Z","v":2669,"vw":170.263701},{"c":171.37,"h":171.37,"l":169.43,"n":85,"o":169.43,"t":"2026-09-24T13:45:00Z","v":2843,"vw":170.205598},{"c":170.34,"h":171.16,"l":169.51,"n":77,"o":171.16,"t":"2026-09-24T14:00:00Z","v":1565,"vw":170.437273},{"c":168.8,"h":169.86,"l":168.8,"n":83,"o":169.86,"t":"2026-09-24T14:15:00Z","v":1727,"vw":169.152857},{"c":169.38,"h":169.38,"l":169.35,"n":23,"o":169.35,"t":"2026-09-24T14:30:00Z","v":512,"vw":169.365},{"c":167.4,"h":167.4,"l":167.4,"n":11,"o":167.4,"t":"2026-09-24T14:45:00Z","v":221,"vw":167.4},{"c":168.205,"h":168.21,"l":166.99,"n":127,"o":167,"t":"2026-09-24T15:00:00Z","v":3210,"vw":167.73064},{"c":167.805,"h":167.805,"l":167.805,"n":39,"o":167.805,"t":"2026-09-24T15:15:00Z","v":266,"vw":167.805},{"c":168.12,"h":168.25,"l":168.04,"n":83,"o":168.04,"t":"2026-09-24T15:30:00Z","v":1908,"vw":168.128779},{"c":167.805,"h":168.15,"l":167.805,"n":105,"o":168.04,"t":"2026-09-24T15:45:00Z","v":2596,"vw":167.99625},{"c":167.88,"h":167.99,"l":167.745,"n":114,"o":167.745,"t":"2026-09-24T16:00:00Z","v":2110,"vw":167.871217},{"c":168.7,"h":169.15,"l":167.885,"n":290,"o":167.885,"t":"2026-09-24T16:15:00Z","v":6630,"vw":168.757992},{"c":168.56,"h":168.56,"l":168,"n":106,"o":168.46,"t":"2026-09-24T16:30:00Z","v":3152,"vw":168.239763},{"c":167.77,"h":168.44,"l":167.77,"n":106,"o":168,"t":"2026-09-24T16:45:00Z","v":2407,"vw":168.102201},{"c":168.17,"h":168.17,"l":168.11,"n":79,"o":168.11,"t":"2026-09-24T17:00:00Z","v":1429,"vw":168.128297},{"c":167.9,"h":168.57,"l":167.9,"n":86,"o":168.31,"t":"2026-09-24T17:15:00Z","v":1531,"vw":168.26},{"c":167.68,"h":167.68,"l":167.475,"n":92,"o":167.575,"t":"2026-09-24T17:30:00Z","v":1564,"vw":167.576667},{"c":168.48,"h":168.48,"l":167.71,"n":137,"o":167.71,"t":"2026-09-24T17:45:00Z","v":2601,"vw":167.927373},{"c":167.66,"h":168.42,"l":167.62,"n":176,"o":168.21,"t":"2026-09-24T18:00:00Z","v":3477,"vw":167.944107},{"c":168.34,"h":168.34,"l":167.18,"n":162,"o":167.19,"t":"2026-09-24T18:15:00Z","v":3069,"vw":167.742826},{"c":168.01,"h":168.385,"l":167.85,"n":154,"o":168.385,"t":"2026-09-24T18:30:00Z","v":3055,"vw":168.106767},{"c":167.58,"h":168.3946,"l":167.37,"n":204,"o":168.02,"t":"2026-09-24T18:45:00Z","v":4269,"vw":167.62636},{"c":167.455,"h":167.62,"l":167.33,"n":236,"o":167.33,"t":"2026-09-24T19:00:00Z","v":6015,"vw":167.463868},{"c":167.9,"h":167.97,"l":167.29,"n":292,"o":167.445,"t":"2026-09-24T19:15:00Z","v":5622,"vw":167.553224},{"c":167.21,"h":167.72,"l":167.0501,"n":273,"o":167.72,"t":"2026-09-24T19:30:00Z","v":7024,"vw":167.329281},{"c":166.18,"h":167.26,"l":166.02,"n":1273,"o":167.135,"t":"2026-09-24T19:45:00Z","v":25554,"vw":166.575312},{"c":166.25,"h":166.32,"l":166.25,"n":33,"o":166.32,"t":"2026-09-24T20:00:00Z","v":41851,"vw":166.251539},{"c":166.25,"h":166.25,"l":166.25,"n":1,"o":166.25,"t":"2026-09-24T21:00:00Z","v":3546,"vw":166.25},{"c":166.705,"h":168.16,"l":165.01,"n":71,"o":165.99,"t":"2026-09-25T13:30:00Z","v":1902,"vw":166.321504},{"c":165.47,"h":165.57,"l":164.98,"n":39,"o":164.98,"t":"2026-09-25T13:45:00Z","v":866,"vw":165.3725},{"c":165.85,"h":165.85,"l":165.23,"n":102,"o":165.455,"t":"2026-09-25T14:00:00Z","v":2012,"vw":165.56375},{"c":165.01,"h":165.645,"l":165.01,"n":23,"o":165.0645,"t":"2026-09-25T14:15:00Z","v":591,"vw":165.239833},{"c":165.52,"h":165.52,"l":165.51,"n":29,"o":165.51,"t":"2026-09-25T14:30:00Z","v":610,"vw":165.516667},{"c":164.855,"h":165.43,"l":164.855,"n":22,"o":165.43,"t":"2026-09-25T14:45:00Z","v":399,"vw":165.1425},{"c":164.95,"h":165.25,"l":164.95,"n":38,"o":165.25,"t":"2026-09-25T15:00:00Z","v":848,"vw":165.15},{"c":164.66,"h":164.66,"l":164.635,"n":48,"o":164.635,"t":"2026-09-25T15:15:00Z","v":1392,"vw":164.6475},{"c":164.155,"h":164.45,"l":164.15,"n":58,"o":164.45,"t":"2026-09-25T15:30:00Z","v":1273,"vw":164.317},{"c":163.9625,"h":164.18,"l":163.65,"n":197,"o":163.71,"t":"2026-09-25T15:45:00Z","v":5074,"vw":163.914997},{"c":164.83,"h":165.01,"l":164.66,"n":33,"o":164.66,"t":"2026-09-25T16:00:00Z","v":1114,"vw":164.833333},{"c":164.2299,"h":164.2299,"l":164.2299,"n":15,"o":164.2299,"t":"2026-09-25T16:15:00Z","v":271,"vw":164.2299},{"c":163.81,"h":163.81,"l":163.78,"n":43,"o":163.81,"t":"2026-09-25T16:30:00Z","v":954,"vw":163.8},{"c":163.12,"h":163.12,"l":162.875,"n":57,"o":163.02,"t":"2026-09-25T16:45:00Z","v":974,"vw":162.9725},{"c":162.865,"h":163.05,"l":162.26,"n":237,"o":162.94,"t":"2026-09-25T17:00:00Z","v":6218,"vw":162.65754},{"c":162.33,"h":162.865,"l":162.19,"n":79,"o":162.865,"t":"2026-09-25T17:15:00Z","v":1943,"vw":162.559069},{"c":161.6,"h":162.35,"l":161.135,"n":311,"o":162.33,"t":"2026-09-25T17:30:00Z","v":8580,"vw":161.723869},{"c":161.88,"h":161.95,"l":160.9,"n":125,"o":160.9,"t":"2026-09-25T17:45:00Z","v":4974,"vw":161.738698},{"c":161.69,"h":161.8,"l":161.69,"n":28,"o":161.8,"t":"2026-09-25T18:00:00Z","v":648,"vw":161.745},{"c":161.72,"h":161.72,"l":161.29,"n":188,"o":161.295,"t":"2026-09-25T18:15:00Z","v":7064,"vw":161.540089},{"c":163.355,"h":163.355,"l":161.92,"n":271,"o":161.92,"t":"2026-09-25T18:30:00Z","v":8169,"vw":162.545583},{"c":163.2,"h":163.55,"l":163.2,"n":142,"o":163.225,"t":"2026-09-25T18:45:00Z","v":3058,"vw":163.360385},{"c":163.38,"h":163.65,"l":162.975,"n":283,"o":162.985,"t":"2026-09-25T19:00:00Z","v":6833,"vw":163.334327},{"c":163.67,"h":163.69,"l":163.12,"n":305,"o":163.13,"t":"2026-09-25T19:15:00Z","v":9469,"vw":163.385769},{"c":163.67,"h":163.91,"l":163.49,"n":479,"o":163.49,"t":"2026-09-25T19:30:00Z","v":13272,"vw":163.697691},{"c":163.66,"h":164.56,"l":163.62,"n":1459,"o":163.9,"t":"2026-09-25T19:45:00Z","v":40600,"vw":164.015673},{"c":163.77,"h":163.77,"l":163.77,"n":18,"o":163.77,"t":"2026-09-25T20:00:00Z","v":27222,"vw":163.77},{"c":163.77,"h":163.77,"l":163.77,"n":1,"o":163.77,"t":"2026-09-25T20:30:00Z","v":7092,"vw":163.77},{"c":161.61,"h":162.69,"l":160.9,"n":272,"o":162.69,"t":"2026-09-28T13:30:00Z","v":5265,"vw":161.504811},{"c":160.65,"h":161.73,"l":160.65,"n":45,"o":161.385,"t":"2026-09-28T13:45:00Z","v":1443,"vw":161.2877},{"c":162.56,"h":162.56,"l":160.88,"n":231,"o":160.88,"t":"2026-09-28T14:00:00Z","v":5383,"vw":161.863713},{"c":162.53,"h":162.59,"l":161.48,"n":187,"o":162.55,"t":"2026-09-28T14:15:00Z","v":5185,"vw":162.349803},{"c":164.055,"h":164.055,"l":162.22,"n":145,"o":162.26,"t":"2026-09-28T14:30:00Z","v":3339,"vw":163.255398},{"c":164.35,"h":164.65,"l":163.66,"n":165,"o":163.66,"t":"2026-09-28T14:45:00Z","v":4231,"vw":164.452104},{"c":163.81,"h":163.88,"l":163.81,"n":25,"o":163.88,"t":"2026-09-28T15:00:00Z","v":516,"vw":163.845},{"c":163.76,"h":164.04,"l":163.66,"n":126,"o":163.66,"t":"2026-09-28T15:15:00Z","v":2077,"vw":163.901875},{"c":163.39,"h":163.75,"l":163.39,"n":66,"o":163.75,"t":"2026-09-28T15:30:00Z","v":1221,"vw":163.659215},{"c":162.66,"h":163.34,"l":162.45,"n":190,"o":163.27,"t":"2026-09-28T15:45:00Z","v":5641,"vw":163.071117},{"c":163.03,"h":163.03,"l":162.51,"n":97,"o":162.51,"t":"2026-09-28T16:00:00Z","v":3478,"vw":162.611318},{"c":163.35,"h":163.775,"l":163.3,"n":132,"o":163.3,"t":"2026-09-28T16:15:00Z","v":3292,"vw":163.393149},{"c":163.415,"h":163.71,"l":162.98,"n":57,"o":163.51,"t":"2026-09-28T16:30:00Z","v":1243,"vw":163.478571},{"c":163.42,"h":163.42,"l":162.735,"n":111,"o":162.735,"t":"2026-09-28T16:45:00Z","v":3239,"vw":163.090814},{"c":163.35,"h":163.59,"l":163.35,"n":59,"o":163.54,"t":"2026-09-28T17:00:00Z","v":1070,"vw":163.527843},{"c":163.44,"h":163.51,"l":163.44,"n":49,"o":163.51,"t":"2026-09-28T17:15:00Z","v":399,"vw":163.475},{"c":162.97,"h":163.305,"l":162.97,"n":83,"o":163.305,"t":"2026-09-28T17:30:00Z","v":1533,"vw":163.062199},{"c":163.6825,"h":163.6825,"l":162.79,"n":190,"o":162.975,"t":"2026-09-28T17:45:00Z","v":4903,"vw":163.119004},{"c":163.265,"h":164.0865,"l":163.265,"n":111,"o":163.98,"t":"2026-09-28T18:00:00Z","v":2902,"vw":163.773571},{"c":162.59,"h":163.275,"l":162.405,"n":224,"o":163.275,"t":"2026-09-28T18:15:00Z","v":4915,"vw":162.724616},{"c":162.73,"h":162.74,"l":162.315,"n":176,"o":162.52,"t":"2026-09-28T18:30:00Z","v":3746,"vw":162.58332},{"c":163.26,"h":163.41,"l":162.75,"n":259,"o":162.75,"t":"2026-09-28T18:45:00Z","v":5907,"vw":163.165064},{"c":163.42,"h":163.78,"l":163.185,"n":223,"o":163.59,"t":"2026-09-28T19:00:00Z","v":3745,"vw":163.437053},{"c":164,"h":164.11,"l":163.4,"n":243,"o":163.61,"t":"2026-09-28T19:15:00Z","v":4549,"vw":163.928402},{"c":164.355,"h":164.41,"l":163.915,"n":320,"o":163.92,"t":"2026-09-28T19:30:00Z","v":6796,"vw":164.144012},{"c":165.31,"h":165.38,"l":164.1,"n":1392,"o":164.345,"t":"2026-09-28T19:45:00Z","v":42468,"vw":164.776719},{"c":165.36,"h":165.36,"l":165.18,"n":29,"o":165.18,"t":"2026-09-28T20:00:00Z","v":53245,"vw":165.35668},{"c":165.36,"h":165.36,"l":165.36,"n":1,"o":165.36,"t":"2026-09-28T20:15:00Z","v":14184,"vw":165.36},{"c":163.98,"h":163.99,"l":163.98,"n":19,"o":163.99,"t":"2026-09-29T13:30:00Z","v":882,"vw":163.98867},{"c":164.6,"h":165.015,"l":164.6,"n":38,"o":164.86,"t":"2026-09-29T13:45:00Z","v":1303,"vw":164.915833},{"c":164.095,"h":164.79,"l":164.095,"n":83,"o":164.75,"t":"2026-09-29T14:00:00Z","v":2271,"vw":164.432719},{"c":163.39,"h":163.42,"l":163.28,"n":21,"o":163.42,"t":"2026-09-29T14:15:00Z","v":422,"vw":163.363333},{"c":163.94,"h":163.94,"l":163.94,"n":13,"o":163.94,"t":"2026-09-29T14:30:00Z","v":198,"vw":163.94},{"c":163.2,"h":163.6,"l":162.51,"n":107,"o":163.6,"t":"2026-09-29T14:45:00Z","v":2892,"vw":163.1025},{"c":162.96,"h":163.27,"l":162.7801,"n":66,"o":162.7801,"t":"2026-09-29T15:00:00Z","v":1048,"vw":163.047751},{"c":163.71,"h":163.77,"l":162.5201,"n":80,"o":163.42,"t":"2026-09-29