{"symbol":"AGM","url":"https://intraalpha.com/companies/AGM","capturedAt":"2026-10-23T03:00:09.697Z","state":"ready","quote":{"symbol":"AGM","last_price":201.42,"prev_close":199.47,"regular_close":201.42,"change":1.95,"change_pct":0.9776,"regular_change":1.95,"regular_change_pct":0.9776,"extended_change":0,"extended_change_pct":0,"bid":135,"ask":211,"bid_size":100,"ask_size":200,"volume":88863,"vwap":200.968138,"open":199.23,"high":203.02,"low":199.23,"close":201.42,"trade_count":4859,"last_trade_at":"2026-10-22T23:00:00.003951626Z","last_quote_at":"2026-10-22T23:56:39.346187109Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:07.297330108-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AGM","fetched_at":"2026-10-23T03:00:08.689552+00:00","name":"Federal Agricultural Mortgage Corporation","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"USA","description":"Federal Agricultural Mortgage Corporation offers a secondary market for various loans made to borrowers in the United States. The company is headquartered in Washington, District of Columbia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2164890000,"ebitda":null,"pe_ratio":10.91,"peg_ratio":0.721,"book_value":115.18,"dividend_per_share":6.2,"dividend_yield":0.0309,"eps":18.28,"revenue_ttm":408688000,"gross_profit_ttm":408688000,"profit_margin":0.56,"operating_margin_ttm":0.697,"return_on_assets_ttm":0.0063,"return_on_equity_ttm":0.135,"quarterly_earnings_growth":0.208,"quarterly_revenue_growth":0.249,"analyst_target_price":257,"analyst_number":1,"beta":1.074,"fifty_two_week_high":246.53,"fifty_two_week_low":134.41,"fifty_day_ma":217.61,"two_hundred_day_ma":187.81,"shares_outstanding":9322100,"forward_pe":9.37,"price_to_sales":5.3,"price_to_book":1.886,"ev_to_revenue":89.26,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:08.689552+00:00"},"optionObservedAt":"2026-10-22T19:49:50.527Z","bars":[{"c":206.22,"h":206.22,"l":206.22,"n":9,"o":206.22,"t":"2026-10-16T08:45:00Z","v":508,"vw":206.22},{"c":207.16,"h":207.16,"l":206.17,"n":12,"o":206.23,"t":"2026-10-16T08:50:00Z","v":818,"vw":206.492833},{"c":206.23,"h":206.23,"l":205.5,"n":10,"o":205.5,"t":"2026-10-16T11:25:00Z","v":951,"vw":205.886096},{"c":204.46,"h":204.46,"l":204.46,"n":15,"o":204.46,"t":"2026-10-16T13:30:00Z","v":2451,"vw":204.46},{"c":207.5,"h":207.5,"l":207.41,"n":24,"o":207.41,"t":"2026-10-16T13:45:00Z","v":362,"vw":207.44},{"c":206.74,"h":206.74,"l":206.74,"n":11,"o":206.74,"t":"2026-10-16T13:50:00Z","v":367,"vw":206.74},{"c":205.365,"h":205.365,"l":205.365,"n":9,"o":205.365,"t":"2026-10-16T14:20:00Z","v":156,"vw":205.365},{"c":204.945,"h":204.945,"l":204.945,"n":17,"o":204.945,"t":"2026-10-16T14:35:00Z","v":151,"vw":204.945},{"c":204.72,"h":204.72,"l":204.72,"n":17,"o":204.72,"t":"2026-10-16T14:45:00Z","v":300,"vw":204.72},{"c":204.74,"h":204.74,"l":204.74,"n":6,"o":204.74,"t":"2026-10-16T14:50:00Z","v":123,"vw":204.74},{"c":204.6575,"h":205.59,"l":204.6575,"n":70,"o":205.03,"t":"2026-10-16T15:10:00Z","v":3144,"vw":205.164303},{"c":204.3,"h":204.5,"l":204.3,"n":53,"o":204.5,"t":"2026-10-16T15:40:00Z","v":1054,"vw":204.404192},{"c":204.295,"h":204.295,"l":204.295,"n":7,"o":204.295,"t":"2026-10-16T15:45:00Z","v":131,"vw":204.295},{"c":203.84,"h":204.01,"l":203.84,"n":63,"o":204.01,"t":"2026-10-16T15:50:00Z","v":1661,"vw":203.988316},{"c":203.51,"h":203.54,"l":203.51,"n":44,"o":203.54,"t":"2026-10-16T16:00:00Z","v":1162,"vw":203.52},{"c":203.59,"h":203.59,"l":203.35,"n":45,"o":203.35,"t":"2026-10-16T16:10:00Z","v":1652,"vw":203.51},{"c":202.85,"h":202.85,"l":202.85,"n":33,"o":202.85,"t":"2026-10-16T16:30:00Z","v":515,"vw":202.85},{"c":203.17,"h":203.38,"l":202.86,"n":73,"o":203,"t":"2026-10-16T16:35:00Z","v":3341,"vw":203.031545},{"c":203.58,"h":203.58,"l":203.37,"n":37,"o":203.37,"t":"2026-10-16T16:50:00Z","v":1065,"vw":203.49},{"c":202.99,"h":203.15,"l":202.99,"n":40,"o":203.15,"t":"2026-10-16T17:15:00Z","v":995,"vw":203.035714},{"c":202.835,"h":202.88,"l":202.835,"n":5,"o":202.835,"t":"2026-10-16T17:20:00Z","v":304,"vw":202.85},{"c":203,"h":203.105,"l":203,"n":30,"o":203.105,"t":"2026-10-16T17:25:00Z","v":861,"vw":203.0375},{"c":203.31,"h":203.31,"l":202.8409,"n":35,"o":202.8409,"t":"2026-10-16T17:35:00Z","v":790,"vw":203.153633},{"c":203.6,"h":203.75,"l":203.43,"n":36,"o":203.75,"t":"2026-10-16T17:50:00Z","v":1410,"vw":203.665},{"c":203.735,"h":203.735,"l":203.6325,"n":70,"o":203.6325,"t":"2026-10-16T17:55:00Z","v":576,"vw":203.65875},{"c":203.63,"h":203.63,"l":203.63,"n":18,"o":203.63,"t":"2026-10-16T18:00:00Z","v":254,"vw":203.63},{"c":203.765,"h":203.765,"l":203.765,"n":4,"o":203.765,"t":"2026-10-16T18:10:00Z","v":183,"vw":203.765},{"c":203.64,"h":203.64,"l":203.64,"n":16,"o":203.64,"t":"2026-10-16T18:15:00Z","v":346,"vw":203.64},{"c":203.46,"h":203.46,"l":203.46,"n":12,"o":203.46,"t":"2026-10-16T18:20:00Z","v":338,"vw":203.46},{"c":203.1,"h":203.35,"l":203.09,"n":59,"o":203.35,"t":"2026-10-16T18:25:00Z","v":1182,"vw":203.1675},{"c":202.73,"h":202.73,"l":201.7801,"n":12,"o":201.7801,"t":"2026-10-16T18:30:00Z","v":448,"vw":202.067948},{"c":202.875,"h":203.11,"l":202.875,"n":32,"o":203.04,"t":"2026-10-16T18:35:00Z","v":871,"vw":203.008333},{"c":202.48,"h":202.48,"l":202.48,"n":16,"o":202.48,"t":"2026-10-16T19:05:00Z","v":176,"vw":202.48},{"c":203.51,"h":203.51,"l":203.04,"n":61,"o":203.04,"t":"2026-10-16T19:10:00Z","v":1367,"vw":203.268687},{"c":203.64,"h":203.64,"l":203.64,"n":7,"o":203.64,"t":"2026-10-16T19:15:00Z","v":219,"vw":203.64},{"c":203.47,"h":203.64,"l":203.47,"n":18,"o":203.64,"t":"2026-10-16T19:20:00Z","v":356,"vw":203.533433},{"c":202.87,"h":202.87,"l":202.87,"n":9,"o":202.87,"t":"2026-10-16T19:25:00Z","v":135,"vw":202.87},{"c":203.26,"h":203.26,"l":203.26,"n":58,"o":203.26,"t":"2026-10-16T19:30:00Z","v":705,"vw":203.26},{"c":203.385,"h":203.385,"l":203.3675,"n":9,"o":203.3675,"t":"2026-10-16T19:35:00Z","v":435,"vw":203.380547},{"c":203.995,"h":203.995,"l":203.35,"n":71,"o":203.385,"t":"2026-10-16T19:40:00Z","v":1453,"vw":203.586429},{"c":204.86,"h":204.86,"l":204.85,"n":33,"o":204.85,"t":"2026-10-16T19:45:00Z","v":624,"vw":204.8575},{"c":205.045,"h":205.045,"l":204.565,"n":162,"o":204.865,"t":"2026-10-16T19:50:00Z","v":4735,"vw":204.773709},{"c":204.25,"h":204.74,"l":204.06,"n":336,"o":204.41,"t":"2026-10-16T19:55:00Z","v":6274,"vw":204.235417},{"c":203.97,"h":204.29,"l":203.97,"n":13,"o":204.29,"t":"2026-10-16T20:00:00Z","v":17346,"vw":203.972141},{"c":204.5,"h":204.5,"l":204.5,"n":8,"o":204.5,"t":"2026-10-19T10:20:00Z","v":614,"vw":204.5},{"c":203.49,"h":203.49,"l":203.49,"n":12,"o":203.49,"t":"2026-10-19T11:15:00Z","v":458,"vw":203.49},{"c":203.97,"h":203.97,"l":203.97,"n":7,"o":203.97,"t":"2026-10-19T11:55:00Z","v":208,"vw":203.97},{"c":203.58,"h":203.85,"l":203.04,"n":38,"o":203.04,"t":"2026-10-19T13:30:00Z","v":1622,"vw":203.169412},{"c":203.12,"h":203.395,"l":202.97,"n":23,"o":203.395,"t":"2026-10-19T13:35:00Z","v":625,"vw":203.19875},{"c":201.83,"h":203.27,"l":201.83,"n":19,"o":202.96,"t":"2026-10-19T13:45:00Z","v":476,"vw":202.560114},{"c":202.8,"h":202.8,"l":202.8,"n":112,"o":202.8,"t":"2026-10-19T13:50:00Z","v":1260,"vw":202.8},{"c":202.9,"h":203.3,"l":202.29,"n":661,"o":202.68,"t":"2026-10-19T13:55:00Z","v":11236,"vw":202.94448},{"c":202.45,"h":202.45,"l":202.45,"n":4,"o":202.45,"t":"2026-10-19T14:10:00Z","v":212,"vw":202.45},{"c":202.68,"h":202.68,"l":202.35,"n":248,"o":202.425,"t":"2026-10-19T14:20:00Z","v":1469,"vw":202.446745},{"c":202.11,"h":202.11,"l":201.53,"n":32,"o":201.53,"t":"2026-10-19T14:30:00Z","v":462,"vw":201.884319},{"c":202.35,"h":202.415,"l":201.61,"n":971,"o":202.415,"t":"2026-10-19T14:35:00Z","v":16471,"vw":202.057996},{"c":202.24,"h":202.25,"l":202.01,"n":22,"o":202.25,"t":"2026-10-19T14:40:00Z","v":1141,"vw":202.165755},{"c":201.8,"h":202.2,"l":201.8,"n":32,"o":202.2,"t":"2026-10-19T14:45:00Z","v":866,"vw":202.09},{"c":202.02,"h":202.09,"l":202.02,"n":19,"o":202.05,"t":"2026-10-19T15:00:00Z","v":542,"vw":202.04},{"c":202.86,"h":202.86,"l":202.86,"n":71,"o":202.86,"t":"2026-10-19T15:10:00Z","v":1325,"vw":202.86},{"c":202.49,"h":202.49,"l":202.49,"n":13,"o":202.49,"t":"2026-10-19T15:15:00Z","v":254,"vw":202.49},{"c":202.46,"h":202.46,"l":202.46,"n":32,"o":202.46,"t":"2026-10-19T15:35:00Z","v":558,"vw":202.46},{"c":202.265,"h":202.265,"l":202.265,"n":6,"o":202.265,"t":"2026-10-19T15:40:00Z","v":230,"vw":202.265},{"c":202.02,"h":202.12,"l":202.02,"n":13,"o":202.12,"t":"2026-10-19T15:45:00Z","v":345,"vw":202.07},{"c":201.75,"h":201.75,"l":201.75,"n":40,"o":201.75,"t":"2026-10-19T15:50:00Z","v":604,"vw":201.75},{"c":201.8,"h":202.045,"l":201.8,"n":18,"o":201.8,"t":"2026-10-19T15:55:00Z","v":540,"vw":201.860494},{"c":201.4,"h":201.4,"l":201.4,"n":6,"o":201.4,"t":"2026-10-19T16:05:00Z","v":130,"vw":201.4},{"c":200.39,"h":200.39,"l":200.39,"n":16,"o":200.39,"t":"2026-10-19T16:20:00Z","v":154,"vw":200.39},{"c":200.375,"h":200.375,"l":200.375,"n":3,"o":200.375,"t":"2026-10-19T16:25:00Z","v":190,"vw":200.375},{"c":200.96,"h":200.96,"l":200.52,"n":39,"o":200.52,"t":"2026-10-19T16:30:00Z","v":1530,"vw":200.667},{"c":201.0507,"h":201.0507,"l":201.0507,"n":4,"o":201.0507,"t":"2026-10-19T16:35:00Z","v":176,"vw":201.0507},{"c":201.06,"h":201.06,"l":201.06,"n":4,"o":201.06,"t":"2026-10-19T17:15:00Z","v":190,"vw":201.06},{"c":200.735,"h":200.735,"l":200.735,"n":12,"o":200.735,"t":"2026-10-19T17:40:00Z","v":478,"vw":200.735},{"c":200.95,"h":201.055,"l":200.95,"n":30,"o":201.055,"t":"2026-10-19T17:45:00Z","v":913,"vw":200.976923},{"c":201.26,"h":201.26,"l":201.26,"n":81,"o":201.26,"t":"2026-10-19T17:50:00Z","v":2041,"vw":201.26},{"c":200.93,"h":200.93,"l":200.93,"n":5,"o":200.93,"t":"2026-10-19T18:00:00Z","v":202,"vw":200.93},{"c":200.57,"h":200.57,"l":200.57,"n":14,"o":200.57,"t":"2026-10-19T18:05:00Z","v":183,"vw":200.57},{"c":199.835,"h":200.05,"l":199.835,"n":96,"o":200.05,"t":"2026-10-19T18:10:00Z","v":3233,"vw":199.867222},{"c":199.98,"h":199.98,"l":199.98,"n":21,"o":199.98,"t":"2026-10-19T18:15:00Z","v":383,"vw":199.98},{"c":199.82,"h":199.82,"l":199.82,"n":20,"o":199.82,"t":"2026-10-19T18:25:00Z","v":607,"vw":199.82},{"c":199.62,"h":199.62,"l":199.62,"n":3,"o":199.62,"t":"2026-10-19T18:35:00Z","v":352,"vw":199.62},{"c":199.3697,"h":199.3697,"l":199.3697,"n":11,"o":199.3697,"t":"2026-10-19T18:40:00Z","v":161,"vw":199.3697},{"c":198.8801,"h":198.8801,"l":198.8801,"n":31,"o":198.8801,"t":"2026-10-19T18:55:00Z","v":387,"vw":198.8801},{"c":199.2,"h":199.2,"l":199.2,"n":2,"o":199.2,"t":"2026-10-19T19:00:00Z","v":108,"vw":199.2},{"c":198.72,"h":199.1,"l":198.72,"n":40,"o":199.1,"t":"2026-10-19T19:05:00Z","v":980,"vw":198.878333},{"c":197.82,"h":197.94,"l":197.82,"n":47,"o":197.94,"t":"2026-10-19T19:30:00Z","v":578,"vw":197.88},{"c":199.2925,"h":199.2925,"l":198,"n":143,"o":198,"t":"2026-10-19T19:40:00Z","v":1967,"vw":198.636429},{"c":199.71,"h":199.94,"l":199.48,"n":46,"o":199.48,"t":"2026-10-19T19:45:00Z","v":2103,"vw":199.722931},{"c":199.37,"h":199.37,"l":199.04,"n":38,"o":199.23,"t":"2026-10-19T19:50:00Z","v":2225,"vw":199.19967},{"c":199.44,"h":199.91,"l":199.38,"n":379,"o":199.51,"t":"2026-10-19T19:55:00Z","v":5520,"vw":199.614262},{"c":199.31,"h":199.31,"l":199.31,"n":16,"o":199.31,"t":"2026-10-19T20:00:00Z","v":13702,"vw":199.31},{"c":199.31,"h":199.31,"l":199.31,"n":12,"o":199.31,"t":"2026-10-20T09:20:00Z","v":540,"vw":199.31},{"c":199.11,"h":199.36,"l":199.11,"n":25,"o":199.36,"t":"2026-10-20T09:25:00Z","v":666,"vw":199.31},{"c":199.11,"h":199.11,"l":199.11,"n":12,"o":199.11,"t":"2026-10-20T10:35:00Z","v":305,"vw":199.11},{"c":199.1,"h":199.1,"l":199.1,"n":11,"o":199.1,"t":"2026-10-20T12:15:00Z","v":382,"vw":199.1},{"c":199.08,"h":199.08,"l":199.08,"n":21,"o":199.08,"t":"2026-10-20T13:30:00Z","v":439,"vw":199.08},{"c":201.15,"h":201.15,"l":200.795,"n":19,"o":200.795,"t":"2026-10-20T13:35:00Z","v":270,"vw":200.9725},{"c":203.8,"h":203.825,"l":202.5,"n":979,"o":202.5,"t":"2026-10-20T13:40:00Z","v":7512,"vw":203.167363},{"c":203.18,"h":203.65,"l":202.75,"n":295,"o":203.25,"t":"2026-10-20T13:45:00Z","v":5296,"vw":203.109051},{"c":203.75,"h":203.75,"l":203.75,"n":58,"o":203.75,"t":"2026-10-20T13:50:00Z","v":176,"vw":203.75},{"c":204.55,"h":204.9,"l":203.85,"n":819,"o":204.15,"t":"2026-10-20T13:55:00Z","v":25235,"vw":204.337883},{"c":203.7,"h":204.89