{"symbol":"SN","url":"https://intraalpha.com/companies/SN","capturedAt":"2026-10-22T22:02:12.894Z","state":"ready","quote":{"symbol":"SN","last_price":199.16,"prev_close":197.58,"regular_close":199.16,"change":1.58,"change_pct":0.7997,"regular_change":1.58,"regular_change_pct":0.7997,"extended_change":0,"extended_change_pct":0,"bid":198,"ask":201,"bid_size":1300,"ask_size":100,"volume":1357078,"vwap":198.910086,"open":194.94,"high":200.06,"low":194.64,"close":199.16,"trade_count":22369,"last_trade_at":"2026-10-22T20:10:00.00275848Z","last_quote_at":"2026-10-22T21:56:37.94207729Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:02:11.552575112-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SN","fetched_at":"2026-10-22T22:02:11.662337+00:00","name":"SharkNinja, Inc.","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"FURNISHINGS, FIXTURES & APPLIANCES","country":"USA","description":"Sanchez Energy Corporation, an independent exploration and production company, focuses on the acquisition and development of U.S. onshore unconventional oil and natural gas resources. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":27833401000,"ebitda":1110104000,"pe_ratio":40.57,"peg_ratio":2.308,"book_value":20.18,"dividend_per_share":null,"dividend_yield":null,"eps":4.87,"revenue_ttm":6909956000,"gross_profit_ttm":3380402000,"profit_margin":0.101,"operating_margin_ttm":0.102,"return_on_assets_ttm":0.118,"return_on_equity_ttm":0.275,"quarterly_earnings_growth":-0.063,"quarterly_revenue_growth":0.222,"analyst_target_price":210.9,"analyst_number":2,"beta":1.231,"fifty_two_week_high":200.38,"fifty_two_week_low":83.12,"fifty_day_ma":180.51,"two_hundred_day_ma":139.81,"shares_outstanding":140872000,"forward_pe":23.09,"price_to_sales":4.047,"price_to_book":8.35,"ev_to_revenue":3.454,"ev_to_ebitda":22.25},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:02:11.662337+00:00"},"optionObservedAt":"2026-10-22T19:58:09.677Z","bars":[{"c":186,"h":186,"l":186,"n":1,"o":186,"t":"2026-10-15T11:05:00Z","v":100,"vw":186},{"c":186,"h":186,"l":186,"n":2,"o":186,"t":"2026-10-15T11:20:00Z","v":200,"vw":186},{"c":187.84,"h":187.84,"l":187.84,"n":1,"o":187.84,"t":"2026-10-15T12:05:00Z","v":100,"vw":187.84},{"c":188.4941,"h":188.4941,"l":188.4941,"n":1,"o":188.4941,"t":"2026-10-15T12:25:00Z","v":100,"vw":188.4941},{"c":187.04,"h":188.345,"l":185.11,"n":293,"o":187.55,"t":"2026-10-15T13:30:00Z","v":48409,"vw":187.192267},{"c":187.34,"h":187.44,"l":186.73,"n":63,"o":187.34,"t":"2026-10-15T13:35:00Z","v":2172,"vw":187.282786},{"c":187.03,"h":187.83,"l":186.445,"n":207,"o":187.35,"t":"2026-10-15T13:40:00Z","v":7259,"vw":187.088556},{"c":188.02,"h":188.13,"l":186.91,"n":220,"o":186.955,"t":"2026-10-15T13:45:00Z","v":7994,"vw":187.441602},{"c":186.66,"h":188.005,"l":186.66,"n":488,"o":188,"t":"2026-10-15T13:50:00Z","v":19648,"vw":187.285425},{"c":187.535,"h":187.8199,"l":186.2514,"n":292,"o":186.53,"t":"2026-10-15T13:55:00Z","v":10382,"vw":187.040368},{"c":188.845,"h":188.935,"l":187.535,"n":378,"o":187.535,"t":"2026-10-15T14:00:00Z","v":10601,"vw":188.275715},{"c":189.495,"h":189.635,"l":188.87,"n":507,"o":189.225,"t":"2026-10-15T14:05:00Z","v":16407,"vw":189.359304},{"c":189.455,"h":189.47,"l":188.74,"n":360,"o":189.19,"t":"2026-10-15T14:10:00Z","v":10184,"vw":189.082676},{"c":189.25,"h":189.95,"l":189.25,"n":449,"o":189.7,"t":"2026-10-15T14:15:00Z","v":13912,"vw":189.640856},{"c":190.3,"h":190.3,"l":189.205,"n":295,"o":189.205,"t":"2026-10-15T14:20:00Z","v":8771,"vw":189.812728},{"c":189.395,"h":190.07,"l":189.395,"n":382,"o":190.07,"t":"2026-10-15T14:25:00Z","v":9168,"vw":189.766156},{"c":190.285,"h":190.285,"l":189.57,"n":293,"o":189.57,"t":"2026-10-15T14:30:00Z","v":8004,"vw":189.794843},{"c":190.32,"h":190.44,"l":190.03,"n":222,"o":190.43,"t":"2026-10-15T14:35:00Z","v":7003,"vw":190.240007},{"c":190.49,"h":190.86,"l":190.16,"n":254,"o":190.21,"t":"2026-10-15T14:40:00Z","v":7218,"vw":190.442803},{"c":190.94,"h":190.94,"l":190.49,"n":224,"o":190.75,"t":"2026-10-15T14:45:00Z","v":6590,"vw":190.75556},{"c":191.3,"h":191.472,"l":190.935,"n":288,"o":190.99,"t":"2026-10-15T14:50:00Z","v":8402,"vw":191.226765},{"c":192.7,"h":192.7,"l":191.29,"n":347,"o":191.29,"t":"2026-10-15T14:55:00Z","v":14958,"vw":191.949237},{"c":192.76,"h":193.49,"l":192.69,"n":861,"o":192.76,"t":"2026-10-15T15:00:00Z","v":42235,"vw":193.054669},{"c":192.755,"h":193.44,"l":192.56,"n":314,"o":192.78,"t":"2026-10-15T15:05:00Z","v":18749,"vw":193.113298},{"c":192.99,"h":193.25,"l":192.76,"n":254,"o":192.76,"t":"2026-10-15T15:10:00Z","v":21317,"vw":192.992321},{"c":192.845,"h":193.32,"l":192.63,"n":792,"o":192.99,"t":"2026-10-15T15:15:00Z","v":61845,"vw":193.005652},{"c":192.4,"h":192.97,"l":192.33,"n":263,"o":192.845,"t":"2026-10-15T15:20:00Z","v":10032,"vw":192.72465},{"c":192.87,"h":192.87,"l":192.425,"n":88,"o":192.425,"t":"2026-10-15T15:25:00Z","v":2280,"vw":192.643145},{"c":192.3225,"h":192.735,"l":191.99,"n":338,"o":192.73,"t":"2026-10-15T15:30:00Z","v":15335,"vw":192.234816},{"c":192.77,"h":192.8,"l":192.415,"n":138,"o":192.54,"t":"2026-10-15T15:35:00Z","v":5405,"vw":192.535525},{"c":192.65,"h":192.83,"l":192.46,"n":217,"o":192.46,"t":"2026-10-15T15:40:00Z","v":7800,"vw":192.690027},{"c":192.5001,"h":192.94,"l":192.495,"n":288,"o":192.74207,"t":"2026-10-15T15:45:00Z","v":10929,"vw":192.739895},{"c":193.2675,"h":193.42,"l":192.51,"n":331,"o":192.75,"t":"2026-10-15T15:50:00Z","v":12858,"vw":192.930503},{"c":192.86,"h":193.12,"l":192.76,"n":248,"o":193.12,"t":"2026-10-15T15:55:00Z","v":8222,"vw":192.887279},{"c":192.53,"h":192.99,"l":192.4,"n":331,"o":192.9738,"t":"2026-10-15T16:00:00Z","v":11797,"vw":192.627893},{"c":192.29,"h":192.63,"l":192.135,"n":427,"o":192.535,"t":"2026-10-15T16:05:00Z","v":16011,"vw":192.281602},{"c":192.415,"h":192.54,"l":192.1,"n":248,"o":192.1,"t":"2026-10-15T16:10:00Z","v":11830,"vw":192.424967},{"c":192.51,"h":193.0425,"l":192.41,"n":358,"o":192.41,"t":"2026-10-15T16:15:00Z","v":12001,"vw":192.696282},{"c":192.98,"h":193.16,"l":192.59,"n":300,"o":192.665,"t":"2026-10-15T16:20:00Z","v":28289,"vw":192.953271},{"c":192.155,"h":192.935,"l":192.025,"n":354,"o":192.935,"t":"2026-10-15T16:25:00Z","v":12178,"vw":192.459788},{"c":191.81,"h":192.2,"l":191.81,"n":158,"o":192.09,"t":"2026-10-15T16:30:00Z","v":5032,"vw":191.962297},{"c":192.13,"h":192.17,"l":191.81,"n":138,"o":191.81,"t":"2026-10-15T16:35:00Z","v":4691,"vw":192.08},{"c":192.2,"h":192.23,"l":191.97,"n":155,"o":192.125,"t":"2026-10-15T16:40:00Z","v":4049,"vw":192.083726},{"c":192.3,"h":192.32,"l":192.04,"n":132,"o":192.19,"t":"2026-10-15T16:45:00Z","v":3475,"vw":192.22759},{"c":192.28,"h":192.32,"l":192.15,"n":258,"o":192.215,"t":"2026-10-15T16:50:00Z","v":7872,"vw":192.253384},{"c":192.46,"h":192.565,"l":192.305,"n":177,"o":192.36,"t":"2026-10-15T16:55:00Z","v":4020,"vw":192.435071},{"c":192.635,"h":192.87,"l":192.44,"n":240,"o":192.71,"t":"2026-10-15T17:00:00Z","v":9708,"vw":192.612997},{"c":192.755,"h":192.93,"l":192.67,"n":186,"o":192.715,"t":"2026-10-15T17:05:00Z","v":5561,"vw":192.786765},{"c":192.985,"h":193.13,"l":192.745,"n":242,"o":192.745,"t":"2026-10-15T17:10:00Z","v":14717,"vw":193.038251},{"c":193.39,"h":193.46,"l":192.985,"n":249,"o":192.985,"t":"2026-10-15T17:15:00Z","v":11939,"vw":193.2063},{"c":193.405,"h":193.48,"l":193.37,"n":155,"o":193.48,"t":"2026-10-15T17:20:00Z","v":5592,"vw":193.416761},{"c":193.65,"h":193.72,"l":193.32,"n":317,"o":193.33,"t":"2026-10-15T17:25:00Z","v":14134,"vw":193.459715},{"c":193.68,"h":193.71,"l":193.52,"n":286,"o":193.65,"t":"2026-10-15T17:30:00Z","v":13841,"vw":193.625048},{"c":193.88,"h":193.89,"l":193.63,"n":493,"o":193.645,"t":"2026-10-15T17:35:00Z","v":25643,"vw":193.754007},{"c":194.02,"h":194.16,"l":193.93,"n":239,"o":194.12,"t":"2026-10-15T17:40:00Z","v":9160,"vw":194.071008},{"c":193.88,"h":194.1299,"l":193.88,"n":177,"o":194.015,"t":"2026-10-15T17:45:00Z","v":6642,"vw":194.013918},{"c":194.06,"h":194.13,"l":193.81,"n":279,"o":193.89,"t":"2026-10-15T17:50:00Z","v":7913,"vw":193.974733},{"c":194.65,"h":194.75,"l":194.07,"n":565,"o":194.07,"t":"2026-10-15T17:55:00Z","v":41859,"vw":194.542641},{"c":194.075,"h":194.79,"l":194.075,"n":644,"o":194.65,"t":"2026-10-15T18:00:00Z","v":29415,"vw":194.509458},{"c":194.18,"h":194.38,"l":194.05,"n":285,"o":194.05,"t":"2026-10-15T18:05:00Z","v":11840,"vw":194.185965},{"c":194.21,"h":194.28,"l":194.14,"n":250,"o":194.18,"t":"2026-10-15T18:10:00Z","v":8194,"vw":194.215634},{"c":194.1,"h":194.2,"l":193.95,"n":239,"o":194.2,"t":"2026-10-15T18:15:00Z","v":8188,"vw":194.098639},{"c":194.21,"h":194.21,"l":193.95,"n":362,"o":194.14,"t":"2026-10-15T18:20:00Z","v":13241,"vw":194.089014},{"c":194.28,"h":194.35,"l":193.9,"n":451,"o":194.2,"t":"2026-10-15T18:25:00Z","v":17257,"vw":194.061158},{"c":194.46,"h":194.75,"l":194.42,"n":298,"o":194.42,"t":"2026-10-15T18:30:00Z","v":7905,"vw":194.502534},{"c":194.85,"h":194.9,"l":194.475,"n":350,"o":194.475,"t":"2026-10-15T18:35:00Z","v":15317,"vw":194.714624},{"c":194.77,"h":194.86,"l":194.71,"n":255,"o":194.76,"t":"2026-10-15T18:40:00Z","v":9357,"vw":194.73077},{"c":194.515,"h":194.81,"l":194.3901,"n":443,"o":194.7,"t":"2026-10-15T18:45:00Z","v":27204,"vw":194.575586},{"c":194.575,"h":194.695,"l":194.485,"n":340,"o":194.51,"t":"2026-10-15T18:50:00Z","v":13512,"vw":194.591095},{"c":194.54,"h":194.73,"l":194.45,"n":311,"o":194.68,"t":"2026-10-15T18:55:00Z","v":12391,"vw":194.650403},{"c":195.055,"h":195.13,"l":194.52,"n":393,"o":194.52,"t":"2026-10-15T19:00:00Z","v":13034,"vw":194.868245},{"c":195.35,"h":195.4,"l":195.055,"n":468,"o":195.055,"t":"2026-10-15T19:05:00Z","v":22014,"vw":195.220568},{"c":195.405,"h":195.46,"l":195.275,"n":283,"o":195.315,"t":"2026-10-15T19:10:00Z","v":9473,"vw":195.335389},{"c":195.4,"h":195.6,"l":195.34,"n":326,"o":195.47,"t":"2026-10-15T19:15:00Z","v":10812,"vw":195.474183},{"c":195.555,"h":195.66,"l":195.5,"n":284,"o":195.5,"t":"2026-10-15T19:20:00Z","v":9812,"vw":195.568056},{"c":195.71,"h":195.9,"l":195.555,"n":457,"o":195.64,"t":"2026-10-15T19:25:00Z","v":14923,"vw":195.729064},{"c":195.84,"h":196.21,"l":195.68,"n":715,"o":195.68,"t":"2026-10-15T19:30:00Z","v":30405,"vw":195.887052},{"c":195.52,"h":196.35,"l":195.32,"n":702,"o":195.75,"t":"2026-10-15T19:35:00Z","v":24630,"vw":195.876201},{"c":195.275,"h":195.84,"l":195.02,"n":586,"o":195.52,"t":"2026-10-15T19:40:00Z","v":20595,"vw":195.404015},{"c":194.8325,"h":195.245,"l":194.765,"n":761,"o":195.245,"t":"2026-10-15T19:45:00Z","v":27686,"vw":194.979869},{"c":194,"h":194.66,"l":193.9,"n":1221,"o":194.66,"t":"2026-10-15T19:50:00Z","v":47366,"vw":194.256114},{"c":193.55,"h":194.355,"l":193.54,"n":3197,"o":194,"t":"2026-10-15T19:55:00Z","v":145834,"vw":193.890695},{"c":194.7,"h":194.7,"l":193.68,"n":79,"o":193.68,"t":"2026-10-15T20:00:00Z","v":176174,"vw":193.680935},{"c":194.7,"h":194.7,"l":194.7,"n":4,"o":194.7,"t":"2026-10-15T20:05:00Z","v":412,"vw":194.7},{"c":194.55,"h":194.55,"l":194.55,"n":1,"o":194.55,"t":"2026-10-15T20:30:00Z","v":137,"vw":194.55},{"c":193.56,"h":193.56,"l":193.5,"n":2,"o":193.5,"t":"2026-10-15T21:00:00Z","v":500,"vw":193.512},{"c":194.99,"h":194.99,"l":194.99,"n":2,"o":194.99,"t":"2026-10-15T21:20:00Z","v":103,"vw":194.99},{"c":194.99,"h":194.99,"l":194.99,"n":1,"o":194.99,"t":"2026-10-15T23:40:00Z","v":368,"vw":194.99},{"c":194.9,"h":194.9,"l":194.9,"n":1,"o":194.9,"t":"2026-10-16T11:20:00Z","v":100,"vw":194.9},{"c":193.01,"h":193.5,"l":193.01,"n":20,"o":193.5,"t":"2026-10-16T13:25:00Z","v":561,"vw":193.173333},{"c":193.615,"h":193.68,"l":193.265,"n":131,"o":193.68,"t":"2026-10-16T13:30:00Z","v":25160,"vw":193.676065},{"c":195.54,"h":195.54,"l":193.1944,"n":252,"o":194.5201,"t":"2026-10-16T13:35:00Z","v":12748,"vw":194.494167},{"c":195.205,"h":195.71,"l":194.735,"n":283,"o":195.03,"t":"2026-10-16T13:40:00Z","v":11345,"vw":195.345814},{"c":195.06,"h":196.247,"l":194.46,"n":329,"o":195.045,"t":"2026-10-16T13:45:00Z","v":12772,"vw":195.556854},{"c":194.24,"h":195.08,"l":194.01,"n":243,"o":194.96,"t":"2026-10-16T13:50:00Z","v":8117,"vw":194.446025},{"c":193.79,"h":194.3275,"l":193.05,"n":355,"o":194,"t":"2026-10-16T13:55:00Z","v":9060,"vw":193.717119},{"c":192.5,"h":193.43,"l":192.41,"n":402,"o":192.9092,"t":"2026-10-16T14:00:00Z","v":9973,"vw":192.930196},{"c":191.925,"h":192.425,"l":191.88,"n":200,"o":192.41,"t":"2026-10-16T14:05:00Z","v":4093,"vw":192.107162},{"c":191.355,"h":191.73,"l":190.8392,"n":371,"o":191.73,"t":"2026-10-16T14:10:00Z","v":10982,"vw":191.465695},{"c":191.74,"h":191.92,"l":191.585,"n":121,"o":191.67,"t":"2026-10-16T14:15:00Z","v":3936,"vw":191.735042},{"c":192.78,"h":192.78,"l":191.79,"n":181,"o":192.13,"t":"2026-10-16T14:20:00Z","v":4077,"vw":192.140148},{"c":192.28,"h":192.825,"l":192.28,"n":278,"o":192.825,"t":"2026-10-16T14:25:00Z","v":3999,"vw":192.499541},{"c":192.78,"h":192.78,"l":192.34,"n":257,"o":192.52,"t":"2026-10-16T14:30:00Z","v":3422,"vw":192.488297},{"c":192.7,"h":192.83,"l":192.67,"n":86,"o":192.805,"t":"2026-10-16T14:35:00Z","v":1841,"vw":192.749055},{"c":192.375,"h":192.75,"l":192.25,"n":321,"o":192.625,"t":"2026-10-16T14:40:00Z","v":11586,"vw":192.523539},{"c":192.53,"h":192.6234,"l":192.105,"n":334,"o":192.365,"t":"2026-10-16T14:45:00Z","v":17400,"vw":192.291876},{"c":192.525,"h":192.59,"l":192.42,"n":240,"o":192.5675,"t":"2026-10-16T14:50:00Z","v":3248,"vw":192.517903},{"c":192.65,"h":192.93,"l":192.41,"n":136,"o":192.41,"t":"2026-10-16T14:55:00Z","v":4288,"vw":192.649245},{"c":192.602,"h":192.64,"l":192.28,"n":233,"o":192.64,"t":"2026-10-16T15:00:00Z","v":6963,"vw":192.401592},{"c":192.465,"h":192.5131,"l":192.465,"n":92,"o":192.5131,"t":"2026-10-16T15:05:00Z","v":1174,"vw":192.496292},{"c":192.77,"h":192.8,"l":192.27,"n":130,"o":192.44,"t":"2026-10-16T15:10:00Z","v":1642,"vw":192.540772},{"c":192.69,"h":192.71,"l":192.585,"n":68,"o":192.71,"t":"2026-10-16T15:15:00Z","v":1041,"vw":192.674548},{"c":192.72,"h":192.72,"l":192.36,"n":209,"o":192.71,"t":"2026-10-16T15:20:00Z","v":4178,"vw":192.502857},{"c":192.38,"h":192.68,"l":192.35,"n":160,"o":192.68,"t":"2026-10-16T15:25:00Z","v":3512,"vw":192.440507},{"c":192.29,"h":192.44,"l":192.24,"n":160,"o":192.39,"t":"2026-10-16T15:30:00Z","v":3623,"vw":192.346438},{"c":191.85,"h":192.49,"l":191.85,"n":330,"o":192.27,"t":"2026-10-16T15:35:00Z","v":13700,"vw":192.217665},{"c":191.28,"h":192.05,"l":191.25,"n":321,"o":192.045,"t":"2026-10-16T15:40:00Z","v":10510,"vw":191.65271},{"c":191.325,"h":191.5891,"l":191.17,"n":177,"o":191.26,"t":"2026-10-16T15:45:00Z","v":3616,"vw":191.439807},{"c":191.29,"h":191.315,"l":191.235,"n":164,"o":191.235,"t":"2026-10-16T15:50:00Z","v":3333,"vw":191.283301},{"c":191.095,"h":191.29,"l":190.901,"n":228,"o":191.17,"t":"2026-10-16T15:55:00Z","v":9987,"vw":191.171464},{"c":191.4,"h":191.4,"l":191.01,"n":202,"o":191.165,"t":"2026-10-16T16:00:00Z","v":4124,"vw":191.166411},{"c":192.16,"h":192.36,"l":191.4025,"n":265,"o":191.4025,"t":"2026-10-16T16:05:00Z","v":7360,"vw":191.871073},{"c":192.29,"h":192.35,"l":192.01,"n":231,"o":192.34,"t":"2026-10-16T16:10:00Z","v":6691,"vw":192.169353},{"c":191.93,"h":192.42,"l":191.88,"n":416,"o":192.39,"t":"2026-10-16T16:15:00Z","v":15653,"vw":192.242516},{"c":192.13,"h":192.16,"l":191.82,"n":93,"o":191.985,"t":"2026-10-16T16:20:00Z","v":1641,"vw":191.993846},{"c":191.8322,"h":192.09,"l":191.8322,"n":221,"o":192.09,"t":"2026-10-16T16:25:00Z","v":3804,"vw":191.933879},{"c":191.53,"h":191.82,"l":191.53,"n":278,"o":191.82,"t":"2026-10-16T16:30:00Z","v":8767,"vw":191.680338},{"c":191.63,"h":191.63,"l":191.46,"n":69,"o":191.46,"t":"2026-10-16T16:35:00Z","v":1321,"vw":191.5425},{"c":191.69,"h":191.69,"l":191.53,"n":173,"o":191.53,"t":"2026-10-16T16:40:00Z","v":3795,"vw":191.578264},{"c":191.09,"h":191.63,"l":191.09,"n":280,"o":191.63,"t":"2026-10-16T16:45:00Z","v":6728,"vw":191.406641},{"c":191.22,"h":191.29,"l":191.01,"n":266,"o":191.1,"t":"2026-10-16T16:50:00Z","v":7632,"vw":191.107447},{"c":191.02,"h":191.2051,"l":190.95,"n":202,"o":191.2051,"t":"2026-10-16T16:55:00Z","v":5926,"vw":191.060955},{"c":190.74,"h":191.25,"l":190.58,"n":389,"o":191.23,"t":"2026-10-16T17:00:00Z","v":10093,"vw":190.972721},{"c":190.61,"h":190.66,"l":190.405,"n":215,"o":190.66,"t":"2026-10-16T17:05:00Z","v":7921,"vw":190.510106},{"c":190.42,"h":190.51,"l":190.1,"n":290,"o":190.4975,"t":"2026-10-16T17:10:00Z","v":11415,"vw":190.312766},{"c":189.25,"h":190.49,"l":189.25,"n":321,"o":190.44,"t":"2026-10-16T17:15:00Z","v":9697,"vw":189.867767},{"c":188.86,"h":189.46,"l":188.561,"n":571,"o":189.1,"t":"2026-10-16T17:20:00Z","v":19338,"vw":189.070628},{"c":188.78,"h":189.2375,"l":188.57,"n":361,"o":188.87,"t":"2026-10-16T17:25:00Z","v":13499,"vw":188.846889},{"c":188.71,"h":188.8501,"l":188.45,"n":278,"o":188.83,"t":"2026-10-16T17:30:00Z","v":10034,"vw":188.659363},{"c":188.82,"h":188.91,"l":188.57,"n":576,"o":188.695,"t":"2026-10-16T17:35:00Z","v":23779,"vw":188.815811},{"c":189.51,"h":189.595,"l":188.83,"n":445,"o":188.83,"t":"2026-10-16T17:40:00Z","v":20778,"vw":189.18647},{"c":189.2,"h":189.505,"l":188.8537,"n":238,"o":189.505,"t":"2026-10-16T17:45:00Z","v":6268,"vw":189.152621},{"c":188.82,"h":189.385,"l":188.82,"n":273,"o":189.385,"t":"2026-10-16T17:50:00Z","v":7124,"vw":189.110998},{"c":188.1,"h":188.755,"l":187.98,"n":272,"o":188.755,"t":"2026-10-16T17:55:00Z","v":10358,"vw":188.254381},{"c":188.19,"h":188.705,"l":187.31,"n":623,"o":188,"t":"2026-10-16T18:00:00Z","v":26757,"vw":187.962995},{"c":188.575,"h":188.65,"l":188.13,"n":307,"o":188.28,"t":"2026-10-16T18:05:00Z","v":9872,"vw":188.363221},{"c":188.26,"h":188.785,"l":188.155,"n":331,"o":188.77,"t":"2026-10-16T18:10:00Z","v":12515,"vw":188.43283},{"c":187.76,"h":188.26,"l":187.76,"n":181,"o":188.26,"t":"2026-10-16T18:15:00Z","v":4282,"vw":187.985413},{"c":187.91,"h":187.92,"l":187.6401,"n":192,"o":187.88,"t":"2026-10-16T18:20:00Z","v":7595,"vw":187.741992},{"c":187.71,"h":187.82,"l":187.605,"n":273,"o":187.82,"t":"2026-10-16T18:25:00Z","v":6764,"vw":187.720695},{"c":187.64,"h":187.95,"l":187.35,"n":296,"o":187.69,"t":"2026-10-16T18:30:00Z","v":7541,"vw":187.56456},{"c":187.825,"h":188.05,"l":187.5455,"n":218,"o":188.05,"t":"2026-10-16T18:35:00Z","v":5141,"vw":187.819178},{"c":187.76,"h":187.815,"l":187.61,"n":288,"o":187.73,"t":"2026-10-16T18:40:00Z","v":6848,"vw":187.699389},{"c":187.415,"h":187.7675,"l":187.24,"n":327,"o":187.7675,"t":"2026-10-16T18:45:00Z","v":9415,"vw":187.560823},{"c":187.0875,"h":187.395,"l":186.72,"n":399,"o":187.385,"t":"2026-10-16T18:50:00Z","v":9688,"vw":187.102589},{"c":186.345,"h":187.09,"l":186.25,"n":443,"o":187.09,"t":"2026-10-16T18:55:00Z","v":12648,"vw":186.625775},{"c":187.02,"h":187.31,"l":186.13,"n":753,"o":186.265,"t":"2026-10-16T19:00:00Z","v":38994,"vw":187.027282},{"c":186.57,"h":187.05,"l":186.44,"n":304,"o":186.85,"t":"2026-10-16T19:05:00Z","v":8079,"vw":186.664677},{"c":187.13,"h":187.13,"l":186.39,"n":385,"o":186.43,"t":"2026-10-16T19:10:00Z","v":11520,"vw":186.657052},{"c":187.12,"h":187.355,"l":186.98,"n":282,"o":187.12,"t":"2026-10-16T19:15:00Z","v":10071,"vw":187.0456},{"c":187.235,"h":187.29,"l":187.15,"n":255,"o":187.28,"t":"2026-10-16T19:20:00Z","v":4606,"vw":187.233472},{"c":187.195,"h":187.59,"l":187.03,"n":534,"o":187.07,"t":"2026-10-16T19:25:00Z","v":18371,"vw":187.372381},{"c":187.08,"h":187.4995,"l":186.835,"n":509,"o":187.29,"t":"2026-10-16T19:30:00Z","v":15436,"vw":187.032804},{"c":187.275,"h":187.28,"l":186.9805,"n":442,"o":187.08,"t":"2026-10-16T19:35:00Z","v":12111,"vw":187.116032},{"c":186.88,"h":187.275,"l":186.615,"n":699,"o":187.275,"t":"2026-10-16T19:40:00Z","v":26252,"vw":186.990656},{"c":187.1425,"h":187.38,"l":186.87,"n":746,"o":186.87,"t":"2026-10-16T19:45:00Z","v":24014,"vw":187.231292},{"c":187.485,"h":187.68,"l":187.165,"n":876,"o":187.165,"t":"2026-10-16T19:50:00Z","v":26303,"vw":187.486444},{"c":186.48,"h":187.5,"l":186.45,"n":2887,"o":187.42,"t":"2026-10-16T19:55:00Z","v":129646,"vw":186.919371},{"c":186.51,"h":186.59,"l":186.51,"n":56,"o":186.59,"t":"2026-10-16T20:00:00Z","v":235961,"vw":186.510036},{"c":186.51,"h":186.51,"l":186.51,"n":1,"o":186.51,"t":"2026-10-16T20:45:00Z","v":167,"vw":186.51},{"c":187.12,"h":187.12,"l":187.12,"n":7,"o":187.12,"t":"2026-10-19T11:00:00Z","v":156,"vw":187.12},{"c":187,"h":187,"l":187,"n":16,"o":187,"t":"2026-10-19T12:05:00Z","v":800,"vw":187},{"c":185.9116,"h":185.9116,"l":185.9116,"n":1,"o":185.9116,"t":"2026-10-19T12:55:00Z","v":100,"vw":185.9116},{"c":188.8599,"h":189.38,"l":187.1,"n":209,"o":189.38,"t":"2026-10-19T13:30:00Z","v":11980,"vw":189.014081},{"c":189,"h":189.18,"l":187.925,"n":126,"o":188,"t":"2026-10-19T13:35:00Z","v":5006,"vw":188.333509},{"c":187.39,"h":188.8851,"l":187.39,"n":105,"o":188.885,"t":"2026-10-19T13:40:00Z","v":1868,"vw":188.097501},{"c":187.6,"h":188,"l":187.285,"n":300,"o":187.4,"t":"2026-10-19T13:45:00Z","v":8809,"vw":187.482068},{"c":188.15,"h":188.15,"l":187.415,"n":129,"o":187.42,"t":"2026-10-19T13:50:00Z","v":3575,"vw":187.586305},{"c":188.55,"h":188.55,"l":188.075,"n":144,"o":188.2,"t":"2026-10-19T13:55:00Z","v":2867,"vw":188.293012},{"c":189.04,"h":189.22,"l":188.325,"n":298,"o":188.325,"t":"2026-10-19T14:00:00Z","v":8196,"vw":188.800705},{"c":189.1,"h":189.48,"l":189.1,"n":122,"o":189.28,"t":"2026-10-19T14:05:00Z","v":3701,"vw":189.264783},{"c":189.09,"h":189.6,"l":188.94,"n":203,"o":189.46,"t":"2026-10-19T14:10:00Z","v":4979,"vw":189.158736},{"c":189.48,"h":189.725,"l":189.18,"n":154,"o":189.35,"t":"2026-10-19T14:15:00Z","v":4056,"vw":189.473649},{"c":189.09,"h":189.2,"l":188.64,"n":145,"o":188.845,"t":"2026-10-19T14:20:00Z","v":3983,"vw":188.921218},{"c":189.23,"h":189.31,"l":188.765,"n":245,"o":189.23,"t":"2026-10-19T14:25:00Z","v":6407,"vw":189.037198},{"c":188.96,"h":189.015,"l":188.87,"n":73,"o":189.015,"t":"2026-10-19T14:30:00Z","v":1716,"vw":188.930563},{"c":188.875,"h":189.19,"l":188.77,"n":169,"o":188.96,"t":"2026-10-19T14:35:00Z","v":2277,"vw":188.956111},{"c":189.03,"h":189.23,"l":188.83,"n":191,"o":188.88,"t":"2026-10-19T14:40:00Z","v":4638,"vw":189.001714},{"c":189.6,"h":189.6,"l":188.97,"n":133,"o":188.975,"t":"2026-10-19T14:45:00Z","v":2503,"vw":189.227886},{"c":189.34,"h":189.4,"l":189.19,"n":182,"o":189.22,"t":"2026-10-19T14:50:00Z","v":4978,"vw":189.291317},{"c":189.42,"h":189.65,"l":189.3798,"n":155,"o":189.38,"t":"2026-10-19T14:55:00Z","v":4180,"vw":189.43456},{"c":190.54,"h":190.54,"l":189.41,"n":222,"o":189.415,"t":"2026-10-19T15:00:00Z","v":9145,"vw":190.313361},{"c":190.21,"h":190.8199,"l":190.1,"n":217,"o":190.62,"t":"2026-10-19T15:05:00Z","v":5167,"vw":190.422784},{"c":190.42,"h":190.48,"l":190.04,"n":207,"o":190.09,"t":"2026-10-19T15:10:00Z","v":4711,"vw":190.191132},{"c":190.64,"h":191.135,"l":190.23,"n":362,"o":190.23,"t":"2026-10-19T15:15:00Z","v":11898,"vw":190.850312},{"c":191.475,"h":191.475,"l":190.62,"n":195,"o":190.62,"t":"2026-10-19T15:20:00Z","v":6018,"vw":190.971333},{"c":191.72,"h":191.78,"l":191.22,"n":245,"o":191.4625,"t":"2026-10-19T15:25:00Z","v":6142,"vw":191.583371},{"c":191.525,"h":191.85,"l":191.37,"n":197,"o":191.85,"t":"2026-10-19T15:30:00Z","v":4691,"vw":191.473464},{"c":191.74,"h":192.18,"l":191.545,"n":204,"o":191.545,"t":"2026-10-19T15:35:00Z","v":6331,"vw":191.894989},{"c":191.76,"h":191.9053,"l":191.72,"n":172,"o":191.725,"t":"2026-10-19T15:40:00Z","v":6174,"vw":191.750918},{"c":191.48,"h":192.09,"l":191.42,"n":437,"o":191.8,"t":"2026-10-19T15:45:00Z","v":14908,"vw":191.734509},{"c":191.37,"h":192.0094,"l":191.35,"n":262,"o":191.67,"t":"2026-10-19T15:50:00Z","v":7631,"vw":191.721625},{"c":191.1,"h":191.25,"l":190.8,"n":348,"o":191.22,"t":"2026-10-19T15:55:00Z","v":12664,"vw":191.030064},{"c":190.62,"h":191.32,"l":190.03,"n":210,"o":191.1,"t":"2026-10-19T16:00:00Z","v":6246,"vw":190.614881},{"c":190.36,"h":190.36,"l":190.11,"n":169,"o":190.18,"t":"2026-10-19T16:05:00Z","v":5514,"vw":190.156997},{"c":190.36,"h":190.57,"l":189.96,"n":179,"o":190.005,"t":"2026-10-19T16:10:00Z","v":4709,"vw":190.119536},{"c":190.09,"h":190.47,"l":190.09,"n":190,"o":190.27,"t":"2026-10-19T16:15:00Z","v":4540,"vw":190.226345},{"c":190.02,"h":190.14,"l":189.94,"n":121,"o":190.04,"t":"2026-10-19T16:20:00Z","v":2715,"vw":190.045749},{"c":190.04,"h":190.25,"l":190.01,"n":169,"o":190.01,"t":"2026-10-19T16:25:00Z","v":4367,"vw":190.161855},{"c":190.025,"h":190.22,"l":189.81,"n":229,"o":190.04,"t":"2026-10-19T16:30:00Z","v":5097,"vw":190.003344},{"c":190.065,"h":190.2,"l":190.02,"n":64,"o":190.02,"t":"2026-10-19T16:35:00Z","v":1229,"vw":190.092143},{"c":190.43,"h":190.5999,"l":190.05,"n":153,"o":190.06,"t":"2026-10-19T16:40:00Z","v":5586,"vw":190.403669},{"c":190.22,"h":190.36,"l":190.22,"n":105,"o":190.275,"t":"2026-10-19T16:45:00Z","v":2082,"vw":190.269091},{"c":189.555,"h":190.26,"l":189.47,"n":257,"o":190.26,"t":"2026-10-19T16:50:00Z","v":5335,"vw":189.815235},{"c":189.26,"h":189.39,"l":189.26,"n":142,"o":189.39,"t":"2026-10-19T16:55:00Z","v":3088,"vw":189.319472},{"c":189.43,"h":189.43,"l":189.23,"n":182,"o":189.23,"t":"2026-10-19T17:00:00Z","v":4613,"vw":189.300979},{"c":189.235,"h":189.43,"l":189.16,"n":234,"o":189.24,"t":"2026-10-19T17:05:00Z","v":11605,"vw":189.264902},{"c":189.165,"h":189.31,"l":189.12,"n":150,"o":189.235,"t":"2026-10-19T17:10:00Z","v":4399,"vw":189.183148},{"c":188.72,"h":189.17,"l":188.72,"n":247,"o":189.05,"t":"2026-10-19T17:15:00Z","v":6113,"vw":189.