T15:15:00Z","v":1986,"vw":163.33901},{"c":163.91,"h":163.91,"l":163.74,"n":134,"o":163.8,"t":"2026-09-29T15:30:00Z","v":3071,"vw":163.797163},{"c":163.43,"h":164.15,"l":163.43,"n":95,"o":163.98,"t":"2026-09-29T15:45:00Z","v":2478,"vw":163.816666},{"c":163.93,"h":163.93,"l":163.93,"n":65,"o":163.93,"t":"2026-09-29T16:00:00Z","v":882,"vw":163.93},{"c":162.37,"h":163.59,"l":162.07,"n":122,"o":163.59,"t":"2026-09-29T16:15:00Z","v":3522,"vw":162.963271},{"c":161.905,"h":162.69,"l":161.62,"n":149,"o":162.69,"t":"2026-09-29T16:30:00Z","v":3483,"vw":162.082326},{"c":161.7,"h":161.7,"l":161.205,"n":145,"o":161.63,"t":"2026-09-29T16:45:00Z","v":4346,"vw":161.421962},{"c":161.81,"h":162.315,"l":161.72,"n":318,"o":161.745,"t":"2026-09-29T17:00:00Z","v":11562,"vw":161.983027},{"c":161.235,"h":161.8,"l":161.235,"n":153,"o":161.8,"t":"2026-09-29T17:15:00Z","v":2548,"vw":161.607679},{"c":161.25,"h":161.265,"l":161.25,"n":29,"o":161.265,"t":"2026-09-29T17:30:00Z","v":511,"vw":161.259811},{"c":161.87,"h":162.01,"l":161.11,"n":506,"o":161.575,"t":"2026-09-29T17:45:00Z","v":10788,"vw":161.741279},{"c":162.17,"h":162.17,"l":161.8,"n":84,"o":161.87,"t":"2026-09-29T18:00:00Z","v":2138,"vw":161.956637},{"c":161.51,"h":162.19,"l":161.51,"n":277,"o":162.04,"t":"2026-09-29T18:15:00Z","v":5349,"vw":162.013705},{"c":162.87,"h":163,"l":161.13,"n":607,"o":161.69,"t":"2026-09-29T18:30:00Z","v":18972,"vw":161.955963},{"c":162.34,"h":162.775,"l":162.27,"n":229,"o":162.775,"t":"2026-09-29T18:45:00Z","v":5920,"vw":162.506022},{"c":162.36,"h":162.49,"l":162.21,"n":259,"o":162.255,"t":"2026-09-29T19:00:00Z","v":6201,"vw":162.335068},{"c":162.59,"h":162.76,"l":162.1901,"n":316,"o":162.44,"t":"2026-09-29T19:15:00Z","v":11348,"vw":162.489454},{"c":163.2537,"h":163.63,"l":162.54,"n":524,"o":162.545,"t":"2026-09-29T19:30:00Z","v":15385,"vw":162.99092},{"c":162.48,"h":163.61,"l":162.48,"n":1293,"o":163.0575,"t":"2026-09-29T19:45:00Z","v":35044,"vw":163.100404},{"c":162.49,"h":162.49,"l":162.49,"n":31,"o":162.49,"t":"2026-09-29T20:00:00Z","v":27278,"vw":162.49},{"c":162.49,"h":162.49,"l":162.49,"n":1,"o":162.49,"t":"2026-09-29T20:15:00Z","v":28368,"vw":162.49},{"c":163.28,"h":163.49,"l":163.08,"n":58,"o":163.2,"t":"2026-09-30T13:30:00Z","v":1709,"vw":163.242373},{"c":162.995,"h":163.38,"l":162.6,"n":167,"o":163.38,"t":"2026-09-30T13:45:00Z","v":3667,"vw":162.816347},{"c":163.69,"h":163.69,"l":163.18,"n":89,"o":163.18,"t":"2026-09-30T14:00:00Z","v":1589,"vw":163.409522},{"c":163.55,"h":163.72,"l":163.54,"n":125,"o":163.72,"t":"2026-09-30T14:15:00Z","v":2867,"vw":163.629344},{"c":164.0495,"h":164.0495,"l":163.79,"n":62,"o":163.79,"t":"2026-09-30T14:30:00Z","v":571,"vw":163.904833},{"c":163.61,"h":164.26,"l":163.35,"n":196,"o":163.35,"t":"2026-09-30T14:45:00Z","v":6601,"vw":163.94901},{"c":163.575,"h":163.8,"l":163.13,"n":63,"o":163.13,"t":"2026-09-30T15:00:00Z","v":1907,"vw":163.597584},{"c":163.88,"h":164.02,"l":163.1601,"n":208,"o":163.585,"t":"2026-09-30T15:15:00Z","v":8782,"vw":163.826829},{"c":164.065,"h":164.065,"l":163.5201,"n":72,"o":163.915,"t":"2026-09-30T15:30:00Z","v":1888,"vw":163.900529},{"c":164.31,"h":164.31,"l":164.0625,"n":20,"o":164.0625,"t":"2026-09-30T15:45:00Z","v":294,"vw":164.18625},{"c":164.735,"h":164.75,"l":164.25,"n":83,"o":164.25,"t":"2026-09-30T16:00:00Z","v":1846,"vw":164.500054},{"c":165.085,"h":165.085,"l":165.085,"n":13,"o":165.085,"t":"2026-09-30T16:15:00Z","v":767,"vw":165.085},{"c":163.78,"h":165.085,"l":163.555,"n":233,"o":165.085,"t":"2026-09-30T16:30:00Z","v":7119,"vw":164.316326},{"c":163.37,"h":163.74,"l":163.37,"n":28,"o":163.74,"t":"2026-09-30T16:45:00Z","v":676,"vw":163.555},{"c":163.85,"h":163.86,"l":163.83,"n":61,"o":163.83,"t":"2026-09-30T17:00:00Z","v":1213,"vw":163.846667},{"c":164.085,"h":164.71,"l":164.085,"n":130,"o":164.37,"t":"2026-09-30T17:15:00Z","v":3025,"vw":164.503013},{"c":163.99,"h":163.99,"l":163.95,"n":9,"o":163.95,"t":"2026-09-30T17:30:00Z","v":512,"vw":163.967484},{"c":164.44,"h":164.965,"l":164.29,"n":154,"o":164.45,"t":"2026-09-30T17:45:00Z","v":4359,"vw":164.595621},{"c":164.625,"h":164.625,"l":164.345,"n":59,"o":164.595,"t":"2026-09-30T18:00:00Z","v":876,"vw":164.521667},{"c":164.4675,"h":164.81,"l":164.45,"n":165,"o":164.5275,"t":"2026-09-30T18:15:00Z","v":3556,"vw":164.595963},{"c":163.9875,"h":164.3708,"l":163.57,"n":133,"o":163.915,"t":"2026-09-30T18:30:00Z","v":2963,"vw":164.089025},{"c":164.165,"h":164.33,"l":164.06,"n":167,"o":164.16,"t":"2026-09-30T18:45:00Z","v":3438,"vw":164.205103},{"c":164.565,"h":164.565,"l":163.77,"n":453,"o":164.37,"t":"2026-09-30T19:00:00Z","v":7988,"vw":164.224051},{"c":164.84,"h":164.84,"l":164.395,"n":115,"o":164.675,"t":"2026-09-30T19:15:00Z","v":1794,"vw":164.622944},{"c":164.08,"h":164.54,"l":164.07,"n":580,"o":164.38,"t":"2026-09-30T19:30:00Z","v":10288,"vw":164.323845},{"c":164.38,"h":164.38,"l":163.415,"n":1188,"o":164.25,"t":"2026-09-30T19:45:00Z","v":35546,"vw":163.928008},{"c":164.02,"h":164.02,"l":164.02,"n":22,"o":164.02,"t":"2026-09-30T20:00:00Z","v":38153,"vw":164.02},{"c":164.1325,"h":165.285,"l":164.1325,"n":70,"o":164.78,"t":"2026-10-01T13:30:00Z","v":1507,"vw":164.713062},{"c":163.905,"h":163.925,"l":163.9,"n":86,"o":163.92,"t":"2026-10-01T13:45:00Z","v":1047,"vw":163.907924},{"c":163.795,"h":164.25,"l":163.795,"n":124,"o":164,"t":"2026-10-01T14:00:00Z","v":2902,"vw":163.936353},{"c":163.55,"h":164.25,"l":163.37,"n":112,"o":164.09,"t":"2026-10-01T14:15:00Z","v":1286,"vw":163.943334},{"c":162.68,"h":163.24,"l":162,"n":181,"o":163.24,"t":"2026-10-01T14:30:00Z","v":2924,"vw":162.485382},{"c":162.99,"h":162.99,"l":162.895,"n":63,"o":162.895,"t":"2026-10-01T14:45:00Z","v":2340,"vw":162.968261},{"c":163.835,"h":163.835,"l":163.7,"n":45,"o":163.7,"t":"2026-10-01T15:00:00Z","v":1055,"vw":163.798},{"c":163.84,"h":163.95,"l":163.82,"n":47,"o":163.915,"t":"2026-10-01T15:15:00Z","v":915,"vw":163.88125},{"c":164.06,"h":164.06,"l":164.06,"n":16,"o":164.06,"t":"2026-10-01T15:45:00Z","v":275,"vw":164.06},{"c":164.55,"h":164.68,"l":164.25,"n":157,"o":164.68,"t":"2026-10-01T16:00:00Z","v":2664,"vw":164.505446},{"c":163.76,"h":163.89,"l":163.7,"n":44,"o":163.89,"t":"2026-10-01T16:30:00Z","v":906,"vw":163.7625},{"c":163.87,"h":163.96,"l":163.305,"n":109,"o":163.305,"t":"2026-10-01T16:45:00Z","v":3216,"vw":163.542601},{"c":164.38,"h":164.38,"l":164.08,"n":56,"o":164.08,"t":"2026-10-01T17:00:00Z","v":1005,"vw":164.198357},{"c":163.7651,"h":164.27,"l":163.7651,"n":71,"o":164.27,"t":"2026-10-01T17:15:00Z","v":2083,"vw":164.072079},{"c":163.6,"h":163.6,"l":163.155,"n":62,"o":163.405,"t":"2026-10-01T17:30:00Z","v":1260,"vw":163.282653},{"c":163.03,"h":163.78,"l":163.03,"n":160,"o":163.57,"t":"2026-10-01T17:45:00Z","v":6170,"vw":163.41656},{"c":163.94,"h":163.94,"l":163.49,"n":80,"o":163.49,"t":"2026-10-01T18:00:00Z","v":1640,"vw":163.7325},{"c":163.77,"h":163.94,"l":163.5302,"n":172,"o":163.65,"t":"2026-10-01T18:15:00Z","v":2570,"vw":163.749286},{"c":163.86,"h":164.44,"l":163.48,"n":164,"o":163.87,"t":"2026-10-01T18:30:00Z","v":2687,"vw":163.84625},{"c":164.03,"h":164.26,"l":163.88,"n":126,"o":163.88,"t":"2026-10-01T18:45:00Z","v":2247,"vw":164.024996},{"c":164.03,"h":164.03,"l":163.795,"n":51,"o":163.795,"t":"2026-10-01T19:00:00Z","v":745,"vw":163.933264},{"c":164.91,"h":165.04,"l":164.09,"n":258,"o":164.095,"t":"2026-10-01T19:15:00Z","v":4117,"vw":164.451833},{"c":165.345,"h":165.53,"l":164.765,"n":753,"o":164.765,"t":"2026-10-01T19:30:00Z","v":16017,"vw":165.16954},{"c":166.33,"h":166.715,"l":165.345,"n":1553,"o":165.4,"t":"2026-10-01T19:45:00Z","v":42941,"vw":166.169755},{"c":165.89,"h":165.89,"l":165.89,"n":20,"o":165.89,"t":"2026-10-01T20:00:00Z","v":33078,"vw":165.89},{"c":165.7,"h":167.96,"l":165.7,"n":47,"o":167.96,"t":"2026-10-02T13:30:00Z","v":1485,"vw":167.573014},{"c":167.115,"h":167.115,"l":166.154,"n":25,"o":166.154,"t":"2026-10-02T13:45:00Z","v":452,"vw":166.561203},{"c":166.065,"h":166.98,"l":165.67,"n":105,"o":165.67,"t":"2026-10-02T14:00:00Z","v":1752,"vw":166.2905},{"c":166.48,"h":166.555,"l":166.48,"n":37,"o":166.555,"t":"2026-10-02T14:15:00Z","v":653,"vw":166.5175},{"c":166.4,"h":166.56,"l":166.24,"n":87,"o":166.43,"t":"2026-10-02T14:30:00Z","v":2462,"vw":166.44983},{"c":165.95,"h":166.535,"l":165.95,"n":58,"o":166.235,"t":"2026-10-02T14:45:00Z","v":1217,"vw":166.266667},{"c":164.85,"h":164.88,"l":164.73,"n":86,"o":164.88,"t":"2026-10-02T15:00:00Z","v":3490,"vw":164.81075},{"c":164.49,"h":164.49,"l":164.49,"n":17,"o":164.49,"t":"2026-10-02T15:15:00Z","v":161,"vw":164.49},{"c":164.83,"h":164.83,"l":164.83,"n":79,"o":164.83,"t":"2026-10-02T15:30:00Z","v":643,"vw":164.83},{"c":165.09,"h":165.09,"l":165.09,"n":4,"o":165.09,"t":"2026-10-02T15:45:00Z","v":114,"vw":165.09},{"c":165.05,"h":165.06,"l":164.89,"n":45,"o":165.06,"t":"2026-10-02T16:00:00Z","v":1764,"vw":164.975567},{"c":164.975,"h":164.975,"l":164.975,"n":23,"o":164.975,"t":"2026-10-02T16:15:00Z","v":393,"vw":164.975},{"c":164.73,"h":164.73,"l":164.73,"n":3,"o":164.73,"t":"2026-10-02T16:30:00Z","v":108,"vw":164.73},{"c":165.17,"h":165.38,"l":165.06,"n":153,"o":165.06,"t":"2026-10-02T16:45:00Z","v":7240,"vw":165.115673},{"c":165.42,"h":165.42,"l":165.26,"n":142,"o":165.31,"t":"2026-10-02T17:00:00Z","v":1944,"vw":165.304384},{"c":165.645,"h":165.76,"l":165.43,"n":101,"o":165.64,"t":"2026-10-02T17:15:00Z","v":2625,"vw":165.644697},{"c":165.51,"h":165.79,"l":165.51,"n":122,"o":165.79,"t":"2026-10-02T17:30:00Z","v":2661,"vw":165.672088},{"c":165.73,"h":165.73,"l":165.42,"n":90,"o":165.42,"t":"2026-10-02T17:45:00Z","v":2162,"vw":165.593704},{"c":165.