,"l":203.5,"n":585,"o":204.88,"t":"2026-10-20T14:00:00Z","v":16751,"vw":204.329165},{"c":202.85,"h":203.35,"l":202.85,"n":318,"o":203.25,"t":"2026-10-20T14:05:00Z","v":4178,"vw":203.021152},{"c":202.6,"h":203.65,"l":202.6,"n":649,"o":202.71,"t":"2026-10-20T14:10:00Z","v":11315,"vw":202.938183},{"c":202.33,"h":202.73,"l":202.21,"n":525,"o":202.4,"t":"2026-10-20T14:15:00Z","v":17554,"vw":202.483847},{"c":203.46,"h":203.46,"l":202.45,"n":84,"o":202.45,"t":"2026-10-20T14:20:00Z","v":2844,"vw":202.542455},{"c":203.36,"h":203.6,"l":203.36,"n":29,"o":203.49,"t":"2026-10-20T14:25:00Z","v":830,"vw":203.4525},{"c":202.81,"h":202.99,"l":202.81,"n":42,"o":202.99,"t":"2026-10-20T14:30:00Z","v":289,"vw":202.9},{"c":202.52,"h":202.95,"l":202.52,"n":596,"o":202.86,"t":"2026-10-20T14:35:00Z","v":9617,"vw":202.747468},{"c":202.97,"h":202.98,"l":202.65,"n":65,"o":202.65,"t":"2026-10-20T14:40:00Z","v":1265,"vw":202.762297},{"c":202.77,"h":202.77,"l":202.77,"n":4,"o":202.77,"t":"2026-10-20T14:45:00Z","v":135,"vw":202.77},{"c":202.275,"h":202.38,"l":202.275,"n":14,"o":202.38,"t":"2026-10-20T14:50:00Z","v":253,"vw":202.3275},{"c":203,"h":203.1,"l":202.91,"n":154,"o":202.94,"t":"2026-10-20T14:55:00Z","v":3284,"vw":203.004112},{"c":202.95,"h":203.05,"l":202.9,"n":381,"o":203.05,"t":"2026-10-20T15:00:00Z","v":4736,"vw":202.966329},{"c":202.65,"h":202.65,"l":202.5,"n":13,"o":202.53,"t":"2026-10-20T15:10:00Z","v":531,"vw":202.578472},{"c":202.425,"h":202.425,"l":202.425,"n":5,"o":202.425,"t":"2026-10-20T15:15:00Z","v":121,"vw":202.425},{"c":203.565,"h":203.75,"l":203.565,"n":24,"o":203.75,"t":"2026-10-20T15:25:00Z","v":1068,"vw":203.588125},{"c":203.2,"h":203.83,"l":203.2,"n":19,"o":203.79,"t":"2026-10-20T15:30:00Z","v":452,"vw":203.606667},{"c":202.25,"h":202.25,"l":202.25,"n":3,"o":202.25,"t":"2026-10-20T15:50:00Z","v":126,"vw":202.25},{"c":201.885,"h":201.885,"l":201.885,"n":33,"o":201.885,"t":"2026-10-20T16:30:00Z","v":151,"vw":201.885},{"c":202.24,"h":202.24,"l":202.24,"n":26,"o":202.24,"t":"2026-10-20T16:35:00Z","v":819,"vw":202.24},{"c":201.85,"h":201.85,"l":201.85,"n":11,"o":201.85,"t":"2026-10-20T16:50:00Z","v":135,"vw":201.85},{"c":202.0925,"h":202.0925,"l":201.91,"n":18,"o":201.91,"t":"2026-10-20T17:25:00Z","v":499,"vw":202.031667},{"c":201.22,"h":201.22,"l":201.22,"n":4,"o":201.22,"t":"2026-10-20T17:50:00Z","v":103,"vw":201.22},{"c":201.22,"h":201.22,"l":201.22,"n":9,"o":201.22,"t":"2026-10-20T18:15:00Z","v":241,"vw":201.22},{"c":201.22,"h":201.22,"l":201.22,"n":13,"o":201.22,"t":"2026-10-20T18:35:00Z","v":162,"vw":201.22},{"c":200.46,"h":200.69,"l":200.46,"n":52,"o":200.69,"t":"2026-10-20T18:45:00Z","v":688,"vw":200.536667},{"c":200.55,"h":200.91,"l":199.96,"n":585,"o":200.8,"t":"2026-10-20T18:50:00Z","v":22339,"vw":200.495487},{"c":200.45,"h":200.55,"l":200.1,"n":212,"o":200.4,"t":"2026-10-20T18:55:00Z","v":10556,"vw":200.401782},{"c":199.96,"h":200.27,"l":199.96,"n":72,"o":200.27,"t":"2026-10-20T19:00:00Z","v":1583,"vw":200.205},{"c":200.37,"h":200.37,"l":200.25,"n":38,"o":200.25,"t":"2026-10-20T19:05:00Z","v":1751,"vw":200.263746},{"c":201.095,"h":201.095,"l":200.64,"n":97,"o":200.64,"t":"2026-10-20T19:15:00Z","v":1121,"vw":200.765985},{"c":200.42,"h":200.45,"l":200.42,"n":21,"o":200.45,"t":"2026-10-20T19:20:00Z","v":384,"vw":200.433333},{"c":200.76,"h":200.79,"l":200.76,"n":36,"o":200.77,"t":"2026-10-20T19:30:00Z","v":966,"vw":200.773333},{"c":201.255,"h":201.255,"l":201.255,"n":10,"o":201.255,"t":"2026-10-20T19:35:00Z","v":131,"vw":201.255},{"c":201.095,"h":201.095,"l":200.75,"n":57,"o":200.75,"t":"2026-10-20T19:45:00Z","v":656,"vw":200.98},{"c":200.8,"h":200.8,"l":200.8,"n":27,"o":200.8,"t":"2026-10-20T19:50:00Z","v":488,"vw":200.8},{"c":200.87,"h":201.26,"l":200.5,"n":365,"o":200.5,"t":"2026-10-20T19:55:00Z","v":5429,"vw":200.9395},{"c":200.82,"h":200.82,"l":200.82,"n":14,"o":200.82,"t":"2026-10-20T20:00:00Z","v":11713,"vw":200.82},{"c":200.83,"h":200.83,"l":200.82,"n":5,"o":200.82,"t":"2026-10-21T10:10:00Z","v":602,"vw":200.824992},{"c":203.04,"h":203.04,"l":203.04,"n":10,"o":203.04,"t":"2026-10-21T13:30:00Z","v":575,"vw":203.04},{"c":201.2,"h":202.145,"l":200.85,"n":434,"o":201.19,"t":"2026-10-21T13:45:00Z","v":13936,"vw":201.185299},{"c":201.25,"h":201.6,"l":200.7,"n":276,"o":201.29,"t":"2026-10-21T13:50:00Z","v":11180,"vw":201.179885},{"c":200.69,"h":200.82,"l":200.43,"n":33,"o":200.82,"t":"2026-10-21T13:55:00Z","v":962,"vw":200.68287},{"c":200.09,"h":200.09,"l":200.09,"n":24,"o":200.09,"t":"2026-10-21T14:00:00Z","v":294,"vw":200.09},{"c":200.6401,"h":200.67,"l":200.21,"n":41,"o":200.3,"t":"2026-10-21T14:10:00Z","v":1199,"vw":200.501984},{"c":200.55,"h":201.19,"l":200.5,"n":421,"o":200.8,"t":"2026-10-21T14:15:00Z","v":10799,"vw":200.782475},{"c":201.02,"h":201.02,"l":200.63,"n":33,"o":200.63,"t":"2026-10-21T14:35:00Z","v":992,"vw":200.754},{"c":200.87,"h":200.87,"l":200.87,"n":8,"o":200.87,"t":"2026-10-21T14:45:00Z","v":119,"vw":200.87},{"c":201.35,"h":201.35,"l":200.695,"n":40,"o":200.9425,"t":"2026-10-21T14:50:00Z","v":1483,"vw":200.868358},{"c":200.4,"h":200.4,"l":200.4,"n":7,"o":200.4,"t":"2026-10-21T15:00:00Z","v":160,"vw":200.4},{"c":200.55,"h":200.55,"l":200.55,"n":5,"o":200.55,"t":"2026-10-21T15:55:00Z","v":151,"vw":200.55},{"c":200.119,"h":200.119,"l":200.119,"n":10,"o":200.119,"t":"2026-10-21T16:00:00Z","v":150,"vw":200.119},{"c":200.55,"h":200.57,"l":200.55,"n":12,"o":200.57,"t":"2026-10-21T16:15:00Z","v":509,"vw":200.56},{"c":200.235,"h":200.36,"l":200.17,"n":73,"o":200.19,"t":"2026-10-21T16:35:00Z","v":2583,"vw":200.246154},{"c":200.595,"h":200.595,"l":200.595,"n":9,"o":200.595,"t":"2026-10-21T16:40:00Z","v":153,"vw":200.595},{"c":199.8,"h":200.09,"l":199.48,"n":84,"o":199.94,"t":"2026-10-21T16:45:00Z","v":2540,"vw":199.740208},{"c":200.385,"h":200.385,"l":200.385,"n":6,"o":200.385,"t":"2026-10-21T16:55:00Z","v":146,"vw":200.385},{"c":200.385,"h":200.385,"l":200.385,"n":6,"o":200.385,"t":"2026-10-21T17:15:00Z","v":112,"vw":200.385},{"c":199.8,"h":199.81,"l":199.8,"n":29,"o":199.81,"t":"2026-10-21T17:20:00Z","v":745,"vw":199.805},{"c":200.0051,"h":200.0051,"l":200.0051,"n":7,"o":200.0051,"t":"2026-10-21T17:25:00Z","v":186,"vw":200.0051},{"c":200.5,"h":200.5,"l":199.7,"n":550,"o":199.75,"t":"2026-10-21T17:30:00Z","v":18596,"vw":199.897628},{"c":200.35,"h":200.44,"l":200.25,"n":426,"o":200.31,"t":"2026-10-21T17:35:00Z","v":8149,"vw":200.366072},{"c":200.31,"h":200.31,"l":200.295,"n":13,"o":200.295,"t":"2026-10-21T17:40:00Z","v":246,"vw":200.3025},{"c":200.5,"h":200.5,"l":200.49,"n":6,"o":200.49,"t":"2026-10-21T17:55:00Z","v":204,"vw":200.495},{"c":200.56,"h":200.56,"l":200.56,"n":6,"o":200.56,"t":"2026-10-21T18:25:00Z","v":140,"vw":200.56},{"c":200.39,"h":200.98,"l":200.39,"n":40,"o":200.98,"t":"2026-10-21T18:45:00Z","v":1008,"vw":200.596667},{"c":200.22,"h":200.22,"l":200.22,"n":12,"o":200.22,"t":"2026-10-21T18:50:00Z","v":274,"vw":200.22},{"c":199.805,"h":199.805,"l":199.805,"n":26,"o":199.805,"t":"2026-10-21T18:55:00Z","v":130,"vw":199.805},{"c":199.8,"h":200.4,"l":199.8,"n":37,"o":199.805,"t":"2026-10-21T19:00:00Z","v":973,"vw":199.8775},{"c":200.4,"h":200.4,"l":200.4,"n":5,"o":200.4,"t":"2026-10-21T19:05:00Z","v":106,"vw":200.4},{"c":199.71,"h":199.71,"l":199.71,"n":13,"o":199.71,"t":"2026-10-21T19:25:00Z","v":223,"vw":199.71},{"c":199.65,"h":199.72,"l":199.65,"n":27,"o":199.72,"t":"2026-10-21T19:30:00Z","v":368,"vw":199.685},{"c":199.85,"h":199.87,"l":199.3442,"n":128,"o":199.585,"t":"2026-10-21T19:35:00Z","v":4139,"vw":199.717684},{"c":199.945,"h":199.945,"l":199.94,"n":15,"o":199.94,"t":"2026-10-21T19:40:00Z","v":513,"vw":199.943333},{"c":199.95,"h":199.95,"l":199.95,"n":26,"o":199.95,"t":"2026-10-21T19:50:00Z","v":419,"vw":199.95},{"c":199.55,"h":200.24,"l":199.48,"n":444,"o":200.24,"t":"2026-10-21T19:55:00Z","v":9389,"vw":199.695264},{"c":199.47,"h":199.47,"l":199.47,"n":16,"o":199.47,"t":"2026-10-21T20:00:00Z","v":13022,"vw":199.47},{"c":200,"h":200,"l":199.23,"n":15,"o":199.23,"t":"2026-10-22T13:30:00Z","v":362,"vw":199.451264},{"c":199.845,"h":199.845,"l":199.845,"n":16,"o":199.845,"t":"2026-10-22T13:50:00Z","v":192,"vw":199.845},{"c":200.84,"h":200.85,"l":200.45,"n":82,"o":200.75,"t":"2026-10-22T13:55:00Z","v":2059,"vw":200.738692},{"c":201.06,"h":201.2,"l":201,"n":206,"o":201.105,"t":"2026-10-22T14:00:00Z","v":1544,"vw":201.10253},{"c":201.01,"h":201.01,"l":200.55,"n":88,"o":200.74,"t":"2026-10-22T14:05:00Z","v":2249,"vw":200.78116},{"c":200.49,"h":200.54,"l":200.45,"n":194,"o":200.45,"t":"2026-10-22T14:10:00Z","v":3781,"vw":200.495222},{"c":200.47,"h":200.47,"l":200.47,"n":66,"o":200.47,"t":"2026-10-22T14:15:00Z","v":258,"vw":200.47},{"c":199.77,"h":199.77,"l":199.49,"n":44,"o":199.6,"t":"2026-10-22T14:25:00Z","v":1886,"vw":199.645778},{"c":199.845,"h":200.12,"l":199.845,"n":23,"o":200.12,"t":"2026-10-22T14:30:00Z","v":358,"vw":199.9825},{"c":199.49,"h":199.49,"l":199.49,"n":52,"o":199.49,"t":"2026-10-22T14:50:00Z","v":481,"vw":199.49},{"c":199.55,"h":199.9,"l":199.34,"n":346,"o":199.85,"t":"2026-10-22T14:55:00Z","v":7065,"vw":199.652806},{"c":199.485,"h":199.485,"l":199.485,"n":12,"o":199.485,"t":"2026-10-22T15:00:00Z","v":620,"vw":199.485},{"c":199.34,"h":199.34,"l":199.34,"n":10,"o":199.34,"t":"2026-10-22T15:05:00Z","v":297,"vw":199.34},{"c":199.64,"h":199.64,"l":199.35,"n":12,"o":199.35,"t":"2026-10-22T15:10:00Z","v":304,"vw":199.495},{"c":200.305,"h":200.34,"l":199.9,"n":45,"o":199.9,"t":"2026-10-22T15:15:00Z","v":1489,"vw":200.005417},{"c":200.34,"h":200.34,"l":200.34,"n":15,"o":200.34,"t":"2026-10-22T15:20:00Z","v":1061,"vw":200.34},{"c":199.44,"h":200.34,"l":199.44,"n":44,"o":200.34,"t":"2026-10-22T15:25:00Z","v":1467,"vw":199.767341},{"c":200.5925,"h":200.5925,"l":199.95,"n":79,"o":199.99,"t":"2026-10-22T15:40:00Z","v":3828,"vw":200.117522},{"c":200.7,"h":200.7,"l":200.7,"n":8,"o":200.7,"t":"2026-10-22T15:45:00Z","v":174,"vw":200.7},{"c":200.755,"h":200.755,"l":200.755,"n":7,"o":200.755,"t":"2026-10-22T15:55:00Z","v":140,"vw":200.755},{"c":200.815,"h":200.815,"l":200.78,"n":23,"o":200.78,"t":"2026-10-22T16:05:00Z","v":553,"vw":200.78875},{"c":201.42,"h":201.42,"l":201.42,"n":8,"o":201.42,"t":"2026-10-22T16:10:00Z","v":146,"vw":201.42},{"c":201.7,"h":202,"l":201.7,"n":31,"o":202,"t":"2026-10-22T16:15:00Z","v":835,"vw":201.742857},{"c":202.03,"h":202.16,"l":202,"n":76,"o":202,"t":"2026-10-22T16:25:00Z","v":1178,"vw":202.069317},{"c":202.225,"h":202.59,"l":202.225,"n":9,"o":202.59,"t":"2026-10-22T16:30:00Z","v":222,"vw":202.4075},{"c":202.215,"h":202.215,"l":202.215,"n":4,"o":202.215,"t":"2026-10-22T16:35:00Z","v":141,"vw":202.215},{"c":202.4,"h":202.59,"l":202.385,"n":49,"o":202.385,"t":"2026-10-22T16:50:00Z","v":893,"vw":202.444416},{"c":201.65,"h":201.92,"l":201.65,"n":42,"o":201.92,"t":"2026-10-22T17:00:00Z","v":1217,"vw":201.869593},{"c":201.92,"h":202.29,"l":201.92,"n":39,"o":202.29,"t":"2026-10-22T17:10:00Z","v":970,"vw":202.105},{"c":201.8,"h":201.8,"l":201.8,"n":13,"o":201.8,"t":"2026-10-22T17:15:00Z","v":287,"vw":201.8},{"c":202.2,"h":202.2,"l":202.2,"n":10,"o":202.2,"t":"2026-10-22T17:20:00Z","v":200,"vw":202.2},{"c":201.67,"h":202.43,"l":201.67,"n":43,"o":202.43,"t":"2026-10-22T17:35:00Z","v":1258,"vw":201.878},{"c":202.02,"h":202.02,"l":202.02,"n":13,"o":202.02,"t":"2026-10-22T17:40:00Z","v":235,"vw":202.02},{"c":201.74,"h":201.75,"l":201.74,"n":10,"o":201.75,"t":"2026-10-22T17:50:00Z","v":234,"vw":201.745},{"c":202.105,"h":202.105,"l":202.105,"n":4,"o":202.105,"t":"2026-10-22T17:55:00Z","v":119,"vw":202.105},{"c":202.47,"h":202.47,"l":202.105,"n":42,"o":202.105,"t":"2026-10-22T18:00:00Z","v":604,"vw":202.2875},{"c":202.425,"h":202.47,"l":202.155,"n":38,"o":202.155,"t":"2026-10-22T18:05:00Z","v":1086,"vw":202.3875},{"c":202.395,"h":202.4,"l":202.21,"n":38,"o":202.22,"t":"2026-10-22T18:10:00Z","v":1444,"vw":202.266618},{"c":202.275,"h":202.535,"l":202.275,"n":56,"o":202.535,"t":"2026-10-22T18:20:00Z","v":387,"vw":202.405},{"c":202.57,"h":202.58,"l":202.275,"n":45,"o":202.275,"t":"2026-10-22T18:25:00Z","v":784,"vw":202.49875},{"c":202.525,"h":202.525,"l":202.525,"n":8,"o":202.525,"t":"2026-10-22T18:35:00Z","v":180,"vw":202.525},{"c":202.54,"h":203.02,"l":202.54,"n":28,"o":203.02,"t":"2026-10-22T18:45:00Z","v":330,"vw":202.78},{"c":203.02,"h":203.02,"l":202.85,"n":20,"o":202.85,"t":"2026