01742},{"c":189.055,"h":189.27,"l":188.705,"n":182,"o":188.715,"t":"2026-10-19T17:20:00Z","v":5762,"vw":188.971307},{"c":189.125,"h":189.31,"l":189.11,"n":134,"o":189.29,"t":"2026-10-19T17:25:00Z","v":2664,"vw":189.200023},{"c":188.95,"h":189.33,"l":188.95,"n":154,"o":189.125,"t":"2026-10-19T17:30:00Z","v":3765,"vw":189.107369},{"c":189.05,"h":189.23,"l":188.89,"n":189,"o":188.94,"t":"2026-10-19T17:35:00Z","v":6948,"vw":188.98045},{"c":188.95,"h":189.23,"l":188.95,"n":206,"o":189.045,"t":"2026-10-19T17:40:00Z","v":6109,"vw":189.113339},{"c":189.03,"h":189.03,"l":188.76,"n":154,"o":188.89,"t":"2026-10-19T17:45:00Z","v":3798,"vw":188.89207},{"c":189.34,"h":189.35,"l":189.03,"n":136,"o":189.03,"t":"2026-10-19T17:50:00Z","v":3152,"vw":189.188385},{"c":189.015,"h":189.34,"l":188.83,"n":210,"o":189.34,"t":"2026-10-19T17:55:00Z","v":19405,"vw":189.007839},{"c":188.635,"h":189.04,"l":188.56,"n":301,"o":189.005,"t":"2026-10-19T18:00:00Z","v":10641,"vw":188.796557},{"c":188.63,"h":188.75,"l":188.51,"n":120,"o":188.635,"t":"2026-10-19T18:05:00Z","v":4403,"vw":188.62273},{"c":188.88,"h":189.06,"l":188.3,"n":309,"o":188.63,"t":"2026-10-19T18:10:00Z","v":11304,"vw":188.44852},{"c":189.045,"h":189.045,"l":188.855,"n":112,"o":188.96,"t":"2026-10-19T18:15:00Z","v":2827,"vw":188.989091},{"c":189.0075,"h":189.0075,"l":188.935,"n":78,"o":188.96,"t":"2026-10-19T18:20:00Z","v":1770,"vw":188.96818},{"c":188.67,"h":188.82,"l":188.55,"n":173,"o":188.82,"t":"2026-10-19T18:25:00Z","v":4359,"vw":188.689265},{"c":188.54,"h":188.68,"l":188.54,"n":111,"o":188.625,"t":"2026-10-19T18:30:00Z","v":1627,"vw":188.602141},{"c":188.89,"h":188.89,"l":188.47,"n":159,"o":188.47,"t":"2026-10-19T18:35:00Z","v":3803,"vw":188.641276},{"c":188.54,"h":188.81,"l":188.47,"n":235,"o":188.79,"t":"2026-10-19T18:40:00Z","v":5104,"vw":188.610075},{"c":188.635,"h":188.71,"l":188.565,"n":157,"o":188.565,"t":"2026-10-19T18:45:00Z","v":2773,"vw":188.6165},{"c":188.45,"h":188.61,"l":188.44,"n":144,"o":188.51,"t":"2026-10-19T18:50:00Z","v":3703,"vw":188.495864},{"c":188.455,"h":188.57,"l":188.44,"n":203,"o":188.44,"t":"2026-10-19T18:55:00Z","v":8191,"vw":188.447788},{"c":188.67,"h":188.67,"l":188.33,"n":246,"o":188.46,"t":"2026-10-19T19:00:00Z","v":10039,"vw":188.511764},{"c":189.11,"h":189.13,"l":188.5,"n":340,"o":188.61,"t":"2026-10-19T19:05:00Z","v":14370,"vw":188.740882},{"c":188.425,"h":188.905,"l":188.36,"n":312,"o":188.905,"t":"2026-10-19T19:10:00Z","v":9426,"vw":188.617808},{"c":188.505,"h":188.52,"l":188.3601,"n":223,"o":188.425,"t":"2026-10-19T19:15:00Z","v":5855,"vw":188.454302},{"c":188.665,"h":188.79,"l":188.6,"n":188,"o":188.63,"t":"2026-10-19T19:20:00Z","v":5583,"vw":188.695617},{"c":189.02,"h":189.04,"l":188.7,"n":245,"o":188.7,"t":"2026-10-19T19:25:00Z","v":6608,"vw":188.914224},{"c":189.07,"h":189.28,"l":188.89,"n":501,"o":188.96,"t":"2026-10-19T19:30:00Z","v":16748,"vw":189.079921},{"c":189.19,"h":189.33,"l":189.03,"n":408,"o":189.07,"t":"2026-10-19T19:35:00Z","v":11545,"vw":189.137103},{"c":189.49,"h":189.64,"l":189.07,"n":456,"o":189.19,"t":"2026-10-19T19:40:00Z","v":14055,"vw":189.39143},{"c":189.42,"h":189.88,"l":189.42,"n":702,"o":189.49,"t":"2026-10-19T19:45:00Z","v":23448,"vw":189.623143},{"c":189.4,"h":189.5,"l":189.23,"n":705,"o":189.45,"t":"2026-10-19T19:50:00Z","v":29415,"vw":189.336254},{"c":188.91,"h":189.69,"l":188.86,"n":2315,"o":189.28,"t":"2026-10-19T19:55:00Z","v":90598,"vw":189.251153},{"c":186.9988,"h":188.94,"l":186.9988,"n":73,"o":188.94,"t":"2026-10-19T20:00:00Z","v":139976,"vw":188.938043},{"c":188.94,"h":188.94,"l":188.94,"n":1,"o":188.94,"t":"2026-10-19T20:25:00Z","v":6070,"vw":188.94},{"c":188.7,"h":188.7,"l":188.7,"n":2,"o":188.7,"t":"2026-10-20T11:55:00Z","v":153,"vw":188.7},{"c":188.4,"h":188.4,"l":188.4,"n":4,"o":188.4,"t":"2026-10-20T12:40:00Z","v":165,"vw":188.4},{"c":190.535,"h":190.535,"l":188.94,"n":95,"o":189.73,"t":"2026-10-20T13:30:00Z","v":7208,"vw":189.803333},{"c":191.41,"h":191.65,"l":190.23,"n":98,"o":190.71,"t":"2026-10-20T13:35:00Z","v":3758,"vw":190.907696},{"c":190.57,"h":191.96,"l":190.485,"n":153,"o":191.53,"t":"2026-10-20T13:40:00Z","v":3678,"vw":191.176129},{"c":191.25,"h":191.635,"l":190.8,"n":552,"o":191,"t":"2026-10-20T13:45:00Z","v":36170,"vw":191.178884},{"c":191.53,"h":191.64,"l":191.1801,"n":179,"o":191.4,"t":"2026-10-20T13:50:00Z","v":6567,"vw":191.422663},{"c":192.275,"h":192.8307,"l":192.07,"n":156,"o":192.07,"t":"2026-10-20T13:55:00Z","v":5729,"vw":192.405721},{"c":190.535,"h":192.055,"l":190.535,"n":229,"o":192.0325,"t":"2026-10-20T14:00:00Z","v":7727,"vw":191.491559},{"c":191.32,"h":191.48,"l":190.355,"n":218,"o":190.39,"t":"2026-10-20T14:05:00Z","v":5975,"vw":191.201241},{"c":191.7,"h":192.085,"l":191.59,"n":287,"o":191.59,"t":"2026-10-20T14:10:00Z","v":9808,"vw":191.875154},{"c":192.6895,"h":192.6895,"l":191.635,"n":209,"o":191.635,"t":"2026-10-20T14:15:00Z","v":6349,"vw":192.196303},{"c":193.285,"h":193.29,"l":192.48,"n":273,"o":192.71,"t":"2026-10-20T14:20:00Z","v":10521,"vw":192.981387},{"c":193.235,"h":193.57,"l":193.16,"n":237,"o":193.285,"t":"2026-10-20T14:25:00Z","v":6426,"vw":193.337497},{"c":193.575,"h":194.19,"l":193.2901,"n":372,"o":193.69,"t":"2026-10-20T14:30:00Z","v":13470,"vw":193.569184},{"c":193.635,"h":193.9045,"l":193.4825,"n":234,"o":193.81,"t":"2026-10-20T14:35:00Z","v":7148,"vw":193.768465},{"c":194.16,"h":194.45,"l":193.56,"n":239,"o":193.56,"t":"2026-10-20T14:40:00Z","v":7789,"vw":194.142267},{"c":194.175,"h":194.8,"l":193.79,"n":219,"o":194.265,"t":"2026-10-20T14:45:00Z","v":6872,"vw":194.450284},{"c":195.685,"h":195.9688,"l":194.48,"n":555,"o":194.48,"t":"2026-10-20T14:50:00Z","v":15809,"vw":195.512245},{"c":196.06,"h":196.1,"l":195.365,"n":274,"o":195.69,"t":"2026-10-20T14:55:00Z","v":9169,"vw":195.733301},{"c":195.855,"h":196.06,"l":195.66,"n":354,"o":196.045,"t":"2026-10-20T15:00:00Z","v":11579,"vw":195.886171},{"c":195.61,"h":196.05,"l":195.5,"n":490,"o":195.855,"t":"2026-10-20T15:05:00Z","v":17236,"vw":195.795287},{"c":195.18,"h":195.77,"l":194.75,"n":429,"o":195.72,"t":"2026-10-20T15:10:00Z","v":18819,"vw":195.362499},{"c":195.32,"h":195.47,"l":195.155,"n":294,"o":195.16,"t":"2026-10-20T15:15:00Z","v":9612,"vw":195.356485},{"c":195.33,"h":195.68,"l":195.2658,"n":232,"o":195.305,"t":"2026-10-20T15:20:00Z","v":5029,"vw":195.420367},{"c":195.185,"h":195.63,"l":195.13,"n":260,"o":195.39,"t":"2026-10-20T15:25:00Z","v":7331,"vw":195.372715},{"c":195.4,"h":195.5,"l":195.05,"n":288,"o":195.05,"t":"2026-10-20T15:30:00Z","v":6852,"vw":195.293214},{"c":195.85,"h":195.85,"l":195.5,"n":288,"o":195.54,"t":"2026-10-20T15:35:00Z","v":9591,"vw":195.601372},{"c":195.465,"h":195.91,"l":195.44,"n":465,"o":195.855,"t":"2026-10-20T15:40:00Z","v":27692,"vw":195.750624},{"c":195.195,"h":195.63,"l":195.195,"n":281,"o":195.445,"t":"2026-10-20T15:45:00Z","v":5392,"vw":195.361341},{"c":195.46,"h":195.46,"l":195.2,"n":155,"o":195.29,"t":"2026-10-20T15:50:00Z","v":3409,"vw":195.392339},{"c":194.905,"h":195.46,"l":194.905,"n":345,"o":195.46,"t":"2026-10-20T15:55:00Z","v":9831,"vw":195.171805},{"c":195,"h":195.2,"l":194.75,"n":406,"o":194.905,"t":"2026-10-20T16:00:00Z","v":13269,"vw":194.9747},{"c":195.2,"h":195.2,"l":194.83,"n":264,"o":194.94,"t":"2026-10-20T16:05:00Z","v":7040,"vw":195.062693},{"c":195.01,"h":195.095,"l":194.88,"n":158,"o":195.095,"t":"2026-10-20T16:10:00Z","v":3485,"vw":194.97463},{"c":194.76,"h":195.1525,"l":194.76,"n":117,"o":195.1525,"t":"2026-10-20T16:15:00Z","v":2730,"vw":194.919187},{"c":194.82,"h":194.96,"l":194.8,"n":191,"o":194.8,"t":"2026-10-20T16:20:00Z","v":3219,"vw":194.858219},{"c":195.16,"h":195.29,"l":194.89,"n":196,"o":194.89,"t":"2026-10-20T16:25:00Z","v":4472,"vw":195.125151},{"c":195.03,"h":195.33,"l":195.03,"n":232,"o":195.16,"t":"2026-10-20T16:30:00Z","v":4700,"vw":195.133748},{"c":195.19,"h":195.19,"l":195.19,"n":41,"o":195.19,"t":"2026-10-20T16:35:00Z","v":623,"vw":195.19},{"c":194.94,"h":195.36,"l":194.94,"n":244,"o":195.215,"t":"2026-10-20T16:40:00Z","v":5893,"vw":195.200188},{"c":195.04,"h":195.085,"l":194.93,"n":136,"o":194.93,"t":"2026-10-20T16:45:00Z","v":2699,"vw":195.014133},{"c":194.47,"h":195.15,"l":194.47,"n":281,"o":195.13,"t":"2026-10-20T16:50:00Z","v":5785,"vw":194.792265},{"c":194.46,"h":194.61,"l":194.37,"n":178,"o":194.6,"t":"2026-10-20T16:55:00Z","v":3809,"vw":194.456904},{"c":194.38,"h":194.63,"l":194.38,"n":155,"o":194.47,"t":"2026-10-20T17:00:00Z","v":3505,"vw":194.516364},{"c":194.23,"h":194.36,"l":194.12,"n":174,"o":194.26,"t":"2026-10-20T17:05:00Z","v":4678,"vw":194.240999},{"c":194.41,"h":194.41,"l":194.15,"n":220,"o":194.2,"t":"2026-10-20T17:10:00Z","v":4730,"vw":194.307683},{"c":194.655,"h":194.89,"l":194.38,"n":295,"o":194.38,"t":"2026-10-20T17:15:00Z","v":11119,"vw":194.628865},{"c":195.36,"h":195.36,"l":194.73,"n":226,"o":194.73,"t":"2026-10-20T17:20:00Z","v":5842,"vw":195.161932},{"c":195.38,"h":195.77,"l":195.28,"n":211,"o":195.28,"t":"2026-10-20T17:25:00Z","v":12658,"vw":195.682615},{"c":195.97,"h":195.97,"l":195.75,"n":259,"o":195.75,"t":"2026-10-20T17:30:00Z","v":6650,"vw":195.860286},{"c":195.68,"h":196,"l":195.66,"n":261,"o":195.97,"t":"2026-10-20T17:35:00Z","v":6790,"vw":195.848354},{"c":196.08,"h":196.08,"l":195.73,"n":159,"o":195.74,"t":"2026-10-20T17:40:00Z","v":3664,"vw":195.935786},{"c":195.865,"h":196.129,"l":195.83,"n":191,"o":196.03,"t":"2026-10-20T17:45:00Z","v":5788,"vw":195.943585},{"c":195.82,"h":195.87,"l":195.67,"n":193,"o":195.865,"t":"2026-10-20T17:50:00Z","v":11617,"vw":195.755657},{"c":195.9,"h":196.07,"l":195.71,"n":274,"o":195.96,"t":"2026-10-20T17:55:00Z","v":17364,"vw":195.870602},{"c":195.895,"h":196,"l":195.77,"n":308,"o":195.91,"t":"2026-10-20T18:00:00Z","v":9287,"vw":195.877855},{"c":195.935,"h":196.06,"l":195.77,"n":254,"o":195.85,"t":"2026-10-20T18:05:00Z","v":9643,"vw":195.91662},{"c":196.55,"h":196.56,"l":195.935,"n":299,"o":196.03,"t":"2026-10-20T18:10:00Z","v":9193,"vw":196.326786},{"c":196.22,"h":196.62,"l":196.22,"n":317,"o":196.515,"t":"2026-10-20T18:15:00Z","v":7528,"vw":196.485694},{"c":196.32,"h":196.59,"l":196.1,"n":363,"o":196.22,"t":"2026-10-20T18:20:00Z","v":11528,"vw":196.393286},{"c":196.3,"h":196.41,"l":196.24,"n":180,"o":196.37,"t":"2026-10-20T18:25:00Z","v":4892,"vw":196.327463},{"c":196.435,"h":196.44,"l":196.38,"n":220,"o":196.3899,"t":"2026-10-20T18:30:00Z","v":4878,"vw":196.41512},{"c":196.88,"h":197.06,"l":196.442,"n":509,"o":196.46,"t":"2026-10-20T18:35:00Z","v":17798,"vw":196.904109},{"c":196.73,"h":197.12,"l":196.62,"n":336,"o":196.86,"t":"2026-10-20T18:40:00Z","v":9070,"vw":196.905821},{"c":196.96,"h":197.125,"l":196.68,"n":318,"o":196.739,"t":"2026-10-20T18:45:00Z","v":10279,"vw":196.82341},{"c":197.045,"h":197.1099,"l":196.85,"n":267,"o":196.96,"t":"2026-10-20T18:50:00Z","v":7926,"vw":196.981598},{"c":196.97,"h":197.1999,"l":196.93,"n":505,"o":197.13,"t":"2026-10-20T18:55:00Z","v":17169,"vw":197.035157},{"c":196.925,"h":197.07,"l":196.89,"n":274,"o":197.07,"t":"2026-10-20T19:00:00Z","v":9218,"vw":196.990673},{"c":197.095,"h":197.41,"l":196.95,"n":438,"o":196.975,"t":"2026-10-20T19:05:00Z","v":15902,"vw":197.230693},{"c":197.28,"h":197.28,"l":197.12,"n":362,"o":197.12,"t":"2026-10-20T19:10:00Z","v":10304,"vw":197.195557},{"c":197.79,"h":197.8,"l":197.19,"n":690,"o":197.28,"t":"2026-10-20T19:15:00Z","v":24198,"vw":197.393385},{"c":198.32,"h":198.53,"l":197.79,"n":912,"o":197.875,"t":"2026-10-20T19:20:00Z","v":42766,"vw":198.166368},{"c":198.03,"h":198.725,"l":197.88,"n":718,"o":198.42,"t":"2026-10-20T19:25:00Z","v":21920,"vw":198.421951},{"c":198.595,"h":198.7,"l":198.2,"n":809,"o":198.2,"t":"2026-10-20T19:30:00Z","v":28622,"vw":198.485108},{"c":198.34,"h":198.77,"l":198.25,"n":773,"o":198.595,"t":"2026-10-20T19:35:00Z","v":28344,"vw":198.540162},{"c":198.3625,"h":198.43,"l":198.22,"n":675,"o":198.33,"t":"2026-10-20T19:40:00Z","v":21527,"vw":198.339363},{"c":198.44,"h":198.55,"l":198.13,"n":904,"o":198.38,"t":"2026-10-20T19:45:00Z","v":28944,"vw":198.355449},{"c":197.47,"h":198.32,"l":197.47,"n":1511,"o":198.32,"t":"2026-10-20T19:50:00Z","v":57802,"vw":197.995652},{"c":198.79,"h":198.97,"l":197.395,"n":4779,"o":197.46,"t":"2026-10-20T19:55:00Z","v":244988,"vw":198.440256},{"c":198.72,"h":198.79,"l":198.72,"n":46,"o":198.79,"t":"2026-10-20T20:00:00Z","v":185490,"vw":198.720041},{"c":199.5,"h":199.5,"l":199.5,"n":3,"o":199.5,"t":"2026-10-20T20:10:00Z","v":104,"vw":199.5},{"c":199.4473,"h":199.4473,"l":199.44,"n":7,"o":199.44,"t":"2026-10-20T20:55:00Z","v":354,"vw":199.443889},{"c":199.49,"h":199.49,"l":199.49,"n":1,"o":199.49,"t":"2026-10-20T21:50:00Z","v":300,"vw":199.49},{"c":197.2,"h":197.2,"l":197.2,"n":1,"o":197.2,"t":"2026-10-21T08:55:00Z","v":100,"vw":197.2},{"c":197.5375,"h":197.5375,"l":197.5375,"n":2,"o":197.5375,"t":"2026-10-21T11:10:00Z","v":301,"vw":197.5375},{"c":198.62,"h":198.62,"l":198.62,"n":2,"o":198.62,"t":"2026-10-21T11:40:00Z","v":115,"vw":198.62},{"c":199.11,"h":199.11,"l":199.11,"n":1,"o":199.11,"t":"2026-10-21T12:25:00Z","v":100,"vw":199.11},{"c":199.5,"h":199.5,"l":199.5,"n":3,"o":199.5,"t":"2026-10-21T12:40:00Z","v":164,"vw":199.5},{"c":199.97,"h":199.97,"l":199.97,"n":12,"o":199.97,"t":"2026-10-21T13:00:00Z","v":237,"vw":199.97},{"c":201.9,"h":201.9,"l":201.9,"n":4,"o":201.9,"t":"2026-10-21T13:20:00Z","v":226,"vw":201.9},{"c":199.4599,"h":199.485,"l":198,"n":424,"o":199.34,"t":"2026-10-21T13:30:00Z","v":32570,"vw":199.293827},{"c":197.83,"h":199.29,"l":197.57,"n":323,"o":198.725,"t":"2026-10-21T13:35:00Z","v":17358,"vw":198.484244},{"c":198.4964,"h":199.115,"l":198.425,"n":183,"o":198.53,"t":"2026-10-21T13:40:00Z","v":6343,"vw":198.809233},{"c":199.335,"h":199.46,"l":198.39,"n":255,"o":198.515,"t":"2026-10-21T13:45:00Z","v":8671,"vw":198.942816},{"c":199.345,"h":199.44,"l":198.94,"n":165,"o":198.94,"t":"2026-10-21T13:50:00Z","v":6024,"vw":199.234412},{"c":199.12,"h":199.564,"l":198.84,"n":271,"o":199.21,"t":"2026-10-21T13:55:00Z","v":7521,"vw":199.322644},{"c":198.0425,"h":199.03,"l":198.0425,"n":354,"o":198.87,"t":"2026-10-21T14:00:00Z","v":12562,"vw":198.703486},{"c":198.34,"h":198.34,"l":197.7,"n":264,"o":198.08,"t":"2026-10-21T14:05:00Z","v":9335,"vw":198.008508},{"c":198.2125,"h":198.98,"l":197.74,"n":251,"o":198.34,"t":"2026-10-21T14:10:00Z","v":23457,"vw":198.408679},{"c":199,"h":199,"l":198.325,"n":215,"o":198.58,"t":"2026-10-21T14:15:00Z","v":6178,"vw":198.550369},{"c":199.305,"h":199.415,"l":199.1,"n":283,"o":199.21,"t":"2026-10-21T14:20:00Z","v":10539,"vw":199.272069},{"c":198.915,"h":199.3699,"l":198.915,"n":266,"o":199.2975,"t":"2026-10-21T14:25:00Z","v":11788,"vw":199.210702},{"c":199.1468,"h":199.23,"l":198.86,"n":212,"o":198.905,"t":"2026-10-21T14:30:00Z","v":5915,"vw":199.097602},{"c":199.22,"h":199.35,"l":199.04,"n":174,"o":199.1899,"t":"2026-10-21T14:35:00Z","v":4104,"vw":199.223793},{"c":199.49,"h":199.5525,"l":199.145,"n":263,"o":199.24,"t":"2026-10-21T14:40:00Z","v":7967,"vw":199.378619},{"c":199.67,"h":200.2299,"l":199.55,"n":501,"o":199.62,"t":"2026-10-21T14:45:00Z","v":21223,"vw":199.877767},{"c":199.835,"h":200.09,"l":199.65,"n":185,"o":199.67,"t":"2026-10-21T14:50:00Z","v":6639,"vw":199.925512},{"c":199.34,"h":200.0599,"l":199.34,"n":250,"o":200.0599,"t":"2026-10-21T14:55:00Z","v":14844,"vw":199.992817},{"c":199.4,"h":199.51,"l":199.2,"n":184,"o":199.37,"t":"2026-10-21T15:00:00Z","v":6179,"vw":199.38358},{"c":199.27,"h":199.6589,"l":199.18,"n":149,"o":199.6589,"t":"2026-10-21T15:05:00Z","v":5004,"vw":199.345379},{"c":199.77,"h":199.7825,"l":199.16,"n":277,"o":199.16,"t":"2026-10-21T15:10:00Z","v":9206,"vw":199.622281},{"c":199.79,"h":199.98,"l":199.76,"n":183,"o":199.86,"t":"2026-10-21T15:15:00Z","v":5505,"vw":199.874123},{"c":200.035,"h":200.11,"l":199.89,"n":189,"o":199.89,"t":"2026-10-21T15:20:00Z","v":4953,"vw":200.00526},{"c":199.92,"h":200.385,"l":199.77,"n":552,"o":200.02,"t":"2026-10-21T15:25:00Z","v":26038,"vw":200.0899},{"c":200,"h":200.07,"l":199.665,"n":214,"o":199.79,"t":"2026-10-21T15:30:00Z","v":7490,"vw":199.842331},{"c":199.765,"h":200.015,"l":199.74,"n":188,"o":200.015,"t":"2026-10-21T15:35:00Z","v":5018,"vw":199.899469},{"c":199.81,"h":199.94,"l":199.73,"n":128,"o":199.82,"t":"2026-10-21T15:40:00Z","v":4008,"vw":199.8215},{"c":199.5,"h":200.0433,"l":199.4,"n":365,"o":199.7158,"t":"2026-10-21T15:45:00Z","v":30111,"vw":199.869494},{"c":199.785,"h":199.865,"l":199.61,"n":196,"o":199.61,"t":"2026-10-21T15:50:00Z","v":5738,"vw":199.706718},{"c":199.72,"h":199.83,"l":199.7,"n":192,"o":199.78,"t":"2026-10-21T15:55:00Z","v":5569,"vw":199.748511},{"c":199.885,"h":199.885,"l":199.63,"n":154,"o":199.63,"t":"2026-10-21T16:00:00Z","v":5056,"vw":199.789775},{"c":199.66,"h":199.84,"l":199.59,"n":247,"o":199.73,"t":"2026-10-21T16:05:00Z","v":9304,"vw":199.694927},{"c":199.92,"h":199.995,"l":199.66,"n":163,"o":199.66,"t":"2026-10-21T16:10:00Z","v":7805,"vw":199.832878},{"c":199.825,"h":199.92,"l":199.82,"n":141,"o":199.92,"t":"2026-10-21T16:15:00Z","v":4358,"vw":199.847255},{"c":199.605,"h":199.805,"l":199.51,"n":147,"o":199.805,"t":"2026-10-21T16:20:00Z","v":5383,"vw":199.703519},{"c":199.335,"h":199.605,"l":199.1,"n":310,"o":199.605,"t":"2026-10-21T16:25:00Z","v":8281,"vw":199.384054},{"c":199.275,"h":199.7199,"l":199.1001,"n":249,"o":199.325,"t":"2026-10-21T16:30:00Z","v":10072,"vw":199.44382},{"c":200.075,"h":200.3,"l":199.23,"n":323,"o":199.44,"t":"2026-10-21T16:35:00Z","v":12201,"vw":199.426305},{"c":199.66,"h":200.145,"l":199.62,"n":201,"o":200.145,"t":"2026-10-21T16:40:00Z","v":6757,"vw":199.810322},{"c":199.7,"h":199.79,"l":199.55,"n":320,"o":199.735,"t":"2026-10-21T16:45:00Z","v":12517,"vw":199.715082},{"c":199.69,"h":199.785,"l":199.53,"n":240,"o":199.63,"t":"2026-10-21T16:50:00Z","v":9818,"vw":199.657305},{"c":200.025,"h":200.14,"l":199.65,"n":393,"o":199.8,"t":"2026-10-21T16:55:00Z","v":27597,"vw":199.818457},{"c":199.94,"h":200.1396,"l":199.835,"n":151,"o":200.01,"t":"2026-10-21T17:00:00Z","v":7625,"vw":199.943294},{"c":199.915,"h":200.02,"l":199.83,"n":248,"o":199.895,"t":"2026-10-21T17:05:00Z","v":15131,"vw":199.896841},{"c":199.5,"h":200.14,"l":199.31,"n":617,"o":199.93,"t":"2026-10-21T17:10:00Z","v":42706,"vw":199.765921},{"c":199.28,"h":199.69,"l":199,"n":249,"o":199.61,"t":"2026-10-21T17:15:00Z","v":13507,"vw":199.250877},{"c":199.31,"h":199.555,"l":199.21,"n":232,"o":199.21,"t":"2026-10-21T17:20:00Z","v":10686,"vw":199.394993},{"c":199.59,"h":199.59,"l":199.265,"n":227,"o":199.265,"t":"2026-10-21T17:25:00Z","v":4692,"vw":199.471533},{"c":199.49,"h":199.58,"l":199.42,"n":286,"o":199.535,"t":"2026-10-21T17:30:00Z","v":8665,"vw":199.513405},{"c":199.37,"h":199.465,"l":199.37,"n":189,"o":199.465,"t":"2026-10-21T17:35:00Z","v":3882,"vw":199.455526},{"c":199.6,"h":199.66,"l":199.4,"n":199,"o":199.4,"t":"2026-10-21T17:40:00Z","v":5143,"vw":199.522421},{"c":199.525,"h":199.6187,"l":199.42,"n":285,"o":199.48,"t":"2026-10-21T17:45:00Z","v":9062,"vw":199.523608},{"c":199.43,"h":199.52,"l":199.42,"n":137,"o":199.52,"t":"2026-10-21T17:50:00Z","v":3431,"vw":199.478049},{"c":199.465,"h":199.58,"l":199.33,"n":359,"o":199.465,"t":"2026-10-21T17:55:00Z","v":14494,"vw":199.433225},{"c":199.12,"h":199.52,"l":199.07,"n":308,"o":199.47,"t":"2026-10-21T18:00:00Z","v":18706,"vw":199.310881},{"c":199.19,"h":199.415,"l":199.07,"n":341,"o":199.16,"t":"2026-10-21T18:05:00Z","v":18542,"vw":199.193462},{"c":199.38,"h":199.735,"l":199.13,"n":452,"o":199.13,"t":"2026-10-21T18:10:00Z","v":28177,"vw":199.331364},{"c":199.05,"h":199.48,"l":199,"n":338,"o":199.48,"t":"2026-10-21T18:15:00Z","v":21289,"vw":199.184372},{"c":199.315,"h":199.38,"l":199.17,"n":147,"o":199.18,"t":"2026-10-21T18:20:00Z","v":5110,"vw":199.288521},{"c":199.55,"h":199.68,"l":199.315,"n":274,"o":199.315,"t":"2026-10-21T18:25:00Z","v":11640,"vw":199.500533},{"c":199.26,"h":199.635,"l":199.24,"n":352,"o":199.5,"t":"2026-10-21T18:30:00Z","v":17268,"vw":199.332882},{"c":199.505,"h":199.625,"l":198.94,"n":417,"o":199.26,"t":"2026-10-21T18:35:00Z","v":33929,"vw":199.208585},{"c":199.58,"h":199.73,"l":199.56,"n":261,"o":199.57,"t":"2026-10-21T18:40:00Z","v":8641,"vw":199.617788},{"c":199.38,"h":199.77,"l":199.31,"n":504,"o":199.58,"t":"2026-10-21T18:45:00Z","v":19670,"vw":199.535992},{"c":199.475,"h":199.595,"l":199.17,"n":261,"o":199.26,"t":"2026-10-21T18:50:00Z","v":6654,"vw":199.343418},{"c":198.7,"h":199.475,"l":198.7,"n":638,"o":199.475,"t":"2026-10-21T18:55:00Z","v":18894,"vw":198.97778},{"c":197.32,"h":198.805,"l":197.08,"n":658,"o":198.8,"t":"2026-10-21T19:00:00Z","v":25110,"vw":197.852671},{"c":197.04,"h":197.4851,"l":196.52,"n":483,"o":197.4851,"t":"2026-10-21T19:05:00Z","v":20068,"vw":197.09249},{"c":196.67,"h":196.94,"l":196.285,"n":405,"o":196.84,"t":"2026-10-21T19:10:00Z","v":16039,"vw":196.626967},{"c":197.05,"h":197.26,"l":196.38,"n":624,"o":196.68,"t":"2026-10-21T19:15:00Z","v":31106,"vw":196.96523},{"c":197.42,"h":197.5925,"l":197.0001,"n":372,"o":197.14,"t":"2026-10-21T19:20:00Z","v":11811,"vw":197.324677},{"c":198.5,"h":198.5575,"l":197.52,"n":433,"o":197.52,"t":"2026-10-21T19:25:00Z","v":12554,"vw":198.224387},{"c":198.9,"h":198.96,"l":198.495,"n":457,"o":198.74,"t":"2026-10-21T19:30:00Z","v":11258,"vw":198.809116},{"c":198.91,"h":199.15,"l":198.86,"n":565,"o":198.965,"t":"2026-10-21T19:35:00Z","v":19280,"vw":199.019449},{"c":198.58,"h":199.055,"l":198.31,"n":779,"o":198.91,"t":"2026-10-21T19:40:00Z","v":29433,"vw":198.749887},{"c":198.585,"h":198.9,"l":198.55,"n":577,"o":198.58,"t":"2026-10-21T19:45:00Z","v":18546,"vw":198.753915},{"c":197.965,"h":198.545,"l":197.87,"n":1091,"o":198.49,"t":"2026-10-21T19:50:00Z","v":54153,"vw":198.147455},{"c":197.58,"h":198.25,"l":197.455,"n":2937,"o":197.975,"t":"2026-10-21T19:55:00Z","v":151829,"vw":197.87455},{"c":197.58,"h":197.58,"l":197.58,"n":55,"o":197.58,"t":"2026-10-21T20:00:00Z","v":182637,"vw":197.58},{"c":196.4,"h":196.4,"l":196.4,"n":1,"o":196.4,"t":"2026-10-21T20:40:00Z","v":100,"vw":196.4},{"c":197,"h":197.07,"l":197,"n":5,"o":197,"t":"2026-10-21T21:25:00Z","v":580,"vw":197.014},{"c":197,"h":197,"l":197,"n":1,"o":197,"t":"2026-10-21T22:05:00Z","v":7000,"vw":197},{"c":197.2076,"h":197.2076,"l":197.2076,"n":1,"o":197.2076,"t":"2026-10-21T22:45:00Z","v":100,"vw":197.2076},{"c":197.21,"h":197.21,"l":197.21,"n":1,"o":197.21,"t":"2026-10-21T22:50:00Z","v":100,"vw":197.21},{"c":197,"h":197.06,"l":197,"n":6,"o":197.06,"t":"2026-10-21T23:10:00Z","v":479,"vw":197.04},{"c":197.01,"h":197.01,"l":197.01,"n":1,"o":197.01,"t":"2026-10-21T23:50:00Z","v":200,"vw":197.01},{"c":195.95,"h":195.95,"l":195.95,"n":1,"o":195.95,"t":"2026-10-22T08:00:00Z","v":103,"vw":195.95},{"c":196.705,"h":197.66,"l":194.64,"n":214,"o":194.94,"t":"2026-10-22T13:30:00Z","v":14439,"vw":195.276243},{"c":196.985,"h":197.47,"l":196.925,"n":80,"o":196.925,"t":"2026-10-22T13:35:00Z","v":1816,"vw":197.202143},{"c":197.195,"h":197.5,"l":196.97,"n":168,"o":196.975,"t":"2026-10-22T13:40:00Z","v":5390,"vw":197.348421},{"c":198.235,"h":198.29,"l":197.01,"n":198,"o":197.075,"t":"2026-10-22T13:45:00Z","v":7238,"vw":197.959791},{"c":198.09,"h":198.1,"l":197.6,"n":123,"o":198.1,"t":"2026-10-22T13:50:00Z","v":2717,"vw":197.973733},{"c":198.57,"h":198.575,"l":198.045,"n":131,"o":198.05,"t":"2026-10-22T13:55:00Z","v":4060,"vw":198.390187},{"c":199.13,"h":199.13,"l":198.67,"n":334,"o":198.67,"t":"2026-10-22T14:00:00Z","v":8573,"vw":198.910137},{"c":198.56,"h":198.885,"l":197.76,"n":250,"o":198.885,"t":"2026-10-22T14:05:00Z","v":6940,"vw":198.360111},{"c":198.565,"h":198.9,"l":198.31,"n":232,"o":198.39,"t":"2026-10-22T14:10:00Z","v":8253,"vw":198.539532},{"c":198.37,"h":198.8,"l":198.34,"n":209,"o":198.55,"t":"2026-10-22T14:15:00Z","v":5732,"vw":198.550235},{"c":197.12,"h":198.3,"l":197.12,"n":276,"o":198.21,"t":"2026-10-22T14:20:00Z","v":9030,"vw":197.78552},{"c":196.105,"h":197.05,"l":196.035,"n":228,"o":197.05,"t":"2026-10-22T14:25:00Z","v":5767,"vw":196.390989},{"c":195.85,"h":196.56,"l":195.63,"n":376,"o":196.19,"t":"2026-10-22T14:30:00Z","v":12296,"vw":195.91162},{"c":195.7106,"h":195.99,"l":195.44,"n":264,"o":195.83,"t":"2026-10-22T14:35:00Z","v":11194,"vw":195.745493},{"c":196.215,"h":196.47,"l":195.885,"n":227,"o":195.9,"t":"2026-10-22T14:40:00Z","v":6931,"vw":196.194314},{"c":195.94,"h":196.5275,"l":195.94,"n":192,"o":196.215,"t":"2026-10-22T14:45:00Z","v":6188,"vw":196.350772},{"c":196.57,"h":196.57,"l":195.875,"n":349,"o":196.17,"t":"2026-10-22T14:50:00Z","v":10334,"vw":196.246306},{"c":197.1,"h":197.1,"l":196.635,"n":171,"o":196.635,"t":"2026-10-22T14:55:00Z","v":3952,"vw":196.900269},{"c":197.735,"h":197.905,"l":197.12,"n":302,"o":197.12,"t":"2026-10-22T15:00:00Z","v":10893,"vw":197.407774},{"c":198.17,"h":198.34,"l":197.79,"n":350,"o":197.9799,"t":"2026-10-22T15:05:00Z","v":17804,"vw":198.035195},{"c":198.16,"h":198.54,"l":198.04,"n":316,"o":198.175,"t":"2026-10-22T15:10:00Z","v":10882,"vw":198.289582},{"c":199.185,"h":199.4461,"l":198.0643,"n":254,"o":198.155,"t":"2026-10-22T15:15:00Z","v":8060,"vw":198.646229},{"c":199.41,"h":199.61,"l":199.29,"n":289,"o":199.32,"t":"2026-10-22T15:20:00Z","v":10424,"vw":199.427766},{"c":199.22,"h":199.535,"l":199.11,"n":153,"o":199.535,"t":"2026-10-22T15:25:00Z","v":3921,"vw":199.297876},{"c":199.265,"h":199.43,"l":199.19,"n":207,"o":199.19,"t":"2026-10-22T15:30:00Z","v":5932,"vw":199.315522},{"c":199.195,"h":199.51,"l":199.195,"n":219,"o":199.36,"t":