935,"h":165.935,"l":165.68,"n":100,"o":165.68,"t":"2026-10-02T18:00:00Z","v":1869,"vw":165.815956},{"c":166.08,"h":166.08,"l":166.08,"n":12,"o":166.08,"t":"2026-10-02T18:15:00Z","v":112,"vw":166.08},{"c":166.75,"h":166.75,"l":166.59,"n":80,"o":166.59,"t":"2026-10-02T18:30:00Z","v":1259,"vw":166.696667},{"c":166.94,"h":167.07,"l":166.66,"n":151,"o":167,"t":"2026-10-02T18:45:00Z","v":3166,"vw":166.870904},{"c":167.39,"h":167.39,"l":166.71,"n":230,"o":166.71,"t":"2026-10-02T19:00:00Z","v":6090,"vw":166.952342},{"c":167.29,"h":167.425,"l":167.18,"n":290,"o":167.425,"t":"2026-10-02T19:15:00Z","v":6439,"vw":167.292108},{"c":166.57,"h":167.24,"l":166.57,"n":276,"o":167.23,"t":"2026-10-02T19:30:00Z","v":5674,"vw":166.897018},{"c":167.42,"h":167.58,"l":166.235,"n":748,"o":166.235,"t":"2026-10-02T19:45:00Z","v":17933,"vw":166.980271},{"c":167.5,"h":167.5,"l":167.5,"n":34,"o":167.5,"t":"2026-10-02T20:00:00Z","v":27036,"vw":167.5},{"c":165,"h":166.95,"l":165,"n":116,"o":166.95,"t":"2026-10-05T13:30:00Z","v":4225,"vw":166.710471},{"c":163.545,"h":164.47,"l":163.535,"n":82,"o":163.82,"t":"2026-10-05T13:45:00Z","v":1696,"vw":163.854955},{"c":165.1,"h":165.5,"l":164.245,"n":198,"o":164.3,"t":"2026-10-05T14:00:00Z","v":2623,"vw":164.898333},{"c":164.55,"h":165.2,"l":163.8,"n":69,"o":163.8,"t":"2026-10-05T14:15:00Z","v":1929,"vw":164.503333},{"c":164.84,"h":164.84,"l":164.49,"n":50,"o":164.5,"t":"2026-10-05T14:30:00Z","v":1329,"vw":164.636},{"c":166.24,"h":166.51,"l":165.6706,"n":86,"o":166.02,"t":"2026-10-05T14:45:00Z","v":2001,"vw":166.101338},{"c":166.25,"h":167.155,"l":166.25,"n":113,"o":166.44,"t":"2026-10-05T15:00:00Z","v":2862,"vw":166.801254},{"c":166.1,"h":166.12,"l":165.37,"n":135,"o":166.04,"t":"2026-10-05T15:15:00Z","v":2885,"vw":165.800714},{"c":166.26,"h":166.26,"l":166.16,"n":67,"o":166.21,"t":"2026-10-05T15:30:00Z","v":1644,"vw":166.21},{"c":166.57,"h":166.77,"l":166.16,"n":76,"o":166.64,"t":"2026-10-05T15:45:00Z","v":1292,"vw":166.4805},{"c":166.47,"h":166.51,"l":166.47,"n":38,"o":166.49,"t":"2026-10-05T16:00:00Z","v":435,"vw":166.49},{"c":167.36,"h":167.36,"l":167.11,"n":25,"o":167.11,"t":"2026-10-05T16:15:00Z","v":352,"vw":167.235},{"c":167.251,"h":167.58,"l":167.251,"n":48,"o":167.4451,"t":"2026-10-05T16:30:00Z","v":811,"vw":167.448387},{"c":167.32,"h":167.32,"l":167.21,"n":62,"o":167.22,"t":"2026-10-05T16:45:00Z","v":1449,"vw":167.25},{"c":166.835,"h":166.87,"l":166.69,"n":72,"o":166.87,"t":"2026-10-05T17:00:00Z","v":1601,"vw":166.808812},{"c":166.785,"h":166.785,"l":166.51,"n":17,"o":166.51,"t":"2026-10-05T17:15:00Z","v":560,"vw":166.623587},{"c":166.61,"h":166.9398,"l":166.5,"n":153,"o":166.9398,"t":"2026-10-05T17:30:00Z","v":4696,"vw":166.63787},{"c":166.87,"h":166.97,"l":166.8,"n":78,"o":166.8,"t":"2026-10-05T17:45:00Z","v":1496,"vw":166.868288},{"c":167.42,"h":167.42,"l":167.19,"n":96,"o":167.375,"t":"2026-10-05T18:00:00Z","v":1744,"vw":167.346369},{"c":167.525,"h":167.525,"l":167.32,"n":48,"o":167.32,"t":"2026-10-05T18:15:00Z","v":925,"vw":167.47619},{"c":166.91,"h":167.31,"l":166.91,"n":52,"o":167.3,"t":"2026-10-05T18:30:00Z","v":920,"vw":167.173333},{"c":167.5137,"h":167.5137,"l":166.81,"n":158,"o":166.97,"t":"2026-10-05T18:45:00Z","v":2310,"vw":167.1629},{"c":167.565,"h":167.565,"l":167.52,"n":66,"o":167.53,"t":"2026-10-05T19:00:00Z","v":983,"vw":167.543836},{"c":167.8,"h":168.01,"l":167.36,"n":288,"o":167.36,"t":"2026-10-05T19:15:00Z","v":10180,"vw":167.718526},{"c":167.26,"h":167.8,"l":167.26,"n":276,"o":167.555,"t":"2026-10-05T19:30:00Z","v":5799,"vw":167.431711},{"c":167.72,"h":167.72,"l":166.5,"n":1390,"o":167.17,"t":"2026-10-05T19:45:00Z","v":31291,"vw":167.318096},{"c":167.69,"h":167.69,"l":167.69,"n":28,"o":167.69,"t":"2026-10-05T20:00:00Z","v":37508,"vw":167.69},{"c":168.75,"h":168.75,"l":168.75,"n":5,"o":168.75,"t":"2026-10-06T11:00:00Z","v":733,"vw":168.75},{"c":168.75,"h":168.75,"l":168.75,"n":2,"o":168.75,"t":"2026-10-06T11:15:00Z","v":269,"vw":168.75},{"c":168.63,"h":169.5,"l":168.38,"n":192,"o":168.38,"t":"2026-10-06T13:30:00Z","v":4499,"vw":168.815126},{"c":168.505,"h":168.505,"l":168.5,"n":46,"o":168.5,"t":"2026-10-06T13:45:00Z","v":1073,"vw":168.50074},{"c":169.72,"h":169.72,"l":168.82,"n":77,"o":168.82,"t":"2026-10-06T14:00:00Z","v":2071,"vw":169.483522},{"c":170.03,"h":170.03,"l":168.745,"n":195,"o":169.72,"t":"2026-10-06T14:15:00Z","v":5258,"vw":169.372346},{"c":169.465,"h":169.94,"l":169.1725,"n":112,"o":169.71,"t":"2026-10-06T14:30:00Z","v":2699,"vw":169.5735},{"c":169.81,"h":169.86,"l":169.515,"n":60,"o":169.515,"t":"2026-10-06T14:45:00Z","v":684,"vw":169.755313},{"c":170.4499,"h":170.4499,"l":169.8,"n":101,"o":169.8,"t":"2026-10-06T15:00:00Z","v":2058,"vw":170.210834},{"c":169.83,"h":170.1225,"l":169.62,"n":181,"o":170.1225,"t":"2026-10-06T15:15:00Z","v":6280,"vw":169.793357},{"c":169.2,"h":169.64,"l":168.78,"n":196,"o":169.64,"t":"2026-10-06T15:30:00Z","v":8425,"vw":169.382023},{"c":169.425,"h":169.49,"l":169.0225,"n":91,"o":169.0475,"t":"2026-10-06T15:45:00Z","v":1732,"vw":169.324167},{"c":169.155,"h":169.155,"l":169.155,"n":16,"o":169.155,"t":"2026-10-06T16:00:00Z","v":1225,"vw":169.155},{"c":169.445,"h":169.54,"l":169.385,"n":66,"o":169.385,"t":"2026-10-06T16:15:00Z","v":1554,"vw":169.476875},{"c":169.2463,"h":169.92,"l":169.2463,"n":152,"o":169.74,"t":"2026-10-06T16:30:00Z","v":3755,"vw":169.675842},{"c":169.08,"h":169.26,"l":169.02,"n":86,"o":169.2,"t":"2026-10-06T16:45:00Z","v":1846,"vw":169.17},{"c":169.045,"h":169.52,"l":169.045,"n":95,"o":169.28,"t":"2026-10-06T17:00:00Z","v":1413,"vw":169.264039},{"c":168.06,"h":168.74,"l":168.06,"n":64,"o":168.74,"t":"2026-10-06T17:15:00Z","v":1553,"vw":168.363333},{"c":168.57,"h":168.57,"l":167.77,"n":136,"o":168,"t":"2026-10-06T17:30:00Z","v":2371,"vw":168.093125},{"c":169.105,"h":169.385,"l":168.55,"n":178,"o":168.55,"t":"2026-10-06T17:45:00Z","v":4156,"vw":168.969003},{"c":168.315,"h":168.765,"l":168.105,"n":88,"o":168.765,"t":"2026-10-06T18:00:00Z","v":1646,"vw":168.371},{"c":167.98,"h":168.315,"l":167.55,"n":109,"o":168.315,"t":"2026-10-06T18:15:00Z","v":3331,"vw":168.041119},{"c":169.12,"h":169.27,"l":167.96,"n":305,"o":168.0175,"t":"2026-10-06T18:30:00Z","v":12159,"vw":168.784774},{"c":169.55,"h":169.71,"l":169.38,"n":160,"o":169.49,"t":"2026-10-06T18:45:00Z","v":4466,"vw":169.578635},{"c":169.26,"h":169.48,"l":169.15,"n":143,"o":169.37,"t":"2026-10-06T19:00:00Z","v":2694,"vw":169.275556},{"c":169.095,"h":169.24,"l":168.86,"n":375,"o":169.04,"t":"2026-10-06T19:15:00Z","v":15548,"vw":169.019993},{"c":168.97,"h":169.39,"l":168.9,"n":556,"o":169.11,"t":"2026-10-06T19:30:00Z","v":14644,"vw":169.121227},{"c":170.31,"h":171.11,"l":169.165,"n":1521,"o":169.44,"t":"2026-10-06T19:45:00Z","v":40311,"vw":170.355595},{"c":170.37,"h":170.37,"l":170.01,"n":40,"o":170.01,"t":"2026-10-06T20:00:00Z","v":37117,"vw":170.365755},{"c":169,"h":169.25,"l":169,"n":28,"o":169.25,"t":"2026-10-06T20:15:00Z","v":1000,"vw":169.122699},{"c":170.09,"h":170.09,"l":167,"n":13,"o":167,"t":"2026-10-07T12:45:00Z","v":285,"vw":168.236},{"c":173.34,"h":173.34,"l":169.36,"n":209,"o":169.91,"t":"2026-10-07T13:30:00Z","v":10635,"vw":171.417106},{"c":170.99,"h":172.93,"l":170.52,"n":138,"o":172.88,"t":"2026-10-07T13:45:00Z","v":4308,"vw":172.249091},{"c":170.46,"h":171.2475,"l":170.17,"n":245,"o":171.2475,"t":"2026-10-07T14:00:00Z","v":10092,"vw":170.500407},{"c":170.79,"h":171.93,"l":170.54,"n":253,"o":170.715,"t":"2026-10-07T14:15:00Z","v":10809,"vw":171.268772},{"c":169.89,"h":170.76,"l":169.82,"n":170,"o":170.58,"t":"2026-10-07T14:30:00Z","v":5887,"vw":170.409432},{"c":170.85,"h":170.85,"l":169.74,"n":118,"o":170.075,"t":"2026-10-07T14:45:00Z","v":2259,"vw":170.497083},{"c":170.16,"h":170.16,"l":170.16,"n":14,"o":170.16,"t":"2026-10-07T15:00:00Z","v":145,"vw":170.16},{"c":170.375,"h":170.64,"l":170.375,"n":52,"o":170.64,"t":"2026-10-07T15:15:00Z","v":2231,"vw":170.462648},{"c":170.95,"h":170.95,"l":169.86,"n":101,"o":169.99,"t":"2026-10-07T15:30:00Z","v":3884,"vw":170.374374},{"c":171.14,"h":171.23,"l":170.78,"n":98,"o":171.2,"t":"2026-10-07T15:45:00Z","v":1583,"vw":171.156667},{"c":170.7,"h":171.48,"l":170.7,"n":128,"o":171.48,"t":"2026-10-07T16:00:00Z","v":2360,"vw":171.245417},{"c":170.6,"h":171.13,"l":170.6,"n":128,"o":171.02,"t":"2026-10-07T16:15:00Z","v":5200,"vw":170.918572},{"c":170.805,"h":170.805,"l":170.44,"n":23,"o":170.44,"t":"2026-10-07T16:30:00Z","v":684,"vw":170.591946},{"c":170.61,"h":170.61,"l":170.2,"n":46,"o":170.2,"t":"2026-10-07T16:45:00Z","v":707,"vw":170.533933},{"c":170.24,"h":171.125,"l":170.24,"n":205,"o":170.32,"t":"2026-10-07T17:00:00Z","v":4073,"vw":170.785317},{"c":171,"h":171.195,"l":170.83,"n":42,"o":170.95,"t":"2026-10-07T17:15:00Z","v":1140,"vw":170.985809},{"c":171.14,"h":171.23,"l":170.56,"n":238,"o":170.97,"t":"2026-10-07T17:30:00Z","v":4247,"vw":171.059474},{"c":171.1,"h":171.275,"l":171.1,"n":82,"o":171.265,"t":"2026-10-07T17:45:00Z","v":2157,"vw":171.153553},{"c":170.45,"h":170.925,"l":170.42,"n":66,"o":170.42,"t":"2026-10-07T18:00:00Z","v":1594,"vw":170.506614},{"c":170.05,"h":170.3,"l":169.8,"n":293,"o":170.145,"t":"2026-10-07T18:15:00Z","v":7004,"vw":170.05237},{"c":170.43,"h":170.43,"l":170.43,"n":44,"o":170.43,"t":"2026-10-07T18:30:00Z","v":458,"vw":170.43},{"c":169.01,"h":170.51,"l":169.01,"n":450,"o":170.51,"t":"2026-10-07T19:00:00Z","v":6882,"vw":169.613307},{"c":169.35,"h":169.53,"l":169.01,"n":217,"o":169.01,"t":"2026-10-07T19:15:00Z","v":3836,"vw":169.275555},{"c":169.11,"h":169.425,"l":169.07,"n":274,"o":169.07,"t":"2026-10-07T19:30:00Z","v":4664,"vw":169.220459},{"