-10-22T18:50:00Z","v":262,"vw":202.935},{"c":202.61,"h":202.65,"l":202.61,"n":57,"o":202.65,"t":"2026-10-22T18:55:00Z","v":1380,"vw":202.618439},{"c":202.57,"h":202.57,"l":202.57,"n":5,"o":202.57,"t":"2026-10-22T19:00:00Z","v":122,"vw":202.57},{"c":203.02,"h":203.02,"l":203.02,"n":5,"o":203.02,"t":"2026-10-22T19:10:00Z","v":127,"vw":203.02},{"c":202.175,"h":203.02,"l":202.175,"n":76,"o":203.02,"t":"2026-10-22T19:15:00Z","v":1683,"vw":202.471916},{"c":201.815,"h":201.815,"l":201.57,"n":106,"o":201.79,"t":"2026-10-22T19:25:00Z","v":2477,"vw":201.737973},{"c":201.82,"h":201.82,"l":201.73,"n":63,"o":201.73,"t":"2026-10-22T19:30:00Z","v":1252,"vw":201.775},{"c":201.71,"h":201.95,"l":201.31,"n":128,"o":201.31,"t":"2026-10-22T19:35:00Z","v":4012,"vw":201.63819},{"c":201.345,"h":202.08,"l":201.345,"n":57,"o":202.08,"t":"2026-10-22T19:40:00Z","v":1115,"vw":201.667},{"c":201.51,"h":201.51,"l":201.51,"n":65,"o":201.51,"t":"2026-10-22T19:50:00Z","v":890,"vw":201.51},{"c":201.4,"h":201.89,"l":200.78,"n":413,"o":201.89,"t":"2026-10-22T19:55:00Z","v":6370,"vw":201.322408},{"c":201.42,"h":201.42,"l":201.42,"n":22,"o":201.42,"t":"2026-10-22T20:00:00Z","v":15697,"vw":201.42}],"history":[{"c":183.34,"h":188,"l":182.2,"n":2080,"o":187.63,"t":"2024-10-21T04:00:00Z","v":56265,"vw":183.645407},{"c":186.45,"h":186.45,"l":181.7,"n":2653,"o":181.7,"t":"2024-10-22T04:00:00Z","v":64674,"vw":184.761817},{"c":185.3,"h":187.75,"l":184.32,"n":3295,"o":184.32,"t":"2024-10-23T04:00:00Z","v":78085,"vw":185.546901},{"c":185.56,"h":185.56,"l":182.88,"n":1952,"o":184.59,"t":"2024-10-24T04:00:00Z","v":50650,"vw":185.019122},{"c":183.42,"h":186.9,"l":181.875,"n":1547,"o":186.9,"t":"2024-10-25T04:00:00Z","v":30723,"vw":183.438445},{"c":186,"h":186.56,"l":184.45,"n":1553,"o":184.87,"t":"2024-10-28T04:00:00Z","v":28733,"vw":185.945008},{"c":185.59,"h":185.59,"l":183.99,"n":1595,"o":184.42,"t":"2024-10-29T04:00:00Z","v":54119,"vw":185.174899},{"c":186.11,"h":187.5,"l":184.58,"n":1741,"o":184.58,"t":"2024-10-30T04:00:00Z","v":42466,"vw":186.525305},{"c":183.27,"h":187,"l":183.26,"n":2064,"o":186.16,"t":"2024-10-31T04:00:00Z","v":61011,"vw":184.27248},{"c":184.36,"h":185.64,"l":182.94,"n":2507,"o":185.21,"t":"2024-11-01T04:00:00Z","v":64790,"vw":184.102334},{"c":182.22,"h":185.6,"l":180,"n":2353,"o":182.94,"t":"2024-11-04T05:00:00Z","v":59506,"vw":182.868302},{"c":193.51,"h":194.37,"l":180.6,"n":4023,"o":180.6,"t":"2024-11-05T05:00:00Z","v":66229,"vw":191.219397},{"c":213.14,"h":213.73,"l":203.25,"n":5205,"o":205.02,"t":"2024-11-06T05:00:00Z","v":105872,"vw":210.015709},{"c":209.13,"h":211.725,"l":207.71,"n":3398,"o":211.25,"t":"2024-11-07T05:00:00Z","v":60490,"vw":208.998196},{"c":207.73,"h":209.98,"l":206.22,"n":3189,"o":208.69,"t":"2024-11-08T05:00:00Z","v":68271,"vw":207.632053},{"c":213.48,"h":213.96,"l":209.571,"n":2376,"o":211.3,"t":"2024-11-11T05:00:00Z","v":48669,"vw":212.844671},{"c":212.11,"h":214.425,"l":211,"n":2287,"o":213.06,"t":"2024-11-12T05:00:00Z","v":45942,"vw":211.984776},{"c":210.33,"h":214.29,"l":209.79,"n":2031,"o":214.29,"t":"2024-11-13T05:00:00Z","v":38734,"vw":211.068193},{"c":207.79,"h":211,"l":207.25,"n":2109,"o":211,"t":"2024-11-14T05:00:00Z","v":48646,"vw":208.712296},{"c":206.24,"h":208.93,"l":204.27,"n":2260,"o":208.92,"t":"2024-11-15T05:00:00Z","v":61033,"vw":206.166437},{"c":206.72,"h":207.09,"l":204.97,"n":2246,"o":207.06,"t":"2024-11-18T05:00:00Z","v":62187,"vw":206.27694},{"c":205.13,"h":205.3999,"l":204.09,"n":1905,"o":204.09,"t":"2024-11-19T05:00:00Z","v":45029,"vw":204.899893},{"c":201.77,"h":204.22,"l":201.19,"n":2039,"o":204.22,"t":"2024-11-20T05:00:00Z","v":41936,"vw":201.954628},{"c":203.84,"h":205,"l":202.095,"n":2012,"o":203.18,"t":"2024-11-21T05:00:00Z","v":45634,"vw":203.852038},{"c":205.09,"h":205.5,"l":203.6458,"n":2311,"o":203.9,"t":"2024-11-22T05:00:00Z","v":55476,"vw":204.962484},{"c":210.95,"h":213.86,"l":206.51,"n":2673,"o":207.61,"t":"2024-11-25T05:00:00Z","v":55062,"vw":210.88609},{"c":211.75,"h":211.75,"l":207.82,"n":2052,"o":209.82,"t":"2024-11-26T05:00:00Z","v":38047,"vw":211.010197},{"c":211.31,"h":212.46,"l":210.18,"n":2008,"o":211.96,"t":"2024-11-27T05:00:00Z","v":27884,"vw":211.147717},{"c":213.47,"h":215.595,"l":212.075,"n":1822,"o":213.77,"t":"2024-11-29T05:00:00Z","v":28079,"vw":213.679306},{"c":212.96,"h":213.75,"l":210.5144,"n":2452,"o":212.81,"t":"2024-12-02T05:00:00Z","v":32531,"vw":212.598519},{"c":212.49,"h":213.35,"l":211.12,"n":2962,"o":212.04,"t":"2024-12-03T05:00:00Z","v":35812,"vw":212.392193},{"c":216.14,"h":216.14,"l":211.04,"n":2566,"o":212.63,"t":"2024-12-04T05:00:00Z","v":43695,"vw":214.497311},{"c":212.83,"h":216.67,"l":212.73,"n":2887,"o":215.31,"t":"2024-12-05T05:00:00Z","v":41341,"vw":213.952957},{"c":213.8,"h":214.1,"l":211.79,"n":2291,"o":213.31,"t":"2024-12-06T05:00:00Z","v":38987,"vw":213.438007},{"c":211.06,"h":213.37,"l":210.27,"n":2329,"o":213.11,"t":"2024-12-09T05:00:00Z","v":32744,"vw":211.238374},{"c":212.12,"h":213.48,"l":208.87,"n":2204,"o":210.51,"t":"2024-12-10T05:00:00Z","v":29974,"vw":212.112834},{"c":216.45,"h":217.14,"l":212.62,"n":2494,"o":215,"t":"2024-12-11T05:00:00Z","v":54084,"vw":216.258986},{"c":211.38,"h":216.35,"l":209.946,"n":2366,"o":216,"t":"2024-12-12T05:00:00Z","v":40293,"vw":212.519928},{"c":210.23,"h":211.27,"l":208.8,"n":2082,"o":210.98,"t":"2024-12-13T05:00:00Z","v":24544,"vw":210.120756},{"c":210.13,"h":210.61,"l":208.42,"n":2190,"o":209.46,"t":"2024-12-16T05:00:00Z","v":27154,"vw":209.951431},{"c":209.19,"h":209.23,"l":207.425,"n":2356,"o":208.33,"t":"2024-12-17T05:00:00Z","v":35405,"vw":208.686487},{"c":199.41,"h":210.56,"l":197.68,"n":3320,"o":209.58,"t":"2024-12-18T05:00:00Z","v":55021,"vw":201.459882},{"c":199.29,"h":202.84,"l":198.45,"n":3073,"o":201.84,"t":"2024-12-19T05:00:00Z","v":41492,"vw":199.810503},{"c":199.53,"h":203.11,"l":197.46,"n":2405,"o":197.46,"t":"2024-12-20T05:00:00Z","v":72349,"vw":199.199746},{"c":197.24,"h":199.37,"l":196.16,"n":2653,"o":198.03,"t":"2024-12-23T05:00:00Z","v":28591,"vw":197.490376},{"c":198.55,"h":198.55,"l":196.53,"n":900,"o":196.8,"t":"2024-12-24T05:00:00Z","v":13609,"vw":197.849162},{"c":198.26,"h":199.49,"l":188.76,"n":3417,"o":196.54,"t":"2024-12-26T05:00:00Z","v":93703,"vw":195.110566},{"c":197.25,"h":197.98,"l":194.2309,"n":1962,"o":197.27,"t":"2024-12-27T05:00:00Z","v":29051,"vw":196.862579},{"c":196.26,"h":197.24,"l":193.8187,"n":1588,"o":196.54,"t":"2024-12-30T05:00:00Z","v":24730,"vw":196.043203},{"c":196.95,"h":198.8,"l":195.86,"n":2086,"o":197.62,"t":"2024-12-31T05:00:00Z","v":32931,"vw":197.185814},{"c":192.16,"h":197.78,"l":192.1,"n":2345,"o":197.78,"t":"2025-01-02T05:00:00Z","v":29202,"vw":193.757397},{"c":194.79,"h":194.95,"l":189.0309,"n":2176,"o":193.46,"t":"2025-01-03T05:00:00Z","v":29920,"vw":193.499957},{"c":191.74,"h":197.18,"l":191.55,"n":2279,"o":194.79,"t":"2025-01-06T05:00:00Z","v":28675,"vw":193.209646},{"c":186.88,"h":192.49,"l":186.13,"n":2245,"o":191.6,"t":"2025-01-07T05:00:00Z","v":49226,"vw":187.812103},{"c":187.76,"h":189.625,"l":184.99,"n":2369,"o":185.94,"t":"2025-01-08T05:00:00Z","v":50054,"vw":187.863064},{"c":182.78,"h":186.05,"l":179.15,"n":2867,"o":184.4,"t":"2025-01-10T05:00:00Z","v":49483,"vw":181.748272},{"c":184.83,"h":185.15,"l":180.41,"n":2510,"o":180.41,"t":"2025-01-13T05:00:00Z","v":35179,"vw":183.550101},{"c":187.59,"h":188.985,"l":185.365,"n":2116,"o":185.67,"t":"2025-01-14T05:00:00Z","v":38263,"vw":187.255188},{"c":192.5,"h":193.39,"l":191.035,"n":1767,"o":192.98,"t":"2025-01-15T05:00:00Z","v":30072,"vw":192.129859},{"c":193.55,"h":194.28,"l":191.13,"n":2141,"o":191.13,"t":"2025-01-16T05:00:00Z","v":25283,"vw":193.25215},{"c":195.62,"h":196.86,"l":193.49,"n":1819,"o":195.13,"t":"2025-01-17T05:00:00Z","v":41134,"vw":195.590077},{"c":196.66,"h":197.93,"l":194.91,"n":1887,"o":195.53,"t":"2025-01-21T05:00:00Z","v":32777,"vw":196.613496},{"c":196.04,"h":198.12,"l":195.77,"n":2042,"o":197,"t":"2025-01-22T05:00:00Z","v":34614,"vw":196.301817},{"c":196.26,"h":197.59,"l":193.522,"n":1887,"o":194.84,"t":"2025-01-23T05:00:00Z","v":34541,"vw":196.095277},{"c":196.04,"h":197.29,"l":194.76,"n":1612,"o":194.76,"t":"2025-01-24T05:00:00Z","v":21422,"vw":196.168391},{"c":198.72,"h":199,"l":195.37,"n":2164,"o":195.37,"t":"2025-01-27T05:00:00Z","v":34310,"vw":198.451558},{"c":199.55,"h":200.26,"l":197.58,"n":1732,"o":197.58,"t":"2025-01-28T05:00:00Z","v":27518,"vw":199.014784},{"c":198.37,"h":200.2,"l":197.13,"n":2038,"o":198.37,"t":"2025-01-29T05:00:00Z","v":29363,"vw":198.412854},{"c":199.42,"h":201.03,"l":197.53,"n":2107,"o":200.09,"t":"2025-01-30T05:00:00Z","v":28740,"vw":199.785949},{"c":197.78,"h":199.42,"l":195.24,"n":2337,"o":198.81,"t":"2025-01-31T05:00:00Z","v":32413,"vw":197.579075},{"c":195.22,"h":196.585,"l":192.76,"n":2444,"o":193.32,"t":"2025-02-03T05:00:00Z","v":45578,"vw":195.05604},{"c":196.97,"h":197.5,"l":194.03,"n":2150,"o":194.03,"t":"2025-02-04T05:00:00Z","v":29817,"vw":196.262434},{"c":198.74,"h":199.19,"l":196.0446,"n":1565,"o":197.01,"t":"2025-02-05T05:00:00Z","v":27966,"vw":198.409499},{"c":199.62,"h":200.2,"l":198.0969,"n":1683,"o":199.73,"t":"2025-02-06T05:00:00Z","v":26929,"vw":199.348364},{"c":197.81,"h":199.85,"l":196.11,"n":1740,"o":199.58,"t":"2025-02-07T05:00:00Z","v":22036,"vw":197.707134},{"c":198.1,"h":198.41,"l":196.39,"n":1838,"o":197.93,"t":"2025-02-10T05:00:00Z","v":21048,"vw":197.981038},{"c":201.38,"h":203.1043,"l":196.9,"n":1610,"o":196.9,"t":"2025-02-11T05:00:00Z","v":28807,"vw":201.234963},{"c":200.69,"h":201.42,"l":197.94,"n":2286,"o":198.32,"t":"2025-02-12T05:00:00Z","v":43175,"vw":200.270966},{"c":199.62,"h":201.4,"l":198.1401,"n":1749,"o":201.4,"t":"2025-02-13T05:00:00Z","v":25312,"vw":199.343427},{"c":199.56,"h":201.4209,"l":199.0101,"n":1344,"o":201.03,"t":"2025-02-14T05:00:00Z","v":18251,"vw":199.756729},{"c":199.46,"h":201.455,"l":198.355,"n":1910,"o":200.5,"t":"2025-02-18T05:00:00Z","v":35263,"vw":199.940529},{"c":198.42,"h":198.64,"l":196.24,"n":1742,"o":197.5,"t":"2025-02-19T05:00:00Z","v":23889,"vw":197.873685},{"c":195.67,"h":199.06,"l":194.45,"n":2236,"o":196.26,"t":"2025-02-20T05:00:00Z","v":28933,"vw":195.4078},{"c":208.09,"h":212.24,"l":200.32,"n":3588,"o":203.6,"t":"2025-02-21T05:00:00Z","v":73759,"vw":207.551505},{"c":205.51,"h":208.63,"l":204.36,"n":3223,"o":208.63,"t":"2025-02-24T05:00:00Z","v":39745,"vw":205.740242},{"c":203.93,"h":208.045,"l":203.93,"n":2482,"o":207.04,"t":"2025-02-25T05:00:00Z","v":43842,"vw":205.273898},{"c":203,"h":204.895,"l":202.03,"n":2468,"o":204.39,"t":"2025-02-26T05:00:00Z","v":43498,"vw":203.454466},{"c":201.81,"h":205.55,"l":201.61,"n":2241,"o":203,"t":"2025-02-27T05:00:00Z","v":45225,"vw":202.934653},{"c":209.07,"h":209.07,"l":201.937,"n":1972,"o":202.63,"t":"2025-02-28T05:00:00Z","v":41830,"vw":207.374123},{"c":203.32,"h":210.781,"l":202.39,"n":2602,"o":208.89,"t":"2025-03-03T05:00:00Z","v":41688,"vw":204.70184},{"c":203.95,"h":207.1037,"l":201.42,"n":2417,"o":202.2,"t":"2025-03-04T05:00:00Z","v":47980,"vw":204.088754},{"c":203.41,"h":206.77,"l":200.45,"n":2117,"o":204.71,"t":"2025-03-05T05:00:00Z","v":47844,"vw":203.066777},{"c":202.01,"h":203.115,"l":199.15,"n":2376,"o":200.94,"t":"2025-03-06T05:00:00Z","v":39374,"vw":201.560442},{"c":200.77,"h":202.24,"l":197.82,"n":1990,"o":202.03,"t":"2025-03-07T05:00:00Z","v":43948,"vw":200.041809},{"c":192.4,"h":199.525,"l":191.905,"n":2175,"o":198.23,"t":"2025-03-10T04:00:00Z","v":36971,"vw":193.430139},{"c":190.84,"h":195.616,"l":189.31,"n":2460,"o":193.43,"t":"2025-03-11T04:00:00Z","v":35039,"vw":191.521216},{"c":191.46,"h":192,"l":188.91,"n":2296,"o":191.88,"t":"2025-03-12T04:00:00Z","v":30594,"vw":190.992549},{"c":190.78,"h":193.58,"l":189.31,"n":2019,"o":192.42,"t":"2025-03-13T04:00:00Z","v":32013,"vw":190.879959},{"c":195.21,"h":195.53,"l":190.72,"n":1817,"o":191.81,"t":"2025-03-14T04:00:00Z","v":32319,"vw":193.766819},{"c":194.26,"h":195.18,"l":192.81,"n":2676,"o":194,"t":"2025-03-17T04:00:00Z","v":45484,"vw":194.196888},{"c":192.8,"h":193.19,"l":191.205,"n":2114,"o":192.86,"t":"2025-03-18T04:00:00Z","v":36156,"vw":192.477224},{"c":194.8,"h":196.655,"l":193.39,"n":2002,"o":193.49,"t":"2025-03-19T04:00:00Z","v":33660,"vw":194.962199},{"c":192.54,"h":196.47,"l":191.97,"n":2086,"o":192.68,"t":"2025-03-20T04:00:00Z","v":39076,"vw":193.000182},{"c":191.51,"h":192.38,"l":190.24,"n":2579,"o":190.5,"t":"2025-03-21T04:00:00Z","v":64492,"vw":191.158663},{"c":195,"h":195.338,"l":193.2,"n":2332,"o":193.76,"t":"2025-03-24T04:00:00Z","v":25884,"vw":194.662795},{"c":193.81,"h":197.715,"l":193.52,"n":2230,"o":194.48,"t":"2025-03-25T04:00:00Z","v":26264,"vw":194.261849},{"c":192.96,"h":195.56,"l":191.72,"n":1560,"o":193.88,"t":"2025-03-26T04:00:00Z","v":26075,"vw":193.418416},{"c":194.29,"h":194.895,"l":193.2,"n":1950,"o":193.54,"t":"2025-03-27T04:00:00Z","v":29152,"vw":194.042091},{"c":188.58,"h":196.08,"l":188.27,"n":2516,"o":194.09,"t":"2025-03-28T04:00:00Z","v":41950,"vw":188.951489},{"c":187.51,"h":190,"l":184.62,"n":2394,"o":186.33,"t":"2025-03-31T04:00:00Z","v":72570,"vw":187.589029},{"c":186.67,"h":188.305,"l":185.32,"n":2135,"o":186.43,"t":"2025-04-01T04:00:00Z","v":36670,"vw":186.637792},{"c":190.34,"h":190.83,"l":184.5,"n":3465,"o":184.5,"t":"2025-04-02T04:00:00Z","v":42068,"vw":189.501321},{"c":178.62,"h":184.95,"l":176.57,"n":2760,"o":183.44,"t":"2025-04-03T04:00:00Z","v":53888,"vw":179.197364},{"c":174.5,"h":177.2125,"l":169.9,"n":3327,"o":172.05,"t":"2025-04-04T04:00:00Z","v":62516,"vw":174.096137},{"c":167.95,"h":178.27,"l":165.5,"n":3370,"o":169.07,"t":"2025-04-07T04:00:00Z","v":69246,"vw":168.7702},{"c":165.45,"h":174.005,"l":164.2197,"n":3191,"o":173.26,"t":"2025-04-08T04:00:00Z","v":57450,"vw":166.88588},{"c":175.22,"h":179.26,"l":159.6379,"n":3165,"o":162.71,"t":"2025-04-09T04:00:00Z","v":79484,"vw":170.835876},{"c":167.76,"h":172.58,"l":162.91,"n":2881,"o":171.85,"t":"2025-04-10T04:00:00Z","v":57979,"vw":167.635092},{"c":167.09,"h":168.625,"l":162.74,"n":2074,"o":166.79,"t":"2025-04-11T04:00:00Z","v":42656,"vw":166.268307},{"c":171.46,"h":171.93,"l":168.21,"n":2676,"o":168.21,"t":"2025-04-14T04:00:00Z","v":32745,"vw":170.642724},{"c":170.51,"h":175.98,"l":169.855,"n":2261,"o":171.08,"t":"2025-04-15T04:00:00Z","v":25728,"vw":171.301379},{"c":170.89,"h":171.47,"l":168.71,"n":1966,"o":169.06,"t":"2025-04-16T04:00:00Z","v":30933,"vw":170.610846},{"c":174.45,"h":174.935,"l":169.8056,"n":2603,"o":171.08,"t":"2025-04-17T04:00:00Z","v":49802,"vw":173.530647},{"c":172,"h":173.595,"l":169.32,"n":2386,"o":173.42,"t":"2025-04-21T04:00:00Z","v":51962,"vw":171.60366},{"c":175.81,"h":176.51,"l":171.45,"n":2301,"o":174.44,"t":"2025-04-22T04:00:00Z","v":40659,"vw":175.495241},{"c":176.88,"h":184.535,"l":175.2,"n":2121,"o":179.93,"t":"2025-04-23T04:00:00Z","v":44311,"vw":177.582131},{"c":176.83,"h":177.73,"l":175.45,"n":1942,"o":177.01,"t":"2025-04-24T04:00:00Z","v":48096,"vw":176.787856},{"c":174.62,"h":175,"l":170.71,"n":1930,"o":175,"t":"2025-04-25T04:00:00Z","v":26453,"vw":174.127875},{"c":175.9,"h":176.38,"l":173.9373,"n":1985,"o":174.32,"t":"2025-04-28T04:00:00Z","v":25786,"vw":175.40862},{"c":176.37,"h":177.53,"l":173.97,"n":2244,"o":174.45,"t":"2025-04-29T04:00:00Z","v":33216,"vw":176.269609},{"c":175.33,"h":175.33,"l":172.04,"n":2047,"o":174.67,"t":"2025-04-30T04:00:00Z","v":51092,"vw":175.0076},{"c":175.1,"h":176.5548,"l":174.31,"n":1958,"o":175.64,"t":"2025-05-01T04:00:00Z","v":30883,"vw":175.33761},{"c":178.62,"h":178.9,"l":176.61,"n":1780,"o":176.61,"t":"2025-05-02T04:00:00Z","v":26571,"vw":178.358547},{"c":176.78,"h":179.02,"l":176.54,"n":1717,"o":176.54,"t":"2025-05-05T04:00:00Z","v":22370,"vw":177.149646},{"c":174.79,"h":175.395,"l":173.42,"n":1797,"o":175.06,"t":"2025-05-06T04:00:00Z","v":34168,"vw":174.612657},{"c":174.55,"h":176.755,"l":173.77,"n":2223,"o":176.31,"t":"2025-05-07T04:00:00Z","v":37971,"vw":174.638679},{"c":177.28,"h":179.095,"l":174.77,"n":2304,"o":174.77,"t":"2025-05-08T04:00:00Z","v":35855,"vw":177.354994},{"c":185.56,"h":187.78,"l":179.87,"n":2992,"o":183,"t":"2025-05-09T04:00:00Z","v":54565,"vw":185.260494},{"c":190.6,"h":195.3399,"l":189.97,"n":2653,"o":192.02,"t":"2025-05-12T04:00:00Z","v":62098,"vw":192.068582},{"c":193.88,"h":194.97,"l":190.86,"n":2450,"o":192.27,"t":"2025-05-13T04:00:00Z","v":46343,"vw":193.707519},{"c":195.65,"h":196.51,"l":192.995,"n":2152,"o":193.88,"t":"2025-05-14T04:00:00Z","v":36269,"vw":195.18177},{"c":196.51,"h":197.21,"l":192.2617,"n":2368,"o":192.61,"t":"2025-05-15T04:00:00Z","v":59414,"vw":195.752821},{"c":193.64,"h":197.055,"l":192.7801,"n":2016,"o":196.77,"t":"2025-05-16T04:00:00Z","v":53294,"vw":194.175917},{"c":192.22,"h":192.6,"l":190.15,"n":1878,"o":190.68,"t":"2025-05-19T04:00:00Z","v":34660,"vw":191.769086},{"c":191.33,"h":192.65,"l":190,"n":2310,"o":190.12,"t":"2025-05-20T04:00:00Z","v":34773,"vw":191.302871},{"c":186.13,"h":191.95,"l":184.74,"n":2863,"o":190,"t":"2025-05-21T04:00:00Z","v":58334,"vw":187.950327},{"c":182.55,"h":184.6,"l":181.76,"n":2123,"o":183.97,"t":"2025-05-22T04:00:00Z","v":38579,"vw":182.714858},{"c":182.14,"h":182.2,"l":179.285,"n":2523,"o":180,"t":"2025-05-23T04:00:00Z","v":42893,"vw":181.33604},{"c":187.98,"h":187.99,"l":183.56,"n":1891,"o":183.82,"t":"2025-05-27T04:00:00Z","v":36950,"vw":187.257071},{"c":185.3,"h":187.975,"l":185.04,"n":1744,"o":187.5,"t":"2025-05-28T04:00:00Z","v":28338,"vw":186.056334},{"c":188.78,"h":188.78,"l":185.04,"n":5896,"o":185.51,"t":"2025-05-29T04:00:00Z","v":68640,"vw":186.987707},{"c":186.42,"h":189.59,"l":185.95,"n":5233,"o":188.78,"t":"2025-05-30T04:00:00Z","v":52134,"vw":187.165226},{"c":186.43,"h":186.43,"l":182.975,"n":16588,"o":185.41,"t":"2025-06-02T04:00:00Z","v":148665,"vw":185.198605},{"c":187.96,"h":188.9678,"l":182.46,"n":24626,"o":186.18,"t":"2025-06-03T04:00:00Z","v":216362,"vw":187.305091},{"c":188.23,"h":190.09,"l":185.96,"n":26991,"o":187.76,"t":"2025-06-04T04:00:00Z","v":367100,"vw":188.057762},{"c":184.28,"h":189.75,"l":182.1,"n":27881,"o":189.22,"t":"2025-06-05T04:00:00Z","v":485802,"vw":186.309826},{"c":192.19,"h":192.19,"l":185.4,"n":24509,"o":187.46,"t":"2025-06-06T04:00:00Z","v":428634,"vw":189.595148},{"c":191.34,"h":194.35,"l":190.67,"n":8424,"o":192.93,"t":"2025-06-09T04:00:00Z","v":166204,"vw":192.073182},{"c":192.7,"h":192.7,"l":189.76,"n":21032,"o":192.15,"t":"2025-06-10T04:00:00Z","v":304543,"vw":191.302531},{"c":195.43,"h":197.01,"l":192.01,"n":11857,"o":193.73,"t":"2025-06-11T04:00:00Z","v":180182,"vw":194.356311},{"c":193.07,"h":194.875,"l":190.75,"n":9325,"o":193.92,"t":"2025-06-12T04:00:00Z","v":110503,"vw":193.106958},{"c":185.75,"h":191.03,"l":185.55,"n":8019,"o":190.04,"t":"2025-06-13T04:00:00Z","v":115786,"vw":187.557265},{"c":186.65,"h":189.79,"l":185.01,"n":24504,"o":186,"t":"2025-06-16T04:00:00Z","v":346291,"vw":188.069934},{"c":184.62,"h":187.51,"l":183.69,"n":22942,"o":184.58,"t":"2025-06-17T04:00:00Z","v":325708,"vw":186.106925},{"c":188.56,"h":190,"l":183.76,"n":11785,"o":184,"t":"2025-06-18T04:00:00Z","v":196526,"vw":186.993414},{"c":188.14,"h":189.35,"l":186.57,"n":3444,"o":189.35,"t":"2025-06-20T04:00:00Z","v":74955,"vw":188.439869},{"c":193.14,"h":193.51,"l":187.25,"n":11504,"o":187.84,"t":"2025-06-23T04:00:00Z","v":171593,"vw":189.968263},{"c":195.68,"h":196.02,"l":194.265,"n":4319,"o":195.39,"t":"2025-06-24T04:00:00Z","v":71031,"vw":195.294584},{"c":194.36,"h":196.29,"l":192.32,"n":11088,"o":195.34,"t":"2025-06-25T04:00:00Z","v":167447,"vw":194.641688},{"c":198.11,"h":198.11,"l":194.12,"n":8435,"o":195.06,"t":"2025-06-26T04:00:00Z","v":148869,"vw":195.84331},{"c":197.67,"h":199.75,"l":196.57,"n":7560,"o":199.41,"t":"2025-06-27T04:00:00Z","v":277279,"vw":197.926456},{"c":194.28,"h":199.33,"l":194.105,"n":8341,"o":198.6,"t":"2025-06-30T04:00:00Z","v":138177,"vw":196.718419},{"c":195.53,"h":197.95,"l":192.83,"n":7431,"o":192.83,"t":"2025-07-01T04:00:00Z","v":122230,"vw":195.181818},{"c":199.89,"h":199.89,"l":194.98,"n":8369,"o":196.79,"t":"2025-07-02T04:00:00Z","v":116435,"vw":197.384772},{"c":201.02,"h":202.19,"l":199.92,"n":4857,"o":200.17,"t":"2025-07-03T04:00:00Z","v":81177,"vw":201.381866},{"c":198.55,"h":201.775,"l":197.38,"n":9902,"o":199.4,"t":"2025-07-07T04:00:00Z","v":153412,"vw":199.379814},{"c":201.2,"h":202.365,"l":198.49,"n":12821,"o":199.51,"t":"2025-07-08T04:00:00Z","v":208294,"vw":200.652935},{"c":197.94,"h":202.63,"l":196.5042,"n":10359,"o":202.51,"t":"2025-07-09T04:00:00Z","v":157244,"vw":199.510971},{"c":196.47,"h":198.6393,"l":196.47,"n":7718,"o":197.57,"t":"2025-07-10T04:00:00Z","v":129272,"vw":197.527028},{"c":177.33,"h":193.67,"l":174.95,"n":11893,"o":189.8,"t":"2025-07-11T04:00:00Z","v":248226,"vw":179.062166},{"c":182.13,"h":182.86,"l":177.2808,"n":7022,"o":177.58,"t":"2025-07-14T04:00:00Z","v":130217,"vw":180.641717},{"c":176.83,"h":183.59,"l":176.17,"n":4896,"o":183.59,"t":"2025-07-15T04:00:00Z","v":91095,"vw":178.245487},{"c":177.24,"h":179.055,"l":173.3,"n":4670,"o":178.14,"t":"2025-07-16T04:00:00Z","v":74055,"vw":176.619527},{"c":176.34,"h":178.01,"l":176.055,"n":3180,"o":176.63,"t":"2025-07-17T04:00:00Z","v":47863,"vw":176.580429},{"c":174.34,"h":177.65,"l":173.7716,"n":4275,"o":176.8,"t":"2025-07-18T04:00:00Z","v":55864,"vw":174.8136},{"c":174.87,"h":175.64,"l":173.3,"n":3384,"o":174.34,"t":"2025-07-21T04:00:00Z","v":47037,"vw":174.78691},{"c":173.31,"h":177,"l":173.31,"n":3750,"o":173.91,"t":"2025-07-22T04:00:00Z","v":57918,"vw":174.136123},{"c":176.81,"h":177.155,"l":173.7,"n":3777,"o":174.81,"t":"2025-07-23T04:00:00Z","v":59602,"vw":176.264099},{"c":174.42,"h":176.77,"l":174.42,"n":5163,"o":175.46,"t":"2025-07-24T04:00:00Z","v":63047,"vw":175.28454},{"c":175.61,"h":175.74,"l":173.44,"n":3110,"o":175.28,"t":"2025-07-25T04:00:00Z","v":45727,"vw":175.024986},{"c":175.11,"h":176.08,"l":172.885,"n":2995,"o":175.82,"t":"2025-07-28T04:00:00Z","v":54160,"vw":174.682749},{"c":174.49,"h":176.55,"l":173.02,"n":2918,"o":176.55,"t":"2025-07-29T04:00:00Z","v":59082,"vw":174.330707},{"c":172.42,"h":175.3624,"l":171.12,"n":3832,"o":174.47,"t":"2025-07-30T04:00:00Z","v":53786,"vw":172.699799},{"c":172.27,"h":172.27,"l":170.805,"n":3498,"o":171.15,"t":"2025-07-31T04:00:00Z","v":55453,"vw":171.939361},{"c":170.28,"h":171.77,"l":168.31,"n":4119,"o":171.77,"t":"2025-08-01T04:00:00Z","v":61794,"vw":169.90368},{"c":172.07,"h":172.69,"l":169.63,"n":3010,"o":170.45,"t":"2025-08-04T04:00:00Z","v":37922,"vw":171.18132},{"c":172.96,"h":173.2,"l":170.18,"n":3159,"o":172.22,"t":"2025-08-05T04:00:00Z","v":48775,"vw":172.309628},{"c":172.76,"h":173.45,"l":172.22,"n":2310,"o":172.92,"t":"2025-08-06T04:00:00Z","v":45013,"vw":172.912152},{"c":172,"h":174.78,"l":170.53,"n":3596,"o":174.78,"t":"2025-08-07T04:00:00Z","v":87099,"vw":172.304594},{"c":177.64,"h":182.225,"l":175,"n":3953,"o":176.78,"t":"2025-08-08T04:00:00Z","v":102776,"vw":178.681723},{"c":179.07,"h":180.53,"l":176.28,"n":4561,"o":177.29,"t":"2025-08-11T04:00:00Z","v":69612,"vw":179.073125},{"c":182.95,"h":184.545,"l":179.98,"n":4017,"o":180.85,"t":"2025-08-12T04:00:00Z","v":76386,"vw":182.887032},{"c":185.22,"h":186.58,"l":183.02,"n":3843,"o":183.86,"t":"2025-08-13T04:00:00Z","v":60151,"vw":185.175014},{"c":188.23,"h":188.25,"l":183.5,"n":2875,"o":185.22,"t":"2025-08-14T04:00:00Z","v":73154,"vw":186.948741},{"c":188.5,"h":189.275,"l":186.82,"n":3490,"o":188.6,"t":"2025-08-15T04:00:00Z","v":103911,"vw":188.462001},{"c":191.56,"h":191.62,"l":187.32,"n":3436,"o":189.48,"t":"2025-08-18T04:00:00Z","v":60117,"vw":190.941843},{"c":195,"h":195.21,"l":190.6201,"n":3621,"o":191.04,"t":"2025-08-19T04:00:00Z","v":78823,"vw":193.655644},{"c":196,"h":196.55,"l":191.9562,"n":3833,"o":195,"t":"2025-08-20T04:00:00Z","v":75768,"vw":195.4862},{"c":195.25,"h":195.8,"l":193.76,"n":3505,"o":194.72,"t":"2025-08-21T04:00:00Z","v":91304,"vw":194.970112},{"c":204.06,"h":204.74,"l":194.035,"n":4942,"o":196.26,"t":"2025-08-22T04:00:00Z","v":109606,"vw":203.44299},{"c":205.1,"h":205.95,"l":203.565,"n":3084,"o":204.21,"t":"2025-08-25T04:00:00Z","v":62936,"vw":204.879035},{"c":206.01,"h":207.07,"l":200.51,"n":3402,"o":202.61,"t":"2025-08-26T04:00:00Z","v":78565,"vw":205.574015},{"c":207.09,"h":207.54,"l":205.04,"n":2602,"o":205.04,"t":"2025-08-27T04:00:00Z","v":43359,"vw":206.814846},{"c":209.73,"h":210.64,"l":207.11,"n":3463,"o":209.15,"t":"2025-08-28T04:00:00Z","v":90290,"vw":209.172843},{"c":209.57,"h":210.24,"l":208.2358,"n":2666,"o":209.85,"t":"2025-08-29T04:00:00Z","v":48349,"vw":209.572008},{"c":206.68,"h":208.72,"l":205.53,"n":3306,"o":206.82,"t":"2025-09-02T04:00:00Z","v":71845,"vw":207.11693},{"c":204.68,"h":207.55,"l":203.315,"n":