"2026-10-22T15:35:00Z","v":6179,"vw":199.370119},{"c":199.27,"h":199.5,"l":199,"n":291,"o":199.31,"t":"2026-10-22T15:40:00Z","v":20097,"vw":199.375974},{"c":199.3,"h":199.53,"l":199.3,"n":152,"o":199.46,"t":"2026-10-22T15:45:00Z","v":3109,"vw":199.401197},{"c":199.405,"h":199.6138,"l":199.32,"n":200,"o":199.3475,"t":"2026-10-22T15:50:00Z","v":6648,"vw":199.476549},{"c":199.18,"h":199.39,"l":199.105,"n":229,"o":199.315,"t":"2026-10-22T15:55:00Z","v":7846,"vw":199.29529},{"c":199.36,"h":199.36,"l":199.01,"n":223,"o":199.18,"t":"2026-10-22T16:00:00Z","v":13005,"vw":199.265237},{"c":199.34,"h":199.345,"l":199.1075,"n":185,"o":199.21,"t":"2026-10-22T16:05:00Z","v":4187,"vw":199.252944},{"c":199.26,"h":199.305,"l":199.14,"n":162,"o":199.27,"t":"2026-10-22T16:10:00Z","v":5061,"vw":199.215548},{"c":199.115,"h":199.22,"l":199,"n":151,"o":199.195,"t":"2026-10-22T16:15:00Z","v":4144,"vw":199.129428},{"c":199.14,"h":199.24,"l":198.77,"n":392,"o":199.23,"t":"2026-10-22T16:20:00Z","v":19404,"vw":198.880246},{"c":199.35,"h":199.35,"l":199.08,"n":186,"o":199.2325,"t":"2026-10-22T16:25:00Z","v":6512,"vw":199.149989},{"c":199.215,"h":199.36,"l":199.08,"n":165,"o":199.35,"t":"2026-10-22T16:30:00Z","v":4421,"vw":199.26617},{"c":198.27,"h":199.1,"l":198.27,"n":199,"o":199.1,"t":"2026-10-22T16:35:00Z","v":6435,"vw":198.86185},{"c":198.17,"h":198.41,"l":197.945,"n":217,"o":198.38,"t":"2026-10-22T16:40:00Z","v":6756,"vw":198.15644},{"c":197.875,"h":197.985,"l":197.64,"n":126,"o":197.82,"t":"2026-10-22T16:45:00Z","v":4555,"vw":197.730468},{"c":198.18,"h":198.27,"l":197.72,"n":190,"o":197.865,"t":"2026-10-22T16:50:00Z","v":5181,"vw":198.008695},{"c":198.355,"h":198.36,"l":198.075,"n":146,"o":198.075,"t":"2026-10-22T16:55:00Z","v":3514,"vw":198.259556},{"c":198.04,"h":198.26,"l":198.04,"n":177,"o":198.26,"t":"2026-10-22T17:00:00Z","v":4259,"vw":198.166014},{"c":198.12,"h":198.26,"l":198.05,"n":192,"o":198.26,"t":"2026-10-22T17:05:00Z","v":6783,"vw":198.120865},{"c":198.125,"h":198.19,"l":198,"n":142,"o":198.04,"t":"2026-10-22T17:10:00Z","v":4212,"vw":198.092418},{"c":198.15,"h":198.38,"l":197.89,"n":328,"o":198.1175,"t":"2026-10-22T17:15:00Z","v":12374,"vw":198.080612},{"c":198.095,"h":198.525,"l":198.085,"n":168,"o":198.195,"t":"2026-10-22T17:20:00Z","v":3680,"vw":198.3237},{"c":198.72,"h":198.72,"l":198.06,"n":175,"o":198.06,"t":"2026-10-22T17:25:00Z","v":4426,"vw":198.448925},{"c":198.48,"h":198.59,"l":198.345,"n":255,"o":198.58,"t":"2026-10-22T17:30:00Z","v":10143,"vw":198.491923},{"c":198.04,"h":198.41,"l":198.01,"n":147,"o":198.41,"t":"2026-10-22T17:35:00Z","v":3456,"vw":198.170612},{"c":198.35,"h":198.35,"l":198.08,"n":133,"o":198.15,"t":"2026-10-22T17:40:00Z","v":1975,"vw":198.211966},{"c":198.18,"h":198.32,"l":198.18,"n":107,"o":198.32,"t":"2026-10-22T17:45:00Z","v":3072,"vw":198.271179},{"c":198.375,"h":198.395,"l":198.14,"n":227,"o":198.18,"t":"2026-10-22T17:50:00Z","v":6804,"vw":198.215114},{"c":198.14,"h":198.51,"l":198.14,"n":223,"o":198.5,"t":"2026-10-22T17:55:00Z","v":5663,"vw":198.351026},{"c":197.87,"h":198.14,"l":197.84,"n":242,"o":198.14,"t":"2026-10-22T18:00:00Z","v":5641,"vw":197.99365},{"c":198.18,"h":198.28,"l":197.865,"n":192,"o":197.865,"t":"2026-10-22T18:05:00Z","v":5773,"vw":198.04616},{"c":198.37,"h":198.55,"l":198.19,"n":236,"o":198.285,"t":"2026-10-22T18:10:00Z","v":5033,"vw":198.370351},{"c":198.25,"h":198.36,"l":198.2,"n":82,"o":198.36,"t":"2026-10-22T18:15:00Z","v":2253,"vw":198.258365},{"c":198.625,"h":198.7395,"l":198.4,"n":204,"o":198.4,"t":"2026-10-22T18:20:00Z","v":5316,"vw":198.579541},{"c":198.14,"h":198.52,"l":197.93,"n":207,"o":198.52,"t":"2026-10-22T18:25:00Z","v":4239,"vw":198.155349},{"c":198.0275,"h":198.0275,"l":197.88,"n":170,"o":198.01,"t":"2026-10-22T18:30:00Z","v":3959,"vw":197.944804},{"c":197.795,"h":197.89,"l":197.5354,"n":191,"o":197.89,"t":"2026-10-22T18:35:00Z","v":5216,"vw":197.735901},{"c":197.79,"h":197.87,"l":197.61,"n":141,"o":197.755,"t":"2026-10-22T18:40:00Z","v":2438,"vw":197.718647},{"c":197.705,"h":197.985,"l":197.66,"n":260,"o":197.87,"t":"2026-10-22T18:45:00Z","v":7922,"vw":197.841239},{"c":197.99,"h":197.99,"l":197.82,"n":191,"o":197.97,"t":"2026-10-22T18:50:00Z","v":3935,"vw":197.923575},{"c":198.01,"h":198.19,"l":197.9,"n":251,"o":198.09,"t":"2026-10-22T18:55:00Z","v":6362,"vw":198.065781},{"c":198.29,"h":198.29,"l":197.97,"n":293,"o":198.005,"t":"2026-10-22T19:00:00Z","v":7003,"vw":198.112867},{"c":198.67,"h":198.82,"l":198.36,"n":310,"o":198.38,"t":"2026-10-22T19:05:00Z","v":10253,"vw":198.534349},{"c":198.835,"h":198.95,"l":198.52,"n":230,"o":198.66,"t":"2026-10-22T19:10:00Z","v":7165,"vw":198.681897},{"c":198.865,"h":198.87,"l":198.67,"n":273,"o":198.825,"t":"2026-10-22T19:15:00Z","v":8381,"vw":198.786408},{"c":198.98,"h":199.155,"l":198.95,"n":235,"o":198.95,"t":"2026-10-22T19:20:00Z","v":7178,"vw":199.050759},{"c":199.595,"h":199.595,"l":199.11,"n":378,"o":199.2,"t":"2026-10-22T19:25:00Z","v":13800,"vw":199.304958},{"c":199.56,"h":199.7,"l":199.32,"n":467,"o":199.47,"t":"2026-10-22T19:30:00Z","v":14816,"vw":199.518748},{"c":199.555,"h":199.63,"l":199.36,"n":352,"o":199.56,"t":"2026-10-22T19:35:00Z","v":12035,"vw":199.518903},{"c":199.47,"h":199.71,"l":199.4589,"n":424,"o":199.64,"t":"2026-10-22T19:40:00Z","v":14950,"vw":199.59257},{"c":199.72,"h":199.86,"l":199.53,"n":658,"o":199.67,"t":"2026-10-22T19:45:00Z","v":22280,"vw":199.720433},{"c":199.98,"h":200.05,"l":199.5,"n":960,"o":199.885,"t":"2026-10-22T19:50:00Z","v":36812,"vw":199.780004},{"c":199.15,"h":200.06,"l":199.13,"n":2551,"o":200.02,"t":"2026-10-22T19:55:00Z","v":122980,"vw":199.533783},{"c":199.16,"h":199.16,"l":199.16,"n":41,"o":199.16,"t":"2026-10-22T20:00:00Z","v":614198,"vw":199.16}],"history":[{"c":109.86,"h":110.18,"l":108.29,"n":14786,"o":108.79,"t":"2024-10-21T04:00:00Z","v":868565,"vw":109.574415},{"c":109.48,"h":110.67,"l":108.57,"n":13985,"o":108.8,"t":"2024-10-22T04:00:00Z","v":763706,"vw":109.580938},{"c":109.53,"h":112.65,"l":107.95,"n":16926,"o":111.16,"t":"2024-10-23T04:00:00Z","v":1138075,"vw":109.428837},{"c":107.79,"h":110.35,"l":107.69,"n":12615,"o":110.23,"t":"2024-10-24T04:00:00Z","v":630320,"vw":108.584241},{"c":109.32,"h":110.79,"l":108.72,"n":14604,"o":110.39,"t":"2024-10-25T04:00:00Z","v":917211,"vw":109.701265},{"c":111.13,"h":111.8,"l":109.5,"n":18934,"o":110,"t":"2024-10-28T04:00:00Z","v":992201,"vw":111.070707},{"c":110.49,"h":111.75,"l":110.1,"n":15742,"o":110.74,"t":"2024-10-29T04:00:00Z","v":783477,"vw":110.819554},{"c":110.92,"h":112.93,"l":110.17,"n":27286,"o":110.22,"t":"2024-10-30T04:00:00Z","v":1804171,"vw":111.344955},{"c":92.21,"h":100.65,"l":90.2,"n":93949,"o":100.62,"t":"2024-10-31T04:00:00Z","v":7576832,"vw":93.404377},{"c":89.12,"h":96.95,"l":89.1,"n":61912,"o":94.01,"t":"2024-11-01T04:00:00Z","v":4760236,"vw":91.860303},{"c":91.25,"h":92,"l":89.616,"n":33709,"o":89.85,"t":"2024-11-04T05:00:00Z","v":2449762,"vw":90.875501},{"c":94,"h":94.63,"l":91.63,"n":32248,"o":91.63,"t":"2024-11-05T05:00:00Z","v":2158572,"vw":93.615831},{"c":92.1,"h":92.63,"l":85.95,"n":55413,"o":89.16,"t":"2024-11-06T05:00:00Z","v":4648512,"vw":89.787189},{"c":95.95,"h":96.73,"l":91.465,"n":37296,"o":91.6,"t":"2024-11-07T05:00:00Z","v":2875669,"vw":95.760091},{"c":104.29,"h":104.42,"l":97.58,"n":38751,"o":97.89,"t":"2024-11-08T05:00:00Z","v":2945103,"vw":102.35517},{"c":104.27,"h":105.75,"l":101.47,"n":27580,"o":105.42,"t":"2024-11-11T05:00:00Z","v":2384658,"vw":103.862153},{"c":101.71,"h":104.9599,"l":100.48,"n":18480,"o":104.51,"t":"2024-11-12T05:00:00Z","v":1323799,"vw":101.865988},{"c":102.11,"h":103.43,"l":101.1,"n":15892,"o":102.94,"t":"2024-11-13T05:00:00Z","v":1283128,"vw":101.918636},{"c":101.3,"h":102.5601,"l":100.03,"n":11822,"o":102.41,"t":"2024-11-14T05:00:00Z","v":789737,"vw":100.988314},{"c":100.88,"h":101.39,"l":100,"n":15405,"o":100.32,"t":"2024-11-15T05:00:00Z","v":957833,"vw":100.778666},{"c":99.46,"h":100.94,"l":98.1001,"n":17071,"o":100.64,"t":"2024-11-18T05:00:00Z","v":1415217,"vw":99.607417},{"c":98.88,"h":100.6459,"l":98.34,"n":13968,"o":98.62,"t":"2024-11-19T05:00:00Z","v":950823,"vw":99.365914},{"c":95.22,"h":98.615,"l":94.33,"n":27182,"o":98.58,"t":"2024-11-20T05:00:00Z","v":2240472,"vw":96.00924},{"c":100.44,"h":100.67,"l":92.37,"n":29137,"o":94.66,"t":"2024-11-21T05:00:00Z","v":2182057,"vw":98.495464},{"c":98.34,"h":100.095,"l":96.32,"n":22781,"o":100,"t":"2024-11-22T05:00:00Z","v":1810423,"vw":97.975756},{"c":102.71,"h":103.6803,"l":99.25,"n":20326,"o":99.25,"t":"2024-11-25T05:00:00Z","v":1447396,"vw":102.56187},{"c":99.27,"h":102.245,"l":98.47,"n":14396,"o":102.14,"t":"2024-11-26T05:00:00Z","v":989349,"vw":99.803813},{"c":98.07,"h":99.95,"l":97.45,"n":14585,"o":99.9,"t":"2024-11-27T05:00:00Z","v":907500,"vw":98.227218},{"c":100.55,"h":100.83,"l":98.39,"n":6918,"o":98.8,"t":"2024-11-29T05:00:00Z","v":325162,"vw":100.32775},{"c":98.33,"h":102.7,"l":98.3,"n":15065,"o":100.28,"t":"2024-12-02T05:00:00Z","v":874705,"vw":99.587032},{"c":98.87,"h":99.97,"l":98.34,"n":12989,"o":98.37,"t":"2024-12-03T05:00:00Z","v":629046,"vw":98.97593},{"c":105.45,"h":106.59,"l":99.395,"n":26152,"o":99.91,"t":"2024-12-04T05:00:00Z","v":1918138,"vw":105.039049},{"c":101.67,"h":104.46,"l":100.74,"n":30115,"o":102.77,"t":"2024-12-05T05:00:00Z","v":2000246,"vw":102.821521},{"c":100.87,"h":104.22,"l":99.16,"n":19711,"o":103.225,"t":"2024-12-06T05:00:00Z","v":1098258,"vw":100.855635},{"c":100.21,"h":102.63,"l":98.05,"n":18789,"o":101.56,"t":"2024-12-09T05:00:00Z","v":1082250,"vw":100.180886},{"c":99.43,"h":101.895,"l":98.96,"n":13685,"o":98.96,"t":"2024-12-10T05:00:00Z","v":845965,"vw":99.854127},{"c":101.63,"h":103.36,"l":99.67,"n":13850,"o":100.62,"t":"2024-12-11T05:00:00Z","v":818796,"vw":101.697521},{"c":101.04,"h":102.44,"l":100.56,"n":14307,"o":101.51,"t":"2024-12-12T05:00:00Z","v":778444,"vw":101.328607},{"c":99.67,"h":102.95,"l":99.1,"n":14229,"o":101.25,"t":"2024-12-13T05:00:00Z","v":634062,"vw":99.986424},{"c":101.66,"h":103.18,"l":99.72,"n":16038,"o":100.94,"t":"2024-12-16T05:00:00Z","v":877170,"vw":101.964143},{"c":100.89,"h":103.56,"l":99.98,"n":12468,"o":100.87,"t":"2024-12-17T05:00:00Z","v":623123,"vw":100.946934},{"c":94.92,"h":100.885,"l":94.19,"n":28799,"o":100.39,"t":"2024-12-18T05:00:00Z","v":2098690,"vw":96.399935},{"c":95.18,"h":97.88,"l":94.54,"n":18599,"o":95.78,"t":"2024-12-19T05:00:00Z","v":978042,"vw":95.529812},{"c":95.32,"h":97.67,"l":92.88,"n":24471,"o":93.46,"t":"2024-12-20T05:00:00Z","v":1620962,"vw":95.64809},{"c":95.97,"h":96.875,"l":94.5,"n":14280,"o":95.35,"t":"2024-12-23T05:00:00Z","v":596614,"vw":95.889113},{"c":97.9,"h":98,"l":95.71,"n":7053,"o":95.71,"t":"2024-12-24T05:00:00Z","v":351456,"vw":97.389194},{"c":98.54,"h":99.62,"l":96.2,"n":9515,"o":97.11,"t":"2024-12-26T05:00:00Z","v":480894,"vw":98.740216},{"c":97.25,"h":98.825,"l":96.07,"n":12208,"o":97.73,"t":"2024-12-27T05:00:00Z","v":522467,"vw":97.103596},{"c":95.73,"h":96.845,"l":94.52,"n":12904,"o":96.28,"t":"2024-12-30T05:00:00Z","v":653774,"vw":95.625345},{"c":97.36,"h":97.7,"l":95.755,"n":11013,"o":96.34,"t":"2024-12-31T05:00:00Z","v":688922,"vw":97.086538},{"c":97.06,"h":98.35,"l":95.915,"n":13443,"o":97.56,"t":"2025-01-02T05:00:00Z","v":557285,"vw":97.159479},{"c":98.56,"h":98.86,"l":96.63,"n":12711,"o":97.36,"t":"2025-01-03T05:00:00Z","v":654003,"vw":98.09865},{"c":102.66,"h":103.48,"l":100.54,"n":21723,"o":100.8,"t":"2025-01-06T05:00:00Z","v":1429509,"vw":102.666955},{"c":102.45,"h":103.78,"l":100.66,"n":14833,"o":102.76,"t":"2025-01-07T05:00:00Z","v":614475,"vw":102.263118},{"c":102.22,"h":102.48,"l":99.7,"n":12180,"o":101.86,"t":"2025-01-08T05:00:00Z","v":669037,"vw":101.930113},{"c":108.07,"h":108.38,"l":100.77,"n":26366,"o":101.8,"t":"2025-01-10T05:00:00Z","v":1708364,"vw":106.450177},{"c":104.33,"h":108.6,"l":103.78,"n":25790,"o":106.62,"t":"2025-01-13T05:00:00Z","v":1315184,"vw":105.829424},{"c":105.76,"h":108.01,"l":103.28,"n":19703,"o":104.73,"t":"2025-01-14T05:00:00Z","v":1147246,"vw":105.560587},{"c":107.22,"h":110.715,"l":106.46,"n":16893,"o":109.37,"t":"2025-01-15T05:00:00Z","v":962334,"vw":107.596165},{"c":108.86,"h":110.17,"l":108.16,"n":16694,"o":109.34,"t":"2025-01-16T05:00:00Z","v":977192,"vw":108.900832},{"c":109.32,"h":110.28,"l":108.14,"n":12942,"o":109.42,"t":"2025-01-17T05:00:00Z","v":569470,"vw":109.372413},{"c":110.03,"h":112,"l":106.7,"n":17211,"o":110.96,"t":"2025-01-21T05:00:00Z","v":922283,"vw":109.348369},{"c":111.65,"h":111.65,"l":109.26,"n":13009,"o":110.61,"t":"2025-01-22T05:00:00Z","v":825017,"vw":110.604007},{"c":111.48,"h":112.69,"l":109.53,"n":14704,"o":111.37,"t":"2025-01-23T05:00:00Z","v":932875,"vw":111.336631},{"c":110.62,"h":112.74,"l":110.21,"n":11874,"o":112,"t":"2025-01-24T05:00:00Z","v":714573,"vw":111.352809},{"c":111.54,"h":112.24,"l":107.765,"n":17370,"o":108.94,"t":"2025-01-27T05:00:00Z","v":1032146,"vw":111.035304},{"c":111.97,"h":113.2499,"l":111,"n":14699,"o":111.85,"t":"2025-01-28T05:00:00Z","v":831746,"vw":111.854464},{"c":111.78,"h":112.3,"l":110.63,"n":12616,"o":111.79,"t":"2025-01-29T05:00:00Z","v":693070,"vw":111.490465},{"c":113.72,"h":113.9799,"l":111.4,"n":16565,"o":112.92,"t":"2025-01-30T05:00:00Z","v":868671,"vw":112.502729},{"c":111.81,"h":115.2,"l":111.63,"n":15335,"o":113.81,"t":"2025-01-31T05:00:00Z","v":730961,"vw":113.21318},{"c":109,"h":111.25,"l":105.4,"n":18669,"o":107.9,"t":"2025-02-03T05:00:00Z","v":1066901,"vw":109.235566},{"c":111.47,"h":111.86,"l":108.35,"n":14044,"o":108.35,"t":"2025-02-04T05:00:00Z","v":639288,"vw":110.791371},{"c":111.78,"h":112.87,"l":110.58,"n":13206,"o":111.97,"t":"2025-02-05T05:00:00Z","v":704017,"vw":111.622494},{"c":114.12,"h":114.19,"l":112,"n":16895,"o":112.36,"t":"2025-02-06T05:00:00Z","v":934480,"vw":113.409343},{"c":113.83,"h":115.8743,"l":113.82,"n":16921,"o":114.98,"t":"2025-02-07T05:00:00Z","v":957442,"vw":114.46117},{"c":110.29,"h":115.98,"l":109.23,"n":24267,"o":114.6,"t":"2025-02-10T05:00:00Z","v":1539931,"vw":111.035951},{"c":108.84,"h":111.07,"l":108.42,"n":24015,"o":110.5,"t":"2025-02-11T05:00:00Z","v":1695314,"vw":109.180788},{"c":110.65,"h":111.52,"l":106.79,"n":33346,"o":107.15,"t":"2025-02-12T05:00:00Z","v":2931761,"vw":109.600982},{"c":114.44,"h":123,"l":102.5,"n":62727,"o":120.23,"t":"2025-02-13T05:00:00Z","v":4893591,"vw":112.22381},{"c":110.31,"h":115.43,"l":108.7663,"n":28204,"o":113.87,"t":"2025-02-14T05:00:00Z","v":1578216,"vw":111.87616},{"c":110.08,"h":110.855,"l":107.46,"n":20661,"o":110.51,"t":"2025-02-18T05:00:00Z","v":1129233,"vw":109.4974},{"c":112.15,"h":112.4,"l":108.2548,"n":18160,"o":108.99,"t":"2025-02-19T05:00:00Z","v":872316,"vw":110.913859},{"c":110.86,"h":112.3369,"l":108.79,"n":16113,"o":111.64,"t":"2025-02-20T05:00:00Z","v":1021335,"vw":110.599232},{"c":102.89,"h":113.88,"l":102.88,"n":25943,"o":112.29,"t":"2025-02-21T05:00:00Z","v":1831989,"vw":105.436986},{"c":102.7,"h":105.19,"l":102.235,"n":20221,"o":103.68,"t":"2025-02-24T05:00:00Z","v":1164844,"vw":103.581263},{"c":104.67,"h":105.52,"l":101.74,"n":16279,"o":102.76,"t":"2025-02-25T05:00:00Z","v":839020,"vw":103.855587},{"c":105.93,"h":109.31,"l":105.3,"n":18960,"o":106.065,"t":"2025-02-26T05:00:00Z","v":1146494,"vw":106.721423},{"c":103.44,"h":107.2899,"l":103.36,"n":14340,"o":106.9,"t":"2025-02-27T05:00:00Z","v":918698,"vw":105.173938},{"c":105.09,"h":105.35,"l":101.83,"n":12756,"o":103.4,"t":"2025-02-28T05:00:00Z","v":768246,"vw":104.237987},{"c":99.31,"h":106.16,"l":98.94,"n":17794,"o":105.7,"t":"2025-03-03T05:00:00Z","v":1087962,"vw":100.971684},{"c":94.45,"h":98.02,"l":94.17,"n":27570,"o":97.5,"t":"2025-03-04T05:00:00Z","v":1719175,"vw":95.934471},{"c":96.31,"h":96.6,"l":94.97,"n":17592,"o":95.02,"t":"2025-03-05T05:00:00Z","v":1281970,"vw":95.826666},{"c":90.91,"h":95,"l":90.25,"n":19079,"o":93.36,"t":"2025-03-06T05:00:00Z","v":1049927,"vw":92.190181},{"c":90.65,"h":90.99,"l":83.65,"n":37414,"o":90.29,"t":"2025-03-07T05:00:00Z","v":2686634,"vw":87.797212},{"c":86.65,"h":87.99,"l":85.1,"n":31330,"o":87.565,"t":"2025-03-10T04:00:00Z","v":2236008,"vw":86.294344},{"c":89.07,"h":89.97,"l":85.5,"n":23205,"o":87.39,"t":"2025-03-11T04:00:00Z","v":2149888,"vw":88.780679},{"c":91.11,"h":92.81,"l":88.92,"n":24590,"o":91.89,"t":"2025-03-12T04:00:00Z","v":1826230,"vw":90.897532},{"c":86.96,"h":91,"l":86.6401,"n":21602,"o":90.16,"t":"2025-03-13T04:00:00Z","v":1859518,"vw":87.542791},{"c":88.27,"h":88.77,"l":86.8,"n":21214,"o":87.5,"t":"2025-03-14T04:00:00Z","v":1563158,"vw":88.095927},{"c":90.02,"h":90.29,"l":85.65,"n":19275,"o":87,"t":"2025-03-17T04:00:00Z","v":1412479,"vw":88.933867},{"c":86.83,"h":89.345,"l":86.07,"n":15738,"o":88.93,"t":"2025-03-18T04:00:00Z","v":876518,"vw":87.023243},{"c":90.26,"h":90.57,"l":86.5301,"n":16310,"o":86.56,"t":"2025-03-19T04:00:00Z","v":1390418,"vw":88.979397},{"c":89.4,"h":92.79,"l":88.98,"n":24374,"o":90.29,"t":"2025-03-20T04:00:00Z","v":1615614,"vw":90.560931},{"c":87.95,"h":89.4504,"l":86.79,"n":16757,"o":88.32,"t":"2025-03-21T04:00:00Z","v":1397193,"vw":88.047263},{"c":92.1,"h":93.27,"l":89.1,"n":25256,"o":90.48,"t":"2025-03-24T04:00:00Z","v":1937513,"vw":91.468545},{"c":91.58,"h":93.6331,"l":90.59,"n":17108,"o":92.65,"t":"2025-03-25T04:00:00Z","v":907014,"vw":91.578068},{"c":89.77,"h":92.64,"l":88.88,"n":19137,"o":92.55,"t":"2025-03-26T04:00:00Z","v":1110540,"vw":90.045405},{"c":85.36,"h":89.795,"l":84.64,"n":36833,"o":89.17,"t":"2025-03-27T04:00:00Z","v":2594406,"vw":85.960165},{"c":84.02,"h":85.725,"l":83.05,"n":29784,"o":85.31,"t":"2025-03-28T04:00:00Z","v":1673124,"vw":84.128603},{"c":83.41,"h":83.6,"l":80.54,"n":20918,"o":82.15,"t":"2025-03-31T04:00:00Z","v":1168579,"vw":82.778928},{"c":84.2,"h":84.7,"l":81.71,"n":19369,"o":82.85,"t":"2025-04-01T04:00:00Z","v":1124736,"vw":83.888243},{"c":88.43,"h":89.69,"l":82.14,"n":23599,"o":82.14,"t":"2025-04-02T04:00:00Z","v":1688265,"vw":87.723216},{"c":69.49,"h":77.24,"l":66.35,"n":100531,"o":77.065,"t":"2025-04-03T04:00:00Z","v":8117145,"vw":70.454747},{"c":70.09,"h":75.32,"l":60.5,"n":81279,"o":63.09,"t":"2025-04-04T04:00:00Z","v":6748955,"vw":68.115944},{"c":70.24,"h":75.1,"l":64,"n":69052,"o":66.09,"t":"2025-04-07T04:00:00Z","v":5698577,"vw":70.472893},{"c":65.64,"h":74.06,"l":64.37,"n":41654,"o":72.63,"t":"2025-04-08T04:00:00Z","v":2758410,"vw":69.406908},{"c":78.75,"h":81.65,"l":64.3193,"n":71413,"o":64.925,"t":"2025-04-09T04:00:00Z","v":6383109,"vw":76.777549},{"c":72.81,"h":75.88,"l":70.315,"n":44466,"o":74.99,"t":"2025-04-10T04:00:00Z","v":3084600,"vw":73.07131},{"c":73.53,"h":74.99,"l":70.2025,"n":33080,"o":72.57,"t":"2025-04-11T04:00:00Z","v":2038817,"vw":73.101982},{"c":74.49,"h":77.93,"l":73.25,"n":25176,"o":75.7,"t":"2025-04-14T04:00:00Z","v":1736683,"vw":75.127469},{"c":74.68,"h":75.565,"l":74.24,"n":16859,"o":74.45,"t":"2025-04-15T04:00:00Z","v":1362690,"vw":74.794138},{"c":73.66,"h":74.46,"l":72.07,"n":16719,"o":73.7,"t":"2025-04-16T04:00:00Z","v":766842,"vw":73.518471},{"c":74.2,"h":74.705,"l":73.15,"n":17651,"o":74.03,"t":"2025-04-17T04:00:00Z","v":1342395,"vw":74.01749},{"c":71.78,"h":73.14,"l":69.19,"n":22713,"o":72.88,"t":"2025-04-21T04:00:00Z","v":1575908,"vw":70.869927},{"c":74.47,"h":75.66,"l":72.645,"n":15318,"o":72.84,"t":"2025-04-22T04:00:00Z","v":982822,"vw":74.289414},{"c":77.26,"h":81.0975,"l":76.825,"n":26445,"o":79.87,"t":"2025-04-23T04:00:00Z","v":1677998,"vw":78.745242},{"c":79.28,"h":79.96,"l":77.44,"n":18668,"o":77.85,"t":"2025-04-24T04:00:00Z","v":1119843,"vw":79.074211},{"c":79.78,"h":80.18,"l":77.69,"n":25181,"o":79.22,"t":"2025-04-25T04:00:00Z","v":1647006,"vw":79.559417},{"c":80.1,"h":81.32,"l":78.5,"n":21791,"o":79.78,"t":"2025-04-28T04:00:00Z","v":1479857,"vw":80.03271},{"c":81.41,"h":81.765,"l":79.57,"n":20216,"o":79.59,"t":"2025-04-29T04:00:00Z","v":1479908,"vw":81.229215},{"c":80.5,"h":80.81,"l":76.45,"n":16468,"o":78.91,"t":"2025-04-30T04:00:00Z","v":873331,"vw":79.740985},{"c":79.81,"h":81.77,"l":79.04,"n":24947,"o":80.97,"t":"2025-05-01T04:00:00Z","v":1582752,"vw":80.200643},{"c":84.14,"h":85.13,"l":80.89,"n":31000,"o":81.06,"t":"2025-05-02T04:00:00Z","v":1892164,"vw":83.822222},{"c":82.53,"h":83.66,"l":82.28,"n":24629,"o":83.42,"t":"2025-05-05T04:00:00Z","v":1709742,"vw":82.679131},{"c":80.08,"h":81.71,"l":78.82,"n":33505,"o":80.55,"t":"2025-05-06T04:00:00Z","v":2238940,"vw":80.170046},{"c":81.19,"h":81.52,"l":79.335,"n":40945,"o":80.62,"t":"2025-05-07T04:00:00Z","v":2837086,"vw":80.743524},{"c":91.63,"h":93.38,"l":87.325,"n":59068,"o":89.4,"t":"2025-05-08T04:00:00Z","v":4094699,"vw":90.877393},{"c":92.25,"h":93.5,"l":90.07,"n":37887,"o":93.5,"t":"2025-05-09T04:00:00Z","v":2364920,"vw":91.600376},{"c":98.99,"h":104.97,"l":96.62,"n":50679,"o":100.01,"t":"2025-05-12T04:00:00Z","v":3011933,"vw":99.210306},{"c":102.34,"h":103.85,"l":99.5,"n":44434,"o":100.15,"t":"2025-05-13T04:00:00Z","v":2462767,"vw":102.63935},{"c":101.11,"h":103.31,"l":100.491,"n":36574,"o":102.48,"t":"2025-05-14T04:00:00Z","v":2059183,"vw":101.27677},{"c":100.69,"h":101.02,"l":98.8,"n":21774,"o":100.33,"t":"2025-05-15T04:00:00Z","v":1354743,"vw":100.383158},{"c":102.08,"h":102.5,"l":100.575,"n":21944,"o":100.7,"t":"2025-05-16T04:00:00Z","v":1229012,"vw":101.941134},{"c":101.15,"h":102.185,"l":100,"n":21877,"o":100.64,"t":"2025-05-19T04:00:00Z","v":1264600,"vw":100.894493},{"c":100.59,"h":101.52,"l":99.89,"n":14310,"o":100.88,"t":"2025-05-20T04:00:00Z","v":823431,"vw":100.573347},{"c":97.29,"h":100.05,"l":96.85,"n":18873,"o":99.24,"t":"2025-05-21T04:00:00Z","v":999963,"vw":98.045765},{"c":95.37,"h":97.35,"l":94.88,"n":20560,"o":97.31,"t":"2025-05-22T04:00:00Z","v":1220784,"vw":95.619518},{"c":94.36,"h":95.35,"l":92.55,"n":21353,"o":92.92,"t":"2025-05-23T04:00:00Z","v":1301385,"vw":94.302429},{"c":94.78,"h":96.4471,"l":94.53,"n":20779,"o":96.04,"t":"2025-05-27T04:00:00Z","v":1203437,"vw":95.121362},{"c":92.71,"h":95.06,"l":92.62,"n":18577,"o":94.97,"t":"2025-05-28T04:00:00Z","v":1256343,"vw":93.342498},{"c":94.36,"h":95.3,"l":93.625,"n":19975,"o":94,"t":"2025-05-29T04:00:00Z","v":1255484,"vw":94.518871},{"c":91.93,"h":93.63,"l":91.38,"n":16599,"o":92.58,"t":"2025-05-30T04:00:00Z","v":953884,"vw":92.256049},{"c":92.3,"h":92.625,"l":89.445,"n":20672,"o":92,"t":"2025-06-02T04:00:00Z","v":1065782,"vw":91.744487},{"c":92.32,"h":93.45,"l":91.445,"n":19155,"o":92.05,"t":"2025-06-03T04:00:00Z","v":1227882,"vw":92.540605},{"c":87.91,"h":92.385,"l":87.84,"n":36577,"o":92.06,"t":"2025-06-04T04:00:00Z","v":2330048,"vw":89.245735},{"c":87.27,"h":89.36,"l":85.15,"n":33832,"o":87.5,"t":"2025-06-05T04:00:00Z","v":2332751,"vw":87.446777},{"c":87.25,"h":89,"l":86.73,"n":19009,"o":88.38,"t":"2025-06-06T04:00:00Z","v":1054950,"vw":87.4596},{"c":87.86,"h":88.67,"l":86.91,"n":30208,"o":88.45,"t":"2025-06-09T04:00:00Z","v":2183660,"vw":87.943081},{"c":89.48,"h":89.56,"l":87.345,"n":23350,"o":88.17,"t":"2025-06-10T04:00:00Z","v":1544900,"vw":88.622696},{"c":89.56,"h":90.89,"l":88.23,"n":41291,"o":89.78,"t":"2025-06-11T04:00:00Z","v":3707924,"vw":89.890887},{"c":87.93,"h":89.94,"l":86.97,"n":29929,"o":89.25,"t":"2025-06-12T04:00:00Z","v":2803234,"vw":88.091574},{"c":82.13,"h":87.46,"l":80.69,"n":31671,"o":86.77,"t":"2025-06-13T04:00:00Z","v":1993883,"vw":83.336241},{"c":87.13,"h":87.94,"l":83.45,"n":35014,"o":83.75,"t":"2025-06-16T04:00:00Z","v":1838825,"vw":86.947048},{"c":85.69,"h":87.54,"l":85.12,"n":22293,"o":85.83,"t":"2025-06-17T04:00:00Z","v":1415804,"vw":86.007185},{"c":89.16,"h":91.52,"l":85.515,"n":30764,"o":85.81,"t":"2025-06-18T04:00:00Z","v":1996455,"vw":89.801238},{"c":90.8,"h":91.73,"l":88.79,"n":23115,"o":90.5,"t":"2025-06-20T04:00:00Z","v":1652663,"vw":90.326114},{"c":91.75,"h":91.78,"l":88.63,"n":19913,"o":89.59,"t":"2025-06-23T04:00:00Z","v":1441790,"vw":90.616309},{"c":94.43,"h":94.8203,"l":92.01,"n":27049,"o":93.63,"t":"2025-06-24T04:00:00Z","v":1895138,"vw":93.813871},{"c":93.37,"h":95.53,"l":92.76,"n":21861,"o":94.54,"t":"2025-06-25T04:00:00Z","v":1423629,"vw":93.771653},{"c":94.11,"h":95.19,"l":93.31,"n":23192,"o":94.01,"t":"2025-06-26T04:00:00Z","v":1428583,"vw":94.357572},{"c":96.5,"h":97.295,"l":93.74,"n":25234,"o":94.98,"t":"2025-06-27T04:00:00Z","v":1813373,"vw":96.25857},{"c":98.99,"h":99.64,"l":95.7592,"n":26802,"o":96.82,"t":"2025-06-30T04:00:00Z","v":1620265,"vw":98.590778},{"c":99.26,"h":100.88,"l":98.135,"n":32513,"o":98.89,"t":"2025-07-01T04:00:00Z","v":1902951,"vw":99.491806},{"c":106.36,"h":106.58,"l":98.06,"n":49100,"o":99.06,"t":"2025-07-02T04:00:00Z","v":4653157,"vw":103.691629},{"c":107.24,"h":108.38,"l":106.18,"n":15021,"o":107.44,"t":"2025-07-03T04:00:00Z","v":894592,"vw":107.248821},{"c":105.94,"h":106.86,"l":104.47,"n":28876,"o":105.78,"t":"2025-07-07T04:00:00Z","v":2109882,"vw":105.636265},{"c":105.55,"h":107.19,"l":104.65,"n":19742,"o":106.71,"t":"2025-07-08T04:00:00Z","v":942159,"vw":105.69123},{"c":108.75,"h":109.65,"l":106.68,"n":24857,"o":107.7,"t":"2025-07-09T04:00:00Z","v":1743502,"vw":108.559593},{"c":111.19,"h":111.87,"l":108.845,"n":24339,"o":109.3,"t":"2025-07-10T04:00:00Z","v":1514172,"vw":111.130861},{"c":110.99,"h":111.57,"l":109.02,"n":26899,"o":109.02,"t":"2025-07-11T04:00:00Z","v":1487039,"vw":110.861287},{"c":111.45,"h":112.5,"l":109.12,"n":18344,"o":111.58,"t":"2025-07-14T04:00:00Z","v":1032949,"vw":111.360573},{"c":110.7,"h":112.9,"l":109.1617,"n":22651,"o":111.65,"t":"2025-07-15T04:00:00Z","v":1720575,"vw":110.363268