c":168.16,"h":169.22,"l":167.65,"n":1443,"o":169.22,"t":"2026-10-07T19:45:00Z","v":36395,"vw":168.100168},{"c":168.16,"h":168.16,"l":168.16,"n":49,"o":168.16,"t":"2026-10-07T20:00:00Z","v":37170,"vw":168.16},{"c":168.52,"h":169.07,"l":168.52,"n":24,"o":169.07,"t":"2026-10-08T13:30:00Z","v":881,"vw":168.948319},{"c":170.625,"h":170.625,"l":169.67,"n":43,"o":169.67,"t":"2026-10-08T13:45:00Z","v":977,"vw":169.981902},{"c":169.84,"h":170.88,"l":169.15,"n":101,"o":170.88,"t":"2026-10-08T14:00:00Z","v":2176,"vw":170.026918},{"c":171.1,"h":171.11,"l":170.19,"n":110,"o":170.19,"t":"2026-10-08T14:30:00Z","v":2155,"vw":170.740479},{"c":171.24,"h":171.79,"l":171.24,"n":33,"o":171.79,"t":"2026-10-08T14:45:00Z","v":596,"vw":171.4725},{"c":171.52,"h":171.7,"l":171.52,"n":104,"o":171.555,"t":"2026-10-08T15:00:00Z","v":2785,"vw":171.633971},{"c":171.13,"h":171.2925,"l":170.7679,"n":106,"o":171.2925,"t":"2026-10-08T15:15:00Z","v":3079,"vw":171.165712},{"c":172.01,"h":172.01,"l":171.295,"n":79,"o":171.295,"t":"2026-10-08T15:30:00Z","v":2043,"vw":171.696154},{"c":172.25,"h":172.45,"l":171.96,"n":36,"o":172.45,"t":"2026-10-08T15:45:00Z","v":786,"vw":172.1675},{"c":173.11,"h":173.62,"l":172.12,"n":216,"o":172.28,"t":"2026-10-08T16:00:00Z","v":5947,"vw":172.743713},{"c":172.815,"h":173.82,"l":172.81,"n":177,"o":172.91,"t":"2026-10-08T16:15:00Z","v":4272,"vw":173.295263},{"c":172.43,"h":173.02,"l":172.41,"n":117,"o":172.41,"t":"2026-10-08T16:30:00Z","v":3375,"vw":172.703361},{"c":172.97,"h":173.53,"l":172.03,"n":489,"o":172.24,"t":"2026-10-08T16:45:00Z","v":12686,"vw":173.106787},{"c":171.84,"h":172.92,"l":171.84,"n":274,"o":172.92,"t":"2026-10-08T17:00:00Z","v":8345,"vw":172.254709},{"c":172.28,"h":172.47,"l":171.84,"n":197,"o":172.15,"t":"2026-10-08T17:15:00Z","v":4778,"vw":172.284155},{"c":171.395,"h":172.28,"l":171.38,"n":222,"o":172.28,"t":"2026-10-08T17:30:00Z","v":4200,"vw":171.740737},{"c":172.62,"h":172.8,"l":171.59,"n":321,"o":171.77,"t":"2026-10-08T17:45:00Z","v":5494,"vw":171.996119},{"c":172.395,"h":172.605,"l":172.36,"n":84,"o":172.47,"t":"2026-10-08T18:00:00Z","v":1760,"vw":172.424375},{"c":171.14,"h":171.76,"l":171.14,"n":80,"o":171.76,"t":"2026-10-08T18:15:00Z","v":1512,"vw":171.353726},{"c":171.515,"h":171.515,"l":171.29,"n":111,"o":171.3,"t":"2026-10-08T18:30:00Z","v":2278,"vw":171.340888},{"c":171.265,"h":171.45,"l":171.265,"n":128,"o":171.4,"t":"2026-10-08T18:45:00Z","v":2856,"vw":171.296937},{"c":171.45,"h":171.54,"l":171.32,"n":153,"o":171.39,"t":"2026-10-08T19:00:00Z","v":3712,"vw":171.456134},{"c":170.46,"h":171.78,"l":170.46,"n":337,"o":171.5,"t":"2026-10-08T19:15:00Z","v":8717,"vw":171.222465},{"c":171.05,"h":171.46,"l":170.56,"n":544,"o":170.56,"t":"2026-10-08T19:30:00Z","v":13656,"vw":171.143046},{"c":171.11,"h":171.81,"l":170.87,"n":1613,"o":171.08,"t":"2026-10-08T19:45:00Z","v":47318,"vw":171.251781},{"c":171.17,"h":171.17,"l":171.17,"n":29,"o":171.17,"t":"2026-10-08T20:00:00Z","v":100672,"vw":171.17},{"c":171.105,"h":171.105,"l":170.3006,"n":129,"o":170.59,"t":"2026-10-09T13:30:00Z","v":2271,"vw":170.639381},{"c":170.415,"h":170.415,"l":170.415,"n":17,"o":170.415,"t":"2026-10-09T13:45:00Z","v":341,"vw":170.415},{"c":170.525,"h":171.58,"l":168.8801,"n":183,"o":168.8801,"t":"2026-10-09T14:00:00Z","v":4587,"vw":170.782799},{"c":170.68,"h":170.97,"l":170.075,"n":164,"o":170.365,"t":"2026-10-09T14:15:00Z","v":10816,"vw":170.672961},{"c":171.12,"h":171.12,"l":170.52,"n":46,"o":170.52,"t":"2026-10-09T14:30:00Z","v":1288,"vw":170.637188},{"c":170.96,"h":170.96,"l":170.92,"n":21,"o":170.92,"t":"2026-10-09T14:45:00Z","v":417,"vw":170.94},{"c":170.84,"h":171.14,"l":170.84,"n":68,"o":171.14,"t":"2026-10-09T15:00:00Z","v":1629,"vw":170.993509},{"c":170.71,"h":170.875,"l":170.71,"n":36,"o":170.71,"t":"2026-10-09T15:15:00Z","v":2462,"vw":170.745844},{"c":169.8,"h":169.8,"l":169.355,"n":40,"o":169.355,"t":"2026-10-09T15:45:00Z","v":592,"vw":169.5775},{"c":169.76,"h":170.145,"l":169.47,"n":109,"o":169.685,"t":"2026-10-09T16:00:00Z","v":3583,"vw":169.836667},{"c":169.38,"h":169.76,"l":169.31,"n":51,"o":169.76,"t":"2026-10-09T16:15:00Z","v":1918,"vw":169.498552},{"c":170.2,"h":170.2,"l":169.5001,"n":84,"o":169.5001,"t":"2026-10-09T16:30:00Z","v":1897,"vw":169.845147},{"c":170.12,"h":171.06,"l":170.07,"n":91,"o":170.14,"t":"2026-10-09T16:45:00Z","v":3670,"vw":170.441732},{"c":170.045,"h":170.55,"l":170.045,"n":78,"o":170.265,"t":"2026-10-09T17:00:00Z","v":1820,"vw":170.378056},{"c":170.26,"h":170.26,"l":170.005,"n":50,"o":170.08,"t":"2026-10-09T17:15:00Z","v":1825,"vw":170.057823},{"c":170.3075,"h":170.49,"l":170.04,"n":88,"o":170.48,"t":"2026-10-09T17:30:00Z","v":2669,"vw":170.357917},{"c":170.55,"h":170.55,"l":170.29,"n":18,"o":170.29,"t":"2026-10-09T17:45:00Z","v":373,"vw":170.42},{"c":170.695,"h":170.8314,"l":170.3,"n":69,"o":170.3,"t":"2026-10-09T18:00:00Z","v":2347,"vw":170.444322},{"c":171.185,"h":171.185,"l":170.68,"n":267,"o":170.78,"t":"2026-10-09T18:15:00Z","v":7595,"vw":170.887726},{"c":171.16,"h":171.16,"l":170.905,"n":51,"o":171.02,"t":"2026-10-09T18:30:00Z","v":1086,"vw":171.03699},{"c":171.26,"h":171.4476,"l":171.11,"n":82,"o":171.11,"t":"2026-10-09T18:45:00Z","v":2125,"vw":171.353906},{"c":170.92,"h":171.32,"l":170.75,"n":88,"o":171.11,"t":"2026-10-09T19:00:00Z","v":1825,"vw":171.059415},{"c":170.09,"h":171.085,"l":169.925,"n":274,"o":171.06,"t":"2026-10-09T19:15:00Z","v":9559,"vw":170.258256},{"c":170.14,"h":170.42,"l":170.035,"n":209,"o":170.035,"t":"2026-10-09T19:30:00Z","v":4048,"vw":170.187187},{"c":170.47,"h":170.53,"l":169.775,"n":1192,"o":170.13,"t":"2026-10-09T19:45:00Z","v":31019,"vw":170.141996},{"c":170.51,"h":170.51,"l":170.51,"n":23,"o":170.51,"t":"2026-10-09T20:00:00Z","v":22965,"vw":170.51},{"c":171.04,"h":171.115,"l":170.74,"n":41,"o":170.74,"t":"2026-10-12T13:30:00Z","v":1522,"vw":170.971099},{"c":170.355,"h":170.355,"l":170.355,"n":7,"o":170.355,"t":"2026-10-12T13:45:00Z","v":311,"vw":170.355},{"c":171.225,"h":171.445,"l":170.41,"n":69,"o":170.595,"t":"2026-10-12T14:00:00Z","v":2345,"vw":171.135121},{"c":171.56,"h":171.56,"l":171.19,"n":80,"o":171.2425,"t":"2026-10-12T14:15:00Z","v":3241,"vw":171.239081},{"c":171.06,"h":171.25,"l":170.94,"n":61,"o":171.095,"t":"2026-10-12T14:30:00Z","v":1886,"vw":171.079126},{"c":171.24,"h":171.26,"l":171.13,"n":22,"o":171.13,"t":"2026-10-12T14:45:00Z","v":402,"vw":171.21},{"c":170.84,"h":171.31,"l":170.84,"n":41,"o":171.31,"t":"2026-10-12T15:00:00Z","v":939,"vw":170.942},{"c":170.78,"h":171.2075,"l":170.3295,"n":23,"o":171.02,"t":"2026-10-12T15:15:00Z","v":1580,"vw":170.46419},{"c":171.625,"h":171.78,"l":171.28,"n":100,"o":171.28,"t":"2026-10-12T15:30:00Z","v":2069,"vw":171.614541},{"c":172.375,"h":172.375,"l":171.41,"n":149,"o":172.16,"t":"2026-10-12T15:45:00Z","v":4215,"vw":171.914229},{"c":173.43,"h":173.43,"l":172.125,"n":112,"o":172.125,"t":"2026-10-12T16:00:00Z","v":2100,"vw":172.7175},{"c":173.685,"h":173.685,"l":173.685,"n":18,"o":173.685,"t":"2026-10-12T16:15:00Z","v":324,"vw":173.685},{"c":174.255,"h":174.515,"l":173.83,"n":69,"o":173.83,"t":"2026-10-12T16:30:00Z","v":1517,"vw":174.238333},{"c":174.535,"h":174.6975,"l":174.3,"n":91,"o":174.6975,"t":"2026-10-12T16:45:00Z","v":2581,"vw":174.428269},{"c":174.585,"h":174.71,"l":174.4,"n":76,"o":174.535,"t":"2026-10-12T17:00:00Z","v":2154,"vw":174.543278},{"c":174.19,"h":174.79,"l":174.18,"n":192,"o":174.47,"t":"2026-10-12T17:15:00Z","v":4565,"vw":174.536614},{"c":175.355,"h":175.355,"l":174.54,"n":120,"o":174.55,"t":"2026-10-12T17:30:00Z","v":4087,"vw":174.665907},{"c":175.57,"h":175.75,"l":175.175,"n":188,"o":175.175,"t":"2026-10-12T17:45:00Z","v":4338,"vw":175.34194},{"c":175.723,"h":175.723,"l":175.2,"n":100,"o":175.6,"t":"2026-10-12T18:00:00Z","v":2995,"vw":175.529659},{"c":176.02,"h":176.39,"l":175.565,"n":365,"o":175.9755,"t":"2026-10-12T18:15:00Z","v":10026,"vw":176.109432},{"c":175.945,"h":176.1425,"l":175.695,"n":100,"o":176.1425,"t":"2026-10-12T18:30:00Z","v":2289,"vw":175.917888},{"c":175.19,"h":175.67,"l":175.025,"n":153,"o":175.67,"t":"2026-10-12T18:45:00Z","v":3069,"vw":175.409719},{"c":174,"h":174.76,"l":174,"n":126,"o":174.76,"t":"2026-10-12T19:00:00Z","v":2630,"vw":174.41375},{"c":173.455,"h":173.97,"l":173.455,"n":217,"o":173.97,"t":"2026-10-12T19:15:00Z","v":4222,"vw":173.640979},{"c":173.925,"h":174.37,"l":173.28,"n":423,"o":173.51,"t":"2026-10-12T19:30:00Z","v":9720,"vw":173.687563},{"c":175.08,"h":176.15,"l":174.105,"n":1787,"o":174.105,"t":"2026-10-12T19:45:00Z","v":52563,"vw":175.412108},{"c":175.09,"h":175.09,"l":175.09,"n":18,"o":175.09,"t":"2026-10-12T20:00:00Z","v":30336,"vw":175.09},{"c":178,"h":178,"l":177.8,"n":8,"o":177.8,"t":"2026-10-13T13:00:00Z","v":544,"vw":177.951574},{"c":175.96,"h":177.885,"l":175.405,"n":126,"o":177.03,"t":"2026-10-13T13:30:00Z","v":3442,"vw":176.902297},{"c":176.085,"h":176.085,"l":176.01,"n":30,"o":176.01,"t":"2026-10-13T13:45:00Z","v":696,"vw":176.06},{"c":175.8725,"h":175.92,"l":175.64,"n":75,"o":175.64,"t":"2026-10-13T14:00:00Z","v":2274,"vw":175.785},{"c":176.27,"h":176.27,"l":176.08,"n":73,"o":176.08,"t":"2026-10-13T14:15:00Z","v":1115,"vw":176.196667},{"c":176.9,"h":177.41,"l":176.3,"n":105,"o":176.63,"t":"2026-10-13T14:30:00Z","v":4515,"vw":176.710156},{"c":176.625,"h":176.81,"l":176.39,"n":144,"o":176.58,"t":"2026-10-13T14:45:00Z","v":3465,"vw":176.611484},{"c":177.09,"h":177.25,"l":176.73,"n":205,"o":177,"t":"2026-10-13T15:00:00Z","v":6597,"vw":176.918505},{"c":177.5,"h":177.85,"l":176.93,"n":252,"o":176.93,"t":"2026-10-13T15:15:00Z","v":7916,"vw":177.435057},{"c":177.79,"h":177.79,"l":177