3490,"o":205.6,"t":"2025-09-03T04:00:00Z","v":94261,"vw":205.169026},{"c":205.8,"h":206.32,"l":204.07,"n":3825,"o":205.27,"t":"2025-09-04T04:00:00Z","v":92123,"vw":205.514787},{"c":205.35,"h":209.18,"l":202.54,"n":3562,"o":205.7,"t":"2025-09-05T04:00:00Z","v":79986,"vw":204.847196},{"c":203.4,"h":206.81,"l":201.9001,"n":3502,"o":206.81,"t":"2025-09-08T04:00:00Z","v":42606,"vw":203.355481},{"c":199.74,"h":202.62,"l":199.25,"n":2727,"o":202.19,"t":"2025-09-09T04:00:00Z","v":39983,"vw":200.344365},{"c":196.83,"h":200.11,"l":195,"n":2866,"o":198.52,"t":"2025-09-10T04:00:00Z","v":49212,"vw":196.887105},{"c":197.79,"h":199.78,"l":196.04,"n":4176,"o":196.65,"t":"2025-09-11T04:00:00Z","v":95644,"vw":198.104184},{"c":196.83,"h":198.47,"l":194.79,"n":3493,"o":197.3,"t":"2025-09-12T04:00:00Z","v":76513,"vw":197.326061},{"c":191.26,"h":195.15,"l":191.11,"n":3300,"o":195.15,"t":"2025-09-15T04:00:00Z","v":44319,"vw":192.130643},{"c":186.5,"h":190.9,"l":185.61,"n":3685,"o":190.9,"t":"2025-09-16T04:00:00Z","v":66932,"vw":186.935627},{"c":185.87,"h":189.625,"l":184.5001,"n":3654,"o":185.83,"t":"2025-09-17T04:00:00Z","v":78833,"vw":187.210446},{"c":187.85,"h":188.39,"l":184.41,"n":4113,"o":185.97,"t":"2025-09-18T04:00:00Z","v":73408,"vw":187.601545},{"c":183.6,"h":188.38,"l":182.1048,"n":3226,"o":188.38,"t":"2025-09-19T04:00:00Z","v":141413,"vw":184.269728},{"c":180.65,"h":183,"l":179.91,"n":3931,"o":183,"t":"2025-09-22T04:00:00Z","v":61990,"vw":180.977371},{"c":180.27,"h":183.03,"l":178.99,"n":3298,"o":180.11,"t":"2025-09-23T04:00:00Z","v":65933,"vw":180.120675},{"c":178.49,"h":180.05,"l":177.92,"n":3374,"o":179.36,"t":"2025-09-24T04:00:00Z","v":51572,"vw":178.588976},{"c":177.3,"h":178.92,"l":176.69,"n":3347,"o":178.92,"t":"2025-09-25T04:00:00Z","v":52822,"vw":177.543579},{"c":172.93,"h":176.64,"l":170.235,"n":5857,"o":173.66,"t":"2025-09-26T04:00:00Z","v":187335,"vw":172.469314},{"c":168.94,"h":175.3,"l":168.66,"n":3940,"o":174.52,"t":"2025-09-29T04:00:00Z","v":72663,"vw":170.385494},{"c":167.98,"h":171.6411,"l":166.5,"n":4029,"o":169.04,"t":"2025-09-30T04:00:00Z","v":99129,"vw":167.999622},{"c":164.37,"h":167.93,"l":163.9001,"n":5456,"o":166.82,"t":"2025-10-01T04:00:00Z","v":108466,"vw":164.838659},{"c":164.53,"h":166.35,"l":162.56,"n":4967,"o":163.6,"t":"2025-10-02T04:00:00Z","v":156851,"vw":164.033584},{"c":163.12,"h":167.35,"l":162.41,"n":3776,"o":164.29,"t":"2025-10-03T04:00:00Z","v":80005,"vw":163.962188},{"c":157.51,"h":165.245,"l":157.46,"n":3817,"o":163.12,"t":"2025-10-06T04:00:00Z","v":90671,"vw":159.100608},{"c":157.54,"h":165.01,"l":156.95,"n":5194,"o":157.86,"t":"2025-10-07T04:00:00Z","v":126668,"vw":158.758187},{"c":161.23,"h":163.47,"l":156.5601,"n":5114,"o":158.92,"t":"2025-10-08T04:00:00Z","v":88989,"vw":160.936244},{"c":161.41,"h":162.4899,"l":159.94,"n":3540,"o":160.77,"t":"2025-10-09T04:00:00Z","v":65776,"vw":161.067733},{"c":163.99,"h":166.915,"l":160,"n":5879,"o":162.04,"t":"2025-10-10T04:00:00Z","v":179883,"vw":164.060161},{"c":163.06,"h":165.035,"l":160.75,"n":4280,"o":164.02,"t":"2025-10-13T04:00:00Z","v":82965,"vw":163.529586},{"c":165.08,"h":165.52,"l":161.1,"n":3631,"o":162.72,"t":"2025-10-14T04:00:00Z","v":65647,"vw":163.971707},{"c":163.61,"h":166.535,"l":162.34,"n":3568,"o":165.08,"t":"2025-10-15T04:00:00Z","v":65872,"vw":163.479106},{"c":155.25,"h":163.37,"l":155.19,"n":3597,"o":163.37,"t":"2025-10-16T04:00:00Z","v":66709,"vw":157.461409},{"c":156.13,"h":158.86,"l":155,"n":4359,"o":155.62,"t":"2025-10-17T04:00:00Z","v":69334,"vw":156.396711},{"c":159.31,"h":159.31,"l":155.9,"n":3030,"o":156.67,"t":"2025-10-20T04:00:00Z","v":59841,"vw":157.999138},{"c":161.67,"h":161.94,"l":158.53,"n":2841,"o":159.21,"t":"2025-10-21T04:00:00Z","v":40291,"vw":161.411427},{"c":162,"h":163.125,"l":161,"n":2401,"o":162,"t":"2025-10-22T04:00:00Z","v":39659,"vw":161.959713},{"c":161.51,"h":162.28,"l":159.77,"n":2632,"o":161.39,"t":"2025-10-23T04:00:00Z","v":47985,"vw":161.29603},{"c":163.29,"h":164.5,"l":162.28,"n":3432,"o":163,"t":"2025-10-24T04:00:00Z","v":58349,"vw":163.439687},{"c":162.34,"h":164.15,"l":161.645,"n":2494,"o":163.4,"t":"2025-10-27T04:00:00Z","v":34551,"vw":162.590392},{"c":160.72,"h":162.7,"l":159.65,"n":2127,"o":161.53,"t":"2025-10-28T04:00:00Z","v":33507,"vw":160.871457},{"c":157.72,"h":161.7499,"l":156.58,"n":3124,"o":159.45,"t":"2025-10-29T04:00:00Z","v":51101,"vw":158.870917},{"c":156.33,"h":160.1787,"l":155.425,"n":2678,"o":157.02,"t":"2025-10-30T04:00:00Z","v":49021,"vw":156.718413},{"c":158.64,"h":158.75,"l":155.11,"n":2220,"o":155.11,"t":"2025-10-31T04:00:00Z","v":45424,"vw":158.197892},{"c":158.1,"h":160.7499,"l":155.2,"n":3703,"o":157.33,"t":"2025-11-03T05:00:00Z","v":64150,"vw":158.443805},{"c":165.48,"h":171.53,"l":160.65,"n":6814,"o":165.25,"t":"2025-11-04T05:00:00Z","v":134940,"vw":164.609992},{"c":170.22,"h":172.3599,"l":166.965,"n":4880,"o":169.03,"t":"2025-11-05T05:00:00Z","v":125819,"vw":170.089962},{"c":162.19,"h":168.55,"l":159.77,"n":6009,"o":168.55,"t":"2025-11-06T05:00:00Z","v":102349,"vw":162.447012},{"c":163.92,"h":166.18,"l":162.96,"n":3938,"o":162.96,"t":"2025-11-07T05:00:00Z","v":71352,"vw":164.076147},{"c":162.86,"h":166.25,"l":162.31,"n":4269,"o":164.02,"t":"2025-11-10T05:00:00Z","v":90107,"vw":163.91367},{"c":165.55,"h":166.1887,"l":162.58,"n":2975,"o":163.83,"t":"2025-11-11T05:00:00Z","v":56866,"vw":165.132333},{"c":167.04,"h":167.1721,"l":165,"n":3249,"o":165,"t":"2025-11-12T05:00:00Z","v":64636,"vw":166.655537},{"c":168.95,"h":169.69,"l":166,"n":4577,"o":167.74,"t":"2025-11-13T05:00:00Z","v":181553,"vw":168.219709},{"c":164.13,"h":168.53,"l":163.98,"n":3586,"o":168.43,"t":"2025-11-14T05:00:00Z","v":73519,"vw":165.076087},{"c":162.94,"h":165.89,"l":162.51,"n":4170,"o":163,"t":"2025-11-17T05:00:00Z","v":79296,"vw":164.209719},{"c":162.18,"h":164.37,"l":161.24,"n":2626,"o":162.97,"t":"2025-11-18T05:00:00Z","v":57236,"vw":162.724125},{"c":165.36,"h":165.95,"l":162.23,"n":3948,"o":162.23,"t":"2025-11-19T05:00:00Z","v":106328,"vw":164.877375},{"c":163.98,"h":169.165,"l":163.36,"n":4617,"o":165.46,"t":"2025-11-20T05:00:00Z","v":117139,"vw":165.557978},{"c":164.7,"h":168.21,"l":164.36,"n":4077,"o":165.38,"t":"2025-11-21T05:00:00Z","v":127857,"vw":165.752014},{"c":167.4,"h":168,"l":163.25,"n":3936,"o":165.91,"t":"2025-11-24T05:00:00Z","v":95326,"vw":166.543255},{"c":171.35,"h":171.485,"l":167.5,"n":2549,"o":167.92,"t":"2025-11-25T05:00:00Z","v":48875,"vw":170.293973},{"c":172.69,"h":174.18,"l":170.0002,"n":4767,"o":171,"t":"2025-11-26T05:00:00Z","v":105963,"vw":172.864502},{"c":171.76,"h":173.08,"l":170.36,"n":1852,"o":171.8,"t":"2025-11-28T05:00:00Z","v":35308,"vw":171.653237},{"c":173.29,"h":175.1495,"l":170.18,"n":5208,"o":170.75,"t":"2025-12-01T05:00:00Z","v":112661,"vw":172.997035},{"c":174.25,"h":176.45,"l":172.05,"n":3605,"o":174.25,"t":"2025-12-02T05:00:00Z","v":76948,"vw":174.419736},{"c":176.92,"h":179.635,"l":174.91,"n":5035,"o":174.91,"t":"2025-12-03T05:00:00Z","v":90870,"vw":177.56581},{"c":175.89,"h":177.56,"l":174.11,"n":3391,"o":176.7,"t":"2025-12-04T05:00:00Z","v":65250,"vw":176.040539},{"c":175.8,"h":177.76,"l":174.02,"n":3925,"o":176.64,"t":"2025-12-05T05:00:00Z","v":63736,"vw":176.001429},{"c":174.78,"h":176.02,"l":173.59,"n":3447,"o":176.02,"t":"2025-12-08T05:00:00Z","v":57478,"vw":174.896908},{"c":180.84,"h":181.21,"l":174.51,"n":4402,"o":174.77,"t":"2025-12-09T05:00:00Z","v":93332,"vw":179.39294},{"c":184.14,"h":186.635,"l":179.325,"n":4910,"o":181.72,"t":"2025-12-10T05:00:00Z","v":128674,"vw":184.043192},{"c":184.54,"h":186,"l":182.99,"n":4643,"o":184.57,"t":"2025-12-11T05:00:00Z","v":77758,"vw":184.660734},{"c":182.13,"h":186.25,"l":181.42,"n":4230,"o":185.78,"t":"2025-12-12T05:00:00Z","v":56472,"vw":182.767693},{"c":178.63,"h":182.005,"l":175.67,"n":4877,"o":182,"t":"2025-12-15T05:00:00Z","v":75891,"vw":178.396814},{"c":177.66,"h":179.01,"l":176.79,"n":3400,"o":179.01,"t":"2025-12-16T05:00:00Z","v":62385,"vw":177.772624},{"c":177.25,"h":180,"l":176.935,"n":3616,"o":177.34,"t":"2025-12-17T05:00:00Z","v":56818,"vw":177.641283},{"c":177.8,"h":179.57,"l":176.71,"n":3576,"o":178.69,"t":"2025-12-18T05:00:00Z","v":65033,"vw":178.443241},{"c":177.07,"h":179.28,"l":175.26,"n":2636,"o":177.93,"t":"2025-12-19T05:00:00Z","v":89522,"vw":177.112516},{"c":178.26,"h":179.975,"l":173.42,"n":4534,"o":176.22,"t":"2025-12-22T05:00:00Z","v":124656,"vw":177.335128},{"c":176.57,"h":179.38,"l":176.06,"n":2860,"o":178.49,"t":"2025-12-23T05:00:00Z","v":75182,"vw":177.819875},{"c":178.18,"h":178.43,"l":175.04,"n":2421,"o":175.51,"t":"2025-12-24T05:00:00Z","v":45315,"vw":177.354577},{"c":177.59,"h":179.79,"l":176.8001,"n":4219,"o":177.63,"t":"2025-12-26T05:00:00Z","v":64801,"vw":177.989936},{"c":177.36,"h":178.71,"l":175.65,"n":3671,"o":178.71,"t":"2025-12-29T05:00:00Z","v":61508,"vw":177.303497},{"c":177.02,"h":177.82,"l":176.37,"n":2446,"o":176.5,"t":"2025-12-30T05:00:00Z","v":46557,"vw":176.977729},{"c":175.57,"h":177.1,"l":175.19,"n":3059,"o":176.89,"t":"2025-12-31T05:00:00Z","v":96560,"vw":176.004},{"c":176.43,"h":176.58,"l":172.8,"n":3743,"o":175.9,"t":"2026-01-02T05:00:00Z","v":77806,"vw":175.664499},{"c":178.51,"h":180.5,"l":174.5,"n":4262,"o":175.49,"t":"2026-01-05T05:00:00Z","v":102532,"vw":178.218616},{"c":176.31,"h":179.54,"l":175.135,"n":4867,"o":177.38,"t":"2026-01-06T05:00:00Z","v":138111,"vw":176.282784},{"c":174.5,"h":176.245,"l":171.2664,"n":4378,"o":175.75,"t":"2026-01-07T05:00:00Z","v":126683,"vw":173.195697},{"c":176.36,"h":177.45,"l":172.35,"n":6522,"o":173.76,"t":"2026-01-08T05:00:00Z","v":218554,"vw":175.043795},{"c":175.18,"h":177.99,"l":174.5,"n":3870,"o":177.22,"t":"2026-01-09T05:00:00Z","v":92514,"vw":176.366417},{"c":172.79,"h":175.675,"l":171.99,"n":5848,"o":173.52,"t":"2026-01-12T05:00:00Z","v":179598,"vw":174.062537},{"c":167.31,"h":173.18,"l":166.05,"n":6900,"o":173.18,"t":"2026-01-13T05:00:00Z","v":185923,"vw":169.35968},{"c":167.52,"h":168.84,"l":165.35,"n":4030,"o":167.8,"t":"2026-01-14T05:00:00Z","v":96285,"vw":167.103728},{"c":170.13,"h":170.21,"l":165.7937,"n":4089,"o":166.68,"t":"2026-01-15T05:00:00Z","v":94233,"vw":168.307465},{"c":172.83,"h":173.08,"l":170.05,"n":3374,"o":170.05,"t":"2026-01-16T05:00:00Z","v":85048,"vw":172.254887},{"c":169.21,"h":174,"l":168.35,"n":2794,"o":170.29,"t":"2026-01-20T05:00:00Z","v":45109,"vw":169.31477},{"c":174.36,"h":174.44,"l":169.98,"n":3255,"o":169.98,"t":"2026-01-21T05:00:00Z","v":68284,"vw":173.050923},{"c":175.87,"h":177.53,"l":174.12,"n":3181,"o":175.17,"t":"2026-01-22T05:00:00Z","v":47654,"vw":175.660491},{"c":171.22,"h":174.83,"l":170.2517,"n":3438,"o":174.83,"t":"2026-01-23T05:00:00Z","v":144137,"vw":171.238182},{"c":173.12,"h":173.65,"l":169.65,"n":2996,"o":170.87,"t":"2026-01-26T05:00:00Z","v":70938,"vw":171.534664},{"c":172.89,"h":173.3,"l":171.055,"n":3800,"o":172.66,"t":"2026-01-27T05:00:00Z","v":152897,"vw":172.338572},{"c":167.28,"h":173,"l":167.115,"n":3219,"o":172.84,"t":"2026-01-28T05:00:00Z","v":54408,"vw":168.958943},{"c":171,"h":171.6108,"l":167.37,"n":3783,"o":167.75,"t":"2026-01-29T05:00:00Z","v":90914,"vw":170.080545},{"c":169.3,"h":172.15,"l":167.92,"n":5283,"o":171.29,"t":"2026-01-30T05:00:00Z","v":183038,"vw":170.110699},{"c":170.24,"h":171.89,"l":169.435,"n":4650,"o":169.85,"t":"2026-02-02T05:00:00Z","v":109059,"vw":170.422221},{"c":169.94,"h":171.9,"l":166.88,"n":5289,"o":169.68,"t":"2026-02-03T05:00:00Z","v":125774,"vw":170.00929},{"c":173.24,"h":173.7738,"l":169.73,"n":3978,"o":171.39,"t":"2026-02-04T05:00:00Z","v":81996,"vw":172.5133},{"c":171.63,"h":174.48,"l":169.35,"n":4155,"o":174,"t":"2026-02-05T05:00:00Z","v":90189,"vw":171.322476},{"c":171.82,"h":172.39,"l":169.9701,"n":5054,"o":172,"t":"2026-02-06T05:00:00Z","v":204375,"vw":171.077658},{"c":177.31,"h":181.045,"l":170.75,"n":5462,"o":171.66,"t":"2026-02-09T05:00:00Z","v":155637,"vw":177.619283},{"c":182.54,"h":182.97,"l":177,"n":3892,"o":178.13,"t":"2026-02-10T05:00:00Z","v":89872,"vw":180.982456},{"c":178.58,"h":183.95,"l":176.69,"n":3883,"o":182.28,"t":"2026-02-11T05:00:00Z","v":112726,"vw":178.859349},{"c":179.14,"h":180.4,"l":177.7448,"n":3473,"o":180.02,"t":"2026-02-12T05:00:00Z","v":78402,"vw":179.165154},{"c":174,"h":180.03,"l":173.275,"n":3934,"o":180.03,"t":"2026-02-13T05:00:00Z","v":101949,"vw":174.695595},{"c":175