},{"c":110.51,"h":111.91,"l":108.93,"n":17602,"o":111.68,"t":"2025-07-16T04:00:00Z","v":1391390,"vw":110.615422},{"c":114.96,"h":115.5,"l":111.29,"n":27271,"o":112.52,"t":"2025-07-17T04:00:00Z","v":1801575,"vw":114.627973},{"c":115.06,"h":115.39,"l":113.415,"n":19292,"o":115.19,"t":"2025-07-18T04:00:00Z","v":973656,"vw":114.738454},{"c":114.81,"h":116.19,"l":114.5,"n":17259,"o":116.05,"t":"2025-07-21T04:00:00Z","v":1006892,"vw":115.269444},{"c":117.15,"h":118.35,"l":114.28,"n":28121,"o":114.59,"t":"2025-07-22T04:00:00Z","v":2053203,"vw":117.267923},{"c":119.46,"h":121.05,"l":117.87,"n":24503,"o":118,"t":"2025-07-23T04:00:00Z","v":1919180,"vw":119.460993},{"c":118.33,"h":119.5474,"l":117.8,"n":16035,"o":119.02,"t":"2025-07-24T04:00:00Z","v":818119,"vw":118.612351},{"c":120.34,"h":120.7,"l":117.94,"n":14579,"o":120.09,"t":"2025-07-25T04:00:00Z","v":730252,"vw":119.906824},{"c":120.01,"h":121.82,"l":119.59,"n":16082,"o":121.81,"t":"2025-07-28T04:00:00Z","v":846902,"vw":120.371257},{"c":118.55,"h":120.6,"l":117.855,"n":18779,"o":119.99,"t":"2025-07-29T04:00:00Z","v":1040071,"vw":118.762734},{"c":116.99,"h":119.26,"l":116.14,"n":23312,"o":119.26,"t":"2025-07-30T04:00:00Z","v":1088682,"vw":117.570449},{"c":116.1,"h":117.67,"l":115.28,"n":22894,"o":116.85,"t":"2025-07-31T04:00:00Z","v":1159521,"vw":116.201172},{"c":112.32,"h":114.04,"l":110.59,"n":31511,"o":112.97,"t":"2025-08-01T04:00:00Z","v":1601292,"vw":112.45295},{"c":116.27,"h":116.57,"l":113.11,"n":22318,"o":114.01,"t":"2025-08-04T04:00:00Z","v":1135595,"vw":115.88451},{"c":115.45,"h":118.25,"l":114.43,"n":18635,"o":117.22,"t":"2025-08-05T04:00:00Z","v":886802,"vw":115.603226},{"c":114.16,"h":115.865,"l":112.47,"n":33931,"o":115.45,"t":"2025-08-06T04:00:00Z","v":1792316,"vw":113.658311},{"c":115.2,"h":128.51,"l":112.78,"n":55066,"o":127.235,"t":"2025-08-07T04:00:00Z","v":3411861,"vw":117.639885},{"c":116.06,"h":117.47,"l":113.61,"n":34057,"o":115.23,"t":"2025-08-08T04:00:00Z","v":1888287,"vw":116.110978},{"c":114.86,"h":117.71,"l":114.61,"n":23556,"o":116.09,"t":"2025-08-11T04:00:00Z","v":1033039,"vw":115.600863},{"c":116.78,"h":118.34,"l":115.95,"n":25475,"o":117.16,"t":"2025-08-12T04:00:00Z","v":1524602,"vw":117.185458},{"c":120.99,"h":121.48,"l":116.605,"n":29382,"o":117.34,"t":"2025-08-13T04:00:00Z","v":1926591,"vw":119.9308},{"c":119.3,"h":120.14,"l":118.61,"n":20493,"o":119.53,"t":"2025-08-14T04:00:00Z","v":1266492,"vw":119.417216},{"c":118.96,"h":119.755,"l":117.6101,"n":18265,"o":119.18,"t":"2025-08-15T04:00:00Z","v":953514,"vw":118.776939},{"c":119.32,"h":119.9,"l":118.205,"n":17833,"o":118.96,"t":"2025-08-18T04:00:00Z","v":1241491,"vw":119.327265},{"c":119.34,"h":120.22,"l":118.5854,"n":19205,"o":119.9,"t":"2025-08-19T04:00:00Z","v":1222096,"vw":119.440983},{"c":119.59,"h":120.34,"l":117.42,"n":17544,"o":119.5,"t":"2025-08-20T04:00:00Z","v":1035072,"vw":118.789006},{"c":115.82,"h":116.2,"l":113.215,"n":57590,"o":115.125,"t":"2025-08-21T04:00:00Z","v":4283940,"vw":115.479137},{"c":116.92,"h":118.27,"l":115.35,"n":27586,"o":116.18,"t":"2025-08-22T04:00:00Z","v":1676780,"vw":116.870986},{"c":115.8,"h":117.37,"l":115.8,"n":20622,"o":116.91,"t":"2025-08-25T04:00:00Z","v":1399922,"vw":116.257267},{"c":118.55,"h":118.6,"l":115,"n":20334,"o":116.24,"t":"2025-08-26T04:00:00Z","v":1124981,"vw":117.582101},{"c":120.29,"h":120.61,"l":118.175,"n":19919,"o":118.39,"t":"2025-08-27T04:00:00Z","v":1127319,"vw":120.07836},{"c":116.25,"h":118.07,"l":113.59,"n":39859,"o":117.425,"t":"2025-08-28T04:00:00Z","v":2790307,"vw":115.424848},{"c":116.96,"h":117.34,"l":114.7601,"n":19919,"o":116.53,"t":"2025-08-29T04:00:00Z","v":1250375,"vw":116.387597},{"c":116.71,"h":117.91,"l":114.1714,"n":23375,"o":115.11,"t":"2025-09-02T04:00:00Z","v":1226010,"vw":116.635228},{"c":117.99,"h":120.535,"l":116.98,"n":21566,"o":117.22,"t":"2025-09-03T04:00:00Z","v":1222598,"vw":118.307972},{"c":121.22,"h":121.46,"l":118.02,"n":23038,"o":118.45,"t":"2025-09-04T04:00:00Z","v":1369818,"vw":120.137564},{"c":117.18,"h":122.9799,"l":116.84,"n":30128,"o":121.19,"t":"2025-09-05T04:00:00Z","v":1606088,"vw":118.476585},{"c":114.8,"h":118,"l":114.76,"n":21561,"o":118,"t":"2025-09-08T04:00:00Z","v":1084195,"vw":115.54994},{"c":115.28,"h":115.34,"l":113.6,"n":17351,"o":115.07,"t":"2025-09-09T04:00:00Z","v":874486,"vw":114.839389},{"c":116.04,"h":117.45,"l":114.9721,"n":16232,"o":115.05,"t":"2025-09-10T04:00:00Z","v":755597,"vw":116.060895},{"c":115.54,"h":117.535,"l":115.52,"n":17653,"o":116.45,"t":"2025-09-11T04:00:00Z","v":876675,"vw":116.210797},{"c":113.93,"h":115.518,"l":113.89,"n":15762,"o":115.5,"t":"2025-09-12T04:00:00Z","v":675051,"vw":114.308712},{"c":114.5,"h":116.11,"l":113.15,"n":19869,"o":114.36,"t":"2025-09-15T04:00:00Z","v":841368,"vw":114.696004},{"c":113.01,"h":114.49,"l":111.12,"n":23165,"o":113.85,"t":"2025-09-16T04:00:00Z","v":1079206,"vw":112.629193},{"c":113.95,"h":115.805,"l":112.28,"n":22355,"o":112.8,"t":"2025-09-17T04:00:00Z","v":1333219,"vw":114.142692},{"c":116.95,"h":117.04,"l":114.74,"n":21258,"o":115.05,"t":"2025-09-18T04:00:00Z","v":1035349,"vw":116.262497},{"c":114.96,"h":117.055,"l":114.58,"n":16879,"o":116.99,"t":"2025-09-19T04:00:00Z","v":1404384,"vw":115.142879},{"c":109.8,"h":114.585,"l":109.2,"n":27901,"o":114.51,"t":"2025-09-22T04:00:00Z","v":1801797,"vw":110.553359},{"c":109.66,"h":112.97,"l":109.53,"n":26051,"o":110.915,"t":"2025-09-23T04:00:00Z","v":1123843,"vw":111.006011},{"c":107.64,"h":109.795,"l":106.94,"n":22557,"o":109.27,"t":"2025-09-24T04:00:00Z","v":1236997,"vw":108.088425},{"c":106.07,"h":107.18,"l":104.92,"n":23489,"o":106.81,"t":"2025-09-25T04:00:00Z","v":1186929,"vw":106.035123},{"c":105.9,"h":107.18,"l":105.495,"n":22039,"o":106.52,"t":"2025-09-26T04:00:00Z","v":1353918,"vw":106.258598},{"c":106.22,"h":107.75,"l":105.65,"n":26931,"o":107.35,"t":"2025-09-29T04:00:00Z","v":1651531,"vw":106.281624},{"c":103.15,"h":105.68,"l":97.66,"n":58137,"o":104.31,"t":"2025-09-30T04:00:00Z","v":3761312,"vw":100.905573},{"c":100.34,"h":103.21,"l":99.98,"n":30878,"o":102.52,"t":"2025-10-01T04:00:00Z","v":1899994,"vw":101.150118},{"c":101.13,"h":101.21,"l":98.57,"n":25109,"o":100.11,"t":"2025-10-02T04:00:00Z","v":1453166,"vw":100.57133},{"c":98.09,"h":102.01,"l":97.35,"n":27613,"o":101.36,"t":"2025-10-03T04:00:00Z","v":1706853,"vw":98.628708},{"c":94.35,"h":97.87,"l":93.44,"n":38514,"o":97.69,"t":"2025-10-06T04:00:00Z","v":2497275,"vw":94.653241},{"c":91.78,"h":94.56,"l":90.11,"n":35256,"o":94.56,"t":"2025-10-07T04:00:00Z","v":2577784,"vw":91.45101},{"c":91.66,"h":93.25,"l":90.185,"n":26822,"o":92.25,"t":"2025-10-08T04:00:00Z","v":1610461,"vw":91.843744},{"c":89.3,"h":92.85,"l":88.85,"n":29179,"o":92.36,"t":"2025-10-09T04:00:00Z","v":1688074,"vw":90.013735},{"c":88.37,"h":92.9269,"l":88.3,"n":38776,"o":92.86,"t":"2025-10-10T04:00:00Z","v":2412138,"vw":90.237655},{"c":89.2,"h":91.2,"l":89.075,"n":26751,"o":89.48,"t":"2025-10-13T04:00:00Z","v":1693748,"vw":89.976218},{"c":91.38,"h":91.88,"l":87.895,"n":31592,"o":88.15,"t":"2025-10-14T04:00:00Z","v":2005495,"vw":91.100089},{"c":94.82,"h":95.01,"l":91.91,"n":48962,"o":91.91,"t":"2025-10-15T04:00:00Z","v":3766699,"vw":94.238642},{"c":93.93,"h":96.6,"l":93.06,"n":34303,"o":95.66,"t":"2025-10-16T04:00:00Z","v":2436077,"vw":94.26661},{"c":93.92,"h":95.33,"l":93.54,"n":24990,"o":93.58,"t":"2025-10-17T04:00:00Z","v":1514191,"vw":94.250795},{"c":92.81,"h":95,"l":91.78,"n":22782,"o":93.93,"t":"2025-10-20T04:00:00Z","v":1343656,"vw":93.167618},{"c":93.45,"h":93.72,"l":91.23,"n":24198,"o":92.95,"t":"2025-10-21T04:00:00Z","v":1752004,"vw":93.050755},{"c":91.24,"h":93.065,"l":89.94,"n":28809,"o":92.9,"t":"2025-10-22T04:00:00Z","v":1727253,"vw":91.151356},{"c":96.82,"h":98.52,"l":91.55,"n":42311,"o":91.75,"t":"2025-10-23T04:00:00Z","v":2830508,"vw":96.820902},{"c":96.66,"h":97.9,"l":95.9004,"n":22637,"o":97.48,"t":"2025-10-24T04:00:00Z","v":1365495,"vw":96.759644},{"c":96.75,"h":98.47,"l":96.305,"n":20991,"o":98,"t":"2025-10-27T04:00:00Z","v":1292176,"vw":97.094677},{"c":97.16,"h":97.74,"l":95.0139,"n":19939,"o":96.78,"t":"2025-10-28T04:00:00Z","v":1582199,"vw":96.780453},{"c":95.51,"h":97.665,"l":94.9,"n":20384,"o":96.31,"t":"2025-10-29T04:00:00Z","v":1144121,"vw":96.075122},{"c":87.59,"h":95,"l":87.22,"n":55860,"o":95,"t":"2025-10-30T04:00:00Z","v":4180493,"vw":89.50686},{"c":85.5,"h":88.74,"l":84.82,"n":47101,"o":88.53,"t":"2025-10-31T04:00:00Z","v":3818118,"vw":85.716076},{"c":85.3,"h":86.31,"l":83.635,"n":41243,"o":85.78,"t":"2025-11-03T05:00:00Z","v":2896365,"vw":84.905009},{"c":84.69,"h":86.06,"l":83.44,"n":34788,"o":85.49,"t":"2025-11-04T05:00:00Z","v":2269701,"vw":84.678257},{"c":86.39,"h":88.835,"l":83.12,"n":52347,"o":84.38,"t":"2025-11-05T05:00:00Z","v":3371370,"vw":86.790516},{"c":91.9,"h":101.5899,"l":89.89,"n":76178,"o":93.93,"t":"2025-11-06T05:00:00Z","v":5493744,"vw":94.688029},{"c":92.44,"h":93.3921,"l":88.8,"n":37848,"o":92.18,"t":"2025-11-07T05:00:00Z","v":2151384,"vw":91.449811},{"c":94.78,"h":97.57,"l":93.88,"n":38176,"o":94.25,"t":"2025-11-10T05:00:00Z","v":2652163,"vw":95.449027},{"c":92.18,"h":96.81,"l":91.26,"n":26323,"o":94.53,"t":"2025-11-11T05:00:00Z","v":1576785,"vw":92.338321},{"c":93.94,"h":95.2,"l":92.385,"n":25293,"o":93.055,"t":"2025-11-12T05:00:00Z","v":1806621,"vw":94.065758},{"c":91.29,"h":94.61,"l":91.2,"n":26243,"o":93.65,"t":"2025-11-13T05:00:00Z","v":1478240,"vw":91.986026},{"c":88.04,"h":91.28,"l":87.86,"n":39669,"o":89.8,"t":"2025-11-14T05:00:00Z","v":2475464,"vw":88.923141},{"c":84.64,"h":89.3,"l":84.14,"n":39185,"o":88.35,"t":"2025-11-17T05:00:00Z","v":2530764,"vw":85.963542},{"c":84.57,"h":85.2,"l":83.21,"n":32471,"o":84.57,"t":"2025-11-18T05:00:00Z","v":1893147,"vw":84.4367},{"c":87.39,"h":88.17,"l":84.9921,"n":26437,"o":85.66,"t":"2025-11-19T05:00:00Z","v":1705723,"vw":87.412926},{"c":85.11,"h":90.53,"l":85.01,"n":27823,"o":89.53,"t":"2025-11-20T05:00:00Z","v":1890951,"vw":86.830626},{"c":87.51,"h":89.87,"l":85.1162,"n":30159,"o":85.96,"t":"2025-11-21T05:00:00Z","v":2020737,"vw":88.153707},{"c":88.01,"h":89.09,"l":86.455,"n":26707,"o":87.15,"t":"2025-11-24T05:00:00Z","v":1542131,"vw":88.08064},{"c":93.31,"h":95.67,"l":87.895,"n":43864,"o":88.4,"t":"2025-11-25T05:00:00Z","v":3091979,"vw":93.334711},{"c":96.16,"h":96.92,"l":93.51,"n":27367,"o":93.51,"t":"2025-11-26T05:00:00Z","v":1923343,"vw":95.702548},{"c":97.57,"h":97.94,"l":95.67,"n":11970,"o":96.38,"t":"2025-11-28T05:00:00Z","v":649369,"vw":97.148913},{"c":101.39,"h":101.88,"l":94.94,"n":31659,"o":95.99,"t":"2025-12-01T05:00:00Z","v":2028482,"vw":100.548805},{"c":101.43,"h":103.92,"l":100.8882,"n":35602,"o":101.66,"t":"2025-12-02T05:00:00Z","v":2680587,"vw":102.142149},{"c":107.44,"h":108.24,"l":101.87,"n":38567,"o":101.87,"t":"2025-12-03T05:00:00Z","v":3281510,"vw":106.891804},{"c":106.36,"h":107.43,"l":104.25,"n":29561,"o":107.24,"t":"2025-12-04T05:00:00Z","v":1868944,"vw":105.948752},{"c":108.34,"h":108.6,"l":106.29,"n":25275,"o":106.29,"t":"2025-12-05T05:00:00Z","v":1397159,"vw":108.025622},{"c":109.14,"h":110.73,"l":107.27,"n":33704,"o":108.75,"t":"2025-12-08T05:00:00Z","v":2130335,"vw":108.832849},{"c":110.14,"h":112.41,"l":107.82,"n":32707,"o":108.25,"t":"2025-12-09T05:00:00Z","v":2179323,"vw":110.74267},{"c":113.27,"h":113.47,"l":108.68,"n":26677,"o":110.73,"t":"2025-12-10T05:00:00Z","v":1556696,"vw":111.852778},{"c":114.2,"h":115.34,"l":113,"n":26098,"o":113,"t":"2025-12-11T05:00:00Z","v":1346755,"vw":114.086681},{"c":112.67,"h":114.983,"l":111.66,"n":23289,"o":114.43,"t":"2025-12-12T05:00:00Z","v":1187710,"vw":112.574318},{"c":113.62,"h":114.67,"l":111.9,"n":21063,"o":114.67,"t":"2025-12-15T05:00:00Z","v":1289311,"vw":113.275054},{"c":113.87,"h":115.38,"l":112.345,"n":21075,"o":113.84,"t":"2025-12-16T05:00:00Z","v":1023897,"vw":113.623922},{"c":112.95,"h":115.11,"l":112.03,"n":17978,"o":113.9,"t":"2025-12-17T05:00:00Z","v":814087,"vw":113.219188},{"c":114.01,"h":115,"l":112.67,"n":23723,"o":114,"t":"2025-12-18T05:00:00Z","v":1278273,"vw":114.172811},{"c":115.26,"h":115.7,"l":113.06,"n":22347,"o":114.42,"t":"2025-12-19T05:00:00Z","v":1362894,"vw":114.84633},{"c":117.03,"h":118.375,"l":114.5244,"n":26720,"o":114.75,"t":"2025-12-22T05:00:00Z","v":1361703,"vw":117.043678},{"c":113.57,"h":117.23,"l":112.72,"n":25812,"o":117.23,"t":"2025-12-23T05:00:00Z","v":1376563,"vw":114.272947},{"c":112.88,"h":113.99,"l":111.725,"n":10877,"o":113.6,"t":"2025-12-24T05:00:00Z","v":530892,"vw":113.105534},{"c":114,"h":114.41,"l":112.475,"n":11992,"o":113.24,"t":"2025-12-26T05:00:00Z","v":479406,"vw":113.925563},{"c":113.32,"h":114.65,"l":112.9,"n":14133,"o":113.63,"t":"2025-12-29T05:00:00Z","v":781568,"vw":113.378509},{"c":113.69,"h":114.25,"l":112.45,"n":18084,"o":113.15,"t":"2025-12-30T05:00:00Z","v":1134452,"vw":113.439887},{"c":111.9,"h":113.88,"l":111.38,"n":14774,"o":113.42,"t":"2025-12-31T05:00:00Z","v":687015,"vw":112.169816},{"c":113.85,"h":114.27,"l":111.73,"n":20157,"o":112.14,"t":"2026-01-02T05:00:00Z","v":1830383,"vw":113.379469},{"c":110.96,"h":113.808,"l":110.16,"n":24879,"o":113.24,"t":"2026-01-05T05:00:00Z","v":1664027,"vw":111.468124},{"c":117.22,"h":118.74,"l":109.35,"n":33154,"o":110.9,"t":"2026-01-06T05:00:00Z","v":2005039,"vw":116.594893},{"c":117.84,"h":118.88,"l":116.07,"n":22858,"o":118.15,"t":"2026-01-07T05:00:00Z","v":1240653,"vw":117.521538},{"c":122.94,"h":123.94,"l":116.01,"n":41981,"o":116.58,"t":"2026-01-08T05:00:00Z","v":2356393,"vw":122.540559},{"c":120.49,"h":124.7499,"l":117.51,"n":30063,"o":123.34,"t":"2026-01-09T05:00:00Z","v":1617562,"vw":120.798372},{"c":123.68,"h":125.38,"l":118.45,"n":31368,"o":121,"t":"2026-01-12T05:00:00Z","v":2188799,"vw":123.283934},{"c":126.22,"h":129.19,"l":124.01,"n":39017,"o":124.45,"t":"2026-01-13T05:00:00Z","v":2115165,"vw":127.112926},{"c":123.88,"h":127.74,"l":123.135,"n":27370,"o":124.65,"t":"2026-01-14T05:00:00Z","v":1437040,"vw":124.650958},{"c":126.17,"h":127.505,"l":123.9,"n":24815,"o":125.21,"t":"2026-01-15T05:00:00Z","v":1356598,"vw":126.05883},{"c":127.06,"h":128.205,"l":126.38,"n":22403,"o":126.5,"t":"2026-01-16T05:00:00Z","v":998569,"vw":127.178245},{"c":122.78,"h":126.28,"l":121.3814,"n":23465,"o":125.07,"t":"2026-01-20T05:00:00Z","v":1292482,"vw":124.285934},{"c":123.16,"h":126.23,"l":122.73,"n":24471,"o":123.93,"t":"2026-01-21T05:00:00Z","v":1465130,"vw":123.9182},{"c":123.97,"h":126.07,"l":123.7201,"n":21254,"o":124.37,"t":"2026-01-22T05:00:00Z","v":988399,"vw":124.576074},{"c":123.44,"h":124.99,"l":122.01,"n":18369,"o":124.05,"t":"2026-01-23T05:00:00Z","v":817953,"vw":123.117217},{"c":123.22,"h":124.1,"l":122.01,"n":23655,"o":123.74,"t":"2026-01-26T05:00:00Z","v":1157508,"vw":123.181261},{"c":122.64,"h":124.21,"l":120.73,"n":22821,"o":123.54,"t":"2026-01-27T05:00:00Z","v":1465990,"vw":123.097026},{"c":119.84,"h":123.56,"l":119.75,"n":30560,"o":122.88,"t":"2026-01-28T05:00:00Z","v":1433424,"vw":120.777981},{"c":119.35,"h":121,"l":116.57,"n":30288,"o":120,"t":"2026-01-29T05:00:00Z","v":1602144,"vw":118.572524},{"c":118.2,"h":119.7033,"l":116.25,"n":17234,"o":118.2,"t":"2026-01-30T05:00:00Z","v":733979,"vw":117.784414},{"c":119.49,"h":119.93,"l":116.765,"n":19600,"o":118.61,"t":"2026-02-02T05:00:00Z","v":1102072,"vw":119.057558},{"c":119.43,"h":122.32,"l":117.45,"n":21233,"o":119.6,"t":"2026-02-03T05:00:00Z","v":1213177,"vw":119.643199},{"c":116.18,"h":120.88,"l":112.585,"n":28009,"o":120.1,"t":"2026-02-04T05:00:00Z","v":1446429,"vw":115.889658},{"c":113.21,"h":117.13,"l":112.6,"n":26015,"o":115.28,"t":"2026-02-05T05:00:00Z","v":1239354,"vw":114.159905},{"c":116.72,"h":117.58,"l":113.87,"n":23358,"o":113.87,"t":"2026-02-06T05:00:00Z","v":1285330,"vw":116.159},{"c":119.55,"h":120.78,"l":116.055,"n":27174,"o":116.22,"t":"2026-02-09T05:00:00Z","v":1402735,"vw":119.655476},{"c":118.64,"h":121.2,"l":116.13,"n":35128,"o":119.99,"t":"2026-02-10T05:00:00Z","v":2006713,"vw":118.325171},{"c":125.31,"h":130.205,"l":113.7,"n":68772,"o":114,"t":"2026-02-11T05:00:00Z","v":5039334,"vw":124.191985},{"c":129.02,"h":130.84,"l":124.34,"n":39562,"o":126.52,"t":"2026-02-12T05:00:00Z","v":2306016,"vw":127.888858},{"c":131.06,"h":132.47,"l":126.12,"n":32193,"o":129.58,"t":"2026-02-13T05:00:00Z","v":1721883,"vw":130.302113},{"c":131.45,"h":133.99,"l":127.04,"n":25075,"o":131.86,"t":"2026-02-17T05:00:00Z","v":1384357,"vw":130.388476},{"c":127.73,"h":132.8,"l":127.31,"n":27352,"o":130.73,"t":"2026-02-18T05:00:00Z","v":1509803,"vw":128.957791},{"c":127.32,"h":127.89,"l":125.31,"n":20673,"o":127.05,"t":"2026-02-19T05:00:00Z","v":1053739,"vw":126.848495},{"c":130.64,"h":131.56,"l":126.84,"n":24047,"o":126.84,"t":"2026-02-20T05:00:00Z","v":1492984,"vw":129.886758},{"c":124.04,"h":131.52,"l":123.155,"n":26427,"o":129.86,"t":"2026-02-23T05:00:00Z","v":1473675,"vw":124.402574},{"c":128.11,"h":129.845,"l":123.5,"n":30681,"o":123.93,"t":"2026-02-24T05:00:00Z","v":1881447,"vw":128.105207},{"c":128.9,"h":130,"l":124.945,"n":26928,"o":130,"t":"2026-02-25T05:00:00Z","v":1633437,"vw":128.622673},{"c":126.88,"h":130.09,"l":125.31,"n":26860,"o":129.06,"t":"2026-02-26T05:00:00Z","v":1583060,"vw":126.866689},{"c":122.87,"h":124.45,"l":118.91,"n":41138,"o":124,"t":"2026-02-27T05:00:00Z","v":2486630,"vw":121.653864},{"c":120.59,"h":123.5,"l":117.55,"n":28347,"o":119.76,"t":"2026-03-02T05:00:00Z","v":1634725,"vw":121.12284},{"c":115.74,"h":117.52,"l":112.75,"n":32038,"o":117.51,"t":"2026-03-03T05:00:00Z","v":2076598,"vw":115.32174},{"c":114.86,"h":116.28,"l":114.1,"n":28434,"o":116.28,"t":"2026-03-04T05:00:00Z","v":2139298,"vw":114.952369},{"c":114,"h":116.11,"l":112.575,"n":29414,"o":113.68,"t":"2026-03-05T05:00:00Z","v":1555724,"vw":114.103132},{"c":111.1,"h":111.685,"l":108.53,"n":34625,"o":110.59,"t":"2026-03-06T05:00:00Z","v":2116299,"vw":110.617642},{"c":111.36,"h":111.775,"l":106.18,"n":43924,"o":108.88,"t":"2026-03-09T04:00:00Z","v":2617849,"vw":109.341843},{"c":112.44,"h":114.72,"l":109.45,"n":31733,"o":111.81,"t":"2026-03-10T04:00:00Z","v":2100742,"vw":112.635387},{"c":110.16,"h":112.04,"l":108.53,"n":29259,"o":111.96,"t":"2026-03-11T04:00:00Z","v":1867341,"vw":110.044958},{"c":101.68,"h":109.33,"l":101.42,"n":45927,"o":108.53,"t":"2026-03-12T04:00:00Z","v":2626087,"vw":104.252316},{"c":100.04,"h":104.46,"l":99.375,"n":40431,"o":102.3,"t":"2026-03-13T04:00:00Z","v":3263639,"vw":101.287019},{"c":102.95,"h":105.25,"l":101.515,"n":25109,"o":101.68,"t":"2026-03-16T04:00:00Z","v":1457660,"vw":103.21107},{"c":105.27,"h":108.1075,"l":104.86,"n":31060,"o":104.87,"t":"2026-03-17T04:00:00Z","v":1919124,"vw":106.298144},{"c":102.66,"h":106.57,"l":102.06,"n":22773,"o":104.33,"t":"2026-03-18T04:00:00Z","v":1114004,"vw":103.204687},{"c":101.93,"h":102.485,"l":100.01,"n":26964,"o":100.97,"t":"2026-03-19T04:00:00Z","v":1689430,"vw":101.546423},{"c":98.05,"h":103.26,"l":96.86,"n":42360,"o":103.26,"t":"2026-03-20T04:00:00Z","v":7849600,"vw":98.405401},{"c":105.16,"h":106.57,"l":101.6,"n":37951,"o":101.6,"t":"2026-03-23T04:00:00Z","v":2121438,"vw":104.950509},{"c":108.45,"h":109.5,"l":100.81,"n":34408,"o":100.81,"t":"2026-03-24T04:00:00Z","v":2028800,"vw":107.809405},{"c":107.49,"h":112.57,"l":105.61,"n":26457,"o":110.22,"t":"2026-03-25T04:00:00Z","v":1195130,"vw":107.929591},{"c":104.28,"h":108.11,"l":103.01,"n":24193,"o":105.78,"t":"2026-03-26T04:00:00Z","v":1457671,"vw":104.696588},{"c":102.11,"h":103.335,"l":100.23,"n":32064,"o":102.71,"t":"2026-03-27T04:00:00Z","v":1678169,"vw":101.979019},{"c":97.62,"h":102.35,"l":97.07,"n":37855,"o":102.35,"t":"2026-03-30T04:00:00Z","v":2045227,"vw":98.554485},{"c":105.9,"h":106.2,"l":99.94,"n":37253,"o":99.94,"t":"2026-03-31T04:00:00Z","v":2490381,"vw":104.246207},{"c":106.49,"h":110.01,"l":106.36,"n":33629,"o":107.69,"t":"2026-04-01T04:00:00Z","v":2367751,"vw":108.208784},{"c":104.38,"h":108.43,"l":99.14,"n":29718,"o":103.09,"t":"2026-04-02T04:00:00Z","v":1475997,"vw":103.852226},{"c":108.48,"h":109.8,"l":104.72,"n":31471,"o":104.72,"t":"2026-04-06T04:00:00Z","v":2258149,"vw":108.273673},{"c":104.15,"h":108.425,"l":103.705,"n":32328,"o":107.48,"t":"2026-04-07T04:00:00Z","v":1928322,"vw":105.071805},{"c":111.91,"h":116.39,"l":110.65,"n":31091,"o":113.44,"t":"2026-04-08T04:00:00Z","v":1904314,"vw":112.859635},{"c":114.96,"h":116.26,"l":110.66,"n":26727,"o":110.79,"t":"2026-04-09T04:00:00Z","v":1366984,"vw":114.634509},{"c":115.07,"h":116.3,"l":113.96,"n":20434,"o":115.63,"t":"2026-04-10T04:00:00Z","v":1023049,"vw":115.099995},{"c":115.37,"h":115.48,"l":111.22,"n":26054,"o":113,"t":"2026-04-13T04:00:00Z","v":1308205,"vw":114.290377},{"c":116.63,"h":118.8999,"l":115.7,"n":19871,"o":116.66,"t":"2026-04-14T04:00:00Z","v":953232,"vw":116.696117},{"c":115.51,"h":116.5,"l":110.92,"n":32404,"o":116.27,"t":"2026-04-15T04:00:00Z","v":2041599,"vw":113.80611},{"c":114.88,"h":116.55,"l":113.21,"n":24195,"o":115.76,"t":"2026-04-16T04:00:00Z","v":1041844,"vw":114.942491},{"c":119.6,"h":123.545,"l":115.89,"n":23914,"o":115.89,"t":"2026-04-17T04:00:00Z","v":1350539,"vw":120.629135},{"c":121.66,"h":121.74,"l":118.07,"n":19263,"o":118.15,"t":"2026-04-20T04:00:00Z","v":838587,"vw":120.381224},{"c":118.17,"h":124.41,"l":118.09,"n":23413,"o":121.98,"t":"2026-04-21T04:00:00Z","v":989906,"vw":119.206868},{"c":117.3,"h":120.42,"l":116.37,"n":22752,"o":119.85,"t":"2026-04-22T04:00:00Z","v":917527,"vw":117.601441},{"c":114.69,"h":117.62,"l":112.71,"n":20548,"o":117.01,"t":"2026-04-23T04:00:00Z","v":935343,"vw":114.940284},{"c":115.74,"h":116.85,"l":114.29,"n":20165,"o":115,"t":"2026-04-24T04:00:00Z","v":980394,"vw":115.642022},{"c":116.77,"h":118.295,"l":113.5,"n":25569,"o":115.99,"t":"2026-04-27T04:00:00Z","v":1343086,"vw":116.392901},{"c":114.58,"h":117.83,"l":113.76,"n":22764,"o":116.52,"t":"2026-04-28T04:00:00Z","v":1238066,"vw":114.88439},{"c":113.13,"h":114.665,"l":111.775,"n":19960,"o":113.7,"t":"2026-04-29T04:00:00Z","v":882910,"vw":112.946129},{"c":115.53,"h":116.7199,"l":112.77,"n":18271,"o":113.81,"t":"2026-04-30T04:00:00Z","v":1049034,"vw":115.195597},{"c":114.65,"h":117.08,"l":114.1075,"n":28954,"o":115.71,"t":"2026-05-01T04:00:00Z","v":1229291,"vw":115.513267},{"c":114.8,"h":116.4163,"l":112.52,"n":27057,"o":114.37,"t":"2026-05-04T04:00:00Z","v":1361683,"vw":114.274478},{"c":117.41,"h":121.28,"l":116.29,"n":35788,"o":117,"t":"2026-05-05T04:00:00Z","v":2108518,"vw":118.511098},{"c":115.49,"h":117.92,"l":108.2,"n":61976,"o":112.02,"t":"2026-05-06T04:00:00Z","v":4424935,"vw":113.9091},{"c":113.12,"h":116.84,"l":111.68,"n":37133,"o":115.77,"t":"2026-05-07T04:00:00Z","v":2551581,"vw":113.406669},{"c":111.67,"h":115.02,"l":110.53,"n":32036,"o":115,"t":"2026-05-08T04:00:00Z","v":1784233,"vw":112.451404},{"c":107.49,"h":111.08,"l":106.64,"n":34854,"o":111.08,"t":"2026-05-11T04:00:00Z","v":2001190,"vw":107.98949},{"c":108.41,"h":108.97,"l":104.74,"n":30033,"o":107.03,"t":"2026-05-12T04:00:00Z","v":2038923,"vw":107.649586},{"c":102.94,"h":108.52,"l":102.83,"n":39710,"o":108.16,"t":"2026-05-13T04:00:00Z","v":2411384,"vw":104.73884},{"c":106.7,"h":108.82,"l":104.83,"n":53507,"o":107.12,"t":"2026-05-14T04:00:00Z","v":4339655,"vw":106.852601},{"c":105.63,"h":107.87,"l":104.405,"n":59742,"o":105.23,"t":"2026-05-15T04:00:00Z","v":11957674,"vw":105.729979},{"c":106.41,"h":107.26,"l":103.935,"n":34443,"o":104.69,"t":"2026-05-18T04:00:00Z","v":1905638,"vw":106.042172},{"c":101.99,"h":106.305,"l":101.68,"n":35428,"o":106.16,"t":"2026-05-19T04:00:00Z","v":2363730,"vw":103.126481},{"c":107.15,"h":107.3,"l":100.095,"n":31525,"o":102.5,"t":"2026-05-20T04:00:00Z","v":1718272,"vw":105.446871},{"c":112.21,"h":112.5,"l":104.97,"n":28445,"o":105.54,"t":"2026-05-21T04:00:00Z","v":1900220,"vw":110.585606},{"c":112.03,"h":112.81,"l":110.6,"n":23200,"o":111.89,"t":"2026-05-22T04:00:00Z","v":1131703,"vw":111.988857},{"c":116.21,"h":117.975,"l":113.06,"n":33931,"o":114.99,"t":"2026-05-26T04:00:00Z","v":2137996,"vw":116.450878},{"c":116.95,"h":121.71,"l":116.2601,"n":35722,"o":117.43,"t":"2026-05-27T04:00:00Z","v":2150488,"vw":119.152145},{"c":119.48,"h":120.735,"l":114.82,"n":24431,"o":116.54,"t":"2026-05-28T04:00:00Z","v":1614675,"vw":119.256914},{"c":121.89,"h":123.5599,"l":118.69,"n":36671,"o":118.69,"t":"2026-05-29T04:00:00Z","v":7926403,"vw":121.915786},{"c":122.66,"h":122.68,"l":119.58,"n":33777,"o":120.59,"t":"2026-06-01T04:00:00Z","v":1674919,"vw":121.712061},{"c":122.28,"h":123.32,"l":121.275,"n":24744,"o":122.7,"t":"2026-06-02T04:00:00Z","v":1264423,"vw":122.228517},{"c":121.26,"h":123.12,"l":118.37,"n":34153,"o":121.56,"t":"2026-06-03T04:00:00Z","v":1770192,"vw":121.451988},{"c":123.47,"h":123.94,"l":119.4,"n":32984,"o":120.05,"t":"2026-06-04T04:00:00Z","v":1774911,"vw":122.531028},{"c":119.82,"h":123.93,"l":119.55,"n":32504,"o":123.35,"t":"2026-06-05T04:00:00Z","v":1667303,"vw":120.503448},{"c":118.28,"h":121.45,"l":116.8,"n":32744,"o":119.8,"t":"2026-06-08T04:00:00Z","v":2368609,"vw":119.014252},{"c":128.48,"h":131.77,"l":120.795,"n":53470,"o":120.81,"t":"2026-06-09T04:00:00Z","v":3409596,"vw":128.552748},{"c":128.22,"h":133.4,"l":126.5725,"n":40090,"o":127.88,"t":"2026-06-10T04:00:00Z","v":2222295,"vw":128.830458},{"c":135.59,"h":136.6099,"l":129.315,"n":38176,"o":129.79,"t":"2026-06-11T04:00:00Z","v":2244375,"vw":133.41569},{"c":133.8,"h":138,"l":132.61,"n":26645,"o":137,"t":"2026-06-12T04:00:00Z","v":1340285,"vw":134.066076},{"c":133.09,"h":139.5,"l":132.96,"n":26700,"o":138