.55,"n":47,"o":177.64,"t":"2026-10-13T15:30:00Z","v":1135,"vw":177.616},{"c":176.865,"h":177.47,"l":176.695,"n":203,"o":177.47,"t":"2026-10-13T15:45:00Z","v":4561,"vw":177.080507},{"c":177.18,"h":177.23,"l":176.89,"n":60,"o":176.89,"t":"2026-10-13T16:00:00Z","v":1378,"vw":177.01125},{"c":177.23,"h":177.23,"l":176.93,"n":120,"o":177.2,"t":"2026-10-13T16:15:00Z","v":2136,"vw":177.065},{"c":177.52,"h":177.52,"l":177.065,"n":98,"o":177.29,"t":"2026-10-13T16:30:00Z","v":2897,"vw":177.272739},{"c":178.04,"h":178.06,"l":176.6,"n":255,"o":177.62,"t":"2026-10-13T16:45:00Z","v":12335,"vw":177.238633},{"c":178.92,"h":178.92,"l":178.1,"n":137,"o":178.1,"t":"2026-10-13T17:00:00Z","v":2781,"vw":178.55},{"c":178.9,"h":179.25,"l":178.54,"n":200,"o":179.25,"t":"2026-10-13T17:15:00Z","v":4027,"vw":178.898189},{"c":178.845,"h":179.54,"l":178.845,"n":167,"o":178.96,"t":"2026-10-13T17:30:00Z","v":3786,"vw":179.070455},{"c":178.65,"h":178.885,"l":178.62,"n":121,"o":178.88,"t":"2026-10-13T17:45:00Z","v":3116,"vw":178.717168},{"c":179.3,"h":179.3,"l":178.85,"n":261,"o":178.85,"t":"2026-10-13T18:00:00Z","v":4909,"vw":179.003719},{"c":178.18,"h":178.965,"l":178.18,"n":187,"o":178.85,"t":"2026-10-13T18:15:00Z","v":5586,"vw":178.781754},{"c":178.48,"h":178.48,"l":178.04,"n":65,"o":178.23,"t":"2026-10-13T18:30:00Z","v":1509,"vw":178.25},{"c":179.01,"h":179.01,"l":178.52,"n":122,"o":178.54,"t":"2026-10-13T18:45:00Z","v":2444,"vw":178.795556},{"c":179.6,"h":179.985,"l":178.89,"n":140,"o":178.895,"t":"2026-10-13T19:00:00Z","v":3893,"vw":179.19949},{"c":178.22,"h":179.36,"l":178.22,"n":193,"o":179.36,"t":"2026-10-13T19:15:00Z","v":2822,"vw":178.910625},{"c":178.135,"h":178.71,"l":178.09,"n":487,"o":178.09,"t":"2026-10-13T19:30:00Z","v":11389,"vw":178.359444},{"c":177.24,"h":177.77,"l":176.735,"n":1308,"o":177.63,"t":"2026-10-13T19:45:00Z","v":32751,"vw":177.390004},{"c":177.23,"h":177.42,"l":177.23,"n":14,"o":177.42,"t":"2026-10-13T20:00:00Z","v":37580,"vw":177.231879},{"c":177.295,"h":178.8,"l":177,"n":30,"o":177.74,"t":"2026-10-14T13:30:00Z","v":2358,"vw":177.723502},{"c":175.27,"h":177.285,"l":174.78,"n":50,"o":177.285,"t":"2026-10-14T13:45:00Z","v":1293,"vw":175.604167},{"c":175.26,"h":175.56,"l":173.95,"n":77,"o":174.38,"t":"2026-10-14T14:00:00Z","v":1758,"vw":174.803333},{"c":174.535,"h":175.77,"l":174.45,"n":159,"o":174.955,"t":"2026-10-14T14:15:00Z","v":2978,"vw":174.9105},{"c":176.365,"h":177.02,"l":175.075,"n":109,"o":175.075,"t":"2026-10-14T14:30:00Z","v":2315,"vw":175.890833},{"c":176.315,"h":176.99,"l":175.51,"n":24,"o":175.51,"t":"2026-10-14T14:45:00Z","v":929,"vw":176.20015},{"c":177,"h":177.66,"l":176.02,"n":175,"o":176.305,"t":"2026-10-14T15:00:00Z","v":4138,"vw":176.682925},{"c":177.3,"h":178.09,"l":177.3,"n":153,"o":177.66,"t":"2026-10-14T15:15:00Z","v":2650,"vw":177.74588},{"c":176.61,"h":177.61,"l":176.61,"n":89,"o":177.61,"t":"2026-10-14T15:30:00Z","v":2417,"vw":177.065845},{"c":176.45,"h":177.02,"l":176.45,"n":87,"o":177.02,"t":"2026-10-14T15:45:00Z","v":2312,"vw":176.768162},{"c":176.575,"h":176.72,"l":176.485,"n":114,"o":176.485,"t":"2026-10-14T16:00:00Z","v":2764,"vw":176.639375},{"c":177.075,"h":177.075,"l":176.254,"n":111,"o":176.45,"t":"2026-10-14T16:15:00Z","v":2524,"vw":176.662532},{"c":177.12,"h":177.12,"l":177.12,"n":9,"o":177.12,"t":"2026-10-14T16:30:00Z","v":214,"vw":177.12},{"c":176.425,"h":177.32,"l":176.33,"n":75,"o":176.8,"t":"2026-10-14T16:45:00Z","v":1370,"vw":176.85},{"c":176.1,"h":176.63,"l":176.1,"n":170,"o":176.41,"t":"2026-10-14T17:00:00Z","v":4392,"vw":176.467168},{"c":176.81,"h":176.81,"l":176.21,"n":158,"o":176.3725,"t":"2026-10-14T17:15:00Z","v":4191,"vw":176.587784},{"c":177.24,"h":177.25,"l":176.81,"n":220,"o":177.03,"t":"2026-10-14T17:30:00Z","v":5331,"vw":177.090862},{"c":177.41,"h":177.42,"l":177.13,"n":83,"o":177.28,"t":"2026-10-14T17:45:00Z","v":1220,"vw":177.253333},{"c":177.07,"h":177.35,"l":176.93,"n":135,"o":177.18,"t":"2026-10-14T18:00:00Z","v":2204,"vw":177.11625},{"c":177.59,"h":177.59,"l":177.35,"n":114,"o":177.38,"t":"2026-10-14T18:15:00Z","v":2134,"vw":177.492},{"c":177.405,"h":177.47,"l":176.99,"n":60,"o":177.47,"t":"2026-10-14T18:30:00Z","v":3019,"vw":177.392542},{"c":177.82,"h":177.965,"l":177.59,"n":199,"o":177.7299,"t":"2026-10-14T18:45:00Z","v":5701,"vw":177.778883},{"c":176.99,"h":177.84,"l":176.99,"n":139,"o":177.79,"t":"2026-10-14T19:00:00Z","v":4366,"vw":177.51261},{"c":177.685,"h":177.99,"l":177.47,"n":113,"o":177.52,"t":"2026-10-14T19:15:00Z","v":4078,"vw":177.764693},{"c":177.3,"h":177.64,"l":177.3,"n":279,"o":177.52,"t":"2026-10-14T19:30:00Z","v":7029,"vw":177.50552},{"c":177.96,"h":178.055,"l":176.5,"n":1385,"o":177.48,"t":"2026-10-14T19:45:00Z","v":30798,"vw":177.258237},{"c":178.14,"h":178.22,"l":178.14,"n":32,"o":178.22,"t":"2026-10-14T20:00:00Z","v":25782,"vw":178.140332},{"c":180,"h":180,"l":180,"n":3,"o":180,"t":"2026-10-15T11:00:00Z","v":301,"vw":180},{"c":182.23,"h":182.275,"l":180.555,"n":162,"o":181.5,"t":"2026-10-15T13:30:00Z","v":3520,"vw":181.627007},{"c":184.73,"h":184.73,"l":182.72,"n":186,"o":182.73,"t":"2026-10-15T13:45:00Z","v":4494,"vw":183.88955},{"c":183.08,"h":183.645,"l":183.05,"n":111,"o":183.645,"t":"2026-10-15T14:00:00Z","v":1611,"vw":183.184795},{"c":183.11,"h":184.055,"l":183.11,"n":89,"o":183.5,"t":"2026-10-15T14:15:00Z","v":1570,"vw":183.452},{"c":183.2,"h":184.36,"l":183.2,"n":173,"o":183.95,"t":"2026-10-15T14:30:00Z","v":5404,"vw":183.9897},{"c":182.645,"h":183.19,"l":182.645,"n":31,"o":183.19,"t":"2026-10-15T14:45:00Z","v":573,"vw":182.93442},{"c":183.41,"h":184.23,"l":183.41,"n":86,"o":183.95,"t":"2026-10-15T15:00:00Z","v":2153,"vw":183.918696},{"c":183.21,"h":183.61,"l":183.18,"n":71,"o":183.52,"t":"2026-10-15T15:15:00Z","v":1386,"vw":183.321667},{"c":182.46,"h":182.895,"l":182.46,"n":132,"o":182.82,"t":"2026-10-15T15:30:00Z","v":2268,"vw":182.785},{"c":182.19,"h":182.24,"l":181.64,"n":139,"o":182.175,"t":"2026-10-15T15:45:00Z","v":3566,"vw":182.058},{"c":181.84,"h":182.15,"l":181.84,"n":68,"o":181.84,"t":"2026-10-15T16:00:00Z","v":1811,"vw":181.961253},{"c":183.03,"h":183.2,"l":182.26,"n":166,"o":182.48,"t":"2026-10-15T16:15:00Z","v":4561,"vw":182.8185},{"c":182.6601,"h":182.6601,"l":182.33,"n":101,"o":182.415,"t":"2026-10-15T16:30:00Z","v":1957,"vw":182.501873},{"c":182.92,"h":182.92,"l":182.21,"n":16,"o":182.21,"t":"2026-10-15T16:45:00Z","v":767,"vw":182.497143},{"c":182.7,"h":183.0179,"l":182.65,"n":53,"o":182.65,"t":"2026-10-15T17:00:00Z","v":1760,"vw":182.822279},{"c":182.13,"h":182.73,"l":182.09,"n":270,"o":182.73,"t":"2026-10-15T17:15:00Z","v":7776,"vw":182.246724},{"c":181.895,"h":182.12,"l":181.485,"n":246,"o":181.78,"t":"2026-10-15T17:30:00Z","v":8064,"vw":181.779687},{"c":181.51,"h":181.88,"l":181.085,"n":170,"o":181.35,"t":"2026-10-15T17:45:00Z","v":3899,"vw":181.3875},{"c":182.06,"h":182.06,"l":181.545,"n":158,"o":181.85,"t":"2026-10-15T18:00:00Z","v":4029,"vw":181.863794},{"c":181.925,"h":182.47,"l":181.92,"n":180,"o":182.06,"t":"2026-10-15T18:15:00Z","v":4717,"vw":182.135903},{"c":181.95,"h":182.185,"l":181.8,"n":303,"o":182,"t":"2026-10-15T18:30:00Z","v":7539,"vw":182.005758},{"c":182.075,"h":182.14,"l":181.69,"n":252,"o":181.95,"t":"2026-10-15T18:45:00Z","v":4802,"vw":181.963448},{"c":181.365,"h":182.005,"l":181.13,"n":231,"o":182.005,"t":"2026-10-15T19:00:00Z","v":7568,"vw":181.579851},{"c":180.43,"h":181.54,"l":180.43,"n":257,"o":181.54,"t":"2026-10-15T19:15:00Z","v":4662,"vw":180.826024},{"c":179.64,"h":180.44,"l":179.56,"n":616,"o":180.44,"t":"2026-10-15T19:30:00Z","v":11355,"vw":180.051762},{"c":179.15,"h":179.47,"l":178.225,"n":1738,"o":179.44,"t":"2026-10-15T19:45:00Z","v":36531,"vw":179.085865},{"c":179.2,"h":179.2,"l":179.2,"n":23,"o":179.2,"t":"2026-10-15T20:00:00Z","v":32545,"vw":179.2},{"c":180.815,"h":181.05,"l":179.4675,"n":119,"o":180.76,"t":"2026-10-16T13:30:00Z","v":9435,"vw":180.055029},{"c":181.32,"h":181.59,"l":181.32,"n":32,"o":181.59,"t":"2026-10-16T13:45:00Z","v":781,"vw":181.43655},{"c":181.57,"h":181.57,"l":181.41,"n":17,"o":181.41,"t":"2026-10-16T14:00:00Z","v":489,"vw":181.505238},{"c":181.36,"h":182.02,"l":181.16,"n":94,"o":181.16,"t":"2026-10-16T14:15:00Z","v":2089,"vw":181.782488},{"c":181.3,"h":181.71,"l":180.95,"n":201,"o":181.36,"t":"2026-10-16T14:30:00Z","v":9476,"vw":181.389906},{"c":180.86,"h":181.14,"l":180.43,"n":41,"o":180.43,"t":"2026-10-16T14:45:00Z","v":1473,"vw":180.759623},{"c":181.5,"h":181.5,"l":180.59,"n":47,"o":180.59,"t":"2026-10-16T15:00:00Z","v":1762,"vw":180.851706},{"c":181.185,"h":181.185,"l":181.18,"n":15,"o":181.18,"t":"2026-10-16T15:15:00Z","v":419,"vw":181.1825},{"c":180.195,"h":181.07,"l":180.195,"n":117,"o":181.07,"t":"2026-10-16T15:30:00Z","v":2671,"vw":180.494251},{"c":180.98,"h":180.98,"l":179.5,"n":111,"o":179.875,"t":"2026-10-16T15:45:00Z","v":3801,"vw":180.196685},{"c":180.525,"h":180.78,"l":180.525,"n":25,"o":180.78,"t":"2026-10-16T16:00:00Z","v":509,"vw":180.61},{"c":180.91,"h":180.91,"l":180.11,"n":122,"o":180.11,"t":"2026-10-16T16:15:00Z","v":5651,"vw":180.379303},{"c":181.26,"h":181.26,"l":180.695,"n":66,"o":180.695,"t":"2026-10-16T16:30:00Z","v":2112,"vw":181.04708},{"c":181.18,"h":181.5,"l":181.175,"n":36,"o":181.49,"t":"2026-10-16T16:45:00Z","v":701,"vw":181.33625},{"c":180.83,"h":181.175,"l":180.83,"n":57,"o":181.175,"t":"2026-10-16T17:00:00Z","v":1041,"vw":181.015},{"c":180.93,"h":180.93,"l":180.93,"n":7,"o":180.93,"t":"2026-10-16T17:15:00Z","v":162,"vw":180.93},{"c":180.41,"h":180.41,"l":180.28,"n":75,"o":180.28,"t":"2026-10-16T17:30:00Z","v":1916,"vw":180.322639},{"c":179.88,"h":180.27,"l":179