,"h":176.95,"l":171.41,"n":3755,"o":175.05,"t":"2026-02-17T05:00:00Z","v":93498,"vw":174.919655},{"c":174.65,"h":176.86,"l":174.155,"n":3709,"o":175.45,"t":"2026-02-18T05:00:00Z","v":92027,"vw":175.542925},{"c":174.04,"h":175.51,"l":170.4,"n":3818,"o":174.17,"t":"2026-02-19T05:00:00Z","v":92563,"vw":173.582223},{"c":149.46,"h":166.73,"l":148.5254,"n":12473,"o":161.73,"t":"2026-02-20T05:00:00Z","v":451422,"vw":152.881835},{"c":155.6,"h":156.28,"l":146.69,"n":8609,"o":151,"t":"2026-02-23T05:00:00Z","v":234240,"vw":153.376265},{"c":158.28,"h":159.3732,"l":153.79,"n":6479,"o":155.63,"t":"2026-02-24T05:00:00Z","v":128747,"vw":157.514691},{"c":160.04,"h":161,"l":157.985,"n":4213,"o":159.13,"t":"2026-02-25T05:00:00Z","v":99691,"vw":159.687351},{"c":162.24,"h":163.12,"l":160.21,"n":4483,"o":161.53,"t":"2026-02-26T05:00:00Z","v":78897,"vw":161.885388},{"c":157.66,"h":161.86,"l":156.51,"n":3916,"o":160,"t":"2026-02-27T05:00:00Z","v":142302,"vw":157.726276},{"c":159.43,"h":160.36,"l":155.25,"n":3490,"o":155.79,"t":"2026-03-02T05:00:00Z","v":70445,"vw":159.146294},{"c":159.23,"h":160.16,"l":154.89,"n":4408,"o":158.45,"t":"2026-03-03T05:00:00Z","v":92569,"vw":158.769892},{"c":159.75,"h":162,"l":158.025,"n":4191,"o":159.18,"t":"2026-03-04T05:00:00Z","v":72315,"vw":160.109573},{"c":162.15,"h":164.14,"l":160.375,"n":6334,"o":161.12,"t":"2026-03-05T05:00:00Z","v":121667,"vw":162.541896},{"c":161.08,"h":162.95,"l":158.01,"n":6773,"o":159.72,"t":"2026-03-06T05:00:00Z","v":157789,"vw":160.732116},{"c":161.46,"h":162.325,"l":156.845,"n":5861,"o":159.08,"t":"2026-03-09T04:00:00Z","v":106745,"vw":159.931765},{"c":160.69,"h":163.2,"l":158.45,"n":4794,"o":159.87,"t":"2026-03-10T04:00:00Z","v":81636,"vw":161.180553},{"c":156.61,"h":160.13,"l":155.6,"n":4668,"o":160.13,"t":"2026-03-11T04:00:00Z","v":71333,"vw":156.873233},{"c":151.56,"h":155.5,"l":150.74,"n":4781,"o":154.9,"t":"2026-03-12T04:00:00Z","v":103434,"vw":152.107929},{"c":151.55,"h":154.795,"l":150.66,"n":3975,"o":153.42,"t":"2026-03-13T04:00:00Z","v":85668,"vw":151.682182},{"c":149.77,"h":153.53,"l":149.425,"n":4832,"o":151.45,"t":"2026-03-16T04:00:00Z","v":95773,"vw":150.600579},{"c":147.57,"h":152.03,"l":146.61,"n":6405,"o":150.05,"t":"2026-03-17T04:00:00Z","v":201293,"vw":148.578743},{"c":140.86,"h":148.625,"l":140.86,"n":5771,"o":146.69,"t":"2026-03-18T04:00:00Z","v":144728,"vw":142.638359},{"c":139,"h":143.15,"l":136.57,"n":6783,"o":139.89,"t":"2026-03-19T04:00:00Z","v":158148,"vw":138.981208},{"c":140.24,"h":142.4088,"l":136.73,"n":7225,"o":138.65,"t":"2026-03-20T04:00:00Z","v":629588,"vw":140.261861},{"c":142.75,"h":145.72,"l":141.66,"n":4779,"o":142.81,"t":"2026-03-23T04:00:00Z","v":104552,"vw":143.369138},{"c":143.28,"h":143.87,"l":141,"n":4327,"o":142,"t":"2026-03-24T04:00:00Z","v":75011,"vw":142.941141},{"c":144.51,"h":145.17,"l":141.9901,"n":4808,"o":145.17,"t":"2026-03-25T04:00:00Z","v":96372,"vw":144.234362},{"c":145.47,"h":146.165,"l":142.5001,"n":4277,"o":144.37,"t":"2026-03-26T04:00:00Z","v":81625,"vw":145.263302},{"c":141.62,"h":144.095,"l":141,"n":4283,"o":143.1,"t":"2026-03-27T04:00:00Z","v":83241,"vw":142.439403},{"c":144.36,"h":145.82,"l":141.93,"n":4416,"o":142,"t":"2026-03-30T04:00:00Z","v":67004,"vw":144.340821},{"c":148.35,"h":148.78,"l":144.995,"n":4055,"o":146.22,"t":"2026-03-31T04:00:00Z","v":98709,"vw":147.601826},{"c":148.64,"h":151.2,"l":146.735,"n":4541,"o":148.67,"t":"2026-04-01T04:00:00Z","v":70890,"vw":149.324341},{"c":150.3,"h":150.99,"l":146.375,"n":4324,"o":146.4,"t":"2026-04-02T04:00:00Z","v":70852,"vw":149.342988},{"c":152.25,"h":152.5,"l":150.07,"n":4164,"o":150.07,"t":"2026-04-06T04:00:00Z","v":69780,"vw":151.802845},{"c":151.63,"h":153.28,"l":148.136,"n":3069,"o":151.53,"t":"2026-04-07T04:00:00Z","v":53990,"vw":151.472107},{"c":155.91,"h":157.7,"l":154.215,"n":6769,"o":155.52,"t":"2026-04-08T04:00:00Z","v":199273,"vw":155.858745},{"c":157.76,"h":158.26,"l":153.98,"n":5607,"o":154.6,"t":"2026-04-09T04:00:00Z","v":108426,"vw":157.234273},{"c":158.16,"h":160,"l":157.23,"n":4383,"o":158.26,"t":"2026-04-10T04:00:00Z","v":74620,"vw":158.207171},{"c":161.15,"h":161.29,"l":156.26,"n":4469,"o":157.2,"t":"2026-04-13T04:00:00Z","v":90373,"vw":158.327886},{"c":163.08,"h":164.065,"l":161.42,"n":4615,"o":161.46,"t":"2026-04-14T04:00:00Z","v":87748,"vw":162.658514},{"c":165.24,"h":165.79,"l":163.16,"n":3590,"o":163.77,"t":"2026-04-15T04:00:00Z","v":62339,"vw":164.911218},{"c":163.94,"h":166.52,"l":163.2001,"n":4901,"o":165.48,"t":"2026-04-16T04:00:00Z","v":122372,"vw":164.45539},{"c":172.26,"h":173.5,"l":164.8075,"n":5739,"o":166.26,"t":"2026-04-17T04:00:00Z","v":176504,"vw":171.973762},{"c":174.78,"h":175.67,"l":171.4,"n":4940,"o":172,"t":"2026-04-20T04:00:00Z","v":94149,"vw":174.327818},{"c":171.06,"h":177.9999,"l":170.995,"n":4254,"o":175,"t":"2026-04-21T04:00:00Z","v":71027,"vw":173.076388},{"c":173.5,"h":173.74,"l":170.9598,"n":4007,"o":171.89,"t":"2026-04-22T04:00:00Z","v":57013,"vw":172.644891},{"c":173.4,"h":175.23,"l":172.06,"n":3812,"o":174.05,"t":"2026-04-23T04:00:00Z","v":52266,"vw":173.439055},{"c":173.26,"h":176.1199,"l":171.81,"n":4610,"o":172.88,"t":"2026-04-24T04:00:00Z","v":98363,"vw":173.034305},{"c":175.16,"h":176.97,"l":172.76,"n":4134,"o":172.76,"t":"2026-04-27T04:00:00Z","v":52954,"vw":175.357995},{"c":174.76,"h":178.165,"l":173.57,"n":4173,"o":176.5,"t":"2026-04-28T04:00:00Z","v":71517,"vw":176.221411},{"c":172.34,"h":177.9999,"l":169.9,"n":5072,"o":173.62,"t":"2026-04-29T04:00:00Z","v":104266,"vw":172.550065},{"c":173.8,"h":175.58,"l":171.39,"n":4244,"o":171.39,"t":"2026-04-30T04:00:00Z","v":78241,"vw":173.698821},{"c":174.75,"h":177.51,"l":172.6,"n":7306,"o":175.43,"t":"2026-05-01T04:00:00Z","v":169938,"vw":174.683253},{"c":170.53,"h":174.55,"l":168.94,"n":7786,"o":173.74,"t":"2026-05-04T04:00:00Z","v":113027,"vw":172.121201},{"c":171.28,"h":175.27,"l":170.265,"n":6712,"o":171.78,"t":"2026-05-05T04:00:00Z","v":118358,"vw":171.728718},{"c":178.9,"h":186.5,"l":174.64,"n":7728,"o":177.99,"t":"2026-05-06T04:00:00Z","v":167303,"vw":181.540893},{"c":182.63,"h":183.1575,"l":179.15,"n":4017,"o":179.35,"t":"2026-05-07T04:00:00Z","v":83182,"vw":181.580206},{"c":180.99,"h":185.015,"l":179.84,"n":5884,"o":183.51,"t":"2026-05-08T04:00:00Z","v":104688,"vw":181.135255},{"c":176.95,"h":182.05,"l":175.16,"n":6329,"o":181.16,"t":"2026-05-11T04:00:00Z","v":123981,"vw":177.52646},{"c":178.4,"h":180.6,"l":175.13,"n":4073,"o":178.09,"t":"2026-05-12T04:00:00Z","v":83002,"vw":178.400547},{"c":171.28,"h":178.28,"l":170.965,"n":5619,"o":177.61,"t":"2026-05-13T04:00:00Z","v":115183,"vw":173.403427},{"c":175.71,"h":176.61,"l":173.2,"n":6469,"o":173.31,"t":"2026-05-14T04:00:00Z","v":125263,"vw":174.907038},{"c":173.31,"h":176,"l":171.74,"n":5698,"o":176,"t":"2026-05-15T04:00:00Z","v":112545,"vw":173.090163},{"c":174.73,"h":177,"l":173.36,"n":6379,"o":173.36,"t":"2026-05-18T04:00:00Z","v":146454,"vw":175.373131},{"c":171.42,"h":174.8999,"l":170.77,"n":5955,"o":174.45,"t":"2026-05-19T04:00:00Z","v":108728,"vw":173.540022},{"c":175.31,"h":175.5,"l":170.95,"n":5430,"o":170.95,"t":"2026-05-20T04:00:00Z","v":109495,"vw":173.502753},{"c":177.01,"h":178,"l":171.84,"n":5420,"o":175.49,"t":"2026-05-21T04:00:00Z","v":107066,"vw":175.522008},{"c":177.61,"h":178.9687,"l":176.7301,"n":3108,"o":177.7,"t":"2026-05-22T04:00:00Z","v":52890,"vw":178.000382},{"c":179.04,"h":180.3,"l":176.3,"n":5585,"o":178,"t":"2026-05-26T04:00:00Z","v":109512,"vw":178.381044},{"c":177.85,"h":181.08,"l":177.01,"n":4801,"o":180.15,"t":"2026-05-27T04:00:00Z","v":88683,"vw":179.215039},{"c":179.5,"h":180.18,"l":176.3,"n":6084,"o":176.3,"t":"2026-05-28T04:00:00Z","v":149291,"vw":178.501072},{"c":177.79,"h":182.11,"l":176.13,"n":6740,"o":179.49,"t":"2026-05-29T04:00:00Z","v":194040,"vw":179.56014},{"c":178.35,"h":178.9361,"l":176.165,"n":7052,"o":177.33,"t":"2026-06-01T04:00:00Z","v":141067,"vw":177.627025},{"c":181.05,"h":183.78,"l":177.09,"n":11041,"o":177.09,"t":"2026-06-02T04:00:00Z","v":257450,"vw":182.013989},{"c":174.7,"h":179.69,"l":173.5,"n":7402,"o":179.69,"t":"2026-06-03T04:00:00Z","v":160897,"vw":174.928503},{"c":182.12,"h":183.9107,"l":177.63,"n":8739,"o":177.63,"t":"2026-06-04T04:00:00Z","v":207989,"vw":181.568057},{"c":180.99,"h":185.205,"l":180.175,"n":7085,"o":183,"t":"2026-06-05T04:00:00Z","v":164765,"vw":183.105322},{"c":181.59,"h":185.45,"l":181.19,"n":7724,"o":181.66,"t":"2026-06-08T04:00:00Z","v":159985,"vw":183.515081},{"c":173.8,"h":185.87,"l":173.79,"n":5419,"o":182.92,"t":"2026-06-09T04:00:00Z","v":143677,"vw":179.068224},{"c":179.9,"h":180.65,"l":172.515,"n":7970,"o":174.22,"t":"2026-06-10T04:00:00Z","v":134012,"vw":178.369406},{"c":181.37,"h":182.82,"l":177.27,"n":6741,"o":181.66,"t":"2026-06-11T04:00:00Z","v":121599,"vw":179.667716},{"c":182.11,"h":183.65,"l":181.13,"n":3802,"o":182.81,"t":"2026-06-12T04:00:00Z","v":58276,"vw":182.494764},{"c":183.46,"h":186.38,"l":181.95,"n":5305,"o":182.16,"t":"2026-06-15T04:00:00Z","v":114465,"vw":183.943243},{"c":184.01,"h":187.44,"l":183.22,"n":7033,"o":185.45,"t":"2026-06-16T04:00:00Z","v":110624,"vw":185.167237},{"c":183.21,"h":186.93,"l":181.81,"n":6075,"o":183.97,"t":"2026-06-17T04:00:00Z","v":112804,"vw":184.637698},{"c":183.47,"h":185.86,"l":182.96,"n":4203,"o":184.78,"t":"2026-06-18T04:00:00Z","v":121769,"vw":183.94391},{"c":183.07,"h":185.9,"l":182.86,"n":4567,"o":184.88,"t":"2026-06-22T04:00:00Z","v":84086,"vw":184.037152},{"c":189.38,"h":189.84,"l":183.57,"n":5431,"o":183.61,"t":"2026-06-23T04:00:00Z","v":208156,"vw":187.417561},{"c":192.66,"h":195.11,"l":188.025,"n":6018,"o":188.65,"t":"2026-06-24T04:00:00Z","v":178663,"vw":193.113408},{"c":193.28,"h":196.18,"l":191.665,"n":4266,"o":193.57,"t":"2026-06-25T04:00:00Z","v":100441,"vw":193.175671},{"c":194.94,"h":197.5,"l":192.08,"n":4702,"o":192.08,"t":"2026-06-26T04:00:00Z","v":388517,"vw":194.956247},{"c":194.44,"h":195,"l":191.66,"n":8657,"o":195,"t":"2026-06-29T04:00:00Z","v":200291,"vw":193.33784},{"c":199.27,"h":201.69,"l":194.575,"n":5326,"o":194.82,"t":"2026-06-30T04:00:00Z","v":113686,"vw":199.126309},{"c":203.11,"h":203.41,"l":198.89,"n":6657,"o":200.33,"t":"2026-07-01T04:00:00Z","v":116399,"vw":201.174814},{"c":200.94,"h":204,"l":198.48,"n":6540,"o":203.31,"t":"2026-07-02T04:00:00Z","v":133048,"vw":201.580602},{"c":200.87,"h":204.19,"l":200.29,"n":5240,"o":201.38,"t":"2026-07-06T04:00:00Z","v":114293,"vw":201.534087},{"c":200.27,"h":203.03,"l":199.35,"n":4423,"o":199.85,"t":"2026-07-07T04:00:00Z","v":80642,"vw":200.794525},{"c":197.87,"h":199.9299,"l":195.9001,"n":6608,"o":199.52,"t":"2026-07-08T04:00:00Z","v":160395,"vw":197.855849},{"c":199.86,"h":200.555,"l":196.62,"n":5175,"o":198.55,"t":"2026-07-09T04:00:00Z","v":82525,"vw":199.126736},{"c":202.53,"h":202.95,"l":200.09,"n":6358,"o":200.09,"t":"2026-07-10T04:00:00Z","v":101622,"vw":201.873854},{"c":202.67,"h":204.95,"l":199.97,"n":15822,"o":200.27,"t":"2026-07-13T04:00:00Z","v":311934,"vw":202.706882},{"c":198.88,"h":205.08,"l":198.6,"n":8051,"o":202.33,"t":"2026-07-14T04:00:00Z","v":158451,"vw":201.183916},{"c":196.09,"h":201.03,"l":192.67,"n":5061,"o":200.72,"t":"2026-07-15T04:00:00Z","v":121883,"vw":196.925359},{"c":206.23,"h":206.57,"l":197.85,"n":5884,"o":197.85,"t":"2026-07-16T04:00:00Z","v":101319,"vw":203.943473},{"c":205.5,"h":209.99,"l":202.615,"n":5026,"o":204.63,"t":"2026-07-17T04:00:00Z","v":112655,"vw":205.937351},{"c":206.04,"h":209.5,"l":206.02,"n":5361,"o":206.43,"t":"2026-07-20T04:00:00Z","v":118243,"vw":207.03799},{"c":207.71,"h":208.14,"l":201.85,"n":5766,"o":206.34,"t":"2026-07-21T04:00:00Z","v":117328,"vw":205.992638},{"c":207.98,"h":208.775,"l":205.64,"n":5898,"o":207.54,"t":"2026-07-22T04:00:00Z","v":97796,"vw":207.518452},{"c":205.47,"h":206.75,"l":204.35,"n":5686,"o":206.75,"t":"2026-07-23T04:00:00Z","v":152007,"vw":205.436823},{"c":209.51,"h":210.3,"l":204.84,"n":4080,"o":207.62,"t":"2026-07-24T04:00:00Z","v":80040,"vw":209.013173},{"c":208.99,"h":214.88,"l":208.98,"n":5037,"o":211.64,"t":"2026-07-27T04:00:00Z","v":85062,"vw":210.241028},{"c":212.64,"h":213.71,"l":206,"n":5713,"o":211.44,"t":"2026-07-28T04:00:00Z","v":116600,"vw":210.214713},{"c":213.67,"h":216.43,"l":211.56,"n":6250,"o":211.56,"t":"2026-07-29T04:00:00Z","v":119783,"vw":214.062893},{"c":220.3,"h":221.22,"l":209.69,"n":5388