.09,"t":"2026-06-15T04:00:00Z","v":1338847,"vw":134.378969},{"c":136.28,"h":139,"l":133.35,"n":29922,"o":133.41,"t":"2026-06-16T04:00:00Z","v":1661582,"vw":136.637457},{"c":133.56,"h":139.58,"l":133.241,"n":25983,"o":136.43,"t":"2026-06-17T04:00:00Z","v":1174361,"vw":136.450072},{"c":140.84,"h":141.81,"l":135.5001,"n":32111,"o":137.52,"t":"2026-06-18T04:00:00Z","v":2484256,"vw":140.534139},{"c":138.56,"h":141.76,"l":136.78,"n":29701,"o":141.76,"t":"2026-06-22T04:00:00Z","v":1465137,"vw":138.614136},{"c":134.9,"h":137.6025,"l":134.4,"n":24548,"o":136.75,"t":"2026-06-23T04:00:00Z","v":1228070,"vw":135.706244},{"c":140.19,"h":142,"l":136.63,"n":23854,"o":136.91,"t":"2026-06-24T04:00:00Z","v":1323640,"vw":140.034759},{"c":142.85,"h":145.885,"l":140.55,"n":26889,"o":141.97,"t":"2026-06-25T04:00:00Z","v":1569728,"vw":142.773811},{"c":145.1,"h":145.415,"l":140.8361,"n":24513,"o":141.43,"t":"2026-06-26T04:00:00Z","v":1776437,"vw":144.392594},{"c":146.38,"h":146.44,"l":142.725,"n":25975,"o":144.93,"t":"2026-06-29T04:00:00Z","v":1360214,"vw":145.075055},{"c":152.27,"h":152.46,"l":145.26,"n":25917,"o":146.18,"t":"2026-06-30T04:00:00Z","v":1601593,"vw":150.312889},{"c":151.84,"h":152.55,"l":150,"n":28503,"o":151.07,"t":"2026-07-01T04:00:00Z","v":1855714,"vw":151.467415},{"c":151.47,"h":154.035,"l":149.84,"n":31349,"o":151,"t":"2026-07-02T04:00:00Z","v":2331487,"vw":151.948428},{"c":148.92,"h":154,"l":148.14,"n":27432,"o":153.21,"t":"2026-07-06T04:00:00Z","v":1387302,"vw":149.670022},{"c":150.94,"h":151.915,"l":148.105,"n":27943,"o":149.18,"t":"2026-07-07T04:00:00Z","v":1444635,"vw":150.694398},{"c":146.49,"h":148.21,"l":143.26,"n":25454,"o":147.38,"t":"2026-07-08T04:00:00Z","v":1171135,"vw":145.597731},{"c":148.81,"h":150.33,"l":145.19,"n":17482,"o":148.64,"t":"2026-07-09T04:00:00Z","v":702446,"vw":149.01532},{"c":152.65,"h":153.49,"l":149,"n":18984,"o":149,"t":"2026-07-10T04:00:00Z","v":3642444,"vw":152.441088},{"c":149.79,"h":154.29,"l":149.065,"n":23010,"o":152,"t":"2026-07-13T04:00:00Z","v":1280887,"vw":150.739923},{"c":149.89,"h":152.707,"l":148.305,"n":24502,"o":152.7,"t":"2026-07-14T04:00:00Z","v":1422068,"vw":149.539517},{"c":150.05,"h":153.075,"l":149.8609,"n":19863,"o":151.02,"t":"2026-07-15T04:00:00Z","v":1212795,"vw":151.055032},{"c":154.21,"h":154.43,"l":149.23,"n":21276,"o":149.23,"t":"2026-07-16T04:00:00Z","v":894795,"vw":153.723477},{"c":154.53,"h":156.865,"l":152.723,"n":24348,"o":153.38,"t":"2026-07-17T04:00:00Z","v":1708484,"vw":154.900182},{"c":152.83,"h":156.37,"l":150.83,"n":24972,"o":156.19,"t":"2026-07-20T04:00:00Z","v":1388547,"vw":152.58287},{"c":147.82,"h":154.52,"l":147.48,"n":29718,"o":153.82,"t":"2026-07-21T04:00:00Z","v":2130072,"vw":148.641088},{"c":147.11,"h":148.41,"l":143.34,"n":33321,"o":147.18,"t":"2026-07-22T04:00:00Z","v":1654386,"vw":146.320165},{"c":145.83,"h":147.88,"l":141.88,"n":28878,"o":143.82,"t":"2026-07-23T04:00:00Z","v":2002709,"vw":145.735446},{"c":148.6,"h":149.44,"l":144.84,"n":21909,"o":145.65,"t":"2026-07-24T04:00:00Z","v":1199009,"vw":148.291028},{"c":153.19,"h":154.2599,"l":151.16,"n":25982,"o":151.16,"t":"2026-07-27T04:00:00Z","v":1295640,"vw":153.188904},{"c":159.84,"h":159.99,"l":153.195,"n":23154,"o":153.195,"t":"2026-07-28T04:00:00Z","v":1255515,"vw":158.407193},{"c":159.22,"h":163.73,"l":156.91,"n":28973,"o":157.4,"t":"2026-07-29T04:00:00Z","v":1498730,"vw":160.265306},{"c":163.33,"h":163.925,"l":158.51,"n":23433,"o":159.97,"t":"2026-07-30T04:00:00Z","v":980296,"vw":161.776074},{"c":161.77,"h":164.37,"l":161.52,"n":25313,"o":164.37,"t":"2026-07-31T04:00:00Z","v":1210629,"vw":162.323592},{"c":160.57,"h":164.7,"l":158.67,"n":42181,"o":163.92,"t":"2026-08-03T04:00:00Z","v":2157129,"vw":160.814647},{"c":168.19,"h":169.69,"l":161.66,"n":59471,"o":162.5,"t":"2026-08-04T04:00:00Z","v":3445693,"vw":166.62419},{"c":182.11,"h":182.85,"l":166.66,"n":61808,"o":169.3,"t":"2026-08-05T04:00:00Z","v":3710602,"vw":178.415881},{"c":179.93,"h":187.04,"l":178.06,"n":48791,"o":184.14,"t":"2026-08-06T04:00:00Z","v":2659253,"vw":181.943668},{"c":185.52,"h":187.63,"l":179.18,"n":31043,"o":181.73,"t":"2026-08-07T04:00:00Z","v":1476269,"vw":185.145884},{"c":186.17,"h":187.506,"l":182.97,"n":39796,"o":185.6,"t":"2026-08-10T04:00:00Z","v":2327704,"vw":185.475189},{"c":187.68,"h":191.22,"l":183.481,"n":35185,"o":188,"t":"2026-08-11T04:00:00Z","v":1828455,"vw":189.103472},{"c":186.13,"h":190,"l":182.92,"n":40970,"o":188.97,"t":"2026-08-12T04:00:00Z","v":2268207,"vw":186.209972},{"c":188.59,"h":190.21,"l":184.34,"n":25873,"o":186.6,"t":"2026-08-13T04:00:00Z","v":1462728,"vw":188.720031},{"c":185.1,"h":190.28,"l":182.78,"n":28939,"o":187.52,"t":"2026-08-14T04:00:00Z","v":1389727,"vw":185.309788},{"c":183.62,"h":186.32,"l":181.58,"n":29352,"o":183.35,"t":"2026-08-17T04:00:00Z","v":1692851,"vw":183.379468},{"c":182.82,"h":185.91,"l":179,"n":26933,"o":181.51,"t":"2026-08-18T04:00:00Z","v":1495935,"vw":182.110829},{"c":181.24,"h":183.72,"l":179.46,"n":28844,"o":183.6,"t":"2026-08-19T04:00:00Z","v":1160053,"vw":180.957209},{"c":179.98,"h":181.57,"l":177.515,"n":28822,"o":180,"t":"2026-08-20T04:00:00Z","v":1349298,"vw":179.659935},{"c":180.76,"h":182.89,"l":179.66,"n":21764,"o":179.99,"t":"2026-08-21T04:00:00Z","v":1017498,"vw":181.146017},{"c":182.99,"h":184.0913,"l":180.65,"n":22487,"o":181.3,"t":"2026-08-24T04:00:00Z","v":974022,"vw":182.738853},{"c":183.8,"h":185,"l":182.04,"n":19346,"o":185,"t":"2026-08-25T04:00:00Z","v":773135,"vw":183.394329},{"c":188.55,"h":189.8,"l":183.515,"n":28154,"o":184.49,"t":"2026-08-26T04:00:00Z","v":1143744,"vw":188.31039},{"c":192.86,"h":194.07,"l":187.25,"n":36299,"o":188,"t":"2026-08-27T04:00:00Z","v":1645367,"vw":192.051981},{"c":191.23,"h":194.54,"l":191.03,"n":25885,"o":193.63,"t":"2026-08-28T04:00:00Z","v":1320392,"vw":192.54611},{"c":192.49,"h":193.37,"l":189.5,"n":26933,"o":189.79,"t":"2026-08-31T04:00:00Z","v":2070650,"vw":192.333472},{"c":174.92,"h":191.4988,"l":174.265,"n":53479,"o":189.99,"t":"2026-09-01T04:00:00Z","v":2778876,"vw":178.488008},{"c":175.25,"h":175.8527,"l":170.1,"n":38471,"o":175.45,"t":"2026-09-02T04:00:00Z","v":1681864,"vw":174.054148},{"c":175.21,"h":177.185,"l":172.48,"n":26981,"o":176.5,"t":"2026-09-03T04:00:00Z","v":1193411,"vw":174.851404},{"c":173.38,"h":176.2099,"l":172.71,"n":28413,"o":174.19,"t":"2026-09-04T04:00:00Z","v":1339615,"vw":173.690851},{"c":175.13,"h":182.225,"l":174.2,"n":47410,"o":174.41,"t":"2026-09-08T04:00:00Z","v":2101902,"vw":177.484069},{"c":169.3,"h":174.7,"l":168.26,"n":40719,"o":172.67,"t":"2026-09-09T04:00:00Z","v":1723345,"vw":169.766454},{"c":162.58,"h":169.16,"l":160.49,"n":40695,"o":168.55,"t":"2026-09-10T04:00:00Z","v":2090940,"vw":164.156835},{"c":160.8,"h":165.895,"l":157.01,"n":45544,"o":165.01,"t":"2026-09-11T04:00:00Z","v":2544246,"vw":160.655918},{"c":169.62,"h":170.17,"l":158.82,"n":40942,"o":160.08,"t":"2026-09-14T04:00:00Z","v":1770564,"vw":167.799521},{"c":167.09,"h":170.9786,"l":164.656,"n":34918,"o":169.44,"t":"2026-09-15T04:00:00Z","v":1930057,"vw":167.05472},{"c":170.68,"h":174.79,"l":167.51,"n":42840,"o":168.88,"t":"2026-09-16T04:00:00Z","v":3497539,"vw":171.276132},{"c":166.16,"h":173.985,"l":165.505,"n":39624,"o":173.02,"t":"2026-09-17T04:00:00Z","v":3139484,"vw":166.63569},{"c":165.75,"h":168.2499,"l":164.04,"n":35729,"o":167.06,"t":"2026-09-18T04:00:00Z","v":6277319,"vw":165.808066},{"c":167.5,"h":169.05,"l":165.26,"n":30053,"o":167.71,"t":"2026-09-21T04:00:00Z","v":2540710,"vw":167.556525},{"c":169.01,"h":172.1486,"l":167.16,"n":32909,"o":170,"t":"2026-09-22T04:00:00Z","v":2913780,"vw":168.982498},{"c":168.49,"h":170.58,"l":165.3,"n":24062,"o":169.29,"t":"2026-09-23T04:00:00Z","v":1003585,"vw":168.450346},{"c":176.94,"h":177.06,"l":167.3632,"n":31240,"o":168.45,"t":"2026-09-24T04:00:00Z","v":1528551,"vw":174.663232},{"c":177.74,"h":181.085,"l":174.4451,"n":32374,"o":175.37,"t":"2026-09-25T04:00:00Z","v":1294717,"vw":178.360566},{"c":181.99,"h":184.63,"l":175.025,"n":32881,"o":175.64,"t":"2026-09-28T04:00:00Z","v":1576728,"vw":181.434836},{"c":182.44,"h":184.69,"l":179.92,"n":20336,"o":184.05,"t":"2026-09-29T04:00:00Z","v":910476,"vw":182.01995},{"c":180.12,"h":185,"l":179.8025,"n":22580,"o":184.52,"t":"2026-09-30T04:00:00Z","v":1102363,"vw":180.859959},{"c":179.78,"h":181.5599,"l":177.48,"n":23243,"o":178.1,"t":"2026-10-01T04:00:00Z","v":1061764,"vw":179.776543},{"c":182.57,"h":183.57,"l":180.2422,"n":20045,"o":183.57,"t":"2026-10-02T04:00:00Z","v":925270,"vw":182.142864},{"c":182.69,"h":186.325,"l":181.18,"n":24758,"o":182.88,"t":"2026-10-05T04:00:00Z","v":1292587,"vw":184.063916},{"c":184.72,"h":185.6879,"l":182.38,"n":21541,"o":183.47,"t":"2026-10-06T04:00:00Z","v":762087,"vw":184.349523},{"c":185.19,"h":185.97,"l":181.96,"n":21906,"o":183,"t":"2026-10-07T04:00:00Z","v":1288360,"vw":184.965401},{"c":184.87,"h":185.73,"l":181.1,"n":24967,"o":183.07,"t":"2026-10-08T04:00:00Z","v":995093,"vw":184.054694},{"c":184.98,"h":186.75,"l":183.355,"n":22934,"o":185.2,"t":"2026-10-09T04:00:00Z","v":895350,"vw":184.818293},{"c":189.98,"h":193.4999,"l":184.57,"n":30241,"o":184.62,"t":"2026-10-12T04:00:00Z","v":1508616,"vw":190.571529},{"c":188.8,"h":193.68,"l":187.65,"n":25651,"o":191.12,"t":"2026-10-13T04:00:00Z","v":1030885,"vw":189.327508},{"c":186.32,"h":188.45,"l":183.6,"n":24176,"o":186.67,"t":"2026-10-14T04:00:00Z","v":1135493,"vw":186.076279},{"c":193.68,"h":196.35,"l":185.11,"n":30548,"o":187.55,"t":"2026-10-15T04:00:00Z","v":1461298,"vw":193.063568},{"c":186.51,"h":196.247,"l":186.13,"n":27633,"o":193.68,"t":"2026-10-16T04:00:00Z","v":1138020,"vw":188.588013},{"c":188.94,"h":192.18,"l":187.1,"n":20310,"o":189.38,"t":"2026-10-19T04:00:00Z","v":770123,"vw":189.302691},{"c":198.72,"h":198.97,"l":188.94,"n":31536,"o":189.73,"t":"2026-10-20T04:00:00Z","v":1307883,"vw":196.886655},{"c":197.58,"h":200.385,"l":196.285,"n":28603,"o":199.34,"t":"2026-10-21T04:00:00Z","v":1401218,"vw":198.700258},{"c":199.16,"h":200.06,"l":194.64,"n":22369,"o":194.94,"t":"2026-10-22T04:00:00Z","v":1357078,"vw":198.910086}],"volatilityBars":[{"c":166.475,"h":168.24,"l":165.72,"n":920,"o":167.71,"t":"2026-09-21T13:30:00Z","v":54252,"vw":167.064278},{"c":166.61,"h":167.21,"l":165.26,"n":892,"o":166.445,"t":"2026-09-21T13:45:00Z","v":29371,"vw":166.57803},{"c":168.305,"h":168.6368,"l":166.62,"n":1189,"o":166.62,"t":"2026-09-21T14:00:00Z","v":38807,"vw":167.585027},{"c":168.99,"h":169.05,"l":168.28,"n":1012,"o":168.33,"t":"2026-09-21T14:15:00Z","v":34428,"vw":168.63456},{"c":168.1,"h":169,"l":167.585,"n":961,"o":169,"t":"2026-09-21T14:30:00Z","v":27762,"vw":168.166413},{"c":167.6,"h":168.16,"l":167.46,"n":981,"o":167.98,"t":"2026-09-21T14:45:00Z","v":25328,"vw":167.770363},{"c":168.08,"h":168.15,"l":167.525,"n":843,"o":167.59,"t":"2026-09-21T15:00:00Z","v":25023,"vw":167.796614},{"c":168.29,"h":168.41,"l":168.04,"n":702,"o":168.2,"t":"2026-09-21T15:15:00Z","v":22420,"vw":168.223026},{"c":168.22,"h":168.28,"l":167.7,"n":818,"o":168.28,"t":"2026-09-21T15:30:00Z","v":35669,"vw":167.957361},{"c":167.615,"h":168.23,"l":167.54,"n":950,"o":168.07,"t":"2026-09-21T15:45:00Z","v":38788,"vw":167.917351},{"c":167.64,"h":167.98,"l":167.38,"n":1208,"o":167.59,"t":"2026-09-21T16:00:00Z","v":54448,"vw":167.668536},{"c":167.66,"h":168.1,"l":167.465,"n":1011,"o":167.64,"t":"2026-09-21T16:15:00Z","v":35020,"vw":167.88144},{"c":167.66,"h":167.94,"l":167.615,"n":530,"o":167.71,"t":"2026-09-21T16:30:00Z","v":17321,"vw":167.776611},{"c":167.785,"h":167.87,"l":167.51,"n":663,"o":167.55,"t":"2026-09-21T16:45:00Z","v":25260,"vw":167.67121},{"c":167.63,"h":167.7424,"l":167.36,"n":800,"o":167.7424,"t":"2026-09-21T17:00:00Z","v":32510,"vw":167.530688},{"c":167.76,"h":167.76,"l":167.39,"n":739,"o":167.63,"t":"2026-09-21T17:15:00Z","v":24840,"vw":167.598229},{"c":167.03,"h":167.76,"l":166.97,"n":608,"o":167.76,"t":"2026-09-21T17:30:00Z","v":15557,"vw":167.334592},{"c":167.085,"h":167.41,"l":166.875,"n":782,"o":167.1825,"t":"2026-09-21T17:45:00Z","v":27352,"vw":167.070104},{"c":167.86,"h":168.3,"l":167.09,"n":946,"o":167.09,"t":"2026-09-21T18:00:00Z","v":44245,"vw":167.800407},{"c":167.9,"h":167.97,"l":167.58,"n":715,"o":167.785,"t":"2026-09-21T18:15:00Z","v":24782,"vw":167.76038},{"c":167.71,"h":167.88,"l":167.58,"n":659,"o":167.88,"t":"2026-09-21T18:30:00Z","v":20541,"vw":167.682862},{"c":168.195,"h":168.2,"l":167.68,"n":1042,"o":167.72,"t":"2026-09-21T18:45:00Z","v":36399,"vw":168.003195},{"c":167.76,"h":168.2,"l":167.665,"n":1014,"o":168.2,"t":"2026-09-21T19:00:00Z","v":29878,"vw":167.83675},{"c":168.42,"h":168.53,"l":167.69,"n":1943,"o":167.69,"t":"2026-09-21T19:15:00Z","v":86548,"vw":168.173782},{"c":168.075,"h":168.52,"l":168.075,"n":1642,"o":168.52,"t":"2026-09-21T19:30:00Z","v":63328,"vw":168.300015},{"c":167.48,"h":168.1575,"l":166.585,"n":5291,"o":168.14,"t":"2026-09-21T19:45:00Z","v":227327,"vw":167.344497},{"c":167.5,"h":167.5,"l":167.46,"n":41,"o":167.46,"t":"2026-09-21T20:00:00Z","v":1391837,"vw":167.499991},{"c":167.8,"h":167.8,"l":167.8,"n":3,"o":167.8,"t":"2026-09-21T22:00:00Z","v":300,"vw":167.8},{"c":170.985,"h":172.1486,"l":169.61,"n":729,"o":170,"t":"2026-09-22T13:30:00Z","v":47552,"vw":170.767015},{"c":169.48,"h":170.635,"l":169.48,"n":597,"o":170.61,"t":"2026-09-22T13:45:00Z","v":18035,"vw":170.134548},{"c":170.365,"h":170.4,"l":169.26,"n":1288,"o":169.63,"t":"2026-09-22T14:00:00Z","v":40352,"vw":169.805733},{"c":169.47,"h":170.365,"l":169.14,"n":971,"o":170.365,"t":"2026-09-22T14:15:00Z","v":25479,"vw":169.521576},{"c":169.69,"h":170.3425,"l":169.11,"n":1256,"o":169.27,"t":"2026-09-22T14:30:00Z","v":37625,"vw":169.568757},{"c":168.705,"h":169.63,"l":168.495,"n":893,"o":169.63,"t":"2026-09-22T14:45:00Z","v":20026,"vw":168.958036},{"c":168.255,"h":169.055,"l":168.18,"n":1054,"o":168.53,"t":"2026-09-22T15:00:00Z","v":36192,"vw":168.600131},{"c":167.985,"h":168.35,"l":167.92,"n":849,"o":168.25,"t":"2026-09-22T15:15:00Z","v":21325,"vw":168.109168},{"c":167.685,"h":167.99,"l":167.415,"n":838,"o":167.91,"t":"2026-09-22T15:30:00Z","v":16840,"vw":167.64234},{"c":167.63,"h":167.81,"l":167.16,"n":1004,"o":167.75,"t":"2026-09-22T15:45:00Z","v":28939,"vw":167.41858},{"c":167.94,"h":168.03,"l":167.595,"n":904,"o":167.595,"t":"2026-09-22T16:00:00Z","v":22598,"vw":167.809097},{"c":167.7942,"h":168.02,"l":167.51,"n":796,"o":168,"t":"2026-09-22T16:15:00Z","v":19869,"vw":167.762668},{"c":168.26,"h":168.42,"l":167.72,"n":843,"o":167.81,"t":"2026-09-22T16:30:00Z","v":25235,"vw":168.090207},{"c":168.3425,"h":168.49,"l":168.16,"n":851,"o":168.31,"t":"2026-09-22T16:45:00Z","v":17711,"vw":168.356706},{"c":167.9275,"h":168.4,"l":167.92,"n":996,"o":168.335,"t":"2026-09-22T17:00:00Z","v":30697,"vw":168.117272},{"c":168.19,"h":168.27,"l":167.7703,"n":1166,"o":168,"t":"2026-09-22T17:15:00Z","v":38658,"vw":167.923149},{"c":168.63,"h":168.63,"l":168.135,"n":892,"o":168.18,"t":"2026-09-22T17:30:00Z","v":19383,"vw":168.300737},{"c":169.13,"h":169.42,"l":168.5,"n":1208,"o":168.5975,"t":"2026-09-22T17:45:00Z","v":30126,"vw":168.831598},{"c":168.85,"h":169.66,"l":168.85,"n":1186,"o":169.195,"t":"2026-09-22T18:00:00Z","v":29355,"vw":169.332845},{"c":168.6575,"h":168.88,"l":168.465,"n":919,"o":168.79,"t":"2026-09-22T18:15:00Z","v":17455,"vw":168.689633},{"c":168.33,"h":168.73,"l":168.065,"n":1214,"o":168.73,"t":"2026-09-22T18:30:00Z","v":35474,"vw":168.302131},{"c":168.53,"h":168.61,"l":167.99,"n":1060,"o":168.37,"t":"2026-09-22T18:45:00Z","v":29834,"vw":168.355693},{"c":168.78,"h":169.01,"l":168.47,"n":1199,"o":168.53,"t":"2026-09-22T19:00:00Z","v":34561,"vw":168.826036},{"c":169.255,"h":169.53,"l":168.805,"n":1446,"o":168.805,"t":"2026-09-22T19:15:00Z","v":44452,"vw":169.182559},{"c":169.03,"h":169.39,"l":168.91,"n":1614,"o":169.16,"t":"2026-09-22T19:30:00Z","v":42102,"vw":169.17473},{"c":169.005,"h":169.29,"l":168.46,"n":5743,"o":169.15,"t":"2026-09-22T19:45:00Z","v":243341,"vw":168.897102},{"c":169.01,"h":169.01,"l":168.93,"n":48,"o":168.93,"t":"2026-09-22T20:00:00Z","v":1703592,"vw":169.009995},{"c":167.4925,"h":169.435,"l":165.3,"n":617,"o":169.29,"t":"2026-09-23T13:30:00Z","v":41709,"vw":167.681608},{"c":167.24,"h":168.67,"l":167.095,"n":730,"o":167.71,"t":"2026-09-23T13:45:00Z","v":33406,"vw":167.959406},{"c":167.455,"h":167.69,"l":166.21,"n":730,"o":167.03,"t":"2026-09-23T14:00:00Z","v":26574,"vw":166.765489},{"c":166.84,"h":168.61,"l":166.65,"n":911,"o":167.455,"t":"2026-09-23T14:15:00Z","v":30611,"vw":167.86158},{"c":166.76,"h":167.61,"l":166.21,"n":787,"o":166.805,"t":"2026-09-23T14:30:00Z","v":27067,"vw":166.810142},{"c":167.64,"h":167.71,"l":166.205,"n":875,"o":166.53,"t":"2026-09-23T14:45:00Z","v":21300,"vw":167.057714},{"c":168.05,"h":168.05,"l":167.05,"n":916,"o":167.55,"t":"2026-09-23T15:00:00Z","v":26158,"vw":167.536114},{"c":167.76,"h":168.25,"l":167.41,"n":854,"o":167.93,"t":"2026-09-23T15:15:00Z","v":28059,"vw":167.89503},{"c":168.15,"h":168.26,"l":167.695,"n":528,"o":167.695,"t":"2026-09-23T15:30:00Z","v":16965,"vw":167.936996},{"c":168.01,"h":168.25,"l":167.54,"n":664,"o":168.15,"t":"2026-09-23T15:45:00Z","v":15748,"vw":167.92365},{"c":167.56,"h":167.78,"l":167.12,"n":683,"o":167.78,"t":"2026-09-23T16:00:00Z","v":18567,"vw":167.395016},{"c":167.84,"h":167.84,"l":167.27,"n":598,"o":167.41,"t":"2026-09-23T16:15:00Z","v":30266,"vw":167.471394},{"c":167.94,"h":168,"l":167.73,"n":628,"o":167.98,"t":"2026-09-23T16:30:00Z","v":16151,"vw":167.838699},{"c":167.77,"h":167.81,"l":167.51,"n":616,"o":167.76,"t":"2026-09-23T16:45:00Z","v":16336,"vw":167.67937},{"c":167.99,"h":167.99,"l":167.34,"n":533,"o":167.74,"t":"2026-09-23T17:00:00Z","v":13848,"vw":167.682627},{"c":169.98,"h":170.49,"l":168.04,"n":994,"o":168.04,"t":"2026-09-23T17:15:00Z","v":32742,"vw":169.631339},{"c":169.81,"h":169.98,"l":169.03,"n":890,"o":169.94,"t":"2026-09-23T17:30:00Z","v":24882,"vw":169.557182},{"c":170.485,"h":170.5,"l":169.655,"n":807,"o":169.79,"t":"2026-09-23T17:45:00Z","v":21863,"vw":169.873657},{"c":170.065,"h":170.58,"l":170.02,"n":672,"o":170.55,"t":"2026-09-23T18:00:00Z","v":21339,"vw":170.290203},{"c":170.13,"h":170.38,"l":170.06,"n":738,"o":170.06,"t":"2026-09-23T18:15:00Z","v":25558,"vw":170.211439},{"c":169.67,"h":170.125,"l":169.365,"n":758,"o":170.125,"t":"2026-09-23T18:30:00Z","v":23366,"vw":169.715368},{"c":169.84,"h":169.84,"l":169.48,"n":814,"o":169.72,"t":"2026-09-23T18:45:00Z","v":22807,"vw":169.597686},{"c":169.73,"h":169.97,"l":169.55,"n":781,"o":169.75,"t":"2026-09-23T19:00:00Z","v":24559,"vw":169.762587},{"c":168.955,"h":169.73,"l":168.93,"n":1024,"o":169.73,"t":"2026-09-23T19:15:00Z","v":34613,"vw":169.265554},{"c":169.02,"h":169.33,"l":168.5,"n":1540,"o":169.02,"t":"2026-09-23T19:30:00Z","v":48028,"vw":168.956016},{"c":168.49,"h":169.09,"l":168.335,"n":3732,"o":168.99,"t":"2026-09-23T19:45:00Z","v":154165,"vw":168.673116},{"c":168.49,"h":168.56,"l":168.49,"n":64,"o":168.56,"t":"2026-09-23T20:00:00Z","v":200304,"vw":168.490843},{"c":169.48,"h":169.48,"l":167.3632,"n":363,"o":168.45,"t":"2026-09-24T13:30:00Z","v":16258,"vw":168.438828},{"c":170.94,"h":171.24,"l":169.415,"n":470,"o":169.5,"t":"2026-09-24T13:45:00Z","v":14757,"vw":170.278979},{"c":171.13,"h":172.3899,"l":170.75,"n":869,"o":170.75,"t":"2026-09-24T14:00:00Z","v":41326,"vw":171.495182},{"c":171.35,"h":171.44,"l":170.84,"n":527,"o":171.03,"t":"2026-09-24T14:15:00Z","v":15889,"vw":171.185808},{"c":170.92,"h":171.82,"l":170.83,"n":890,"o":171.29,"t":"2026-09-24T14:30:00Z","v":31038,"vw":171.393794},{"c":170.68,"h":171.06,"l":170.3848,"n":452,"o":170.88,"t":"2026-09-24T14:45:00Z","v":12965,"vw":170.671952},{"c":170.57,"h":171.31,"l":170.43,"n":810,"o":170.665,"t":"2026-09-24T15:00:00Z","v":22625,"vw":170.796164},{"c":170.795,"h":171.08,"l":170.56,"n":752,"o":170.84,"t":"2026-09-24T15:15:00Z","v":26907,"vw":170.889318},{"c":170.52,"h":170.9,"l":170.31,"n":786,"o":170.9,"t":"2026-09-24T15:30:00Z","v":18867,"vw":170.664033},{"c":170.67,"h":170.69,"l":170.21,"n":691,"o":170.58,"t":"2026-09-24T15:45:00Z","v":29206,"vw":170.367776},{"c":170.49,"h":170.96,"l":170.2,"n":709,"o":170.69,"t":"2026-09-24T16:00:00Z","v":17473,"vw":170.584902},{"c":171.585,"h":172.49,"l":170.6,"n":1299,"o":170.6,"t":"2026-09-24T16:15:00Z","v":47867,"vw":171.574925},{"c":171.66,"h":172.3,"l":171.42,"n":530,"o":171.585,"t":"2026-09-24T16:30:00Z","v":13503,"vw":171.74406},{"c":171.82,"h":171.82,"l":171.44,"n":561,"o":171.51,"t":"2026-09-24T16:45:00Z","v":12853,"vw":171.655767},{"c":172.33,"h":172.37,"l":171.31,"n":948,"o":171.67,"t":"2026-09-24T17:00:00Z","v":32914,"vw":171.915547},{"c":172.28,"h":172.53,"l":172.08,"n":623,"o":172.3296,"t":"2026-09-24T17:15:00Z","v":17926,"vw":172.263471},{"c":171.48,"h":172.4,"l":171.475,"n":848,"o":172.29,"t":"2026-09-24T17:30:00Z","v":24971,"vw":171.834305},{"c":171.69,"h":171.8475,"l":171.42,"n":646,"o":171.45,"t":"2026-09-24T17:45:00Z","v":23730,"vw":171.593286},{"c":172.835,"h":172.84,"l":171.755,"n":997,"o":171.78,"t":"2026-09-24T18:00:00Z","v":40524,"vw":172.325377},{"c":174.32,"h":174.97,"l":172.95,"n":1708,"o":172.99,"t":"2026-09-24T18:15:00Z","v":85234,"vw":174.043734},{"c":174.395,"h":174.895,"l":174.1,"n":1166,"o":174.41,"t":"2026-09-24T18:30:00Z","v":40840,"vw":174.418744},{"c":174.865,"h":174.87,"l":173.66,"n":1171,"o":174.395,"t":"2026-09-24T18:45:00Z","v":43216,"vw":174.270857},{"c":173.98,"h":174.985,"l":173.97,"n":1441,"o":174.82,"t":"2026-09-24T19:00:00Z","v":55636,"vw":174.542915},{"c":174.37,"h":174.89,"l":173.92,"n":1347,"o":173.995,"t":"2026-09-24T19:15:00Z","v":45280,"vw":174.478104},{"c":175.87,"h":175.995,"l":174.375,"n":2178,"o":174.375,"t":"2026-09-24T19:30:00Z","v":89213,"vw":175.371732},{"c":176.97,"h":177.06,"l":175.81,"n":7599,"o":175.965,"t":"2026-09-24T19:45:00Z","v":401387,"vw":176.449437},{"c":176.94,"h":176.94,"l":176.92,"n":56,"o":176.92,"t":"2026-09-24T20:00:00Z","v":294524,"vw":176.939981},{"c":177,"h":177,"l":177,"n":1,"o":177,"t":"2026-09-24T20:15:00Z","v":706,"vw":177},{"c":178.8183,"h":178.8183,"l":177,"n":3,"o":177,"t":"2026-09-24T20:45:00Z","v":499,"vw":177.529425},{"c":175.2759,"h":175.2759,"l":175.2759,"n":1,"o":175.2759,"t":"2026-09-24T21:00:00Z","v":145,"vw":175.2759},{"c":177.97,"h":178.5,"l":174.4451,"n":490,"o":175.37,"t":"2026-09-25T13:30:00Z","v":43341,"vw":175.800699},{"c":178.77,"h":178.87,"l":177.25,"n":765,"o":177.685,"t":"2026-09-25T13:45:00Z","v":34857,"vw":178.012718},{"c":177.725,"h":179.51,"l":177.51,"n":1204,"o":178.85,"t":"2026-09-25T14:00:00Z","v":54541,"vw":178.897901},{"c":179.37,"h":179.37,"l":177.31,"n":821,"o":177.37,"t":"2026-09-25T14:15:00Z","v":26323,"vw":178.46268},{"c":178.92,"h":179.49,"l":178.44,"n":1235,"o":179.195,"t":"2026-09-25T14:30:00Z","v":49687,"vw":178.896412},{"c":179,"h":179.1,"l":178.25,"n":1247,"o":178.915,"t":"2026-09-25T14:45:00Z","v":61487,"vw":178.485816},{"c":178.3599,"h":179.21,"l":178.07,"n":835,"o":178.97,"t":"2026-09-25T15:00:00Z","v":25058,"vw":178.52607},{"c":177.4079,"h":178.42,"l":177.4079,"n":942,"o":178.27,"t":"2026-09-25T15:15:00Z","v":36444,"vw":177.965777},{"c":178.185,"h":178.2,"l":177.56,"n":797,"o":177.56,"t":"2026-09-25T15:30:00Z","v":24883,"vw":177.968784},{"c":178.99,"h":178.99,"l":178.05,"n":982,"o":178.1,"t":"2026-09-25T15:45:00Z","v":33507,"vw":178.394564},{"c":179.815,"h":180.31,"l":179.03,"n":1116,"o":179.03,"t":"2026-09-25T16:00:00Z","v":30905,"vw":179.805526},{"c":180.94,"h":180.995,"l":179.71,"n":1103,"o":179.82,"t":"2026-09-25T16:15:00Z","v":38138,"vw":180.514228},{"c":180.7,"h":181.085,"l":180.57,"n":986,"o":180.87,"t":"2026-09-25T16:30:00Z","v":39572,"vw":180.86573},{"c":179.94,"h":180.56,"l":179.87,"n":648,"o":180.56,"t":"2026-09-25T16:45:00Z","v":14934,"vw":180.234698},{"c":180.01,"h":180.52,"l":179.855,"n":837,"o":179.855,"t":"2026-09-25T17:00:00Z","v":27611,"vw":180.322605},{"c":179.495,"h":179.93,"l":179.44,"n":790,"o":179.93,"t":"2026-09-25T17:15:00Z","v":15609,"vw":179.654421},{"c":179.3,"h":179.54,"l":179.12,"n":921,"o":179.395,"t":"2026-09-25T17:30:00Z","v":19734,"vw":179.333971},{"c":178.93,"h":179.29,"l":178.87,"n":619,"o":179.235,"t":"2026-09-25T17:45:00Z","v":13385,"vw":179.129753},{"c":179.335,"h":179.335,"l":178.13,"n":1092,"o":178.925,"t":"2026-09-25T18:00:00Z","v":33675,"vw":178.878758},{"c":179.2,"h":179.44,"l":179.03,"n":900,"o":179.37,"t":"2026-09-25T18:15:00Z","v":19667,"vw":179.215695},{"c":178.4201,"h":179.31,"l":178.4201,"n":999,"o":179.2,"t":"2026-09-25T18:30:00Z","v":24076,"vw":178.857506},{"c":178.265,"h":178.69,"l":178.2,"n":992,"o":178.42,"t":"2026-09-25T18:45:00Z","v":23209,"vw":178.468607},{"c":178.28,"h":178.58,"l":178,"n":1185,"o":178.26,"t":"2026-09-25T19:00:00Z","v":33538,"vw":178.331522},{"c":177.78,"h":178.27,"l":177.515,"n":1508,"o":178.24,"t":"2026-09-25T19:15:00Z","v":57595,"vw":177.859416},{"c":178.32,"h":178.69,"l":177.76,"n":2102,"o":177.9,"t":"2026-09-25T19:30:00Z","v":74375,"vw":178.22491},{"c":177.71,"h":178.73,"l":177.7,"n":6133,"o":178.315,"t":"2026-09-25T19:45:00Z","v":249575,"vw":178.109603},{"c":177.74,"h":177.74,"l":177.74,"n":48,"o":177.74,"t":"2026-09-25T20:00:00Z","v":177073,"vw":177.74},{"c":177.5,"h":177.5,"l":177.5,"n":1,"o":177.5,"t":"2026-09-25T20:15:00Z","v":706,"vw":177.5},{"c":178.53,"h":178.54,"l":175.025,"n":773,"o":175.64,"t":"2026-09-28T13:30:00Z","v":98300,"vw":176.767183},{"c":180.11,"h":180.51,"l":178.01,"n":827,"o":178.33,"t":"2026-09-28T13:45:00Z","v":35