.335,"n":98,"o":180.27,"t":"2026-10-16T17:45:00Z","v":3053,"vw":179.800983},{"c":179.45,"h":180.21,"l":179.38,"n":64,"o":180.08,"t":"2026-10-16T18:00:00Z","v":1955,"vw":179.902},{"c":179.81,"h":179.81,"l":179.38,"n":26,"o":179.38,"t":"2026-10-16T18:15:00Z","v":644,"vw":179.547},{"c":179.82,"h":180.04,"l":179.785,"n":64,"o":179.785,"t":"2026-10-16T18:30:00Z","v":1033,"vw":179.847},{"c":180.525,"h":180.525,"l":179.85,"n":167,"o":180.07,"t":"2026-10-16T18:45:00Z","v":6356,"vw":180.180099},{"c":179.64,"h":180.5025,"l":179.61,"n":143,"o":180.37,"t":"2026-10-16T19:00:00Z","v":5731,"vw":179.805533},{"c":179.7,"h":179.86,"l":179.2,"n":124,"o":179.66,"t":"2026-10-16T19:15:00Z","v":2443,"vw":179.586981},{"c":179.325,"h":180.15,"l":179.225,"n":289,"o":179.545,"t":"2026-10-16T19:30:00Z","v":7638,"vw":179.659693},{"c":180.62,"h":180.79,"l":179.63,"n":1309,"o":179.63,"t":"2026-10-16T19:45:00Z","v":34305,"vw":180.388132},{"c":180.82,"h":180.82,"l":180.82,"n":27,"o":180.82,"t":"2026-10-16T20:00:00Z","v":39740,"vw":180.82},{"c":180,"h":180.005,"l":177.1,"n":76,"o":179.02,"t":"2026-10-19T13:30:00Z","v":2654,"vw":178.434375},{"c":180.085,"h":180.085,"l":179.57,"n":27,"o":179.57,"t":"2026-10-19T13:45:00Z","v":789,"vw":179.980365},{"c":179.295,"h":179.52,"l":179.295,"n":46,"o":179.52,"t":"2026-10-19T14:00:00Z","v":671,"vw":179.403197},{"c":179.51,"h":179.83,"l":179.51,"n":19,"o":179.83,"t":"2026-10-19T14:15:00Z","v":282,"vw":179.67},{"c":180.0225,"h":180.0225,"l":180.0225,"n":40,"o":180.0225,"t":"2026-10-19T14:30:00Z","v":655,"vw":180.0225},{"c":179.67,"h":180.37,"l":179.34,"n":100,"o":180.15,"t":"2026-10-19T14:45:00Z","v":2080,"vw":180.027613},{"c":179.935,"h":179.935,"l":179.84,"n":26,"o":179.84,"t":"2026-10-19T15:00:00Z","v":477,"vw":179.910827},{"c":180.7,"h":180.72,"l":179.935,"n":68,"o":179.935,"t":"2026-10-19T15:15:00Z","v":1350,"vw":180.444836},{"c":180.61,"h":180.61,"l":180.61,"n":11,"o":180.61,"t":"2026-10-19T15:30:00Z","v":149,"vw":180.61},{"c":180.62,"h":180.89,"l":180.62,"n":91,"o":180.89,"t":"2026-10-19T15:45:00Z","v":1331,"vw":180.731801},{"c":180.89,"h":180.89,"l":180.11,"n":65,"o":180.31,"t":"2026-10-19T16:00:00Z","v":1347,"vw":180.383487},{"c":180.365,"h":180.365,"l":180.04,"n":64,"o":180.365,"t":"2026-10-19T16:15:00Z","v":1637,"vw":180.281667},{"c":178.84,"h":179.85,"l":178.84,"n":157,"o":179.84,"t":"2026-10-19T16:30:00Z","v":2746,"vw":179.259151},{"c":179.585,"h":179.585,"l":178.89,"n":80,"o":178.89,"t":"2026-10-19T16:45:00Z","v":2173,"vw":179.228125},{"c":180.34,"h":180.34,"l":179.5,"n":129,"o":179.5,"t":"2026-10-19T17:00:00Z","v":2286,"vw":179.805455},{"c":180.125,"h":180.125,"l":179.91,"n":66,"o":180.1125,"t":"2026-10-19T17:15:00Z","v":1070,"vw":180.023},{"c":180.55,"h":180.55,"l":180.31,"n":73,"o":180.31,"t":"2026-10-19T17:30:00Z","v":1069,"vw":180.408},{"c":181.13,"h":181.13,"l":180.58,"n":187,"o":180.58,"t":"2026-10-19T17:45:00Z","v":4103,"vw":180.888909},{"c":180.46,"h":181.09,"l":180.46,"n":162,"o":180.69,"t":"2026-10-19T18:00:00Z","v":7982,"vw":180.841376},{"c":180.53,"h":181,"l":180.48,"n":89,"o":181,"t":"2026-10-19T18:15:00Z","v":1768,"vw":180.696846},{"c":180.37,"h":180.79,"l":180.37,"n":155,"o":180.625,"t":"2026-10-19T18:30:00Z","v":2813,"vw":180.668612},{"c":180.83,"h":180.865,"l":180.62,"n":106,"o":180.62,"t":"2026-10-19T18:45:00Z","v":1870,"vw":180.799444},{"c":180.69,"h":180.93,"l":180.175,"n":234,"o":180.43,"t":"2026-10-19T19:00:00Z","v":7371,"vw":180.637979},{"c":180.705,"h":180.98,"l":180.34,"n":331,"o":180.98,"t":"2026-10-19T19:15:00Z","v":8889,"vw":180.68468},{"c":181.14,"h":181.37,"l":180.65,"n":380,"o":180.65,"t":"2026-10-19T19:30:00Z","v":6896,"vw":181.040633},{"c":181.84,"h":182,"l":181.12,"n":1558,"o":181.23,"t":"2026-10-19T19:45:00Z","v":39019,"vw":181.597412},{"c":181.82,"h":181.82,"l":181.81,"n":28,"o":181.81,"t":"2026-10-19T20:00:00Z","v":52319,"vw":181.819972},{"c":183.145,"h":184.29,"l":182,"n":83,"o":184.14,"t":"2026-10-20T13:30:00Z","v":2994,"vw":183.491644},{"c":183.995,"h":183.995,"l":183.085,"n":34,"o":183.095,"t":"2026-10-20T13:45:00Z","v":848,"vw":183.334451},{"c":184.025,"h":184.025,"l":183.49,"n":26,"o":184.0175,"t":"2026-10-20T14:00:00Z","v":669,"vw":183.844167},{"c":184.04,"h":184.9899,"l":182.62,"n":301,"o":184.9899,"t":"2026-10-20T14:15:00Z","v":9061,"vw":183.821191},{"c":184.46,"h":184.46,"l":184.16,"n":55,"o":184.37,"t":"2026-10-20T14:30:00Z","v":1452,"vw":184.367896},{"c":184.6625,"h":185.04,"l":184.35,"n":108,"o":184.35,"t":"2026-10-20T14:45:00Z","v":1502,"vw":184.60125},{"c":184.4,"h":184.44,"l":183.6127,"n":164,"o":184.31,"t":"2026-10-20T15:00:00Z","v":7255,"vw":183.985129},{"c":184.06,"h":184.59,"l":184.06,"n":63,"o":184.2175,"t":"2026-10-20T15:15:00Z","v":1248,"vw":184.271875},{"c":184.51,"h":184.51,"l":184.075,"n":66,"o":184.14,"t":"2026-10-20T15:30:00Z","v":1228,"vw":184.2475},{"c":185.01,"h":185.01,"l":184.15,"n":71,"o":184.62,"t":"2026-10-20T15:45:00Z","v":1391,"vw":184.39},{"c":184.25,"h":184.3,"l":184.1,"n":76,"o":184.24,"t":"2026-10-20T16:00:00Z","v":2229,"vw":184.230695},{"c":184.35,"h":184.57,"l":184.11,"n":71,"o":184.29,"t":"2026-10-20T16:15:00Z","v":1603,"vw":184.339286},{"c":184.5,"h":184.5,"l":184.115,"n":158,"o":184.35,"t":"2026-10-20T16:30:00Z","v":4627,"vw":184.21625},{"c":184.31,"h":184.9508,"l":184.31,"n":61,"o":184.9314,"t":"2026-10-20T16:45:00Z","v":1574,"vw":184.695465},{"c":183.87,"h":184.54,"l":183.87,"n":156,"o":184.54,"t":"2026-10-20T17:00:00Z","v":3877,"vw":184.352727},{"c":184.2,"h":184.2,"l":184.05,"n":62,"o":184.09,"t":"2026-10-20T17:15:00Z","v":2804,"vw":184.150158},{"c":184.465,"h":184.55,"l":183.98,"n":162,"o":184.54,"t":"2026-10-20T17:30:00Z","v":3709,"vw":184.390208},{"c":184.32,"h":184.58,"l":184.28,"n":109,"o":184.41,"t":"2026-10-20T17:45:00Z","v":1802,"vw":184.355556},{"c":184.42,"h":184.42,"l":184.26,"n":127,"o":184.32,"t":"2026-10-20T18:00:00Z","v":2270,"vw":184.33},{"c":183.965,"h":184.19,"l":183.965,"n":112,"o":184.09,"t":"2026-10-20T18:15:00Z","v":2201,"vw":184.109545},{"c":184.42,"h":184.58,"l":184.29,"n":106,"o":184.3,"t":"2026-10-20T18:30:00Z","v":2394,"vw":184.358759},{"c":184.97,"h":184.97,"l":184.4,"n":119,"o":184.48,"t":"2026-10-20T18:45:00Z","v":3728,"vw":184.590385},{"c":184.39,"h":184.83,"l":184.32,"n":207,"o":184.82,"t":"2026-10-20T19:00:00Z","v":4964,"vw":184.5808},{"c":185.38,"h":185.46,"l":184.47,"n":247,"o":184.59,"t":"2026-10-20T19:15:00Z","v":5991,"vw":184.92125},{"c":185.2799,"h":185.2799,"l":184.35,"n":400,"o":184.59,"t":"2026-10-20T19:30:00Z","v":8607,"vw":184.766022},{"c":184.25,"h":185.29,"l":184.03,"n":1358,"o":185.015,"t":"2026-10-20T19:45:00Z","v":37615,"vw":184.514388},{"c":184.83,"h":184.83,"l":184.2,"n":40,"o":184.35,"t":"2026-10-20T20:00:00Z","v":33730,"vw":184.204158},{"c":183.2275,"h":184.31,"l":181.86,"n":23,"o":181.86,"t":"2026-10-21T13:30:00Z","v":1556,"vw":182.222395},{"c":182.99,"h":182.99,"l":182.99,"n":21,"o":182.99,"t":"2026-10-21T13:45:00Z","v":538,"vw":182.99},{"c":182.675,"h":183.25,"l":182.36,"n":122,"o":182.98,"t":"2026-10-21T14:00:00Z","v":2386,"vw":182.872917},{"c":181.97,"h":182.735,"l":181.76,"n":240,"o":182.675,"t":"2026-10-21T14:15:00Z","v":4221,"vw":182.192719},{"c":182.59,"h":182.59,"l":181.98,"n":121,"o":182.14,"t":"2026-10-21T14:30:00Z","v":2966,"vw":182.246171},{"c":182.22,"h":182.83,"l":182.22,"n":72,"o":182.25,"t":"2026-10-21T14:45:00Z","v":1845,"vw":182.400129},{"c":181.95,"h":182.415,"l":181.905,"n":140,"o":182.4125,"t":"2026-10-21T15:00:00Z","v":2187,"vw":182.113056},{"c":182.23,"h":182.78,"l":181.93,"n":123,"o":181.93,"t":"2026-10-21T15:15:00Z","v":3594,"vw":182.258589},{"c":182.585,"h":182.8,"l":182.455,"n":64,"o":182.47,"t":"2026-10-21T15:30:00Z","v":3937,"vw":182.512969},{"c":182.465,"h":182.939,"l":182.465,"n":41,"o":182.939,"t":"2026-10-21T15:45:00Z","v":1003,"vw":182.628},{"c":182.22,"h":182.485,"l":182.22,"n":53,"o":182.485,"t":"2026-10-21T16:00:00Z","v":978,"vw":182.40125},{"c":182.735,"h":182.76,"l":182.16,"n":198,"o":182.28,"t":"2026-10-21T16:15:00Z","v":4124,"vw":182.539306},{"c":183.21,"h":183.21,"l":182.8175,"n":110,"o":182.8175,"t":"2026-10-21T16:30:00Z","v":2468,"vw":183.01101},{"c":182.935,"h":182.995,"l":182.875,"n":31,"o":182.995,"t":"2026-10-21T16:45:00Z","v":639,"vw":182.959},{"c":181.9375,"h":182.865,"l":181.925,"n":216,"o":182.865,"t":"2026-10-21T17:00:00Z","v":3479,"vw":182.24311},{"c":181.395,"h":181.92,"l":181.35,"n":141,"o":181.9,"t":"2026-10-21T17:15:00Z","v":6368,"vw":181.763244},{"c":181.71,"h":181.71,"l":181.22,"n":269,"o":181.395,"t":"2026-10-21T17:30:00Z","v":6682,"vw":181.441291},{"c":181.81,"h":182.02,"l":181.47,"n":169,"o":181.74,"t":"2026-10-21T17:45:00Z","v":4200,"vw":181.886472},{"c":182.14,"h":182.33,"l":181.67,"n":206,"o":181.69,"t":"2026-10-21T18:00:00Z","v":5734,"vw":181.971731},{"c":181.95,"h":182.225,"l":181.68,"n":151,"o":182.225,"t":"2026-10-21T18:15:00Z","v":2884,"vw":182.015},{"c":181.765,"h":181.795,"l":181.6,"n":153,"o":181.74,"t":"2026-10-21T18:30:00Z","v":3231,"vw":181.677857},{"c":181.81,"h":182.38,"l":181.51,"n":259,"o":181.69,"t":"2026-10-21T18:45:00Z","v":6982,"vw":181.764021},{"c":181.65,"h":181.92,"l":181.56,"n":294,"o":181.79,"t":"2026-10-21T19:00:00Z","v":6271,"vw":181.755312},{"c":182.475,"h":182.78,"l":181.61,"n":397,"o":181.73,"t":"2026-10-21T19:15:00Z","v":8404,"vw":182.274277},{"c":182.47,"h":182.93,"l":182.14,"n":394,"o":182.36,"t":"2026-10-21T19:30:00Z","v":11338,"vw":182.604639},{"c":181.81,"h":182.9,"l":181.57,"n":1562,"o":182.34,"t":"2026-10-21T19:45:00Z","v":47003,"vw":182.216591},{"c":181.81,"h":181.81,"l":181.81,"n":37,"o":181.81,"t":"2026-10-21