,"o":212.6,"t":"2026-07-30T04:00:00Z","v":141466,"vw":217.827669},{"c":227.6,"h":228.38,"l":215.51,"n":10053,"o":220.35,"t":"2026-07-31T04:00:00Z","v":222970,"vw":224.500854},{"c":237.96,"h":248.285,"l":231.12,"n":8139,"o":231.12,"t":"2026-08-03T04:00:00Z","v":194491,"vw":240.731814},{"c":241.74,"h":244.67,"l":235.12,"n":6918,"o":235.61,"t":"2026-08-04T04:00:00Z","v":130541,"vw":241.277976},{"c":237.32,"h":241.82,"l":234.7501,"n":5141,"o":240.99,"t":"2026-08-05T04:00:00Z","v":91230,"vw":236.98778},{"c":236.92,"h":238.94,"l":235.31,"n":5667,"o":237.5,"t":"2026-08-06T04:00:00Z","v":82957,"vw":237.050694},{"c":235.54,"h":239.54,"l":232.77,"n":5308,"o":233.07,"t":"2026-08-07T04:00:00Z","v":88175,"vw":235.944464},{"c":233.61,"h":236.5,"l":232.1881,"n":4482,"o":233.36,"t":"2026-08-10T04:00:00Z","v":61482,"vw":233.813837},{"c":234.68,"h":238.02,"l":233.59,"n":6270,"o":233.59,"t":"2026-08-11T04:00:00Z","v":99823,"vw":235.897734},{"c":238.05,"h":238.8,"l":235.775,"n":4249,"o":236.57,"t":"2026-08-12T04:00:00Z","v":60382,"vw":237.749448},{"c":231.66,"h":240.49,"l":230.79,"n":5016,"o":239.95,"t":"2026-08-13T04:00:00Z","v":93646,"vw":233.058511},{"c":232.7,"h":233.4625,"l":227.8201,"n":4319,"o":232.29,"t":"2026-08-14T04:00:00Z","v":70946,"vw":231.330434},{"c":231.72,"h":234.3713,"l":228.69,"n":4214,"o":231.06,"t":"2026-08-17T04:00:00Z","v":68347,"vw":231.479318},{"c":229.13,"h":233.85,"l":229.07,"n":4701,"o":231.6,"t":"2026-08-18T04:00:00Z","v":72876,"vw":230.60538},{"c":226.93,"h":231.25,"l":226.54,"n":3903,"o":227.49,"t":"2026-08-19T04:00:00Z","v":68201,"vw":228.381765},{"c":220.85,"h":230.235,"l":219.025,"n":4607,"o":225.55,"t":"2026-08-20T04:00:00Z","v":112593,"vw":222.088844},{"c":220.84,"h":222.9099,"l":219.25,"n":5264,"o":221.83,"t":"2026-08-21T04:00:00Z","v":102759,"vw":220.785027},{"c":219.71,"h":227.5279,"l":218.61,"n":4862,"o":221.81,"t":"2026-08-24T04:00:00Z","v":105196,"vw":220.69635},{"c":219.11,"h":221.8,"l":216.87,"n":4559,"o":221.7,"t":"2026-08-25T04:00:00Z","v":77558,"vw":219.10148},{"c":218.14,"h":220.48,"l":217.86,"n":3856,"o":220.48,"t":"2026-08-26T04:00:00Z","v":103795,"vw":218.857384},{"c":222.64,"h":222.94,"l":216.9954,"n":4025,"o":219.99,"t":"2026-08-27T04:00:00Z","v":96875,"vw":221.388281},{"c":221.43,"h":226.075,"l":221.1,"n":5131,"o":223.74,"t":"2026-08-28T04:00:00Z","v":98446,"vw":222.61369},{"c":219.9,"h":222.675,"l":219.325,"n":3421,"o":221.46,"t":"2026-08-31T04:00:00Z","v":64418,"vw":220.268956},{"c":219.85,"h":222.6775,"l":217.0001,"n":4150,"o":218.97,"t":"2026-09-01T04:00:00Z","v":86169,"vw":220.502476},{"c":222.63,"h":224.84,"l":221.39,"n":3956,"o":221.39,"t":"2026-09-02T04:00:00Z","v":85695,"vw":223.037201},{"c":226.17,"h":228.215,"l":221.43,"n":3514,"o":221.43,"t":"2026-09-03T04:00:00Z","v":71354,"vw":226.173076},{"c":227.78,"h":228.66,"l":223.95,"n":5573,"o":225.79,"t":"2026-09-04T04:00:00Z","v":91100,"vw":226.424613},{"c":226.09,"h":228.72,"l":222.8707,"n":7146,"o":228.72,"t":"2026-09-08T04:00:00Z","v":112313,"vw":225.491476},{"c":224.45,"h":227.5,"l":223.39,"n":7152,"o":225.33,"t":"2026-09-09T04:00:00Z","v":106657,"vw":224.993291},{"c":224.6,"h":225.78,"l":221.49,"n":6558,"o":224.34,"t":"2026-09-10T04:00:00Z","v":113139,"vw":223.910289},{"c":225.51,"h":229.88,"l":224.5201,"n":4359,"o":227.17,"t":"2026-09-11T04:00:00Z","v":66734,"vw":226.144729},{"c":225.21,"h":226.465,"l":223.575,"n":6940,"o":224.9,"t":"2026-09-14T04:00:00Z","v":130805,"vw":225.38495},{"c":224.48,"h":225.4757,"l":219.335,"n":5902,"o":223.33,"t":"2026-09-15T04:00:00Z","v":107360,"vw":223.462965},{"c":220.65,"h":224.9,"l":216.2668,"n":7150,"o":222.93,"t":"2026-09-16T04:00:00Z","v":134719,"vw":220.713216},{"c":223.29,"h":225.5099,"l":221.51,"n":8727,"o":222.25,"t":"2026-09-17T04:00:00Z","v":156487,"vw":224.196569},{"c":220.94,"h":223.23,"l":219.6,"n":8333,"o":223.23,"t":"2026-09-18T04:00:00Z","v":325647,"vw":220.925875},{"c":218.97,"h":223.47,"l":218.26,"n":5460,"o":221.4,"t":"2026-09-21T04:00:00Z","v":76683,"vw":219.92607},{"c":218.83,"h":223.7,"l":218.16,"n":5242,"o":221.24,"t":"2026-09-22T04:00:00Z","v":75906,"vw":220.207919},{"c":217.17,"h":218.97,"l":215.96,"n":4676,"o":218.11,"t":"2026-09-23T04:00:00Z","v":84609,"vw":217.59475},{"c":218.79,"h":219.74,"l":215.65,"n":7596,"o":216.95,"t":"2026-09-24T04:00:00Z","v":143813,"vw":218.207},{"c":214.01,"h":220.5,"l":213.54,"n":6019,"o":220.5,"t":"2026-09-25T04:00:00Z","v":153487,"vw":215.851463},{"c":215.71,"h":217.58,"l":211.83,"n":6376,"o":213.96,"t":"2026-09-28T04:00:00Z","v":84250,"vw":215.656417},{"c":212.22,"h":217.52,"l":211.29,"n":7066,"o":216.88,"t":"2026-09-29T04:00:00Z","v":115331,"vw":214.124615},{"c":206.92,"h":213.86,"l":206.44,"n":4697,"o":210.62,"t":"2026-09-30T04:00:00Z","v":115146,"vw":208.767139},{"c":209.19,"h":209.44,"l":203.38,"n":6194,"o":206.33,"t":"2026-10-01T04:00:00Z","v":97975,"vw":207.198838},{"c":214.79,"h":216.095,"l":211,"n":9538,"o":211.4,"t":"2026-10-02T04:00:00Z","v":115923,"vw":213.861664},{"c":214.46,"h":216.86,"l":214.12,"n":6226,"o":215.67,"t":"2026-10-05T04:00:00Z","v":100212,"vw":215.105426},{"c":213.92,"h":219.16,"l":213.59,"n":8287,"o":217.45,"t":"2026-10-06T04:00:00Z","v":156534,"vw":215.735126},{"c":208.58,"h":212.584,"l":207.72,"n":6263,"o":212.5,"t":"2026-10-07T04:00:00Z","v":138975,"vw":209.323456},{"c":207.44,"h":208.88,"l":203.01,"n":8028,"o":208.66,"t":"2026-10-08T04:00:00Z","v":125245,"vw":206.93551},{"c":203.9,"h":208.85,"l":203.75,"n":5539,"o":207.54,"t":"2026-10-09T04:00:00Z","v":109501,"vw":205.174745},{"c":203.16,"h":207.71,"l":202.8069,"n":5714,"o":204.23,"t":"2026-10-12T04:00:00Z","v":101010,"vw":204.621457},{"c":204.23,"h":205.38,"l":200.64,"n":6451,"o":204.7,"t":"2026-10-13T04:00:00Z","v":84721,"vw":203.630427},{"c":203.82,"h":204.2,"l":200.83,"n":7939,"o":201.12,"t":"2026-10-14T04:00:00Z","v":130963,"vw":203.121184},{"c":206.22,"h":208.36,"l":204.9,"n":5648,"o":205.71,"t":"2026-10-15T04:00:00Z","v":101257,"vw":206.319753},{"c":203.97,"h":207.5,"l":201.7801,"n":4187,"o":204.46,"t":"2026-10-16T04:00:00Z","v":84513,"vw":204.002408},{"c":199.31,"h":203.85,"l":197.82,"n":5947,"o":203.04,"t":"2026-10-19T04:00:00Z","v":96115,"vw":201.219064},{"c":200.82,"h":204.9,"l":199.08,"n":10203,"o":199.08,"t":"2026-10-20T04:00:00Z","v":193744,"vw":202.471876},{"c":199.47,"h":203.04,"l":199.3442,"n":5527,"o":203.04,"t":"2026-10-21T04:00:00Z","v":123002,"vw":200.367017},{"c":201.42,"h":203.02,"l":199.23,"n":4859,"o":199.23,"t":"2026-10-22T04:00:00Z","v":88863,"vw":200.968138}],"volatilityBars":[{"c":219.02,"h":219.02,"l":218.97,"n":36,"o":218.97,"t":"2026-09-22T08:45:00Z","v":973,"vw":218.994942},{"c":223.5,"h":223.7,"l":219.3,"n":958,"o":221.24,"t":"2026-09-22T13:30:00Z","v":13881,"vw":222.165445},{"c":222.95,"h":223.15,"l":222.775,"n":131,"o":223.15,"t":"2026-09-22T13:45:00Z","v":1371,"vw":223.063067},{"c":222.81,"h":222.81,"l":222.3,"n":119,"o":222.51,"t":"2026-09-22T14:00:00Z","v":1037,"vw":222.574167},{"c":220.91,"h":223.0925,"l":220.83,"n":68,"o":222.5,"t":"2026-09-22T14:15:00Z","v":1463,"vw":221.775146},{"c":220.8,"h":221.095,"l":220.65,"n":52,"o":220.66,"t":"2026-09-22T14:30:00Z","v":1685,"vw":220.735638},{"c":219.63,"h":219.63,"l":219.51,"n":35,"o":219.51,"t":"2026-09-22T14:45:00Z","v":621,"vw":219.57},{"c":219.08,"h":219.08,"l":219.08,"n":5,"o":219.08,"t":"2026-09-22T15:00:00Z","v":107,"vw":219.08},{"c":218.82,"h":219.13,"l":218.82,"n":80,"o":219.13,"t":"2026-09-22T15:15:00Z","v":706,"vw":218.923333},{"c":218.44,"h":218.44,"l":218.16,"n":71,"o":218.16,"t":"2026-09-22T15:30:00Z","v":1421,"vw":218.264278},{"c":218.9,"h":218.96,"l":218.9,"n":40,"o":218.96,"t":"2026-09-22T15:45:00Z","v":704,"vw":218.93},{"c":218.97,"h":218.97,"l":218.97,"n":23,"o":218.97,"t":"2026-09-22T16:00:00Z","v":238,"vw":218.97},{"c":218.96,"h":218.96,"l":218.96,"n":4,"o":218.96,"t":"2026-09-22T16:15:00Z","v":106,"vw":218.96},{"c":218.63,"h":218.69,"l":218.63,"n":54,"o":218.66,"t":"2026-09-22T16:30:00Z","v":1638,"vw":218.6625},{"c":218.9,"h":219.1,"l":218.31,"n":574,"o":218.45,"t":"2026-09-22T16:45:00Z","v":4329,"vw":218.74854},{"c":218.4,"h":218.9,"l":218.4,"n":44,"o":218.9,"t":"2026-09-22T17:15:00Z","v":1077,"vw":218.65},{"c":219.78,"h":219.78,"l":218.9,"n":43,"o":218.9,"t":"2026-09-22T17:30:00Z","v":480,"vw":219.399048},{"c":219.07,"h":219.25,"l":219.07,"n":75,"o":219.25,"t":"2026-09-22T17:45:00Z","v":1935,"vw":219.12125},{"c":219.23,"h":219.65,"l":219.23,"n":15,"o":219.65,"t":"2026-09-22T18:00:00Z","v":464,"vw":219.411818},{"c":219.09,"h":219.09,"l":219.09,"n":11,"o":219.09,"t":"2026-09-22T18:45:00Z","v":126,"vw":219.09},{"c":218.72,"h":218.76,"l":218.72,"n":36,"o":218.76,"t":"2026-09-22T19:00:00Z","v":625,"vw":218.74},{"c":219.32,"h":219.32,"l":219.32,"n":28,"o":219.32,"t":"2026-09-22T19:15:00Z","v":503,"vw":219.32},{"c":219.95,"h":220.24,"l":219.34,"n":148,"o":219.34,"t":"2026-09-22T19:30:00Z","v":2586,"vw":219.691158},{"c":219.22,"h":220.39,"l":218.33,"n":562,"o":220.38,"t":"2026-09-22T19:45:00Z","v":8796,"vw":219.099368},{"c":218.83,"h":218.83,"l":218.83,"n":16,"o":218.83,"t":"2026-09-22T20:00:00Z","v":14162,"vw":218.83},{"c":216.795,"h":218.11,"l":216.002,"n":75,"o":218.11,"t":"2026-09-23T13:30:00Z","v":1350,"vw":217.032154},{"c":217.94,"h":218.49,"l":217.94,"n":18,"o":218.49,"t":"2026-09-23T13:45:00Z","v":366,"vw":218.215},{"c":218.68,"h":218.97,"l":217.96,"n":998,"o":218.4,"t":"2026-09-23T14:00:00Z","v":27001,"vw":218.32161},{"c":218.32,"h":218.675,"l":218,"n":184,"o":218.62,"t":"2026-09-23T14:15:00Z","v":2955,"vw":218.298562},{"c":217.67,"h":217.67,"l":217.67,"n":8,"o":217.67,"t":"2026-09-23T15:00:00Z","v":156,"vw":217.67},{"c":216.45,"h":217.92,"l":216.45,"n":86,"o":217.64,"t":"2026-09-23T15:15:00Z","v":2396,"vw":217.327679},{"c":216,"h":216,"l":216,"n":6,"o":216,"t":"2026-09-23T15:45:00Z","v":636,"vw":216},{"c":216.19,"h":216.19,"l":216.19,"n":4,"o":216.19,"t":"2026-09-23T16:00:00Z","v":126,"vw":216.19},{"c":216.835,"h":216.835,"l":216.38,"n":74,"o":216.38,"t":"2026-09-23T16:15:00Z","v":1839,"vw":216.642619},{"c":216.76,"h":216.76,"l":216.76,"n":80,"o":216.76,"t":"2026-09-23T16:30:00Z","v":998,"vw":216.76},{"c":217.02,"h":217.02,"l":216.77,"n":21,"o":216.77,"t":"2026-09-23T16:45:00Z","v":617,"vw":216.883205},{"c":216,"h":216.05,"l":216,"n":50,"o":216.05,"t":"2026-09-23T17:00:00Z","v":1488,"vw":216.00473},{"c":217.16,"h":217.16,"l":215.96,"n":58,"o":215.96,"t":"2026-09-23T17:15:00Z","v":1355,"vw":216.460477},{"c":216.85,"h":217.16,"l":216.85,"n":78,"o":217.16,"t":"2026-09-23T17:30:00Z","v":1742,"vw":216.988333},{"c":216.775,"h":217.2,"l":216.775,"n":43,"o":217.2,"t":"2026-09-23T17:45:00Z","v":625,"vw":216.991667},{"c":216.9974,"h":216.9974,"l":216.775,"n":11,"o":216.775,"t":"2026-09-23T18:00:00Z","v":337,"vw":216.864578},{"c":217.09,"h":217.09,"l":217.05,"n":21,"o":217.05,"t":"2026-09-23T18:15:00Z","v":396,"vw":217.07},{"c":216.64,"h":216.905,"l":216.64,"n":66,"o":216.86,"t":"2026-09-23T18:30:00Z","v":1972,"vw":216.837842},{"c":216.72,"h":216.72,"l":216.71,"n":41,"o":216.71,"t":"2026-09-23T18:45:00Z","v":1005,"vw":216.716667},{"c":217,"h":217,"l":217,"n":6,"o":217,"t":"2026-09-23T19:00:00Z","v":226,"vw":217},{"c":216.74,"h":216.82,"l":216.67,"n":37,"o":216.675,"t":"2026-09-23T19:15:00Z","v":1095,"vw":216.711933},{"c":216.66,"h":216.82,"l":216.66,"n":51,"o":216.82,"t":"2026-09-23T19:30:00Z","v":873,"vw":216.779596},{"c":217.24,"h":217.2698,"l":216.13,"n":361,"o":216.43,"t":"2026-09-23T19:45:00Z","v":7510,"vw":216.530693},{"c":217.17,"h":217.17,"l":217.17,"n":16,"o":217.17,"t":"2026-09-23T20:00:00Z","v":10029,"vw":217.17},{"c":217.2,"h":217.2,"l":217.2,"n":7,"o":217.2,"t":"2026-09-23T22:45:00Z","v":606,"vw":217.2},{"c":216.5,"h":216.5,"l":216.5,"n":16,"o":216.5,"t":"2026-09-24T09:00:00Z","v":976,"vw":216.5},{"c":217.6,"h":218.25,"l":215.65,"n":1376,"o":216.95,"t":"2026-09-24T13:30:00Z","v":25660,"vw":217.255852},{"c":217.9,"h":218.54,"l":217.77,"n":320,"o":218.09,"t":"2026-09-24T13:45:00Z","v":12129,"vw":218.120102},{"c":217.24,"h":219.04,"l":217.24,"n":782,"o":218.34,"t":"2026-09-24T14:00:00Z","v":18878,"vw":218.308523},{"c":217.315,"h":217.44,"l":216.85,"n":308,"o":217.2225,"t":"2026-09-24T14:15:00Z","v":3550,"vw":217.187642},{"c":216.945,"h":216.945,"l":216.945,"n":4,"o":216.945,"t":"2026-09-24T14:30:00Z","v":114,"vw":216.945},{"c":216.795,"h":216.96,"l