974,"vw":179.21278},{"c":180.53,"h":180.92,"l":179.46,"n":1206,"o":179.68,"t":"2026-09-28T14:00:00Z","v":75163,"vw":180.285338},{"c":180.285,"h":181.004,"l":180.2,"n":975,"o":180.69,"t":"2026-09-28T14:15:00Z","v":46402,"vw":180.712842},{"c":179.4975,"h":180.33,"l":179.27,"n":1001,"o":180.225,"t":"2026-09-28T14:30:00Z","v":43113,"vw":179.840545},{"c":177.98,"h":179.49,"l":177.98,"n":788,"o":179.49,"t":"2026-09-28T14:45:00Z","v":20958,"vw":178.888597},{"c":177.65,"h":178.275,"l":177.65,"n":932,"o":178.1,"t":"2026-09-28T15:00:00Z","v":29564,"vw":178.026681},{"c":177.54,"h":177.92,"l":177.275,"n":647,"o":177.65,"t":"2026-09-28T15:15:00Z","v":18012,"vw":177.575019},{"c":177.98,"h":178.14,"l":177.52,"n":499,"o":177.525,"t":"2026-09-28T15:30:00Z","v":11340,"vw":177.812226},{"c":178.97,"h":179.06,"l":178.04,"n":1125,"o":178.04,"t":"2026-09-28T15:45:00Z","v":50273,"vw":178.546847},{"c":179.6,"h":179.6,"l":179.02,"n":781,"o":179.23,"t":"2026-09-28T16:00:00Z","v":19350,"vw":179.361945},{"c":182.655,"h":182.655,"l":179.63,"n":1593,"o":179.63,"t":"2026-09-28T16:15:00Z","v":62542,"vw":181.318698},{"c":181.69,"h":182.71,"l":181.56,"n":1333,"o":182.65,"t":"2026-09-28T16:30:00Z","v":58600,"vw":182.003849},{"c":181.98,"h":182.01,"l":180.81,"n":933,"o":181.74,"t":"2026-09-28T16:45:00Z","v":30476,"vw":181.443948},{"c":184.075,"h":184.63,"l":181.84,"n":1641,"o":181.98,"t":"2026-09-28T17:00:00Z","v":68450,"vw":183.260203},{"c":183.32,"h":184.3,"l":183.025,"n":1022,"o":183.7798,"t":"2026-09-28T17:15:00Z","v":35730,"vw":183.674287},{"c":182.37,"h":183.48,"l":182.01,"n":827,"o":183.395,"t":"2026-09-28T17:30:00Z","v":30820,"vw":182.720912},{"c":182.36,"h":182.64,"l":182.06,"n":784,"o":182.4,"t":"2026-09-28T17:45:00Z","v":22623,"vw":182.405652},{"c":183.24,"h":183.6,"l":182.25,"n":1085,"o":182.355,"t":"2026-09-28T18:00:00Z","v":41210,"vw":183.042567},{"c":182.72,"h":183.31,"l":182.69,"n":595,"o":183.31,"t":"2026-09-28T18:15:00Z","v":18743,"vw":183.059808},{"c":183.36,"h":183.42,"l":182.58,"n":935,"o":182.735,"t":"2026-09-28T18:30:00Z","v":36347,"vw":183.009226},{"c":184.04,"h":184.195,"l":182.99,"n":1455,"o":183.285,"t":"2026-09-28T18:45:00Z","v":54546,"vw":183.572718},{"c":183.3,"h":183.94,"l":183.3,"n":1331,"o":183.94,"t":"2026-09-28T19:00:00Z","v":49796,"vw":183.708927},{"c":183.485,"h":183.655,"l":182.96,"n":1167,"o":183.43,"t":"2026-09-28T19:15:00Z","v":49728,"vw":183.227729},{"c":182.42,"h":183.54,"l":182.35,"n":1901,"o":183.45,"t":"2026-09-28T19:30:00Z","v":87804,"vw":182.920408},{"c":182.045,"h":182.9,"l":181.82,"n":5943,"o":182.47,"t":"2026-09-28T19:45:00Z","v":279577,"vw":182.341482},{"c":181.99,"h":181.99,"l":181.99,"n":41,"o":181.99,"t":"2026-09-28T20:00:00Z","v":191442,"vw":181.99},{"c":183.78,"h":184.69,"l":182.64,"n":549,"o":184.05,"t":"2026-09-29T13:30:00Z","v":30530,"vw":183.837514},{"c":182.835,"h":183.795,"l":182.29,"n":640,"o":183.795,"t":"2026-09-29T13:45:00Z","v":20864,"vw":182.821526},{"c":181.21,"h":183.13,"l":181.2,"n":864,"o":182.66,"t":"2026-09-29T14:00:00Z","v":48271,"vw":182.049496},{"c":180.54,"h":181.74,"l":180.4,"n":623,"o":181.345,"t":"2026-09-29T14:15:00Z","v":26444,"vw":181.040358},{"c":181.005,"h":181.005,"l":180.27,"n":829,"o":180.67,"t":"2026-09-29T14:30:00Z","v":25820,"vw":180.628129},{"c":181.675,"h":181.72,"l":180.88,"n":655,"o":181.14,"t":"2026-09-29T14:45:00Z","v":20466,"vw":181.277506},{"c":181.15,"h":181.675,"l":180.745,"n":607,"o":181.48,"t":"2026-09-29T15:00:00Z","v":22846,"vw":181.174103},{"c":181.4318,"h":182.1699,"l":180.885,"n":585,"o":180.92,"t":"2026-09-29T15:15:00Z","v":33277,"vw":181.427554},{"c":181.75,"h":181.82,"l":181.46,"n":472,"o":181.52,"t":"2026-09-29T15:30:00Z","v":14273,"vw":181.666834},{"c":180.6,"h":182.23,"l":180.4428,"n":634,"o":181.81,"t":"2026-09-29T15:45:00Z","v":29034,"vw":181.355537},{"c":181.26,"h":181.29,"l":179.92,"n":575,"o":180.705,"t":"2026-09-29T16:00:00Z","v":25086,"vw":180.467229},{"c":180.6501,"h":181.38,"l":180.6501,"n":454,"o":181.24,"t":"2026-09-29T16:15:00Z","v":18504,"vw":180.995614},{"c":180.34,"h":181.04,"l":180.34,"n":323,"o":180.93,"t":"2026-09-29T16:30:00Z","v":7732,"vw":180.818391},{"c":181.04,"h":181.04,"l":180.36,"n":452,"o":180.36,"t":"2026-09-29T16:45:00Z","v":15557,"vw":180.602541},{"c":181.275,"h":181.275,"l":180.77,"n":477,"o":181.17,"t":"2026-09-29T17:00:00Z","v":15506,"vw":181.015125},{"c":181.06,"h":181.29,"l":180.86,"n":458,"o":181.255,"t":"2026-09-29T17:15:00Z","v":15228,"vw":181.102062},{"c":181.2975,"h":181.36,"l":181.045,"n":350,"o":181.045,"t":"2026-09-29T17:30:00Z","v":9381,"vw":181.210161},{"c":181.165,"h":181.765,"l":181.1,"n":596,"o":181.4,"t":"2026-09-29T17:45:00Z","v":17935,"vw":181.438976},{"c":181.215,"h":181.94,"l":180.84,"n":576,"o":181.33,"t":"2026-09-29T18:00:00Z","v":19635,"vw":181.421804},{"c":181.395,"h":181.8,"l":181.26,"n":319,"o":181.26,"t":"2026-09-29T18:15:00Z","v":8528,"vw":181.502366},{"c":181.94,"h":182.25,"l":181.21,"n":712,"o":181.56,"t":"2026-09-29T18:30:00Z","v":20957,"vw":181.731778},{"c":182.31,"h":182.31,"l":181.75,"n":516,"o":182.01,"t":"2026-09-29T18:45:00Z","v":14218,"vw":182.016839},{"c":182.87,"h":182.95,"l":182.255,"n":771,"o":182.255,"t":"2026-09-29T19:00:00Z","v":26135,"vw":182.672019},{"c":182.63,"h":183.135,"l":182.55,"n":943,"o":182.94,"t":"2026-09-29T19:15:00Z","v":34160,"vw":182.885155},{"c":182.7,"h":183.28,"l":182.53,"n":1247,"o":182.63,"t":"2026-09-29T19:30:00Z","v":42298,"vw":182.986627},{"c":182.45,"h":182.8,"l":181.85,"n":3730,"o":182.7,"t":"2026-09-29T19:45:00Z","v":155784,"vw":182.222446},{"c":182.44,"h":182.44,"l":182.44,"n":35,"o":182.44,"t":"2026-09-29T20:00:00Z","v":173133,"vw":182.44},{"c":184.21,"h":185,"l":183.44,"n":558,"o":184.52,"t":"2026-09-30T13:30:00Z","v":34418,"vw":184.483102},{"c":182.61,"h":183.47,"l":182.4215,"n":385,"o":183.33,"t":"2026-09-30T13:45:00Z","v":13439,"vw":182.951388},{"c":182.045,"h":182.84,"l":181.32,"n":832,"o":182.72,"t":"2026-09-30T14:00:00Z","v":39449,"vw":182.177289},{"c":181.66,"h":182.045,"l":181.29,"n":583,"o":181.82,"t":"2026-09-30T14:15:00Z","v":15191,"vw":181.567723},{"c":181.495,"h":181.975,"l":181.34,"n":658,"o":181.42,"t":"2026-09-30T14:30:00Z","v":18126,"vw":181.596814},{"c":181.625,"h":181.98,"l":181.35,"n":510,"o":181.52,"t":"2026-09-30T14:45:00Z","v":15327,"vw":181.732422},{"c":181.8,"h":181.8,"l":181.185,"n":462,"o":181.53,"t":"2026-09-30T15:00:00Z","v":12050,"vw":181.559132},{"c":181.5,"h":182.135,"l":181.31,"n":425,"o":182.135,"t":"2026-09-30T15:15:00Z","v":9790,"vw":181.643887},{"c":181.37,"h":181.5,"l":181,"n":526,"o":181.5,"t":"2026-09-30T15:30:00Z","v":14996,"vw":181.280213},{"c":181.76,"h":181.76,"l":181.3261,"n":494,"o":181.475,"t":"2026-09-30T15:45:00Z","v":15869,"vw":181.526801},{"c":181.11,"h":181.95,"l":181.11,"n":625,"o":181.55,"t":"2026-09-30T16:00:00Z","v":17662,"vw":181.627729},{"c":181.645,"h":181.75,"l":181.15,"n":532,"o":181.15,"t":"2026-09-30T16:15:00Z","v":14518,"vw":181.542747},{"c":181.395,"h":181.835,"l":181.305,"n":469,"o":181.665,"t":"2026-09-30T16:30:00Z","v":17037,"vw":181.55038},{"c":181.56,"h":181.75,"l":181.13,"n":524,"o":181.47,"t":"2026-09-30T16:45:00Z","v":14689,"vw":181.382931},{"c":181.48,"h":181.525,"l":181.29,"n":548,"o":181.525,"t":"2026-09-30T17:00:00Z","v":21030,"vw":181.404442},{"c":180.87,"h":181.5,"l":180.7247,"n":611,"o":181.4,"t":"2026-09-30T17:15:00Z","v":25374,"vw":181.270718},{"c":181.25,"h":181.35,"l":180.6475,"n":516,"o":180.79,"t":"2026-09-30T17:30:00Z","v":18809,"vw":180.943256},{"c":181.26,"h":181.41,"l":180.69,"n":635,"o":181.13,"t":"2026-09-30T17:45:00Z","v":25607,"vw":181.124898},{"c":181.51,"h":181.73,"l":181.205,"n":468,"o":181.25,"t":"2026-09-30T18:00:00Z","v":15305,"vw":181.482359},{"c":181.69,"h":181.97,"l":181.25,"n":829,"o":181.555,"t":"2026-09-30T18:15:00Z","v":28424,"vw":181.573646},{"c":181.56,"h":181.93,"l":181.48,"n":953,"o":181.73,"t":"2026-09-30T18:30:00Z","v":29449,"vw":181.756744},{"c":181.015,"h":181.66,"l":180.99,"n":720,"o":181.56,"t":"2026-09-30T18:45:00Z","v":22005,"vw":181.346659},{"c":181.435,"h":181.46,"l":180.96,"n":900,"o":180.96,"t":"2026-09-30T19:00:00Z","v":30991,"vw":181.262647},{"c":181.165,"h":181.6275,"l":180.96,"n":878,"o":181.37,"t":"2026-09-30T19:15:00Z","v":29694,"vw":181.257391},{"c":180.65,"h":181.33,"l":180.44,"n":1555,"o":181.1924,"t":"2026-09-30T19:30:00Z","v":55828,"vw":180.95588},{"c":180.08,"h":180.725,"l":179.8025,"n":5094,"o":180.62,"t":"2026-09-30T19:45:00Z","v":245001,"vw":180.204496},{"c":180.12,"h":180.12,"l":180.08,"n":50,"o":180.08,"t":"2026-09-30T20:00:00Z","v":286995,"vw":180.119391},{"c":180.25,"h":180.25,"l":180.25,"n":4,"o":180.25,"t":"2026-09-30T20:15:00Z","v":117,"vw":180.25},{"c":181,"h":181,"l":181,"n":14,"o":181,"t":"2026-10-01T12:30:00Z","v":425,"vw":181},{"c":182,"h":182,"l":182,"n":8,"o":182,"t":"2026-10-01T13:00:00Z","v":201,"vw":182},{"c":178.9,"h":181.2198,"l":178.01,"n":451,"o":178.1,"t":"2026-10-01T13:30:00Z","v":28349,"vw":178.708578},{"c":178.94,"h":179.58,"l":178.09,"n":444,"o":178.89,"t":"2026-10-01T13:45:00Z","v":13601,"vw":178.877012},{"c":178.31,"h":178.96,"l":177.48,"n":599,"o":178.585,"t":"2026-10-01T14:00:00Z","v":29734,"vw":178.219556},{"c":178.275,"h":178.98,"l":177.95,"n":622,"o":178.51,"t":"2026-10-01T14:15:00Z","v":29926,"vw":178.337171},{"c":179.27,"h":179.45,"l":178.5,"n":464,"o":178.5,"t":"2026-10-01T14:30:00Z","v":15724,"vw":179.104621},{"c":179.71,"h":180.02,"l":179.32,"n":437,"o":179.58,"t":"2026-10-01T14:45:00Z","v":10549,"vw":179.639856},{"c":178.36,"h":179.16,"l":178.315,"n":371,"o":178.95,"t":"2026-10-01T15:00:00Z","v":7452,"vw":178.627119},{"c":178.105,"h":178.66,"l":177.7001,"n":517,"o":178.36,"t":"2026-10-01T15:15:00Z","v":19636,"vw":178.200006},{"c":178.85,"h":179.465,"l":178.135,"n":546,"o":178.135,"t":"2026-10-01T15:30:00Z","v":17068,"vw":178.8043},{"c":179.4,"h":179.46,"l":178.66,"n":425,"o":178.66,"t":"2026-10-01T15:45:00Z","v":9239,"vw":178.990433},{"c":178.85,"h":179.9999,"l":178.85,"n":588,"o":179.42,"t":"2026-10-01T16:00:00Z","v":18422,"vw":179.529369},{"c":178.94,"h":179.71,"l":178.92,"n":285,"o":178.92,"t":"2026-10-01T16:15:00Z","v":7279,"vw":179.357477},{"c":179.7725,"h":180.29,"l":179.19,"n":481,"o":179.19,"t":"2026-10-01T16:30:00Z","v":13124,"vw":179.814088},{"c":179.3925,"h":179.775,"l":179.3925,"n":254,"o":179.745,"t":"2026-10-01T16:45:00Z","v":6217,"vw":179.628139},{"c":181.04,"h":181.5496,"l":179.67,"n":1397,"o":179.67,"t":"2026-10-01T17:00:00Z","v":79397,"vw":180.85199},{"c":180.985,"h":181.525,"l":180.835,"n":947,"o":181.125,"t":"2026-10-01T17:15:00Z","v":36455,"vw":181.158717},{"c":179.89,"h":181.5599,"l":179.58,"n":817,"o":180.89,"t":"2026-10-01T17:30:00Z","v":34670,"vw":180.835867},{"c":179.35,"h":179.89,"l":178.9901,"n":600,"o":179.81,"t":"2026-10-01T17:45:00Z","v":22031,"vw":179.449685},{"c":179.7,"h":179.7,"l":178.75,"n":922,"o":179.44,"t":"2026-10-01T18:00:00Z","v":28855,"vw":179.398257},{"c":180.34,"h":180.47,"l":179.53,"n":942,"o":179.635,"t":"2026-10-01T18:15:00Z","v":31257,"vw":180.045961},{"c":180.3,"h":180.8285,"l":180.14,"n":917,"o":180.245,"t":"2026-10-01T18:30:00Z","v":32745,"vw":180.388947},{"c":180.68,"h":180.68,"l":179.895,"n":709,"o":180.3,"t":"2026-10-01T18:45:00Z","v":20574,"vw":180.114017},{"c":179.68,"h":180.68,"l":179.57,"n":705,"o":180.66,"t":"2026-10-01T19:00:00Z","v":23801,"vw":180.081609},{"c":180.06,"h":180.35,"l":179.65,"n":1195,"o":179.66,"t":"2026-10-01T19:15:00Z","v":40161,"vw":180.016997},{"c":179.69,"h":180.06,"l":179.5,"n":1597,"o":180.06,"t":"2026-10-01T19:30:00Z","v":53425,"vw":179.660246},{"c":179.825,"h":180.14,"l":179.28,"n":4508,"o":179.74,"t":"2026-10-01T19:45:00Z","v":200383,"vw":179.835429},{"c":179.78,"h":179.78,"l":179.78,"n":44,"o":179.78,"t":"2026-10-01T20:00:00Z","v":204031,"vw":179.78},{"c":176.19,"h":176.19,"l":176.19,"n":1,"o":176.19,"t":"2026-10-01T21:30:00Z","v":110,"vw":176.19},{"c":181.965,"h":183.57,"l":180.885,"n":586,"o":183.57,"t":"2026-10-02T13:30:00Z","v":24243,"vw":182.675034},{"c":181.2,"h":182.41,"l":180.81,"n":550,"o":181.8533,"t":"2026-10-02T13:45:00Z","v":23453,"vw":181.348825},{"c":181.87,"h":182.58,"l":181.07,"n":689,"o":181.19,"t":"2026-10-02T14:00:00Z","v":26386,"vw":181.965572},{"c":181.84,"h":182.06,"l":181.32,"n":498,"o":181.67,"t":"2026-10-02T14:15:00Z","v":16119,"vw":181.73926},{"c":182.185,"h":182.62,"l":181.55,"n":633,"o":181.68,"t":"2026-10-02T14:30:00Z","v":24838,"vw":181.944609},{"c":182.285,"h":182.6,"l":182.01,"n":530,"o":182.35,"t":"2026-10-02T14:45:00Z","v":15985,"vw":182.312152},{"c":180.86,"h":182.315,"l":180.67,"n":663,"o":182.315,"t":"2026-10-02T15:00:00Z","v":19787,"vw":181.293801},{"c":181.53,"h":181.53,"l":180.2422,"n":533,"o":181.04,"t":"2026-10-02T15:15:00Z","v":15082,"vw":180.899641},{"c":182.3,"h":182.395,"l":181.43,"n":381,"o":181.44,"t":"2026-10-02T15:30:00Z","v":12370,"vw":181.923298},{"c":182.685,"h":182.8299,"l":182.36,"n":357,"o":182.365,"t":"2026-10-02T15:45:00Z","v":8303,"vw":182.623404},{"c":182.295,"h":182.83,"l":182.22,"n":398,"o":182.82,"t":"2026-10-02T16:00:00Z","v":8965,"vw":182.524685},{"c":182.05,"h":182.46,"l":182.01,"n":380,"o":182.295,"t":"2026-10-02T16:15:00Z","v":9687,"vw":182.271118},{"c":182.33,"h":182.55,"l":182.015,"n":509,"o":182.04,"t":"2026-10-02T16:30:00Z","v":12357,"vw":182.235056},{"c":182.57,"h":182.64,"l":182.22,"n":445,"o":182.225,"t":"2026-10-02T16:45:00Z","v":13447,"vw":182.435027},{"c":182.61,"h":182.89,"l":182.5237,"n":510,"o":182.6,"t":"2026-10-02T17:00:00Z","v":16325,"vw":182.692105},{"c":181.96,"h":182.86,"l":181.955,"n":531,"o":182.545,"t":"2026-10-02T17:15:00Z","v":12237,"vw":182.484282},{"c":182.06,"h":182.17,"l":181.7756,"n":550,"o":181.94,"t":"2026-10-02T17:30:00Z","v":22189,"vw":181.948309},{"c":181.94,"h":182.215,"l":181.6,"n":585,"o":182.18,"t":"2026-10-02T17:45:00Z","v":19256,"vw":181.946052},{"c":181.58,"h":182.11,"l":181.485,"n":599,"o":181.9525,"t":"2026-10-02T18:00:00Z","v":22707,"vw":181.762577},{"c":181.36,"h":181.72,"l":181.22,"n":464,"o":181.66,"t":"2026-10-02T18:15:00Z","v":13024,"vw":181.37381},{"c":181.67,"h":182.14,"l":181.13,"n":705,"o":181.37,"t":"2026-10-02T18:30:00Z","v":34736,"vw":181.670879},{"c":181.82,"h":181.895,"l":181.4,"n":557,"o":181.67,"t":"2026-10-02T18:45:00Z","v":17919,"vw":181.611717},{"c":182.12,"h":182.13,"l":181.76,"n":657,"o":181.9,"t":"2026-10-02T19:00:00Z","v":25334,"vw":181.881671},{"c":181.995,"h":182.27,"l":181.82,"n":1003,"o":182.12,"t":"2026-10-02T19:15:00Z","v":40244,"vw":182.069893},{"c":182.145,"h":182.27,"l":181.22,"n":1499,"o":181.89,"t":"2026-10-02T19:30:00Z","v":61867,"vw":181.844835},{"c":182.61,"h":182.61,"l":181.57,"n":4567,"o":182.07,"t":"2026-10-02T19:45:00Z","v":219585,"vw":182.10543},{"c":182.57,"h":182.57,"l":182.53,"n":58,"o":182.53,"t":"2026-10-02T20:00:00Z","v":181710,"vw":182.569972},{"c":181.7719,"h":183.38,"l":181.18,"n":273,"o":182.88,"t":"2026-10-05T13:30:00Z","v":10733,"vw":182.677651},{"c":183.54,"h":183.54,"l":181.63,"n":666,"o":181.63,"t":"2026-10-05T13:45:00Z","v":36098,"vw":182.903213},{"c":185.05,"h":185.39,"l":183.48,"n":1161,"o":183.58,"t":"2026-10-05T14:00:00Z","v":69923,"vw":184.716672},{"c":185.2,"h":186.325,"l":184.69,"n":1050,"o":184.7001,"t":"2026-10-05T14:15:00Z","v":99735,"vw":185.482954},{"c":184.385,"h":184.98,"l":183.92,"n":452,"o":184.71,"t":"2026-10-05T14:30:00Z","v":11494,"vw":184.469699},{"c":184.6,"h":184.6,"l":183.965,"n":577,"o":184.57,"t":"2026-10-05T14:45:00Z","v":14868,"vw":184.342691},{"c":183.845,"h":184.6,"l":183.56,"n":618,"o":184.6,"t":"2026-10-05T15:00:00Z","v":17538,"vw":183.986237},{"c":183.845,"h":183.99,"l":183.4289,"n":544,"o":183.94,"t":"2026-10-05T15:15:00Z","v":11853,"vw":183.774751},{"c":184.22,"h":184.42,"l":183.87,"n":668,"o":183.98,"t":"2026-10-05T15:30:00Z","v":14272,"vw":184.145264},{"c":185.15,"h":185.29,"l":184.21,"n":742,"o":184.23,"t":"2026-10-05T15:45:00Z","v":17730,"vw":184.889686},{"c":184.735,"h":185.68,"l":184.735,"n":1256,"o":185.23,"t":"2026-10-05T16:00:00Z","v":89332,"vw":185.313852},{"c":185.04,"h":185.4,"l":184.48,"n":574,"o":184.735,"t":"2026-10-05T16:15:00Z","v":24425,"vw":184.86018},{"c":185.12,"h":185.39,"l":184.6,"n":674,"o":185.04,"t":"2026-10-05T16:30:00Z","v":40569,"vw":185.035423},{"c":185.32,"h":185.57,"l":184.89,"n":489,"o":185.33,"t":"2026-10-05T16:45:00Z","v":23625,"vw":185.15805},{"c":185.37,"h":185.52,"l":185.21,"n":576,"o":185.345,"t":"2026-10-05T17:00:00Z","v":21106,"vw":185.373871},{"c":185.32,"h":185.36,"l":184.91,"n":818,"o":185.36,"t":"2026-10-05T17:15:00Z","v":51550,"vw":185.170992},{"c":185.115,"h":185.25,"l":184.83,"n":701,"o":185.08,"t":"2026-10-05T17:30:00Z","v":24634,"vw":185.069396},{"c":185.47,"h":185.685,"l":185,"n":849,"o":185.055,"t":"2026-10-05T17:45:00Z","v":55049,"vw":185.306039},{"c":185.24,"h":185.895,"l":185,"n":695,"o":185.64,"t":"2026-10-05T18:00:00Z","v":36018,"vw":185.273657},{"c":184.9,"h":185.12,"l":184.88,"n":370,"o":185,"t":"2026-10-05T18:15:00Z","v":11261,"vw":185.007353},{"c":184.855,"h":185,"l":184.8,"n":576,"o":184.905,"t":"2026-10-05T18:30:00Z","v":9793,"vw":184.9115},{"c":184.65,"h":184.85,"l":184.1612,"n":839,"o":184.795,"t":"2026-10-05T18:45:00Z","v":17992,"vw":184.579919},{"c":184.73,"h":184.82,"l":184.37,"n":636,"o":184.65,"t":"2026-10-05T19:00:00Z","v":13728,"vw":184.580337},{"c":184.6,"h":184.77,"l":184.42,"n":727,"o":184.683,"t":"2026-10-05T19:15:00Z","v":16081,"vw":184.640981},{"c":184.09,"h":184.83,"l":183.9,"n":1701,"o":184.67,"t":"2026-10-05T19:30:00Z","v":62342,"vw":184.347085},{"c":182.59,"h":184.07,"l":182.51,"n":4777,"o":184.07,"t":"2026-10-05T19:45:00Z","v":186760,"vw":183.026503},{"c":183.69,"h":183.69,"l":182.66,"n":82,"o":182.66,"t":"2026-10-05T20:00:00Z","v":283709,"vw":182.693379},{"c":184.19,"h":184.64,"l":183.23,"n":509,"o":183.47,"t":"2026-10-06T13:30:00Z","v":31303,"vw":183.931685},{"c":184.45,"h":184.61,"l":183.96,"n":363,"o":183.96,"t":"2026-10-06T13:45:00Z","v":13396,"vw":184.437249},{"c":183.814,"h":185,"l":183.814,"n":504,"o":184.66,"t":"2026-10-06T14:00:00Z","v":17036,"vw":184.467053},{"c":182.82,"h":184.02,"l":182.48,"n":628,"o":184.02,"t":"2026-10-06T14:15:00Z","v":17483,"vw":182.873225},{"c":183.25,"h":183.58,"l":183.07,"n":543,"o":183.07,"t":"2026-10-06T14:30:00Z","v":10137,"vw":183.280636},{"c":183.8812,"h":184.11,"l":183.08,"n":555,"o":183.08,"t":"2026-10-06T14:45:00Z","v":10476,"vw":183.694315},{"c":184.675,"h":184.76,"l":183.84,"n":524,"o":183.93,"t":"2026-10-06T15:00:00Z","v":12817,"vw":184.263391},{"c":185.68,"h":185.68,"l":184.625,"n":750,"o":184.625,"t":"2026-10-06T15:15:00Z","v":24071,"vw":185.215989},{"c":185.22,"h":185.6879,"l":185.17,"n":702,"o":185.6799,"t":"2026-10-06T15:30:00Z","v":25104,"vw":185.427882},{"c":184.815,"h":185.485,"l":184.72,"n":507,"o":185.22,"t":"2026-10-06T15:45:00Z","v":20481,"vw":185.158124},{"c":183.475,"h":184.805,"l":183.1492,"n":680,"o":184.805,"t":"2026-10-06T16:00:00Z","v":21774,"vw":183.786906},{"c":183.6,"h":184.12,"l":183.475,"n":760,"o":183.55,"t":"2026-10-06T16:15:00Z","v":27746,"vw":183.763969},{"c":183.49,"h":183.71,"l":183.14,"n":552,"o":183.4101,"t":"2026-10-06T16:30:00Z","v":14821,"vw":183.424524},{"c":183.105,"h":183.4999,"l":182.95,"n":405,"o":183.4999,"t":"2026-10-06T16:45:00Z","v":12609,"vw":183.316361},{"c":182.755,"h":183.02,"l":182.56,"n":577,"o":183.02,"t":"2026-10-06T17:00:00Z","v":15127,"vw":182.804311},{"c":182.725,"h":183.02,"l":182.57,"n":454,"o":182.9,"t":"2026-10-06T17:15:00Z","v":10811,"vw":182.733726},{"c":182.49,"h":182.74,"l":182.38,"n":538,"o":182.68,"t":"2026-10-06T17:30:00Z","v":10745,"vw":182.574216},{"c":182.89,"h":182.93,"l":182.5,"n":452,"o":182.5175,"t":"2026-10-06T17:45:00Z","v":10191,"vw":182.746784},{"c":183.55,"h":183.79,"l":182.91,"n":638,"o":182.91,"t":"2026-10-06T18:00:00Z","v":19640,"vw":183.312761},{"c":183.335,"h":183.6,"l":183.33,"n":430,"o":183.535,"t":"2026-10-06T18:15:00Z","v":9155,"vw":183.503886},{"c":183.8825,"h":183.92,"l":183.305,"n":589,"o":183.305,"t":"2026-10-06T18:30:00Z","v":14471,"vw":183.634309},{"c":183.98,"h":184.49,"l":183.85,"n":899,"o":183.93,"t":"2026-10-06T18:45:00Z","v":22331,"vw":184.233068},{"c":184.43,"h":184.46,"l":183.875,"n":695,"o":183.875,"t":"2026-10-06T19:00:00Z","v":19638,"vw":184.145747},{"c":184.55,"h":184.855,"l":184.485,"n":1176,"o":184.49,"t":"2026-10-06T19:15:00Z","v":31840,"vw":184.658149},{"c":184.55,"h":184.805,"l":184.41,"n":1393,"o":184.5,"t":"2026-10-06T19:30:00Z","v":38241,"vw":184.610869},{"c":184.81,"h":184.85,"l":184.36,"n":3603,"o":184.495,"t":"2026-10-06T19:45:00Z","v":130860,"vw":184.580808},{"c":184.72,"h":184.72,"l":184.72,"n":49,"o":184.72,"t":"2026-10-06T20:00:00Z","v":146626,"vw":184.72},{"c":184.4,"h":184.4,"l":184.4,"n":1,"o":184.4,"t":"2026-10-06T20:15:00Z","v":100,"vw":184.4},{"c":185,"h":185,"l":185,"n":1,"o":185,"t":"2026-10-06T20:30:00Z","v":100,"vw":185},{"c":182.78,"h":183.1,"l":181.96,"n":518,"o":183,"t":"2026-10-07T13:30:00Z","v":21121,"vw":182.606284},{"c":183.705,"h":184.28,"l":182.2,"n":479,"o":182.635,"t":"2026-10-07T13:45:00Z","v":18054,"vw":183.391803},{"c":184.33,"h":184.96,"l":183.89,"n":788,"o":183.93,"t":"2026-10-07T14:00:00Z","v":28685,"vw":184.436401},{"c":185.335,"h":185.345,"l":184.52,"n":660,"o":184.6,"t":"2026-10-07T14:15:00Z","v":39734,"vw":184.83806},{"c":184.27,"h":185.2,"l":184.27,"n":389,"o":185.2,"t":"2026-10-07T14:30:00Z","v":12995,"vw":184.589835},{"c":184.48,"h":184.48,"l":183.64,"n":532,"o":183.88,"t":"2026-10-07T14:45:00Z","v":17130,"vw":183.992594},{"c":184.575,"h":184.96,"l":184.33,"n":498,"o":184.505,"t":"2026-10-07T15:00:00Z","v":17781,"vw":184.561009},{"c":184.3,"h":184.665,"l":183.825,"n":582,"o":184.665,"t":"2026-10-07T15:15:00Z","v":23832,"vw":184.225938},{"c":184.19,"h":184.6324,"l":183.9275,"n":347,"o":184.41,"t":"2026-10-07T15:30:00Z","v":16187,"vw":184.335651},{"c":184.24,"h":184.35,"l":183.94,"n":281,"o":184.35,"t":"2026-10-07T15:45:00Z","v":8826,"vw":184.228322},{"c":184.78,"h":184.8,"l":184.07,"n":556,"o":184.24,"t":"2026-10-07T16:00:00Z","v":19088,"vw":184.394943},{"c":185.27,"h":185.27,"l":184.54,"n":532,"o":184.67,"t":"2026-10-07T16:15:00Z","v":18134,"vw":184.794585},{"c":184.28,"h":185.57,"l":184.17,"n":659,"o":185.39,"t":"2026-10-07T16:30:00Z","v":23831,"vw":185.125147},{"c":184.59,"h":184.8999,"l":184.42,"n":305,"o":184.47,"t":"2026-10-07T16:45:00Z","v":15085,"vw":184.666143},{"c":184.67,"h":185,"l":184.305,"n":581,"o":184.64,"t":"2026-10-07T17:00:00Z","v":28660,"vw":184.836719},{"c":185.735,"h":185.97,"l":184.645,"n":985,"o":184.645,"t":"2026-10-07T17:15:00Z","v":52330,"vw":185.35422},{"c":184.97,"h":185.705,"l":184.845,"n":762,"o":185.705,"t":"2026-10-07T17:30:00Z","v":41741,"vw":185.349928},{"c":185.23,"h":185.51,"l":185,"n":557,"o":185.2,"t":"2026-10-07T17:45:00Z","v":28900,"vw":185.224212},{"c":184.985,"h":185.35,"l":184.855,"n":788,"o":185.22,"t":"2026-10-07T18:00:00Z","v":46252,"vw":185.043847},{"c":185.01,"h":185.15,"l":184.8,"n":670,"o":184.98,"t":"2026-10-07T18:15:00Z","v":29543,"vw":185.040315},{"c":184.66,"h":185.26,"l":184.41,"n":854,"o":185.07,"t":"2026-10-07T18:30:00Z","v":37619,"vw":184.964891},{"c":184.68,"h":184.75,"l":184.42,"n":641,"o":184.635,"t":"2026-10-07T18:45:00Z","v":22930,"vw":184.620559},{"c":184.6,"h":184.97,"l":184.59,"n":899,"o":184.72,"t":"2026-10-07T19:00:00Z","v":29982,"vw":184.753039},{"c":184.82,"h":185.05,"l":184.405,"n":883,"o":184.53,"t":"2026-10-07T19:15:00Z","v":32455,"vw":184.800911},{"c":184.77,"h":185.338,"l":184.77,"n":1074,"o":184.875,"t":"2026-10-07T19:30:00Z","v":42444,"vw":185.010641},{"c":185.07,"h":185.2,"l":184.57,"n":4254,"o":184.825,"t":"2026-10-07T19:45:00Z","v":227999,"vw":184.977276},{"c":185.19,"h":185.19,"l":185.19,"n":43,"o":185.19,"t":"2026-10-07T20:00:00Z","v":354737,"vw":185.19},{"c":183.54,"h":183.54,"l":183.54,"n":2,"o":183.54,"t":"2026-10-08T11:00:00Z","v":101,"vw":183.54},{"c":185,"h":185,"l":182.001,"n":518,"o":183.07,"t":"2026-10-08T13:30:00Z","v":26274,"vw":183.290161},{"c":184.865,"h":185.73,"l":183.78,"n":1077,"o":184.525,"t":"2026-10-08T13:45:00Z","v":33995,"vw":185.173015},{"c":184.72,"h":185.12,"l":184.15,"n":692,"o":184.795,"t":"2026-10-08T14:00:00Z","v":27571,"vw":184.498497},{"c":183.515,"h":184.7,"l":183.495,"n":636,"o":184.6825,"t":"2026-10-08T14:15:00Z","v":19751,"vw":184.033887},{"c":181.45,"h":183.555,"l":181.1,"n":1053,"o":183.52,"t":"2026-10-08T14:30:00Z","v":49852,"vw":182.212662},{"c":181.645,"h":181.97,"l":181.37,"n":669,"o":181.46,"t":"2026-10-08T14:45:00Z","v":21187,"vw":181.712915},{"c":181.47,"h":181.7,"l":181.32,"n":436,"o":181.35,"t":"2026-10-08T15:00:00Z","v":8254,"vw":181.498422},{"c":181.5625,"h":181.735,"l":181.2,"n":571,"o":181.4599,"t":"2026-10-08T15:15:00Z","v":12715,"vw":181.396695},{"c":181.69,"h":181.88,"l":181.32,"n":644,"o":181.545,"t":"2026-10-08T15:30:00Z","v":20175,"vw":181.593598},{"c":182.95,"h":183.34,"l":181.5326,"n":861,"o":181.86,"t":"2026-10-08T15:45:00Z","v":33743,"vw":182.285714},{"c":182.42,"h":182.955,"l":182.14,"n":377,"o":182.9,"t":"2026-10-08T16:00:00Z","v":11762,"vw":182.45291},{"c":183.66,"h":183.69,"l":182.65,"n":609,"o":182.66,"t":"2026-10-08T16:15:00Z","v":16636,"vw":183.2025},{"c":183.12,"h":183.98,"l":183.12,"n":689,"o":183.56,"t":"2026-10-08T16:30:00Z","v":19413,"vw":183.63853},{"c":183.585,"h":183.64,"l":183.0001,"n":905,"o":183.13,"t":"2026-10-08T16:45:00Z","v":21717,"vw":183.321893},{"c":183.26,"h":183.585,"l":183.12,"n":775,"o