T20:00:00Z","v":36211,"vw":181.81},{"c":183.77,"h":184.81,"l":182.67,"n":88,"o":184.64,"t":"2026-10-22T13:30:00Z","v":4737,"vw":184.396472},{"c":185.05,"h":185.05,"l":184.26,"n":133,"o":184.26,"t":"2026-10-22T13:45:00Z","v":3469,"vw":184.936225},{"c":184.4823,"h":186.075,"l":184.4823,"n":89,"o":185.39,"t":"2026-10-22T14:00:00Z","v":2477,"vw":185.442932},{"c":187.41,"h":187.52,"l":187,"n":125,"o":187,"t":"2026-10-22T14:15:00Z","v":2777,"vw":187.221861},{"c":187.16,"h":187.65,"l":186.58,"n":161,"o":187.3,"t":"2026-10-22T14:30:00Z","v":3112,"vw":186.986735},{"c":187.99,"h":188.08,"l":187.6,"n":155,"o":187.74,"t":"2026-10-22T14:45:00Z","v":3958,"vw":187.88375},{"c":189.125,"h":189.25,"l":188.36,"n":151,"o":188.36,"t":"2026-10-22T15:00:00Z","v":4063,"vw":188.900293},{"c":190.5,"h":190.5,"l":188.64,"n":217,"o":189.14,"t":"2026-10-22T15:15:00Z","v":4681,"vw":189.880533},{"c":190.66,"h":190.745,"l":190.475,"n":60,"o":190.72,"t":"2026-10-22T15:30:00Z","v":1478,"vw":190.610652},{"c":190.8,"h":191.75,"l":190.8,"n":167,"o":190.99,"t":"2026-10-22T15:45:00Z","v":4332,"vw":191.068353},{"c":190.66,"h":191.115,"l":190.48,"n":297,"o":190.65,"t":"2026-10-22T16:00:00Z","v":9210,"vw":190.732871},{"c":190.98,"h":190.98,"l":190.615,"n":62,"o":190.76,"t":"2026-10-22T16:15:00Z","v":1948,"vw":190.698519},{"c":191.0025,"h":191.05,"l":190.56,"n":187,"o":190.61,"t":"2026-10-22T16:30:00Z","v":5315,"vw":190.757265},{"c":192.34,"h":192.485,"l":190.975,"n":213,"o":190.975,"t":"2026-10-22T16:45:00Z","v":4353,"vw":191.649211},{"c":191.87,"h":192.47,"l":191.87,"n":439,"o":192.315,"t":"2026-10-22T17:00:00Z","v":15164,"vw":192.258036},{"c":191.7201,"h":192.425,"l":191.16,"n":167,"o":191.54,"t":"2026-10-22T17:15:00Z","v":8411,"vw":191.664193},{"c":190.45,"h":192.105,"l":190.45,"n":295,"o":192.105,"t":"2026-10-22T17:30:00Z","v":22640,"vw":191.076892},{"c":191.045,"h":191.045,"l":189.8,"n":307,"o":190.46,"t":"2026-10-22T17:45:00Z","v":10315,"vw":190.205968},{"c":191.86,"h":191.86,"l":190.66,"n":200,"o":191.11,"t":"2026-10-22T18:00:00Z","v":5329,"vw":191.108114},{"c":193.1,"h":193.1,"l":191.55,"n":388,"o":192,"t":"2026-10-22T18:15:00Z","v":21705,"vw":192.153477},{"c":193.055,"h":193.43,"l":192.96,"n":242,"o":193.16,"t":"2026-10-22T18:30:00Z","v":4881,"vw":193.174295},{"c":191.22,"h":193.31,"l":190.93,"n":596,"o":193.085,"t":"2026-10-22T18:45:00Z","v":28018,"vw":191.798487},{"c":191.44,"h":192.39,"l":191.44,"n":331,"o":191.895,"t":"2026-10-22T19:00:00Z","v":6865,"vw":192.133247},{"c":192.2,"h":192.36,"l":191.64,"n":709,"o":191.64,"t":"2026-10-22T19:15:00Z","v":26768,"vw":191.967965},{"c":193.325,"h":193.71,"l":192.15,"n":932,"o":192.35,"t":"2026-10-22T19:30:00Z","v":22030,"vw":192.882494},{"c":196.8,"h":197.51,"l":193.555,"n":2725,"o":193.67,"t":"2026-10-22T19:45:00Z","v":79718,"vw":196.232095},{"c":195.72,"h":195.72,"l":195.72,"n":22,"o":195.72,"t":"2026-10-22T20:00:00Z","v":47165,"vw":195.72}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2026353276353277,"strike":236.8091168091168,"iv":0.4886663817663818,"gamma":0.006533903133903134,"theta":-0.0828076923076923,"vega":0.09642193732193732,"rho":0.013808337321361514,"breakevenPct":21.608293550353633},{"delta":0.15,"premium":1.9334775967413442,"strike":227.34215885947046,"iv":0.4665117107942974,"gamma":0.00889735234215886,"theta":-0.10515631364562117,"vega":0.1265347250509165,"rho":0.02074550642991775,"breakevenPct":17.14471513192919},{"delta":0.2,"premium":2.8117871690427703,"strike":222.25050916496946,"iv":0.47898625254582483,"gamma":0.010424847250509166,"theta":-0.13035997963340124,"vega":0.15265488798370674,"rho":0.027648177101646243,"breakevenPct":14.99197646332118},{"delta":0.25,"premium":3.815099833610649,"strike":217.67886855241264,"iv":0.4882602329450915,"gamma":0.011610648918469219,"theta":-0.1507845257903494,"vega":0.17313635607321132,"rho":0.034494400240950344,"breakevenPct":13.16879643675827},{"delta":0.3,"premium":4.91742928452579,"strike":213.51913477537437,"iv":0.49499900166389355,"gamma":0.012525790349417637,"theta":-0.1674234608985025,"vega":0.18915133111480864,"rho":0.041295910460305375,"breakevenPct":11.606664653535745},{"delta":0.35,"premium":6.079433139534883,"strike":209.44040697674419,"iv":0.5021493459302326,"gamma":0.013322383720930232,"theta":-0.18301649709302326,"vega":0.20365690406976744,"rho":0.04806254774030685,"breakevenPct":10.116411259083929},{"delta":0.4,"premium":7.569258720930232,"strike":205.80668604651163,"iv":0.5115606831395348,"gamma":0.013467732558139534,"theta":-0.1928638808139535,"vega":0.20987056686046512,"rho":0.05463761030152187,"breakevenPct":9.021022260086784},{"delta":0.45,"premium":9.059084302325582,"strike":202.17296511627907,"iv":0.5209720203488372,"gamma":0.013613081395348838,"theta":-0.20271126453488372,"vega":0.21608422965116278,"rho":0.06121267286273689,"breakevenPct":7.925633261089638},{"delta":0.5,"premium":10.250448430493273,"strike":198.49775784753362,"iv":0.5092040358744394,"gamma":0.014180717488789239,"theta":-0.2021103139013453,"vega":0.21943946188340807,"rho":0.0679858841817741,"breakevenPct":6.656553381374869},{"delta":0.55,"premium":11.13060781476122,"strike":194.7684515195369,"iv":0.4714369030390739,"gamma":0.015198118668596234,"theta":-0.1877455861070912,"vega":0.2182341534008683,"rho":0.0749655466820274,"breakevenPct":5.2008273729297505},{"delta":0.6,"premium":13.952604920405209,"strike":191.150506512301,"iv":0.5142010130246021,"gamma":0.013606222865412446,"theta":-0.19939536903039073,"vega":0.2125178002894356,"rho":0.08065371318337809,"breakevenPct":4.794150537863385},{"delta":0.65,"premium":16.732142857142858,"strike":187.23214285714286,"iv":0.5403107142857143,"gamma":0.012380357142857143,"theta":-0.2014392857142857,"vega":0.2036142857142857,"rho":0.0863396061762399,"breakevenPct":4.212285772678169},{"delta":0.7,"premium":19.232680722891565,"strike":183.30572289156626,"iv":0.5436906626506024,"gamma":0.011528915662650602,"theta":-0.19186581325301208,"vega":0.19098734939759038,"rho":0.09220801033109016,"breakevenPct":3.483754145952297},{"delta":0.75,"premium":21.71380846325167,"strike":179.3207126948775,"iv":0.535219153674833,"gamma":0.01076904231625835,"theta":-0.17490334075723832,"vega":0.175054565701559,"rho":0.09807979640385063,"breakevenPct":2.715369486066413},{"delta":0.8,"premium":25.926315789473687,"strike":174.07894736842104,"iv":0.5586315789473684,"gamma":0.009060526315789472,"theta":-0.16253157894736836,"vega":0.15384473684210523,"rho":0.10266677251747089,"breakevenPct":2.1894865920165247},{"delta":0.85,"premium":28.738967136150233,"strike":169.95305164319248,"iv":0.5321802816901409,"gamma":0.007984037558685448,"theta":-0.13277183098591552,"vega":0.12855023474178406,"rho":0.10829947126542147,"breakevenPct":1.518505405345756},{"delta":0.9,"premium":33.800420168067234,"strike":163.90756302521007,"iv":0.5286579831932773,"gamma":0.005972268907563023,"theta":-0.103281512605042,"vega":0.09641008403361341,"rho":0.11220447114422542,"breakevenPct":1.0157281796838873}],"put":[{"delta":0.1,"premium":1.9160000000000004,"strike":157.6,"iv":0.6608360000000001,"gamma":0.00486,"theta":-0.10904400000000002,"vega":0.096632,"rho":-0.017350587596271737,"breakevenPct":20.455753116697323},{"delta":0.15,"premium":2.3110326894502227,"strike":171.46359583952452,"iv":0.4957527488855869,"gamma":0.008397622585438335,"theta":-0.10617949479940564,"vega":0.1275549777117385,"rho":-0.02573575936836594,"breakevenPct":13.574206442839621},{"delta":0.2,"premium":3.5013636363636365,"strike":175.16783216783216,"iv":0.5273152447552447,"gamma":0.009626853146853145,"theta":-0.1357560839160839,"vega":0.1542667132867133,"rho":-0.034530026726438956,"breakevenPct":12.289766742556447},{"delta":0.25,"premium":5.092272727272727,"strike":178.66433566433565,"iv":0.5630495104895105,"gamma":0.010186293706293705,"theta":-0.16400783216783216,"vega":0.17440657342657342,"rho":-0.043604205334300386,"breakevenPct":11.316133794674563},{"delta":0.3,"premium":5.849636803874091,"strike":183.7409200968523,"iv":0.5168452784503632,"gamma":0.012270460048426149,"theta":-0.163427602905569,"vega":0.19160193704600484,"rho":-0.05216961186640101,"breakevenPct":9.109297316074901},{"delta":0.35,"premium":7.07457627118644,"strike":187.79661016949152,"iv":0.49977627118644063,"gamma":0.013403389830508474,"theta":-0.16720677966101694,"vega":0.2034694915254237,"rho":-0.06100867364595593,"breakevenPct":7.66297062216172},{"delta":0.4,"premium":8.87875354107649,"strike":191.3314447592068,"iv":0.5137036827195468,"gamma":0.013640226628895184,"theta":-0.17892521246458926,"vega":0.21248356940509913,"rho":-0.07022226979135945,"breakevenPct":6.778718977043577},{"delta":0.45,"premium":11.215864022662892,"strike":194.87252124645892,"iv":0.5442985835694051,"gamma":0.013215297450424929,"theta":-0.1941518413597734,"vega":0.21829093484419265,"rho":-0.07980109451334552,"breakevenPct":6.163571825160421},{"delta":0.5,"premium":13.008714918759233,"strike":198.55982274741507,"iv":0.535005317577548,"gamma":0.013484785819793205,"theta":-0.19049940915805022,"vega":0.21942555391432791,"rho":-0.08902057732551177,"breakevenPct":5.195632623821867},{"delta":0.55,"premium":14.86574009728979,"strike":202.1195274496178,"iv":0.5215164697706741,"gamma":0.0136,"theta":-0.18123328700486446,"vega":0.21590006949270324,"rho":-0.09826997729365232,"breakevenPct":4.325675785648876},{"delta":0.6,"premium":16.776789437109105,"strike":205.59416261292563,"iv":0.5062975677553857,"gamma":0.0136,"theta":-0.16882883947185545,"vega":0.20950674079221682,"rho":-0.10754708424494698,"breakevenPct":3.5267866463230