":183.585,"t":"2026-10-08T17:00:00Z","v":27372,"vw":183.341834},{"c":183.59,"h":183.79,"l":182.82,"n":696,"o":183.3,"t":"2026-10-08T17:15:00Z","v":29080,"vw":183.311169},{"c":184.075,"h":184.08,"l":183.2875,"n":696,"o":183.605,"t":"2026-10-08T17:30:00Z","v":16539,"vw":183.715265},{"c":184.625,"h":184.685,"l":184.045,"n":768,"o":184.19,"t":"2026-10-08T17:45:00Z","v":27269,"vw":184.401382},{"c":184.5,"h":184.51,"l":184.13,"n":558,"o":184.4,"t":"2026-10-08T18:00:00Z","v":13829,"vw":184.346135},{"c":184.3,"h":184.71,"l":184.13,"n":663,"o":184.54,"t":"2026-10-08T18:15:00Z","v":19686,"vw":184.428782},{"c":183.84,"h":184.45,"l":183.84,"n":370,"o":184.3,"t":"2026-10-08T18:30:00Z","v":9942,"vw":184.143914},{"c":183.335,"h":183.875,"l":183.155,"n":789,"o":183.87,"t":"2026-10-08T18:45:00Z","v":24259,"vw":183.41408},{"c":183.58,"h":183.58,"l":182.85,"n":833,"o":183.34,"t":"2026-10-08T19:00:00Z","v":23572,"vw":183.229325},{"c":183.81,"h":183.94,"l":183.585,"n":976,"o":183.59,"t":"2026-10-08T19:15:00Z","v":23547,"vw":183.792903},{"c":184.28,"h":184.28,"l":183.69,"n":1393,"o":183.845,"t":"2026-10-08T19:30:00Z","v":37869,"vw":183.994397},{"c":184.87,"h":185.08,"l":184.28,"n":4844,"o":184.28,"t":"2026-10-08T19:45:00Z","v":189510,"vw":184.814569},{"c":184.87,"h":184.87,"l":184.8,"n":30,"o":184.8,"t":"2026-10-08T20:00:00Z","v":202091,"vw":184.869716},{"c":187,"h":187,"l":187,"n":1,"o":187,"t":"2026-10-08T21:15:00Z","v":328,"vw":187},{"c":184.8,"h":184.8,"l":184.8,"n":1,"o":184.8,"t":"2026-10-08T23:30:00Z","v":100,"vw":184.8},{"c":184.6851,"h":184.6851,"l":184.6851,"n":2,"o":184.6851,"t":"2026-10-09T08:00:00Z","v":110,"vw":184.6851},{"c":184.2,"h":186.75,"l":184.17,"n":598,"o":185.2,"t":"2026-10-09T13:30:00Z","v":30647,"vw":185.355155},{"c":185.01,"h":185.02,"l":184.005,"n":609,"o":184.155,"t":"2026-10-09T13:45:00Z","v":24291,"vw":184.352739},{"c":183.69,"h":185.54,"l":183.69,"n":672,"o":184.795,"t":"2026-10-09T14:00:00Z","v":20300,"vw":184.545004},{"c":184.21,"h":184.4,"l":183.73,"n":715,"o":183.8299,"t":"2026-10-09T14:15:00Z","v":21876,"vw":184.014218},{"c":183.76,"h":184.17,"l":183.355,"n":648,"o":184.1224,"t":"2026-10-09T14:30:00Z","v":15961,"vw":183.603984},{"c":184.015,"h":184.12,"l":183.75,"n":715,"o":183.76,"t":"2026-10-09T14:45:00Z","v":16551,"vw":183.925914},{"c":184.48,"h":184.48,"l":183.84,"n":745,"o":184.015,"t":"2026-10-09T15:00:00Z","v":17744,"vw":184.211026},{"c":184.66,"h":184.66,"l":184.2001,"n":685,"o":184.3,"t":"2026-10-09T15:15:00Z","v":17460,"vw":184.347587},{"c":184.58,"h":184.74,"l":184.27,"n":668,"o":184.56,"t":"2026-10-09T15:30:00Z","v":16740,"vw":184.479149},{"c":184.68,"h":184.75,"l":184.49,"n":469,"o":184.56,"t":"2026-10-09T15:45:00Z","v":13711,"vw":184.595635},{"c":184.85,"h":184.85,"l":184.52,"n":587,"o":184.67,"t":"2026-10-09T16:00:00Z","v":14623,"vw":184.696226},{"c":184.635,"h":184.94,"l":184.6075,"n":522,"o":184.86,"t":"2026-10-09T16:15:00Z","v":13475,"vw":184.853337},{"c":184.495,"h":184.94,"l":184.495,"n":652,"o":184.83,"t":"2026-10-09T16:30:00Z","v":16680,"vw":184.723862},{"c":185.16,"h":185.26,"l":184.44,"n":881,"o":184.46,"t":"2026-10-09T16:45:00Z","v":34275,"vw":184.920138},{"c":184.865,"h":185.28,"l":184.865,"n":975,"o":185.155,"t":"2026-10-09T17:00:00Z","v":32336,"vw":185.117333},{"c":185.12,"h":185.315,"l":184.7379,"n":629,"o":184.865,"t":"2026-10-09T17:15:00Z","v":21132,"vw":185.01377},{"c":184.85,"h":185.15,"l":184.6575,"n":588,"o":185.15,"t":"2026-10-09T17:30:00Z","v":10890,"vw":184.849557},{"c":185.08,"h":185.09,"l":184.83,"n":449,"o":184.8425,"t":"2026-10-09T17:45:00Z","v":13375,"vw":184.988602},{"c":184.76,"h":185.075,"l":184.65,"n":505,"o":185.07,"t":"2026-10-09T18:00:00Z","v":13368,"vw":184.815094},{"c":184.5975,"h":184.81,"l":184.57,"n":406,"o":184.74,"t":"2026-10-09T18:15:00Z","v":8407,"vw":184.719654},{"c":185.06,"h":185.06,"l":184.67,"n":416,"o":184.68,"t":"2026-10-09T18:30:00Z","v":9389,"vw":184.923127},{"c":184.995,"h":185.56,"l":184.87,"n":1000,"o":185.06,"t":"2026-10-09T18:45:00Z","v":37821,"vw":185.129571},{"c":184.78,"h":185.025,"l":184.705,"n":721,"o":185.015,"t":"2026-10-09T19:00:00Z","v":16033,"vw":184.892533},{"c":184.57,"h":184.9846,"l":184.46,"n":955,"o":184.815,"t":"2026-10-09T19:15:00Z","v":30963,"vw":184.669755},{"c":184.13,"h":184.56,"l":184.13,"n":1301,"o":184.52,"t":"2026-10-09T19:30:00Z","v":34931,"vw":184.349887},{"c":184.98,"h":185.11,"l":183.92,"n":4342,"o":184.1263,"t":"2026-10-09T19:45:00Z","v":205122,"vw":184.869297},{"c":184.98,"h":184.98,"l":184.98,"n":36,"o":184.98,"t":"2026-10-09T20:00:00Z","v":154483,"vw":184.98},{"c":187.66,"h":188.89,"l":184.57,"n":1000,"o":184.62,"t":"2026-10-12T13:30:00Z","v":63706,"vw":187.471377},{"c":187.605,"h":188.68,"l":186.98,"n":932,"o":187.4,"t":"2026-10-12T13:45:00Z","v":49963,"vw":187.758621},{"c":189.025,"h":189.145,"l":187.75,"n":1190,"o":187.77,"t":"2026-10-12T14:00:00Z","v":45629,"vw":188.285375},{"c":190.325,"h":190.64,"l":189.13,"n":1554,"o":189.13,"t":"2026-10-12T14:15:00Z","v":78201,"vw":190.044004},{"c":190.3825,"h":190.575,"l":189.745,"n":1225,"o":190.33,"t":"2026-10-12T14:30:00Z","v":51993,"vw":190.089602},{"c":191.575,"h":191.82,"l":190.15,"n":1080,"o":190.355,"t":"2026-10-12T14:45:00Z","v":57640,"vw":190.905054},{"c":191.62,"h":192.25,"l":191.235,"n":987,"o":191.57,"t":"2026-10-12T15:00:00Z","v":30791,"vw":191.664857},{"c":192.17,"h":192.39,"l":191.54,"n":988,"o":191.6325,"t":"2026-10-12T15:15:00Z","v":40235,"vw":191.993787},{"c":192.45,"h":192.55,"l":192.095,"n":919,"o":192.17,"t":"2026-10-12T15:30:00Z","v":22161,"vw":192.352125},{"c":192.73,"h":193.4999,"l":192.3403,"n":1123,"o":192.5446,"t":"2026-10-12T15:45:00Z","v":34469,"vw":192.75963},{"c":192.6,"h":192.9016,"l":192.59,"n":735,"o":192.74,"t":"2026-10-12T16:00:00Z","v":23147,"vw":192.736205},{"c":192.375,"h":192.8,"l":192.1296,"n":870,"o":192.6,"t":"2026-10-12T16:15:00Z","v":34752,"vw":192.432728},{"c":192.515,"h":192.69,"l":192.32,"n":610,"o":192.375,"t":"2026-10-12T16:30:00Z","v":18030,"vw":192.478078},{"c":192.145,"h":192.5692,"l":192.145,"n":734,"o":192.515,"t":"2026-10-12T16:45:00Z","v":31138,"vw":192.345139},{"c":192.47,"h":192.51,"l":192.07,"n":608,"o":192.145,"t":"2026-10-12T17:00:00Z","v":20446,"vw":192.314391},{"c":192.49,"h":192.68,"l":192.37,"n":620,"o":192.4575,"t":"2026-10-12T17:15:00Z","v":26467,"vw":192.554298},{"c":192.645,"h":192.6721,"l":192.28,"n":723,"o":192.495,"t":"2026-10-12T17:30:00Z","v":23678,"vw":192.465355},{"c":192.38,"h":192.6351,"l":192.16,"n":728,"o":192.635,"t":"2026-10-12T17:45:00Z","v":32494,"vw":192.303315},{"c":191.755,"h":192.45,"l":191.73,"n":859,"o":192.4,"t":"2026-10-12T18:00:00Z","v":34775,"vw":192.006111},{"c":191.03,"h":191.68,"l":190.745,"n":855,"o":191.68,"t":"2026-10-12T18:15:00Z","v":28879,"vw":191.085461},{"c":191.145,"h":191.36,"l":190.9858,"n":699,"o":191.035,"t":"2026-10-12T18:30:00Z","v":27616,"vw":191.203414},{"c":190.565,"h":191.16,"l":190.31,"n":817,"o":191.145,"t":"2026-10-12T18:45:00Z","v":27397,"vw":190.74854},{"c":190.6,"h":190.79,"l":190.16,"n":909,"o":190.48,"t":"2026-10-12T19:00:00Z","v":52625,"vw":190.300678},{"c":190.11,"h":190.6075,"l":189.79,"n":897,"o":190.445,"t":"2026-10-12T19:15:00Z","v":30997,"vw":190.23832},{"c":190.605,"h":190.64,"l":190.14,"n":1647,"o":190.23,"t":"2026-10-12T19:30:00Z","v":65275,"vw":190.401307},{"c":189.94,"h":191.46,"l":189.94,"n":6710,"o":190.605,"t":"2026-10-12T19:45:00Z","v":305272,"vw":190.737277},{"c":189.98,"h":189.98,"l":189.98,"n":64,"o":189.98,"t":"2026-10-12T20:00:00Z","v":178749,"vw":189.98},{"c":191,"h":191,"l":190.54,"n":12,"o":190.56,"t":"2026-10-12T20:30:00Z","v":1014,"vw":190.73579},{"c":195.1,"h":195.1,"l":195.1,"n":1,"o":195.1,"t":"2026-10-13T12:30:00Z","v":100,"vw":195.1},{"c":191.7,"h":193.68,"l":190.59,"n":950,"o":191.12,"t":"2026-10-13T13:30:00Z","v":71488,"vw":191.909002},{"c":190.5,"h":192.1899,"l":190.39,"n":940,"o":191.21,"t":"2026-10-13T13:45:00Z","v":27173,"vw":191.087876},{"c":191.75,"h":191.79,"l":189.87,"n":1066,"o":190.835,"t":"2026-10-13T14:00:00Z","v":39932,"vw":190.779201},{"c":191.35,"h":191.85,"l":191.3,"n":727,"o":191.58,"t":"2026-10-13T14:15:00Z","v":18982,"vw":191.584442},{"c":191.385,"h":191.555,"l":191,"n":1079,"o":191.47,"t":"2026-10-13T14:30:00Z","v":35970,"vw":191.276927},{"c":190.64,"h":191.7,"l":190,"n":964,"o":191.6,"t":"2026-10-13T14:45:00Z","v":30618,"vw":190.730848},{"c":190.62,"h":190.87,"l":190.31,"n":724,"o":190.5,"t":"2026-10-13T15:00:00Z","v":21683,"vw":190.646154},{"c":190.12,"h":190.75,"l":189.9,"n":777,"o":190.58,"t":"2026-10-13T15:15:00Z","v":27230,"vw":190.401455},{"c":189.19,"h":190.22,"l":189.19,"n":695,"o":190.01,"t":"2026-10-13T15:30:00Z","v":18766,"vw":189.882378},{"c":189.28,"h":189.28,"l":188.25,"n":1475,"o":189.25,"t":"2026-10-13T15:45:00Z","v":61789,"vw":188.634032},{"c":189.1,"h":189.44,"l":188.68,"n":592,"o":189.25,"t":"2026-10-13T16:00:00Z","v":17488,"vw":188.964443},{"c":189.44,"h":189.52,"l":188.99,"n":571,"o":189.1025,"t":"2026-10-13T16:15:00Z","v":18208,"vw":189.304551},{"c":189.61,"h":189.68,"l":189.2,"n":519,"o":189.32,"t":"2026-10-13T16:30:00Z","v":15431,"vw":189.415538},{"c":189.36,"h":189.56,"l":189.13,"n":535,"o":189.49,"t":"2026-10-13T16:45:00Z","v":13760,"vw":189.404326},{"c":189.09,"h":189.33,"l":188.995,"n":475,"o":189.24,"t":"2026-10-13T17:00:00Z","v":9570,"vw":189.122566},{"c":188.95,"h":189.24,"l":188.95,"n":444,"o":189.14,"t":"2026-10-13T17:15:00Z","v":10209,"vw":189.098016},{"c":188.83,"h":189.4,"l":188.82,"n":707,"o":188.93,"t":"2026-10-13T17:30:00Z","v":15979,"vw":189.073093},{"c":188.14,"h":188.88,"l":188.13,"n":905,"o":188.88,"t":"2026-10-13T17:45:00Z","v":40499,"vw":188.382359},{"c":188.12,"h":188.4,"l":187.65,"n":795,"o":188.25,"t":"2026-10-13T18:00:00Z","v":18393,"vw":188.086867},{"c":188.44,"h":188.725,"l":187.96,"n":641,"o":188.11,"t":"2026-10-13T18:15:00Z","v":17744,"vw":188.41878},{"c":188.765,"h":188.86,"l":188.22,"n":830,"o":188.48,"t":"2026-10-13T18:30:00Z","v":22249,"vw":188.613004},{"c":188.43,"h":188.85,"l":188.41,"n":699,"o":188.85,"t":"2026-10-13T18:45:00Z","v":15110,"vw":188.641063},{"c":188.1,"h":188.66,"l":188.07,"n":980,"o":188.43,"t":"2026-10-13T19:00:00Z","v":30998,"vw":188.308341},{"c":187.87,"h":188.105,"l":187.7,"n":991,"o":188.105,"t":"2026-10-13T19:15:00Z","v":29574,"vw":187.894376},{"c":188.27,"h":188.465,"l":187.755,"n":1779,"o":187.9799,"t":"2026-10-13T19:30:00Z","v":63662,"vw":187.952593},{"c":188.78,"h":188.8,"l":187.88,"n":3786,"o":188.29,"t":"2026-10-13T19:45:00Z","v":158415,"vw":188.440935},{"c":188.8,"h":188.8,"l":188.8,"n":45,"o":188.8,"t":"2026-10-13T20:00:00Z","v":169613,"vw":188.8},{"c":189.6782,"h":189.6782,"l":189.6782,"n":5,"o":189.6782,"t":"2026-10-14T08:00:00Z","v":227,"vw":189.6782},{"c":187.59,"h":187.96,"l":185.23,"n":448,"o":186.67,"t":"2026-10-14T13:30:00Z","v":23862,"vw":186.881598},{"c":187.15,"h":187.82,"l":187.03,"n":585,"o":187.7,"t":"2026-10-14T13:45:00Z","v":21914,"vw":187.320679},{"c":185.89,"h":187.79,"l":185.75,"n":586,"o":187.215,"t":"2026-10-14T14:00:00Z","v":25497,"vw":186.472588},{"c":186.545,"h":186.97,"l":185.9,"n":465,"o":185.9,"t":"2026-10-14T14:15:00Z","v":10996,"vw":186.493797},{"c":187.78,"h":188.11,"l":186.545,"n":463,"o":186.545,"t":"2026-10-14T14:30:00Z","v":13710,"vw":187.358642},{"c":187.73,"h":187.83,"l":187.225,"n":347,"o":187.77,"t":"2026-10-14T14:45:00Z","v":9300,"vw":187.577518},{"c":187.7,"h":187.95,"l":187.22,"n":510,"o":187.5,"t":"2026-10-14T15:00:00Z","v":15465,"vw":187.664772},{"c":188.24,"h":188.45,"l":187.59,"n":863,"o":187.795,"t":"2026-10-14T15:15:00Z","v":35662,"vw":187.877635},{"c":187.63,"h":188.2425,"l":187.61,"n":475,"o":188.2425,"t":"2026-10-14T15:30:00Z","v":20676,"vw":187.905043},{"c":187.565,"h":188.04,"l":187.47,"n":467,"o":187.75,"t":"2026-10-14T15:45:00Z","v":13628,"vw":187.717228},{"c":187.57,"h":187.77,"l":187.42,"n":628,"o":187.67,"t":"2026-10-14T16:00:00Z","v":20042,"vw":187.612293},{"c":186.86,"h":187.5871,"l":186.615,"n":504,"o":187.52,"t":"2026-10-14T16:15:00Z","v":16337,"vw":187.11106},{"c":187,"h":187.5,"l":186.8853,"n":702,"o":186.89,"t":"2026-10-14T16:30:00Z","v":20887,"vw":187.174359},{"c":186.55,"h":187.05,"l":186.49,"n":544,"o":186.88,"t":"2026-10-14T16:45:00Z","v":16038,"vw":186.812043},{"c":187.105,"h":187.22,"l":186.5,"n":684,"o":186.53,"t":"2026-10-14T17:00:00Z","v":33508,"vw":187.007743},{"c":186.73,"h":187.105,"l":186.73,"n":543,"o":187,"t":"2026-10-14T17:15:00Z","v":18595,"vw":186.928983},{"c":186.44,"h":186.93,"l":186.34,"n":751,"o":186.71,"t":"2026-10-14T17:30:00Z","v":24295,"vw":186.723641},{"c":186.305,"h":186.32,"l":186.03,"n":561,"o":186.28,"t":"2026-10-14T17:45:00Z","v":16850,"vw":186.198993},{"c":186.225,"h":186.52,"l":186.015,"n":624,"o":186.18,"t":"2026-10-14T18:00:00Z","v":16581,"vw":186.203261},{"c":186.88,"h":186.88,"l":186.23,"n":676,"o":186.23,"t":"2026-10-14T18:15:00Z","v":14821,"vw":186.443582},{"c":186.73,"h":186.85,"l":186.52,"n":565,"o":186.77,"t":"2026-10-14T18:30:00Z","v":14396,"vw":186.70466},{"c":184.78,"h":186.695,"l":184.54,"n":1462,"o":186.695,"t":"2026-10-14T18:45:00Z","v":49390,"vw":185.144952},{"c":184.29,"h":184.97,"l":184,"n":1395,"o":184.72,"t":"2026-10-14T19:00:00Z","v":51960,"vw":184.517617},{"c":184.3,"h":184.62,"l":184.13,"n":1158,"o":184.35,"t":"2026-10-14T19:15:00Z","v":42330,"vw":184.398654},{"c":184.12,"h":184.715,"l":183.83,"n":1950,"o":184.31,"t":"2026-10-14T19:30:00Z","v":78618,"vw":184.169561},{"c":186.24,"h":186.53,"l":183.6,"n":5133,"o":184.05,"t":"2026-10-14T19:45:00Z","v":250950,"vw":185.2447},{"c":186.32,"h":186.32,"l":186.32,"n":56,"o":186.32,"t":"2026-10-14T20:00:00Z","v":236402,"vw":186.32},{"c":186.32,"h":186.32,"l":186.32,"n":1,"o":186.32,"t":"2026-10-14T20:45:00Z","v":6360,"vw":186.32},{"c":186.32,"h":186.32,"l":186.32,"n":1,"o":186.32,"t":"2026-10-14T21:00:00Z","v":123,"vw":186.32},{"c":186,"h":186,"l":186,"n":1,"o":186,"t":"2026-10-15T11:00:00Z","v":100,"vw":186},{"c":186,"h":186,"l":186,"n":2,"o":186,"t":"2026-10-15T11:15:00Z","v":200,"vw":186},{"c":187.84,"h":187.84,"l":187.84,"n":1,"o":187.84,"t":"2026-10-15T12:00:00Z","v":100,"vw":187.84},{"c":188.4941,"h":188.4941,"l":188.4941,"n":1,"o":188.4941,"t":"2026-10-15T12:15:00Z","v":100,"vw":188.4941},{"c":187.03,"h":188.345,"l":185.11,"n":563,"o":187.55,"t":"2026-10-15T13:30:00Z","v":57840,"vw":187.185811},{"c":187.535,"h":188.13,"l":186.2514,"n":1000,"o":186.955,"t":"2026-10-15T13:45:00Z","v":38024,"vw":187.248371},{"c":189.455,"h":189.635,"l":187.535,"n":1245,"o":187.535,"t":"2026-10-15T14:00:00Z","v":37192,"vw":188.960241},{"c":189.395,"h":190.3,"l":189.205,"n":1126,"o":189.7,"t":"2026-10-15T14:15:00Z","v":31851,"vw":189.716018},{"c":190.49,"h":190.86,"l":189.57,"n":769,"o":189.57,"t":"2026-10-15T14:30:00Z","v":22225,"vw":190.127644},{"c":192.7,"h":192.7,"l":190.49,"n":859,"o":190.75,"t":"2026-10-15T14:45:00Z","v":29950,"vw":191.549666},{"c":192.99,"h":193.49,"l":192.56,"n":1429,"o":192.76,"t":"2026-10-15T15:00:00Z","v":82301,"vw":193.049341},{"c":192.87,"h":193.32,"l":192.33,"n":1143,"o":192.99,"t":"2026-10-15T15:15:00Z","v":74157,"vw":192.969014},{"c":192.65,"h":192.83,"l":191.99,"n":693,"o":192.73,"t":"2026-10-15T15:30:00Z","v":28540,"vw":192.416887},{"c":192.86,"h":193.42,"l":192.495,"n":867,"o":192.74207,"t":"2026-10-15T15:45:00Z","v":32009,"vw":192.84966},{"c":192.415,"h":192.99,"l":192.1,"n":1006,"o":192.9738,"t":"2026-10-15T16:00:00Z","v":39638,"vw":192.412257},{"c":192.155,"h":193.16,"l":192.025,"n":1012,"o":192.41,"t":"2026-10-15T16:15:00Z","v":52468,"vw":192.815242},{"c":192.2,"h":192.23,"l":191.81,"n":451,"o":192.09,"t":"2026-10-15T16:30:00Z","v":13772,"vw":192.038587},{"c":192.46,"h":192.565,"l":192.04,"n":567,"o":192.19,"t":"2026-10-15T16:45:00Z","v":15367,"vw":192.279953},{"c":192.985,"h":193.13,"l":192.44,"n":668,"o":192.71,"t":"2026-10-15T17:00:00Z","v":29986,"vw":192.875244},{"c":193.65,"h":193.72,"l":192.985,"n":721,"o":192.985,"t":"2026-10-15T17:15:00Z","v":31665,"vw":193.350144},{"c":194.02,"h":194.16,"l":193.52,"n":1018,"o":193.65,"t":"2026-10-15T17:30:00Z","v":48644,"vw":193.769301},{"c":194.65,"h":194.75,"l":193.81,"n":1021,"o":194.015,"t":"2026-10-15T17:45:00Z","v":56414,"vw":194.443773},{"c":194.21,"h":194.79,"l":194.05,"n":1179,"o":194.65,"t":"2026-10-15T18:00:00Z","v":49449,"vw":194.387504},{"c":194.28,"h":194.35,"l":193.9,"n":1052,"o":194.2,"t":"2026-10-15T18:15:00Z","v":38686,"vw":194.078583},{"c":194.77,"h":194.9,"l":194.42,"n":903,"o":194.42,"t":"2026-10-15T18:30:00Z","v":32579,"vw":194.679378},{"c":194.54,"h":194.81,"l":194.3901,"n":1094,"o":194.7,"t":"2026-10-15T18:45:00Z","v":53107,"vw":194.594092},{"c":195.405,"h":195.46,"l":194.52,"n":1144,"o":194.52,"t":"2026-10-15T19:00:00Z","v":44521,"vw":195.172368},{"c":195.71,"h":195.9,"l":195.34,"n":1067,"o":195.47,"t":"2026-10-15T19:15:00Z","v":35547,"vw":195.599331},{"c":195.275,"h":196.35,"l":195.02,"n":2003,"o":195.68,"t":"2026-10-15T19:30:00Z","v":75630,"vw":195.765454},{"c":193.55,"h":195.245,"l":193.54,"n":5179,"o":195.245,"t":"2026-10-15T19:45:00Z","v":220886,"vw":194.096422},{"c":194.7,"h":194.7,"l":193.68,"n":83,"o":193.68,"t":"2026-10-15T20:00:00Z","v":176586,"vw":193.682954},{"c":194.55,"h":194.55,"l":194.55,"n":1,"o":194.55,"t":"2026-10-15T20:30:00Z","v":137,"vw":194.55},{"c":193.56,"h":193.56,"l":193.5,"n":2,"o":193.5,"t":"2026-10-15T21:00:00Z","v":500,"vw":193.512},{"c":194.99,"h":194.99,"l":194.99,"n":2,"o":194.99,"t":"2026-10-15T21:15:00Z","v":103,"vw":194.99},{"c":194.99,"h":194.99,"l":194.99,"n":1,"o":194.99,"t":"2026-10-15T23:30:00Z","v":368,"vw":194.99},{"c":194.9,"h":194.9,"l":194.9,"n":1,"o":194.9,"t":"2026-10-16T11:15:00Z","v":100,"vw":194.9},{"c":193.01,"h":193.5,"l":193.01,"n":20,"o":193.5,"t":"2026-10-16T13:15:00Z","v":561,"vw":193.173333},{"c":195.205,"h":195.71,"l":193.1944,"n":666,"o":193.68,"t":"2026-10-16T13:30:00Z","v":49253,"vw":194.148481},{"c":193.79,"h":196.247,"l":193.05,"n":927,"o":195.045,"t":"2026-10-16T13:45:00Z","v":29949,"vw":194.755303},{"c":191.355,"h":193.43,"l":190.8392,"n":973,"o":192.9092,"t":"2026-10-16T14:00:00Z","v":25048,"vw":192.025059},{"c":192.28,"h":192.825,"l":191.585,"n":580,"o":191.67,"t":"2026-10-16T14:15:00Z","v":12012,"vw":192.046675},{"c":192.375,"h":192.83,"l":192.25,"n":664,"o":192.52,"t":"2026-10-16T14:30:00Z","v":16849,"vw":192.544044},{"c":192.65,"h":192.93,"l":192.105,"n":710,"o":192.365,"t":"2026-10-16T14:45:00Z","v":24936,"vw":192.353816},{"c":192.77,"h":192.8,"l":192.27,"n":455,"o":192.64,"t":"2026-10-16T15:00:00Z","v":9779,"vw":192.427469},{"c":192.38,"h":192.72,"l":192.35,"n":437,"o":192.71,"t":"2026-10-16T15:15:00Z","v":8731,"vw":192.495427},{"c":191.28,"h":192.49,"l":191.25,"n":811,"o":192.39,"t":"2026-10-16T15:30:00Z","v":27833,"vw":192.018},{"c":191.095,"h":191.5891,"l":190.901,"n":569,"o":191.26,"t":"2026-10-16T15:45:00Z","v":16936,"vw":191.23015},{"c":192.29,"h":192.36,"l":191.01,"n":698,"o":191.165,"t":"2026-10-16T16:00:00Z","v":18175,"vw":191.838283},{"c":191.8322,"h":192.42,"l":191.82,"n":730,"o":192.39,"t":"2026-10-16T16:15:00Z","v":21098,"vw":192.178744},{"c":191.69,"h":191.82,"l":191.46,"n":520,"o":191.82,"t":"2026-10-16T16:30:00Z","v":13883,"vw":191.641471},{"c":191.02,"h":191.63,"l":190.95,"n":748,"o":191.63,"t":"2026-10-16T16:45:00Z","v":20286,"vw":191.18177},{"c":190.42,"h":191.25,"l":190.1,"n":894,"o":191.23,"t":"2026-10-16T17:00:00Z","v":29429,"vw":190.547078},{"c":188.78,"h":190.49,"l":188.561,"n":1253,"o":190.44,"t":"2026-10-16T17:15:00Z","v":42534,"vw":189.178178},{"c":189.51,"h":189.595,"l":188.45,"n":1299,"o":188.83,"t":"2026-10-16T17:30:00Z","v":54591,"vw":188.934203},{"c":188.1,"h":189.505,"l":187.98,"n":783,"o":189.505,"t":"2026-10-16T17:45:00Z","v":23750,"vw":188.683432},{"c":188.26,"h":188.785,"l":187.31,"n":1261,"o":188,"t":"2026-10-16T18:00:00Z","v":49144,"vw":188.158241},{"c":187.71,"h":188.26,"l":187.605,"n":646,"o":188.26,"t":"2026-10-16T18:15:00Z","v":18641,"vw":187.795219},{"c":187.76,"h":188.05,"l":187.35,"n":802,"o":187.69,"t":"2026-10-16T18:30:00Z","v":19530,"vw":187.685136},{"c":186.345,"h":187.7675,"l":186.25,"n":1169,"o":187.7675,"t":"2026-10-16T18:45:00Z","v":31751,"vw":187.087356},{"c":187.13,"h":187.31,"l":186.13,"n":1442,"o":186.265,"t":"2026-10-16T19:00:00Z","v":58593,"vw":186.927309},{"c":187.195,"h":187.59,"l":186.98,"n":1071,"o":187.12,"t":"2026-10-16T19:15:00Z","v":33048,"vw":187.25933},{"c":186.88,"h":187.4995,"l":186.615,"n":1650,"o":187.29,"t":"2026-10-16T19:30:00Z","v":53799,"vw":187.02881},{"c":186.48,"h":187.68,"l":186.45,"n":4509,"o":186.87,"t":"2026-10-16T19:45:00Z","v":179963,"vw":187.02555},{"c":186.51,"h":186.59,"l":186.51,"n":56,"o":186.59,"t":"2026-10-16T20:00:00Z","v":235961,"vw":186.510036},{"c":186.51,"h":186.51,"l":186.51,"n":1,"o":186.51,"t":"2026-10-16T20:45:00Z","v":167,"vw":186.51},{"c":187.12,"h":187.12,"l":187.12,"n":7,"o":187.12,"t":"2026-10-19T11:00:00Z","v":156,"vw":187.12},{"c":187,"h":187,"l":187,"n":16,"o":187,"t":"2026-10-19T12:00:00Z","v":800,"vw":187},{"c":185.9116,"h":185.9116,"l":185.9116,"n":1,"o":185.9116,"t":"2026-10-19T12:45:00Z","v":100,"vw":185.9116},{"c":187.39,"h":189.38,"l":187.1,"n":440,"o":189.38,"t":"2026-10-19T13:30:00Z","v":18854,"vw":188.7973},{"c":188.55,"h":188.55,"l":187.285,"n":573,"o":187.4,"t":"2026-10-19T13:45:00Z","v":15251,"vw":187.611064},{"c":189.09,"h":189.6,"l":188.325,"n":623,"o":188.325,"t":"2026-10-19T14:00:00Z","v":16876,"vw":189.021244},{"c":189.23,"h":189.725,"l":188.64,"n":544,"o":189.35,"t":"2026-10-19T14:15:00Z","v":14446,"vw":189.151557},{"c":189.03,"h":189.23,"l":188.77,"n":433,"o":189.015,"t":"2026-10-19T14:30:00Z","v":8631,"vw":188.970269},{"c":189.42,"h":189.65,"l":188.97,"n":470,"o":188.975,"t":"2026-10-19T14:45:00Z","v":11661,"vw":189.337352},{"c":190.42,"h":190.8199,"l":189.41,"n":646,"o":189.415,"t":"2026-10-19T15:00:00Z","v":19023,"vw":190.314691},{"c":191.72,"h":191.78,"l":190.23,"n":802,"o":190.23,"t":"2026-10-19T15:15:00Z","v":24058,"vw":191.047397},{"c":191.76,"h":192.18,"l":191.37,"n":573,"o":191.85,"t":"2026-10-19T15:30:00Z","v":17196,"vw":191.71947},{"c":191.1,"h":192.09,"l":190.8,"n":1047,"o":191.8,"t":"2026-10-19T15:45:00Z","v":35203,"vw":191.480826},{"c":190.36,"h":191.32,"l":189.96,"n":558,"o":191.1,"t":"2026-10-19T16:00:00Z","v":16469,"vw":190.299817},{"c":190.04,"h":190.47,"l":189.94,"n":480,"o":190.27,"t":"2026-10-19T16:15:00Z","v":11622,"vw":190.163113},{"c":190.43,"h":190.5999,"l":189.81,"n":446,"o":190.04,"t":"2026-10-19T16:30:00Z","v":11912,"vw":190.233862},{"c":189.26,"h":190.36,"l":189.26,"n":504,"o":190.275,"t":"2026-10-19T16:45:00Z","v":10505,"vw":189.784071},{"c":189.165,"h":189.43,"l":189.12,"n":566,"o":189.23,"t":"2026-10-19T17:00:00Z","v":20617,"vw":189.253672},{"c":189.125,"h":189.31,"l":188.705,"n":563,"o":189.05,"t":"2026-10-19T17:15:00Z","v":14539,"vw":189.031011},{"c":188.95,"h":189.33,"l":188.89,"n":549,"o":189.125,"t":"2026-10-19T17:30:00Z","v":16822,"vw":189.055621},{"c":189.015,"h":189.35,"l":188.76,"n":500,"o":188.89,"t":"2026-10-19T17:45:00Z","v":26355,"vw":189.008537},{"c":188.88,"h":189.06,"l":188.3,"n":730,"o":189.005,"t":"2026-10-19T18:00:00Z","v":26348,"vw":188.617945},{"c":188.67,"h":189.045,"l":188.55,"n":363,"o":188.96,"t":"2026-10-19T18:15:00Z","v":8956,"vw":188.858502},{"c":188.54,"h":188.89,"l":188.47,"n":505,"o":188.625,"t":"2026-10-19T18:30:00Z","v":10534,"vw":188.621225},{"c":188.455,"h":188.71,"l":188.44,"n":504,"o":188.565,"t":"2026-10-19T18:45:00Z","v":14667,"vw":188.478224},{"c":188.425,"h":189.13,"l":188.33,"n":898,"o":188.46,"t":"2026-10-19T19:00:00Z","v":33835,"vw":188.634412},{"c":189.02,"h":189.04,"l":188.3601,"n":656,"o":188.425,"t":"2026-10-19T19:15:00Z","v":18046,"vw":188.677119},{"c":189.49,"h":189.64,"l":188.89,"n":1365,"o":188.96,"t":"2026-10-19T19:30:00Z","v":42348,"vw":189.202562},{"c":188.91,"h":189.88,"l":188.86,"n":3722,"o":189.49,"t":"2026-10-19T19:45:00Z","v":143461,"vw":189.326597},{"c":186.9988,"h":188.94,"l":186.9988,"n":73,"o":188.94,"t":"2026-10-19T20:00:00Z","v":139976,"vw":188.938043},{"c":188.94,"h":188.94,"l":188.94,"n":1,"o":188.94,"t":"2026-10-19T20:15:00Z","v":6070,"vw":188.94},{"c":188.7,"h":188.7,"l":188.7,"n":2,"o":188.7,"t":"2026-10-20T11:45:00Z","v":153,"vw":188.7},{"c":188.4,"h":188.4,"l":188.4,"n":4,"o":188.4,"t":"2026-10-20T12:30:00Z","v":165,"vw":188.4},{"c":190.57,"h":191.96,"l":188.94,"n":346,"o":189.73,"t":"2026-10-20T13:30:00Z","v":14644,"vw":190.302844},{"c":192.275,"h":192.8307,"l":190.8,"n":887,"o":191,"t":"2026-10-20T13:45:00Z","v":48466,"vw":191.343043},{"c":191.7,"h":192.085,"l":190.355,"n":734,"o":192.0325,"t":"2026-10-20T14:00:00Z","v":23510,"vw":191.55248},{"c":193.235,"h":193.57,"l":191.635,"n":719,"o":191.635,"t":"2026-10-20T14:15:00Z","v":23296,"vw":192.897735},{"c":194.16,"h":194.45,"l":193.2901,"n":845,"o":193.69,"t":"2026-10-20T14:30:00Z","v":28407,"vw":193.774999},{"c":196.06,"h":196.1,"l":193.79,"n":1048,"o":194.265,"t":"2026-10-20T14:45:00Z","v":31850,"vw":195.340489},{"c":195.18,"h":196.06,"l":194.75,"n":1273,"o":196.045,"t":"2026-10-20T15:00:00Z","v":47634,"vw":195.62392},{"c":195.185,"h":195.68,"l":195.13,"n":786,"o":195.16,"t":"2026-10-20T15:15:00Z","v":21972,"vw":195.372992},{"c":195.465,"h":195.91,"l":195.05,"n":1041,"o":195.05,"t":"2026-10-20T15:30:00Z","v":44135,"vw":195.681189},{"c":194.905,"h":195.63,"l":194.905,"n":781,"o":195.445,"t":"2026-10-20T15:45:00Z","v":18632,"vw":195.252433},{"c":195.01,"h":195.2,"l":194.75,"n":828,"o":194.905,"t":"2026-10-20T16:00:00Z","v":23794,"vw":194.998789},{"c":195.16,"h":195.29,"l":194.76,"n":504,"o":195.1525,"t":"2026-10-20T16:15:00Z","v":10421,"vw":194.983563},{"c":194.94,"h":195.36,"l":194.94,"n":517,"o":195.16,"t":"2026-10-20T16:30:00Z","v":11216,"vw":195.172842},{"c":194.46,"h":195.15,"l":194.37,"n":595,"o":194.93,"t":"2026-10-20T16:45:00Z","v":12293,"vw":194.751354},{"c":194.41,"h":194.63,"l":194.12,"n":549,"o":194.47,"t":"2026-10-20T17:00:00Z","v":12913,"vw":194.344044},{"c":195.38,"h":195.77,"l":194.38,"n":732,"o":194.38,"t":"2026-10-20T17:15:00Z","v":29619,"vw":195.251649},{"c":196.08,"h":196.08,"l":195.66,"n":679,"o":195.75,"t":"2026-10-20T17:30:00Z","v":17104,"vw":195.874153},{"c":195.9,"h":196.129,"l":195.67,"n":658,"o":196.03,"t":"2026-10-20T17:45:00Z","v":34769,"vw":195.818788},{"c":196.55,"h":196.56,"l":195.77,"n":861,"o":195.91,"t":"2026-10-20T18:00:00Z","v":28123,"vw":196.037322},{"c":196.3,"h":196.62,"l":196.1,"n":860,"o":196.515,"t":"2026-10-20T18:15:00Z","v":23948,"vw":196.405919},{"c":196.73,"h":197.12,"l":196.38,"n":1065,"o":196.3899,"t":"2026-10-20T18:30:00Z","v":31746,"vw":196.857126},{"c":196.97,"h":197.1999,"l":196.68,"n":1090,"o":196.739,"t":"2026-10-20T18:45:00Z","v":35374,"vw":196.960257},{"c":197.28,"h":197.41,"l":196.89,"n":1074,"o":197.07,"t":"2026-10-20T19:00:00Z","v":35424,"vw":197.157284},{"c":198.03,"h":198.725,"l":197.19,"n":2320,"o":197.28,"t":"2026-10-20T19:15:00Z","v":88884,"vw":198.038047},{"c":198.3625,"h":198.77,"l":198.2,"n":2257,"o":198.2,"t":"2026-10-20T19:30:00Z","v":78493,"vw":198.470009},{"c":198.79,"h":198.97,"l":197.395,"n":7194,"o":198.38,"t":"2026-10-20T19:45:00Z","v":331734,"vw":198.362778},{"c":199.5,"h":199.5,"l":198.72,"n":49,"o":198.79,"t":"2026-10-20T20:00:00Z","v":185594,"vw":198.72048},{"c":199.4473,"h":199.4473,"l":199.44,"n":7,"o":199.44,"t":"2026-10-20T20:45:00Z","v":354,"vw":199.443889},{"c":199.49,"h":199.49,"l":199.49,"n":1,"o":199.49,"t":"2026-10-20T21:45:00Z","v":300,"vw":199.49},{"c":197.2,"h":197.2,"l":197.2,"n":1,"o":197.2,"t":"2026-10-21T08:45:00Z","v":100,"vw":197.2},{"c":197.5375,"h":197.5375,"l":197.5375,"n":2,"o":197.5375,"t":"2026-10-21T11:00:00Z","v":301,"vw":197.5375},{"c":198.62,"h":198.62,"l":198.62,"n":2,"o":198.62,"t":"2026-10-21T11:30:00Z","v":115,"vw":198.62},{"c":199.11,"h":199.11,"l":199.11,"n":1,"o":199.11,"t":"2026-10-21T12:15:00Z","v":100,"vw":199.11},{"c":199.5,"h":199.5,"l":199.5,"n":3,"o":199.5,"t":"2026-10-21T12:30:00Z","v":164,"vw":199.5},{"c":199.97,"h":199.97,"l":199.97,"n":12,"o":199.97,"t":"2026-10-21T13:00:00Z","v":237,"vw":199.97},{"c":201.9,"h":201.9,"l":201.9,"n":4,"o":201.9,"t":"2026-10-21T13:15:00Z","v":226,"vw":201.9},{"c":198.4964,"h":199.485,"l":197.57,"n":930,"o":199.34,"t":"2026-10-21T13:30:00Z","v":56271,"vw":199.006397},{"c":199.12,"h":199.564,"l":198.39,"n":691,"o":198.515,"t":"2026-10-21T13:45:00Z","v":22216,"vw":199.147138},{"c":198.2125,"h":199.03,"l":197.7,"n":869,"o":198.87,"t":"2026-10-21T14:00:00Z","v":45354,"vw":198.410443},{"c":198.915,"h":199.415,"l":198.325,"n":764,"o":198.58,"t":"2026-10-21T14:15:00Z","v":28505,"vw":199.120915},{"c":199.49,"h":199.5525,"l":198.86,"n":649,"o":198.905,"t":"2026-10-21T14:30:00Z","v":17986,"vw":199.264558},{"c":199.34,"h":200.2299,"l":199.34,"n":936,"o":199.62,"t":"2026-10-21T14:45:00Z","v":42706,"vw":199.928478},{"c":199.77,"h":199.7825,"l":199.16,"n":610,"o":199.37,"t":"2026-10-21T15:00:00Z","v":20389,"vw":199.492466},{"c":199.92,"h":200.385,"l":199.76,"n":924,"o":199.86,"t":"2026-10-21T15:15:00Z","v":36496,"vw":200.055162},{"c":199.81,"h":200.07,"l":199.665,"n":530,"o":199.79,"t":"2026-10-21T15:30:00Z","v":16516,"vw":199.850607},{"c":199.72,"h":200.0433,"l":199.4,"n":753,"o":199.7158,"t":"2026-10-21T15:45:00Z","v":41418,"vw":199.84381},{"c":199.92,"h":199.995,"l":199.59,"n":564,"o":199.63,"t":"2026-10-21T16:00:00Z","v":22165,"vw":199.765444},{"c":199.335,"h":199.92,"l":199.1,"n":598,"o":199.92,"t":"2026-10-21T16:15:00Z","v":18022,"vw":199.603622},{"c":199.66,"h":200.3,"l":199.1001,"n":773,"o":199.325,"t":"2026-10-21T16:30:00Z","v":29030,"vw":199.511236},{"c":200.025,"h":200.14,"l":199.53,"n":953,"o":199.735,"t":"2026-10-21T16:45:00Z","v":49932,"vw":199.770288},{"c":199.5,"h":200.14,"l":199.31,"n":1016,"o":200.01,"t":"2026-10-21T17:00:00Z","v":65462,"vw":199.815083},{"c":199.59,"h":199.69,"l":199,"n":708,"o":199.61,"t":"2026-10-21T17:15:00Z","v":28885,"vw":199.329166},{"c":199.6,"h":199.66,"l":199.37,"n":674,"o":199.535,"t":"2026-10-21T17:30:00Z","v":17690,"vw":199.502625},{"c":199.465,"h":199.6187,"l":199.33,"n":781,"o":199.48,"t":"2026-10-21T17:45:00Z","v":26987,"vw":199.467958},{"c":199.38,"h":199.735,"l":199.07,"n":1101,"o":199.47,"t":"2026-10-21T18:00:00Z","v":65425,"vw":199.288592},{"c":199.55,"h":199.68,"l":199,"n":759,"o":199.48,"t":"2026-10-21T18:15:00Z","v":38039,"vw":199.280243},{"c":199.58,"h":199.73,"l":198.94,"n":1030,"o":199.5,"t":"2026-10-21T18:30:00Z","v":59838,"vw":199.286281},{"c":198.7,"h":199.77,"l":198.7,"n":1403,"o":199.58,"t":"2026-10-21T18:45:00Z","v":45218,"vw":199.305755},{"c":196.67,"h":198.805,"l":196.285,"n":1546,"o":198.8,"t":"2026-10-21T19:00:00Z","v":61217,"vw":197.277797},{"c":198.5,"h":198.5575,"l":196.38,"n":1429,"o":196.68,"t":"2026-10-21T19:15:00Z","v":55471,"vw":197.275031},{"c":198.58,"h":199.15,"l":198.31,"n":1801,"o":198.74,"t":"2026-10-21T19:30:00Z","v":59971,"vw":198.838137},{"c":197.58,"h":198.9,"l":197.455,"n":4605,"o":198.58,"t":"2026-10-21T19:45:00Z","v":224528,"vw":198.001843},{"c":197.58,"h":197.58,"l":197.58,"n":55,"o":197.58,"t":"2026-10-21T20:00:00Z","v":182637,"vw":197.58},{"c":196.4,"h":196.4,"l":196.4,"n":1,"o":196.4,"t":"2026-10-21T20:30:00Z","v":100,"vw":196.4},{"c":197,"h":197.07,"l":197,"n":5,"o":197,"t":"2026-10-21T21:15:00Z","v":580,"vw":197.014},{"c":197,"h":197,"l":197,"n":1,"o":197,"t":"2026-10-21T22:00:00Z","v":7000,"vw":197},{"c":197.21,"h":197.21,"l":197.2076,"n":2,"o":197.2076,"t":"2026-10-21T22:45:00Z","v":200,"vw":197.2088},{"c":197,"h":197.06,"l":197,"n":6,"o":197.06,"t":"2026-10-21T23:00:00Z","v":479,"vw":197.04},{"c":197.01,"h":197.01,"l":197.01,"n":1,"o":197.01,"t":"2026-10-21T23:45:00Z","v":200,"vw":197.01},{"c":195.95,"h":195.95,"l":195.95,"n":1,"o":195.95,"t":"2026-10-22T08:00:00Z","v":103,"vw":195.95},{"c":197.195,"h":197.66,"l":194.64,"n":462,"o":194.94,"t":"2026-10-22T13:30:00Z","v":21645,"vw":195.837839},{"c":198.57,"h":198.575,"l":197.01,"n":452,"o":197.075,"t":"2026-10-22T13:45:00Z","v":14015,"vw":198.116868},{"c":198.565,"h":199.13,"l":197.76,"n":816,"o":198.67,"t":"2026-10-22T14:00:00Z","v":23766,"vw":198.605373},{"c":196.105,"h":198.8,"l":196.035,"n":713,"o":198.55,"t":"2026-10-22T14:15:00Z","v":20529,"vw":197.62501},{"c":196.215,"h":196.56,"l":195.44,"n":867,"o":196.19,"t":"2026-10-22T14:30:00Z","v":30421,"vw":195.923273},{"c":197.1,"h":197.1,"l":195.875,"n":712,"o":196.215,"t":"2026-10-22T14:45:00Z","v":20474,"vw":196.387147},{"c":198.16,"h":198.54,"l":197.12,"n":968,"o":197.12,"t":"2026-10-22T15:00:00Z","v":39579,"vw":197.949881},{"c":199.22,"h":199.61,"l":198.0643,"n":696,"o":198.155,"t":"2026-10-22T15:15:00Z","v":22405,"vw":199.159888},{"c":199.27,"h":199.51,"l":199,"n":717,"o":199.19,"t":"2026-10-22T15:30:00Z","v":32208,"vw":199.366205},{"c":199.18,"h":199.6138,"l":199.105,"n":581,"o":199.46,"t":"2026-10-22T15:45:00Z","v":17603,"vw":199.381991},{"c":199.26,"h":199.36,"l":199.01,"n":570,"o":199.18,"t":"2026-10-22T16:00:00Z","v":22253,"vw":199.253775},{"c":199.35,"h":199.35,"l":198.77,"n":729,"o":199.195,"t":"2026-10-22T16:15:00Z","v":30060,"vw":198.969332},{"c":198.17,"h":199.36,"l":197.945,"n":581,"o":199.35,"t":"2026-10-22T16:30:00Z","v":17612,"vw":198.729171},{"c":198.355,"h":198.36,"l":197.64,"n":462,"o":197.82,"t":"2026-10-22T16:45:00Z","v":13250,"vw":197.978951},{"c":198.125,"h":198.26,"l":198,"n":511,"o":198.26,"t":"2026-10-22T17:00:00Z","v":15254,"vw":198.122153},{"c":198.72,"h":198.72,"l":197.89,"n":671,"o":198.1175,"t":"2026-10-22T17:15:00Z","v":20480,"vw":198.178958},{"c":198.35,"h":198.59,"l":198.01,"n":535,"o":198.58,"t":"2026-10-22T17:30:00Z","v":15574,"vw":198.394291},{"c":198.14,"h":198.51,"l":198.14,"n":557,"o":198.32,"t":"2026-10-22T17:45:00Z","v":15539,"vw":198.267142},{"c":198.37,"h":198.55,"l":197.84,"n":670,"o":198.14,"t":"2026-10-22T18:00:00Z","v":16447,"vw":198.1103},{"c":198.14,"h":198.7395,"l":197.93,"n":493,"o":198.36,"t":"2026-10-22T18:15:00Z","v":11808,"vw":198.345006},{"c":197.79,"h":198.0275,"l":197.5354,"n":502,"o":198.01,"t":"2026-10-22T18:30:00Z","v":11613,"vw":197.815641},{"c":198.01,"h":198.19,"l":197.66,"n":702,"o":197.87,"t":"2026-10-22T18:45:00Z","v":18219,"vw":197.917224},{"c":198.835,"h":198.95,"l":197.97,"n":833,"o":198.005,"t":"2026-10-22T19:00:00Z","v":24421,"vw":198.476838},{"c":199.595,"h":199.595,"l":198.67,"n":886,"o":198.825,"t":"2026-10-22T19:15:00Z","v":29359,"vw":199.099377},{"c":199.47,"h":199.71,"l":199.32,"n":1243,"o":199.47,"t":"2026-10-22T19:30:00Z","v":41801,"vw":199.542172},{"c":199.15,"h":200.06,"l":199.13,"n":4169,"o":199.67,"t":"2026-10-22T19:45:00Z","v":182072,"vw":199.592097},{"c":199.16,"h":199.16,"l":199.16,"n":41,"o":199.16,"t":"2026-10-22T20:00:00Z","v":614198,"vw":199.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.5163669064748202,"strike":252.78177458033574,"iv":0.606984412470024,"gamma":0.005082733812949641,"theta":-0.10460815347721823,"vega":0.0979652278177458,"rho":0.014102950169577265,"breakevenPct":27.685349210087647},{"delta":0.15,"premium":2.500045871559633,"strike":242.954128440367,"iv":0.6141866055045871,"gamma":0.006697798165137614,"theta":-0.14082201834862385,"vega":0.130162752293578,"rho":0.02107615320721561,"breakevenPct":23.24471495879022},{"delta":0.2,"premium":3.5746626686656673,"strike":234.9175412293853,"iv":0.6140703148425787,"gamma":0.008064017991004497,"theta":-0.16907871064467767,"vega":0.15606056971514243,"rho":0.0280045657170825,"breakevenPct":19.749047950417243},{"delta":0.25,"premium":4.751598173515982,"strike":228.0365296803653,"iv":0.6133602739726027,"gamma":0.009174885844748858,"theta":-0.1924543378995434,"vega":0.17735296803652967,"rho":0.034879340185369305,"breakevenPct":16.88498084649593},{"delta":0.3,"premium":6.064383561643835,"strike":222.32876712328766,"iv":0.6164424657534247,"gamma":0.009973972602739726,"theta":-0.21208904109589038,"vega":0.1940767123287671,"rho":0.04168206307142681,"breakevenPct":14.678223882773406},{"delta":0.35,"premium":7.498308457711442,"strike":217.0547263681592,"iv":0.6176705472636816,"gamma":0.01059452736318408,"theta":-0.2264617910447761,"vega":0.20637820895522388,"rho":0.04840967994912918,"breakevenPct":12.750067697263834},{"delta":0.4,"premium":9.015721393034827,"strike":212.07960199004975,"iv":0.6176207960199005,"gamma":0.011092039800995025,"theta":-0.23720805970149253,"vega":0.21563194029850746,"rho":0.05508553457783005,"breakevenPct":11.013920156198324},{"delta":0.45,"premium":10.814,"strike":207.41333333333333,"iv":0.6226698666666667,"gamma":0.011248266666666666,"theta":-0.24516613333333334,"vega":0.22045706666666667,"rho":0.06156468813133521,"breakevenPct":9.573876949856066},{"delta":0.5,"premium":12.814,"strike":202.9688888888889,"iv":0.6313809777777778,"gamma":0.011159377777777778,"theta":-0.25112168888888886,"vega":0.22210151111111112,"rho":0.06790256840402971,"breakevenPct":8.34649974336659},{"delta":0.55,"premium":14.946920289855074,"strike":198.4963768115942,"iv":0.640056884057971,"gamma":0.010979710144927535,"theta":-0.2548594202898551,"vega":0.22175652173913044,"rho":0.07414981231004476,"breakevenPct":7.171769984660216},{"delta":0.6,"premium":17.33890909090909,"strike":193.96363636363637,"iv":0.64556,"gamma":0.01063781818181818,"theta":-0.25197854545454546,"vega":0.2165138181818182,"rho":0.08021681869143556,"breakevenPct":6.096879621683807},{"delta":0.65,"premium":19.826242544731613,"strike":189.3638170974155,"iv":0.6434393638170974,"gamma":0.010285487077534789,"theta":-0.24220934393638172,"vega":0.20773499005964213,"rho":0.08619866450523762,"breakevenPct":5.03618178456875},{"delta":0.7,"premium":23.08510242085661,"strike":184.4320297951583,"iv":0.6568689013035383,"gamma":0.009431843575418994,"theta":-0.23331694599627562,"vega":0.19498938547486033,"rho":0.09160552919360258,"breakevenPct":4.196190106454559},{"delta":0.75,"premium":25.90642201834862,"strike":179.72477064220183,"iv":0.6424660550458716,"gamma":0.008839449541284405,"theta":-0.2107192660550459,"vega":0.17830366972477066,"rho":0.09734696352232079,"breakevenPct":3.2492431515115743},{"delta":0.8,"premium":30.278361858190713,"strike":173.9242053789731,"iv":0.6549112469437653,"gamma":0.00758484107579462,"theta":-0.1910171149144254,"vega":0.1568322738386308,"rho":0.10192096565986017,"breakevenPct":2.531917672807697},{"delta":0.85,"premium":36.13309352517986,"strike":166.78057553956833,"iv":0.6792687050359711,"gamma":0.006091726618705036,"theta":-0.16715287769784173,"vega":0.13066223021582735,"rho":0.10532612435514264,"breakevenPct":1.8847504844086171},{"delta":0.9,"premium":42.88750000000001,"strike":158.75,"iv":0.6877250000000001,"gamma":0.004599999999999998,"theta":-0.13124999999999998,"vega":0.09842499999999998,"rho":0.10802200671314034,"breakevenPct":1.243974693713593}],"put":[{"delta":0.1,"premium":1.8579999999999999,"strike":160.8,"iv":0.6456719999999999,"gamma":0.00486,"theta":-0.10709199999999999,"vega":0.098312,"rho":-0.0177560504969391,"breakevenPct":20.19381401887929},{"delta":0.15,"premium":3.0294568245125344,"strike":168.4540389972145,"iv":0.6376222841225627,"gamma":0.006459888579387186,"theta":-0.13995961002785515,"vega":0.13055236768802228,"rho":-0.026772646963767747,"breakevenPct":16.938852092437266},{"delta":0.2,"premium":4.32860576923077,"strike":174.67548076923077,"iv":0.6325531249999999,"gamma":0.00782860576923077,"theta":-0.16652403846153846,"vega":0.15702403846153848,"rho":-0.03585058769605065,"breakevenPct":14.467325266117694},{"delta":0.25,"premium":5.77255859375,"strike":180.068359375,"iv":0.628880859375,"gamma":0.0090123046875,"theta":-0.18743105468750001,"vega":0.17833515625000002,"rho":-0.04503264925428314,"breakevenPct":12.484534654925685},{"delta":0.3,"premium":7.38388671875,"strike":184.951171875,"iv":0.627513671875,"gamma":0.0098912109375,"theta":-0.2039349609375,"vega":0.19513203125,"rho":-0.054326989546214,"breakevenPct":10.841893374045995},{"delta":0.35,"premium":8.87548076923077,"strike":189.7596153846154,"iv":0.6087471153846153,"gamma":0.010851923076923077,"theta":-0.20962115384615385,"vega":0.20786538461538462,"rho":-0.06353180877664658,"breakevenPct":9.176473882614667},{"delta":0.4,"premium":10.72608695652174,"strike":194.1304347826087,"iv":0.6046608695652174,"gamma":0.011395652173913045,"theta":-0.21601304347826086,"vega":0.2165130434782609,"rho":-0.07299241081924375,"breakevenPct":7.911052507487966},{"delta":0.45,"premium":12.654054054054054,"strike":198.3783783783784,"iv":0.5971081081081081,"gamma":0.01177027027027027,"theta":-0.21716486486486486,"vega":0.22164594594594594,"rho":-0.08249467958743549,"breakevenPct":6.746171759226589},{"delta":0.5,"premium":14.989418907198612,"strike":202.67129228100606,"iv":0.594227406764961,"gamma":0.011846574154379879,"theta":-0.21523009540329574,"vega":0.22212463139635732,"rho":-0.09228233321368814,"breakevenPct":5.7632690430771945},{"delta":0.55,"premium":17.569644405897662,"strike":207.00780572419774,"iv":0.5949212489158716,"gamma":0.011759843885516045,"theta":-0.21219453599306157,"vega":0.220216565481353,"rho":-0.10224350100391874,"breakevenPct":4.881421310353438},{"delta":0.6,"premium":20.272452660054103,"strike":211.3976555455365,"iv":0.5928562669071236,"gamma":0.011574211000901714,"theta":-0.20559954914337242,"vega":0.21576925157799823,"rho":-0.11229598378605261,"breakevenPct":4.034342797006214},{"delta":0.65,"premium":23.248106402164115,"strike":215.90622182146078,"iv":0.5846506762849414,"gamma":0.01116844003606853,"theta":-0.1910819657348963,"vega":0.20567006311992786,"rho":-0.12255171606629388,"breakevenPct":3.2646538364648143},{"delta":0.7,"premium":26.394004796163067,"strike":220.5515587529976,"iv":0.5777570743405276,"gamma":0.010700719424460433,"theta":-0.17627841726618707,"vega":0.19485635491606718,"rho":-0.1329362151919092,"breakevenPct":2.5117724659396745},{"delta":0.75,"premium":31.220143884892085,"strike":226.54676258992805,"iv":0.5838122302158274,"gamma":0.00962158273381295,"theta":-0.15865251798561153,"vega":0.1769906474820144,"rho":-0.14459158709578207,"breakevenPct":1.9247747012271652},{"delta":0.8,"premium":37.387432675044884,"strike":233.80610412926393,"iv":0.5976906642728905,"gamma":0.008314901256732494,"theta":-0.139745960502693,"vega":0.1563854578096948,"rho":-0.157291478227079,"breakevenPct":1.3764453433324804},{"delta":0.85,"premium":45.48333333333333,"strike":242.90262172284645,"iv":0.6136421348314607,"gamma":0.00673558052434457,"theta":-0.1146732209737828,"vega":0.13013745318352063,"rho":-0.17149317234287986,"breakevenPct":0.8740267174567665},{"delta":0.9,"premium":55.81923076923077,"strike":254.23076923076923,"iv":0.6214538461538461,"gamma":0.005049999999999999,"theta":-0.07973846153846152,"vega":0.09819999999999998,"rho":-0.1874582283587116,"breakevenPct":0.3758091677352612}]},"raw":{"call":[{"delta":0.1,"premium":1.5163669064748202,"strike":252.78177458033574,"iv":0.606984412470024,"gamma":0.005082733812949641,"theta":-0.10460815347721823,"vega":0.0979652278177458,"rho":0.014102950169577265,"breakevenPct":27.685349210087647},{"delta":0.15,"premium":2.500045871559633,"strike":242.954128440367,"iv":0.6141866055045871,"gamma":0.006697798165137614,"theta":-0.14082201834862385,"vega":0.130162752293578,"rho":0.02107615320721561,"breakevenPct":23.24471495879022},{"delta":0.2,"premium":3.5746626686656673,"strike":234.9175412293853,"iv":0.6140703148425787,"gamma":0.008064017991004497,"theta":-0.16907871064467767,"vega":0.15606056971514243,"rho":0.0280045657170825,"breakevenPct":19.749047950417243},{"delta":0.25,"premium":4.751598173515982,"strike":228.0365296803653,"iv":0.6133602739726027,"gamma":0.009174885844748858,"theta":-0.1924543378995434,"vega":0.17735296803652967,"rho":0.034879340185369305,"breakevenPct":16.88498084649593},{"delta":0.3,"premium":6.064383561643835,"strike":222.32876712328766,"iv":0.6164424657534247,"gamma":0.009973972602739726,"theta":-0.21208904109589038,"vega":0.1940767123287671,"rho":0.04168206307142681,"breakevenPct":14.678223882773406},{"delta":0.35,"premium":7.498308457711442,"strike":217.0547263681592,"iv":0.6176705472636816,"gamma":0.01059452736318408,"theta":-0.2264617910447761,"vega":0.20637820895522388,"rho":0.04840967994912918,"breakevenPct":12.750067697263834},{"delta":0.4,"premium":9.015721393034827,"strike":212.07960199004975,"iv":0.6176207960199005,"gamma":0.011092039800995025,"theta":-0.23720805970149253,"vega":0.21563194029850746,"rho":0.05508553457783005,"breakevenPct":11.013920156198324},{"delta":0.45,"premium":10.814,"strike":207.41333333333333,"iv":0.6226698666666667,"gamma":0.011248266666666666,"theta":-0.24516613333333334,"vega":0.22045706666666667,"rho":0.06156468813133521,"breakevenPct":9.573876949856066},{"delta":0.5,"premium":12.814,"strike":202.9688888888889,"iv":0.6313809777777778,"gamma":0.011159377777777778,"theta":-0.25112168888888886,"vega":0.22210151111111112,"rho":0.06790256840402971,"breakevenPct":8.34649974336659},{"delta":0.55,"premium":14.946920289855074,"strike":198.4963768115942,"iv":0.640056884057971,"gamma":0.010979710144927535,"theta":-0.2548594202898551,"vega":0.22175652173913044,"rho":0.07414981231004476,"breakevenPct":7.171769984660216},{"delta":0.6,"premium":17.33890909090909,"strike":193.96363636363637,"iv":0.64556,"gamma":0.01063781818181818,"theta":-0.25197854545454546,"vega":0.2165138181818182,"rho":0.08021681869143556,"breakevenPct":6.096879621683807},{"delta":0.65,"premium":19.826242544731613,"strike":189.3638170974155,"iv":0.6434393638170974,"gamma":0.010285487077534789,"theta":-0.24220934393638172,"vega":0.20773499005964213,"rho":0.08619866450523762,"breakevenPct":5.03618178456875},{"delta":0.7,"premium":23.08510242085661,"strike":184.4320297951583,"iv":0.6568689013035383,"gamma":0.009431843575418994,"theta":-0.23331694599627562,"vega":0.19498938547486033,"rho":0.09160552919360258,"breakevenPct":4.196190106454559},{"delta":0.75,"premium":25.90642201834862,"strike":179.72477064220183,"iv":0.6424660550458716,"gamma":0.008839449541284405,"theta":-0.2107192660550459,"vega":0.17830366972477066,"rho":0.09734696352232079,"breakevenPct":3.2492431515115743},{"delta":0.8,"premium":30.278361858190713,"strike":173.9242053789731,"iv":0.6549112469437653,"gamma":0.00758484107579462,"theta":-0.1910171149144254,"vega":0.1568322738386308,"rho":0.10192096565986017,"breakevenPct":2.531917672807697},{"delta":0.85,"premium":36.13309352517986,"strike":166.78057553956833,"iv":0.6792687050359711,"gamma":0.006091726618705036,"theta":-0.16715287769784173,"vega":0.13066223021582735,"rho":0.10532612435514264,"breakevenPct":1.8847504844086171},{"delta":0.9,"premium":42.88750000000001,"strike":158.75,"iv":0.6877250000000001,"gamma":0.004599999999999998,"theta":-0.13124999999999998,"vega":0.09842499999999998,"rho":0.10802200671314034,"breakevenPct":1.243974693713593}],"put":[{"delta":0.1,"premium":1.8579999999999999,"strike":160.8,"iv":0.6456719999999999,"gamma":0.00486,"theta":-0.10709199999999999,"vega":0.098312,"rho":-0.0177560504969391,"breakevenPct":20.19381401887929},{"delta":0.15,"premium":3.0294568245125344,"strike":168.4540389972145,"iv":0.6376222841225627,"gamma":0.006459888579387186,"theta":-0.13995961002785515,"vega":0.13055236768802228,"rho":-0.026772646963767747,"breakevenPct":16.938852092437266},{"delta":0.2,"premium":4.32860576923077,"strike":174.67548076923077,"iv":0.6325531249999999,"gamma":0.00782860576923077,"theta":-0.16652403846153846,"vega":0.15702403846153848,"rho":-0.03585058769605065,"breakevenPct":14.467325266117694},{"delta":0.25,"premium":5.77255859375,"strike":180.068359375,"iv":0.628880859375,"gamma":0.0090123046875,"theta":-0.18743105468750001,"vega":0.17833515625000002,"rho":-0.04503264925428314,"breakevenPct":12.484534654925685},{"delta":0.3,"premium":7.38388671875,"strike":184.951171875,"iv":0.627513671875,"gamma":0.0098912109375,"theta":-0.2039349609375,"vega":0.19513203125,"rho":-0.054326989546214,"breakevenPct":10.841893374045995},{"delta":0.35,"premium":8.87548076923077,"strike":189.7596153846154,"iv":0.6087471153846153,"gamma":0.010851923076923077,"theta":-0.20962115384615385,"vega":0.20786538461538462,"rho":-0.06353180877664658,"breakevenPct":9.176473882614667},{"delta":0.4,"premium":10.72608695652174,"strike":194.1304347826087,"iv":0.6046608695652174,"gamma":0.011395652173913045,"theta":-0.21601304347826086,"vega":0.2165130434782609,"rho":-0.07299241081924375,"breakevenPct":7.911052507487966},{"delta":0.45,"premium":12.654054054054054,"strike":198.3783783783784,"iv":0.5971081081081081,"gamma":0.01177027027027027,"theta":-0.21716486486486486,"vega":0.22164594594594594,"rho":-0.08249467958743549,"breakevenPct":6.746171759226589},{"delta":0.5,"premium":14.989418907198612,"strike":202.67129228100606,"iv":0.594227406764961,"gamma":0.011846574154379879,"theta":-0.21523009540329574,"vega":0.22212463139635732,"rho":-0.09228233321368814,"breakevenPct":5.7632690430771945},{"delta":0.55,"premium":17.569644405897662,"strike":207.00780572419774,"iv":0.5949212489158716,"gamma":0.011759843885516045,"theta":-0.21219453599306157,"vega":0.220216565481353,"rho":-0.10224350100391874,"breakevenPct":4.881421310353438},{"delta":0.6,"premium":20.272452660054103,"strike":211.3976555455365,"iv":0.5928562669071236,"gamma":0.011574211000901714,"theta":-0.20559954914337242,"vega":0.21576925157799823,"rho":-0.11229598378605261,"breakevenPct":4.034342797006214},{"delta":0.65,"premium":23.248106402164115,"strike":215.90622182146078,"iv":0.5846506762849414,"gamma":0.01116844003606853,"theta":-0.1910819657348963,"vega":0.20567006311992786,"rho":-0.12255171606629388,"breakevenPct":3.2646538364648143},{"delta":0.7,"premium":26.394004796163067,"strike":220.5515587529976,"iv":0.5777570743405276,"gamma":0.010700719424460433,"theta":-0.17627841726618707,"vega":0.19485635491606718,"rho":-0.1329362151919092,"breakevenPct":2.5117724659396745},{"delta":0.75,"premium":31.220143884892085,"strike":226.54676258992805,"iv":0.5838122302158274,"gamma":0.00962158273381295,"theta":-0.15865251798561153,"vega":0.1769906474820144,"rho":-0.14459158709578207,"breakevenPct":1.9247747012271652},{"delta":0.8,"premium":37.387432675044884,"strike":233.80610412926393,"iv":0.5976906642728905,"gamma":0.008314901256732494,"theta":-0.139745960502693,"vega":0.1563854578096948,"rho":-0.157291478227079,"breakevenPct":1.3764453433324804},{"delta":0.85,"premium":45.48333333333333,"strike":242.90262172284645,"iv":0.6136421348314607,"gamma":0.00673558052434457,"theta":-0.1146732209737828,"vega":0.13013745318352063,"rho":-0.17149317234287986,"breakevenPct":0.8740267174567665},{"delta":0.9,"premium":55.81923076923077,"strike":254.23076923076923,"iv":0.6214538461538461,"gamma":0.005049999999999999,"theta":-0.07973846153846152,"vega":0.09819999999999998,"rho":-0.1874582283587116,"breakevenPct":0.3758091677352612}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}