373},{"delta":0.65,"premium":18.687838776928427,"strike":209.0687977762335,"iv":0.4910786657400973,"gamma":0.0136,"theta":-0.15642439193884644,"vega":0.20311341209173037,"rho":-0.11682419119624167,"breakevenPct":2.7278975069971967},{"delta":0.7,"premium":21.250739299610892,"strike":212.84824902723736,"iv":0.47928124513618675,"gamma":0.01294490272373541,"theta":-0.1396562645914397,"vega":0.18906708171206227,"rho":-0.12655548681023004,"breakevenPct":2.1063203925881537},{"delta":0.75,"premium":24.052295719844356,"strike":216.73929961089493,"iv":0.4687364980544747,"gamma":0.012049961089494163,"theta":-0.12129050583657588,"vega":0.1722188326848249,"rho":-0.1364530700766801,"breakevenPct":1.549660795498373},{"delta":0.8,"premium":27.991372141372143,"strike":221.68399168399168,"iv":0.4709301455301455,"gamma":0.010811642411642411,"theta":-0.10492328482328482,"vega":0.15407525987525986,"rho":-0.14721611824678413,"breakevenPct":1.03585758092196},{"delta":0.85,"premium":37.3100326264274,"strike":231.63132137030996,"iv":0.5249921696574225,"gamma":0.008008482871125612,"theta":-0.09399885807504077,"vega":0.12795203915171288,"rho":-0.16207262314653306,"breakevenPct":0.7146491192098157},{"delta":0.9,"premium":44.61019575856444,"strike":239.78792822185972,"iv":0.5229530179445351,"gamma":0.006050897226753669,"theta":-0.06349314845024467,"vega":0.0967122349102773,"rho":-0.17539531078555232,"breakevenPct":0.2770629147275394}]},"raw":{"call":[{"delta":0.1,"premium":1.2026353276353277,"strike":236.8091168091168,"iv":0.4886663817663818,"gamma":0.006533903133903134,"theta":-0.0828076923076923,"vega":0.09642193732193732,"rho":0.013808337321361514,"breakevenPct":21.608293550353633},{"delta":0.15,"premium":1.9334775967413442,"strike":227.34215885947046,"iv":0.4665117107942974,"gamma":0.00889735234215886,"theta":-0.10515631364562117,"vega":0.1265347250509165,"rho":0.02074550642991775,"breakevenPct":17.14471513192919},{"delta":0.2,"premium":2.8117871690427703,"strike":222.25050916496946,"iv":0.47898625254582483,"gamma":0.010424847250509166,"theta":-0.13035997963340124,"vega":0.15265488798370674,"rho":0.027648177101646243,"breakevenPct":14.99197646332118},{"delta":0.25,"premium":3.815099833610649,"strike":217.67886855241264,"iv":0.4882602329450915,"gamma":0.011610648918469219,"theta":-0.1507845257903494,"vega":0.17313635607321132,"rho":0.034494400240950344,"breakevenPct":13.16879643675827},{"delta":0.3,"premium":4.91742928452579,"strike":213.51913477537437,"iv":0.49499900166389355,"gamma":0.012525790349417637,"theta":-0.1674234608985025,"vega":0.18915133111480864,"rho":0.041295910460305375,"breakevenPct":11.606664653535745},{"delta":0.35,"premium":6.079433139534883,"strike":209.44040697674419,"iv":0.5021493459302326,"gamma":0.013322383720930232,"theta":-0.18301649709302326,"vega":0.20365690406976744,"rho":0.04806254774030685,"breakevenPct":10.116411259083929},{"delta":0.4,"premium":7.569258720930232,"strike":205.80668604651163,"iv":0.5115606831395348,"gamma":0.013467732558139534,"theta":-0.1928638808139535,"vega":0.20987056686046512,"rho":0.05463761030152187,"breakevenPct":9.021022260086784},{"delta":0.45,"premium":9.059084302325582,"strike":202.17296511627907,"iv":0.5209720203488372,"gamma":0.013613081395348838,"theta":-0.20271126453488372,"vega":0.21608422965116278,"rho":0.06121267286273689,"breakevenPct":7.925633261089638},{"delta":0.5,"premium":10.250448430493273,"strike":198.49775784753362,"iv":0.5092040358744394,"gamma":0.014180717488789239,"theta":-0.2021103139013453,"vega":0.21943946188340807,"rho":0.0679858841817741,"breakevenPct":6.656553381374869},{"delta":0.55,"premium":11.13060781476122,"strike":194.7684515195369,"iv":0.4714369030390739,"gamma":0.015198118668596234,"theta":-0.1877455861070912,"vega":0.2182341534008683,"rho":0.0749655466820274,"breakevenPct":5.2008273729297505},{"delta":0.6,"premium":13.952604920405209,"strike":191.150506512301,"iv":0.5142010130246021,"gamma":0.013606222865412446,"theta":-0.19939536903039073,"vega":0.2125178002894356,"rho":0.08065371318337809,"breakevenPct":4.794150537863385},{"delta":0.65,"premium":16.732142857142858,"strike":187.23214285714286,"iv":0.5403107142857143,"gamma":0.012380357142857143,"theta":-0.2014392857142857,"vega":0.2036142857142857,"rho":0.0863396061762399,"breakevenPct":4.212285772678169},{"delta":0.7,"premium":19.232680722891565,"strike":183.30572289156626,"iv":0.5436906626506024,"gamma":0.011528915662650602,"theta":-0.19186581325301208,"vega":0.19098734939759038,"rho":0.09220801033109016,"breakevenPct":3.483754145952297},{"delta":0.75,"premium":21.71380846325167,"strike":179.3207126948775,"iv":0.535219153674833,"gamma":0.01076904231625835,"theta":-0.17490334075723832,"vega":0.175054565701559,"rho":0.09807979640385063,"breakevenPct":2.715369486066413},{"delta":0.8,"premium":25.926315789473687,"strike":174.07894736842104,"iv":0.5586315789473684,"gamma":0.009060526315789472,"theta":-0.16253157894736836,"vega":0.15384473684210523,"rho":0.10266677251747089,"breakevenPct":2.1894865920165247},{"delta":0.85,"premium":28.738967136150233,"strike":169.95305164319248,"iv":0.5321802816901409,"gamma":0.007984037558685448,"theta":-0.13277183098591552,"vega":0.12855023474178406,"rho":0.10829947126542147,"breakevenPct":1.518505405345756},{"delta":0.9,"premium":33.800420168067234,"strike":163.90756302521007,"iv":0.5286579831932773,"gamma":0.005972268907563023,"theta":-0.103281512605042,"vega":0.09641008403361341,"rho":0.11220447114422542,"breakevenPct":1.0157281796838873}],"put":[{"delta":0.1,"premium":1.9160000000000004,"strike":157.6,"iv":0.6608360000000001,"gamma":0.00486,"theta":-0.10904400000000002,"vega":0.096632,"rho":-0.017350587596271737,"breakevenPct":20.455753116697323},{"delta":0.15,"premium":2.3110326894502227,"strike":171.46359583952452,"iv":0.4957527488855869,"gamma":0.008397622585438335,"theta":-0.10617949479940564,"vega":0.1275549777117385,"rho":-0.02573575936836594,"breakevenPct":13.574206442839621},{"delta":0.2,"premium":3.5013636363636365,"strike":175.16783216783216,"iv":0.5273152447552447,"gamma":0.009626853146853145,"theta":-0.1357560839160839,"vega":0.1542667132867133,"rho":-0.034530026726438956,"breakevenPct":12.289766742556447},{"delta":0.25,"premium":5.092272727272727,"strike":178.66433566433565,"iv":0.5630495104895105,"gamma":0.010186293706293705,"theta":-0.16400783216783216,"vega":0.17440657342657342,"rho":-0.043604205334300386,"breakevenPct":11.316133794674563},{"delta":0.3,"premium":5.849636803874091,"strike":183.7409200968523,"iv":0.5168452784503632,"gamma":0.012270460048426149,"theta":-0.163427602905569,"vega":0.19160193704600484,"rho":-0.05216961186640101,"breakevenPct":9.109297316074901},{"delta":0.35,"premium":7.07457627118644,"strike":187.79661016949152,"iv":0.49977627118644063,"gamma":0.013403389830508474,"theta":-0.16720677966101694,"vega":0.2034694915254237,"rho":-0.06100867364595593,"breakevenPct":7.66297062216172},{"delta":0.4,"premium":8.87875354107649,"strike":191.3314447592068,"iv":0.5137036827195468,"gamma":0.013640226628895184,"theta":-0.17892521246458926,"vega":0.21248356940509913,"rho":-0.07022226979135945,"breakevenPct":6.778718977043577},{"delta":0.45,"premium":11.215864022662892,"strike":194.87252124645892,"iv":0.5442985835694051,"gamma":0.013215297450424929,"theta":-0.1941518413597734,"vega":0.21829093484419265,"rho":-0.07980109451334552,"breakevenPct":6.163571825160421},{"delta":0.5,"premium":13.008714918759233,"strike":198.55982274741507,"iv":0.535005317577548,"gamma":0.013484785819793205,"theta":-0.19049940915805022,"vega":0.21942555391432791,"rho":-0.08902057732551177,"breakevenPct":5.195632623821867},{"delta":0.55,"premium":14.86574009728979,"strike":202.1195274496178,"iv":0.5215164697706741,"gamma":0.0136,"theta":-0.18123328700486446,"vega":0.21590006949270324,"rho":-0.09826997729365232,"breakevenPct":4.325675785648876},{"delta":0.6,"premium":16.776789437109105,"strike":205.59416261292563,"iv":0.5062975677553857,"gamma":0.0136,"theta":-0.16882883947185545,"vega":0.20950674079221682,"rho":-0.10754708424494698,"breakevenPct":3.5267866463230373},{"delta":0.65,"premium":18.687838776928427,"strike":209.0687977762335,"iv":0.4910786657400973,"gamma":0.0136,"theta":-0.15642439193884644,"vega":0.20311341209173037,"rho":-0.11682419119624167,"breakevenPct":2.7278975069971967},{"delta":0.7,"premium":21.250739299610892,"strike":212.84824902723736,"iv":0.47928124513618675,"gamma":0.01294490272373541,"theta":-0.1396562645914397,"vega":0.18906708171206227,"rho":-0.12655548681023004,"breakevenPct":2.1063203925881537},{"delta":0.75,"premium":24.052295719844356,"strike":216.73929961089493,"iv":0.4687364980544747,"gamma":0.012049961089494163,"theta":-0.12129050583657588,"vega":0.1722188326848249,"rho":-0.1364530700766801,"breakevenPct":1.549660795498373},{"delta":0.8,"premium":27.991372141372143,"strike":221.68399168399168,"iv":0.4709301455301455,"gamma":0.010811642411642411,"theta":-0.10492328482328482,"vega":0.15407525987525986,"rho":-0.14721611824678413,"breakevenPct":1.03585758092196},{"delta":0.85,"premium":37.3100326264274,"strike":231.63132137030996,"iv":0.5249921696574225,"gamma":0.008008482871125612,"theta":-0.09399885807504077,"vega":0.12795203915171288,"rho":-0.16207262314653306,"breakevenPct":0.7146491192098157},{"delta":0.9,"premium":44.61019575856444,"strike":239.78792822185972,"iv":0.5229530179445351,"gamma":0.006050897226753669,"theta":-0.06349314845024467,"vega":0.0967122349102773,"rho":-0.17539531078555232,"breakevenPct":0.2770629147275394}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}