":215.78,"n":34,"o":216.96,"t":"2026-09-24T14:45:00Z","v":1295,"vw":216.696113},{"c":216.9,"h":216.9,"l":216.22,"n":19,"o":216.22,"t":"2026-09-24T15:15:00Z","v":412,"vw":216.462857},{"c":217.36,"h":217.36,"l":217.36,"n":16,"o":217.36,"t":"2026-09-24T15:30:00Z","v":377,"vw":217.36},{"c":218.79,"h":219.74,"l":217.77,"n":196,"o":217.77,"t":"2026-09-24T16:15:00Z","v":3570,"vw":218.631243},{"c":219.2,"h":219.34,"l":219,"n":353,"o":219.24,"t":"2026-09-24T17:00:00Z","v":5107,"vw":219.18247},{"c":219.1,"h":219.49,"l":219.08,"n":109,"o":219.2,"t":"2026-09-24T17:15:00Z","v":5087,"vw":219.236669},{"c":218.55,"h":218.57,"l":217.86,"n":64,"o":218.54,"t":"2026-09-24T17:45:00Z","v":1039,"vw":218.44625},{"c":218.585,"h":218.585,"l":218.53,"n":36,"o":218.53,"t":"2026-09-24T18:00:00Z","v":447,"vw":218.5575},{"c":219.08,"h":219.08,"l":218.595,"n":119,"o":218.63,"t":"2026-09-24T18:15:00Z","v":3878,"vw":218.863719},{"c":218.81,"h":218.81,"l":218.81,"n":24,"o":218.81,"t":"2026-09-24T18:30:00Z","v":363,"vw":218.81},{"c":218.105,"h":218.105,"l":217.86,"n":16,"o":217.86,"t":"2026-09-24T18:45:00Z","v":459,"vw":217.971364},{"c":218.45,"h":218.65,"l":217.86,"n":540,"o":217.86,"t":"2026-09-24T19:00:00Z","v":9773,"vw":218.326828},{"c":218.345,"h":218.345,"l":218.16,"n":21,"o":218.16,"t":"2026-09-24T19:15:00Z","v":511,"vw":218.25125},{"c":218.705,"h":218.85,"l":218.4,"n":136,"o":218.4,"t":"2026-09-24T19:30:00Z","v":1813,"vw":218.628012},{"c":218.56,"h":219.41,"l":218.56,"n":716,"o":218.56,"t":"2026-09-24T19:45:00Z","v":15588,"vw":219.007916},{"c":218.79,"h":218.79,"l":218.79,"n":19,"o":218.79,"t":"2026-09-24T20:00:00Z","v":17118,"vw":218.79},{"c":219.02,"h":220.5,"l":218.4,"n":518,"o":220.5,"t":"2026-09-25T13:30:00Z","v":11165,"vw":218.991708},{"c":219.32,"h":219.4,"l":218.6,"n":528,"o":218.6,"t":"2026-09-25T13:45:00Z","v":14654,"vw":218.958184},{"c":217.83,"h":218.28,"l":216.78,"n":685,"o":217.85,"t":"2026-09-25T14:00:00Z","v":11996,"vw":217.412683},{"c":218.18,"h":218.18,"l":218.18,"n":5,"o":218.18,"t":"2026-09-25T14:15:00Z","v":105,"vw":218.18},{"c":216.79,"h":217.64,"l":216.6,"n":132,"o":217.64,"t":"2026-09-25T14:45:00Z","v":1607,"vw":217},{"c":216.75,"h":216.75,"l":216.75,"n":10,"o":216.75,"t":"2026-09-25T15:00:00Z","v":148,"vw":216.75},{"c":216.83,"h":216.83,"l":216.83,"n":28,"o":216.83,"t":"2026-09-25T15:30:00Z","v":903,"vw":216.83},{"c":216.305,"h":216.58,"l":215.865,"n":72,"o":216.2,"t":"2026-09-25T15:45:00Z","v":3462,"vw":216.143671},{"c":216.535,"h":216.535,"l":216.5075,"n":51,"o":216.5075,"t":"2026-09-25T16:00:00Z","v":1529,"vw":216.523056},{"c":215.51,"h":216.16,"l":215.51,"n":83,"o":216.16,"t":"2026-09-25T16:15:00Z","v":1450,"vw":215.833292},{"c":215.265,"h":215.83,"l":215.09,"n":94,"o":215.09,"t":"2026-09-25T16:30:00Z","v":4983,"vw":215.597538},{"c":215.1,"h":215.13,"l":214.56,"n":59,"o":214.56,"t":"2026-09-25T16:45:00Z","v":1195,"vw":215.001667},{"c":215.81,"h":215.81,"l":215.7,"n":54,"o":215.7,"t":"2026-09-25T17:00:00Z","v":2111,"vw":215.798},{"c":217.72,"h":217.72,"l":216.18,"n":220,"o":216.48,"t":"2026-09-25T17:30:00Z","v":5983,"vw":217.033197},{"c":217.215,"h":217.46,"l":217.155,"n":98,"o":217.46,"t":"2026-09-25T17:45:00Z","v":1203,"vw":217.299},{"c":217.69,"h":217.69,"l":217.69,"n":5,"o":217.69,"t":"2026-09-25T18:00:00Z","v":125,"vw":217.69},{"c":217.74,"h":217.74,"l":217.13,"n":112,"o":217.14,"t":"2026-09-25T18:15:00Z","v":2070,"vw":217.320071},{"c":217.66,"h":217.98,"l":217.66,"n":18,"o":217.98,"t":"2026-09-25T18:30:00Z","v":573,"vw":217.91361},{"c":217.06,"h":217.135,"l":217.0075,"n":84,"o":217.08,"t":"2026-09-25T18:45:00Z","v":1920,"vw":217.070174},{"c":216.52,"h":217.06,"l":216.52,"n":80,"o":216.59,"t":"2026-09-25T19:00:00Z","v":2088,"vw":216.666429},{"c":216.225,"h":216.225,"l":216.12,"n":33,"o":216.12,"t":"2026-09-25T19:15:00Z","v":723,"vw":216.156148},{"c":216.365,"h":216.52,"l":215.8,"n":132,"o":215.93,"t":"2026-09-25T19:30:00Z","v":3180,"vw":216.213667},{"c":213.88,"h":216.555,"l":213.54,"n":887,"o":216.355,"t":"2026-09-25T19:45:00Z","v":20140,"vw":214.641406},{"c":214.01,"h":214.01,"l":213.94,"n":23,"o":213.94,"t":"2026-09-25T20:00:00Z","v":45111,"vw":214.009523},{"c":213.82,"h":213.96,"l":213.42,"n":76,"o":213.96,"t":"2026-09-28T13:30:00Z","v":925,"vw":213.822543},{"c":213.165,"h":213.48,"l":211.83,"n":652,"o":212.19,"t":"2026-09-28T13:45:00Z","v":4789,"vw":212.842152},{"c":213.88,"h":214.435,"l":213.4772,"n":112,"o":213.53,"t":"2026-09-28T14:00:00Z","v":1644,"vw":213.818155},{"c":213.81,"h":214.435,"l":213.7,"n":52,"o":213.8801,"t":"2026-09-28T14:15:00Z","v":1088,"vw":213.99095},{"c":214.71,"h":214.71,"l":213.51,"n":83,"o":213.51,"t":"2026-09-28T14:30:00Z","v":2273,"vw":213.652143},{"c":215.26,"h":215.26,"l":214.63,"n":52,"o":214.63,"t":"2026-09-28T15:00:00Z","v":563,"vw":214.938333},{"c":214.45,"h":214.8,"l":214.25,"n":85,"o":214.8,"t":"2026-09-28T15:15:00Z","v":1102,"vw":214.528},{"c":214.99,"h":214.99,"l":214.81,"n":69,"o":214.82,"t":"2026-09-28T15:30:00Z","v":1956,"vw":214.886},{"c":215.5675,"h":215.58,"l":214.96,"n":129,"o":215.09,"t":"2026-09-28T16:00:00Z","v":2605,"vw":215.292471},{"c":216.23,"h":216.45,"l":215.83,"n":150,"o":215.89,"t":"2026-09-28T16:15:00Z","v":3452,"vw":216.048118},{"c":215.46,"h":215.46,"l":215.26,"n":22,"o":215.26,"t":"2026-09-28T16:45:00Z","v":663,"vw":215.42},{"c":217.58,"h":217.58,"l":215.85,"n":82,"o":215.85,"t":"2026-09-28T17:00:00Z","v":1892,"vw":216.671402},{"c":216.52,"h":216.85,"l":216.52,"n":56,"o":216.85,"t":"2026-09-28T17:15:00Z","v":809,"vw":216.685},{"c":216.54,"h":216.56,"l":216.54,"n":7,"o":216.56,"t":"2026-09-28T17:30:00Z","v":594,"vw":216.54409},{"c":216.89,"h":216.89,"l":216.405,"n":94,"o":216.405,"t":"2026-09-28T18:30:00Z","v":2046,"vw":216.646361},{"c":217.31,"h":217.44,"l":216.89,"n":124,"o":216.89,"t":"2026-09-28T18:45:00Z","v":1370,"vw":217.278333},{"c":216.33,"h":217.43,"l":216.33,"n":441,"o":217.43,"t":"2026-09-28T19:00:00Z","v":4924,"vw":216.65666},{"c":216.675,"h":216.885,"l":216.675,"n":42,"o":216.885,"t":"2026-09-28T19:15:00Z","v":506,"vw":216.78},{"c":216.545,"h":216.9,"l":216.27,"n":1056,"o":216.48,"t":"2026-09-28T19:30:00Z","v":13672,"vw":216.596926},{"c":215.71,"h":216.44,"l":215.14,"n":396,"o":215.85,"t":"2026-09-28T19:45:00Z","v":8521,"vw":215.775799},{"c":215.71,"h":215.71,"l":215.71,"n":29,"o":215.71,"t":"2026-09-28T20:00:00Z","v":15214,"vw":215.71},{"c":215.9,"h":215.9,"l":215.9,"n":8,"o":215.9,"t":"2026-09-29T09:15:00Z","v":349,"vw":215.9},{"c":216.8,"h":217.45,"l":215.5,"n":1131,"o":216.88,"t":"2026-09-29T13:30:00Z","v":14588,"vw":216.625371},{"c":216,"h":217.52,"l":215.54,"n":110,"o":217.52,"t":"2026-09-29T13:45:00Z","v":4024,"vw":216.302676},{"c":215.83,"h":217,"l":215.59,"n":434,"o":216.49,"t":"2026-09-29T14:00:00Z","v":8620,"vw":216.317137},{"c":215.05,"h":215.885,"l":215.05,"n":487,"o":215.61,"t":"2026-09-29T14:15:00Z","v":13887,"vw":215.362992},{"c":214.16,"h":214.2,"l":213.93,"n":74,"o":213.93,"t":"2026-09-29T14:30:00Z","v":2984,"vw":214.14292},{"c":214.25,"h":214.25,"l":214.25,"n":20,"o":214.25,"t":"2026-09-29T15:00:00Z","v":337,"vw":214.25},{"c":214.05,"h":214.05,"l":214.05,"n":41,"o":214.05,"t":"2026-09-29T15:30:00Z","v":1125,"vw":214.05},{"c":213.1675,"h":213.8,"l":213.1675,"n":43,"o":213.64,"t":"2026-09-29T15:45:00Z","v":1148,"vw":213.589339},{"c":213.355,"h":213.355,"l":213.355,"n":45,"o":213.355,"t":"2026-09-29T16:00:00Z","v":457,"vw":213.355},{"c":212.7625,"h":213.01,"l":212.7625,"n":52,"o":213.01,"t":"2026-09-29T16:15:00Z","v":526,"vw":212.88625},{"c":212.65,"h":213,"l":212.35,"n":368,"o":212.56,"t":"2026-09-29T16:45:00Z","v":4848,"vw":212.559151},{"c":212.21,"h":212.21,"l":212.21,"n":36,"o":212.21,"t":"2026-09-29T17:15:00Z","v":463,"vw":212.21},{"c":212.48,"h":212.48,"l":212.12,"n":64,"o":212.12,"t":"2026-09-29T17:30:00Z","v":1258,"vw":212.36},{"c":212.81,"h":212.81,"l":212.555,"n":5,"o":212.555,"t":"2026-09-29T17:45:00Z","v":243,"vw":212.6825},{"c":211.69,"h":212.3,"l":211.38,"n":458,"o":212.29,"t":"2026-09-29T18:00:00Z","v":8814,"vw":211.869311},{"c":211.9076,"h":211.9076,"l":211.9076,"n":4,"o":211.9076,"t":"2026-09-29T18:15:00Z","v":152,"vw":211.9076},{"c":212.33,"h":212.33,"l":211.37,"n":35,"o":211.58,"t":"2026-09-29T18:30:00Z","v":1128,"vw":211.666},{"c":211.7,"h":211.77,"l":211.7,"n":56,"o":211.77,"t":"2026-09-29T18:45:00Z","v":859,"vw":211.726667},{"c":212.195,"h":212.35,"l":211.77,"n":90,"o":212.03,"t":"2026-09-29T19:00:00Z","v":1758,"vw":212.09198},{"c":212.18,"h":212.18,"l":212.18,"n":22,"o":212.18,"t":"2026-09-29T19:15:00Z","v":234,"vw":212.18},{"c":212.07,"h":212.075,"l":211.29,"n":224,"o":211.845,"t":"2026-09-29T19:30:00Z","v":5533,"vw":211.615712},{"c":212.22,"h":212.815,"l":212.16,"n":449,"o":212.27,"t":"2026-09-29T19:45:00Z","v":6671,"vw":212.321109},{"c":212.22,"h":212.22,"l":212.22,"n":20,"o":212.22,"t":"2026-09-29T20:00:00Z","v":14501,"vw":212.22},{"c":212.3,"h":212.4,"l":212.3,"n":18,"o":212.4,"t":"2026-09-29T20:15:00Z","v":2038,"vw":212.350049},{"c":212.4,"h":212.4,"l":212.4,"n":29,"o":212.4,"t":"2026-09-30T08:15:00Z","v":647,"vw":212.4},{"c":212.6,"h":212.6,"l":212.6,"n":32,"o":212.6,"t":"2026-09-30T11:30:00Z","v":1083,"vw":212.6},{"c":212.4,"h":212.41,"l":212.4,"n":11,"o":212.41,"t":"2026-09-30T12:15:00Z","v":358,"vw":212.403322},{"c":211.35,"h":213.86,"l":210.62,"n":52,"o":210.62,"t":"2026-09-30T13:30:00Z","v":2755,"vw":212.599822},{"c":211.55,"h":211.55,"l":211.27,"n":116,"o":211.27,"t":"2026-09-30T13:45:00Z","v":1242,"vw":211.379268},{"c":211.4,"h":213.125,"l":210.65,"n":844,"o":211.49,"t":"2026-09-30T14:00:00Z","v":23047,"vw":211.902007},{"c":211.4,"h":211.4,"l":211.4,"n":57,"o":211.4,"t":"2026-09-30T14:15:00Z","v":361,"vw":211.4},{"c":211.25,"h":211.95,"l":211.21,"n":7,"o":211.95,"t":"2026-09-30T14:45:00Z","v":484,"vw":211.541471},{"c":209.97,"h":210.59,"l":209.97,"n":85,"o":210.58,"t":"2026-09-30T15:00:00Z","v":1558,"vw":210.370322},{"c":210.345,"h":210.995,"l":209.81,"n":69,"o":210.71,"t":"2026-09-30T15:15:00Z","v":1303,"vw":210.452},{"c":209.8,"h":209.81,"l":209.8,"n":35,"o":209.81,"t":"2026-09-30T15:30:00Z","v":1799,"vw":209.802},{"c":210.075,"h":210.075,"l":210.075,"n":6,"o":210.075,"t":"2026-09-30T16:00:00Z","v":105,"vw":210.075},{"c":210.16,"h":210.16,"l":210.155,"n":11,"o":210.155,"t":"2026-09-30T16:15:00Z","v":643,"vw":210.158333},{"c":209.44,"h":210.01,"l":209.44,"n":75,"o":210.01,"t":"2026-09-30T16:45:00Z","v":2010,"vw":209.6425},{"c":209.805,"h":209.93,"l":209.805,"n":25,"o":209.93,"t":"2026-09-30T17:00:00Z","v":469,"vw":209.851667},{"c":209.605,"h":209.79,"l":209.47,"n":16,"o":209.79,"t":"2026-09-30T17:15:00Z","v":333,"vw":209.621667},{"c":208.8,"h":209.17,"l":208.8,"n":62,"o":209.17,"t":"2026-09-30T17:30:00Z","v":1126,"vw":208.985},{"c":209.2,"h":209.2,"l":208.73,"n":117,"o":208.73,"t":"2026-09-30T17:45:00Z","v":3246,"vw":209.02},{"c":208.66,"h":208.69,"l":208.66,"n":13,"o":208.69,"t":"2026-09-30T18:00:00Z","v":329,"vw":208.675},{"c":208.88,"h":208.88,"l":208.48,"n":46,"o":208.48,"t":"2026-09-30T18:15:00Z","v":906,"vw":208.668333},{"c":207.98,"h":207.99,"l":207.98,"n":41,"o":207.99,"t":"2026-09-30T18:30:00Z","v":484,"vw":207.985},{"c":207.3,"h":207.3,"l":206.7701,"n":25,"o":207.3,"t":"2026-09-30T18:45:00Z","v":409,"vw":207.127394},{"c":207.955,"h":207.955,"l":207.82,"n":69,"o":207.82,"t":"2026-09-30T19:00:00Z","v":1976,"vw":207.863733},{"c":208.21,"h":208.21,"l":208.18,"n":12,"o":208.18,"t":"2026-09-30T19:15:00Z","v":257,"vw":208.195},{"c":207.68,"h":208.35,"l":207.68,"n":114,"o":207.87,"t":"2026-09-30T19:30:00Z","v":2517,"vw":207.975},{"c":206.78,"h":207.7,"l":206.44,"n":559,"o":207.23,"t":"2026-09-30T19:45:00Z","v":14038,"vw":206.990615},{"c":206.92,"h":206.92,"l":206.92,"n":34,"o":206.92,"t":"2026-09-30T20:00:00Z","v":36029,"vw":206.92},{"c":205,"h":205,"l":205,"n":6,"o":205,"t":"2026-10-01T08:45:00Z","v":403,"vw":205},{"c":206.33,"h":206.33,"l":206.33,"n":62,"o":206.33,"t":"2026-10-01T13:30:00Z","v":1122,"vw":206.33},{"c":205.235,"h":205.86,"l":204.76,"n":337,"o":205.2,"t":"2026-10-01T14:00:00Z","v":8227,"vw":205.41057},{"c":205.0475,"h":205.94,"l":205.015,"n":29,"o":205.325,"t":"2026-10-01T14:15:00Z","v":1216,"vw":205.556559},{"c":203.84,"h":204.69,"l":203.84,"n":21,"o":204.69,"t":"2026-10-01T14:30:00Z","v":585,"vw":204.265},{"c":204.365,"h":204.475,"l":203.38,"n":225,"o":204.13,"t":"2026-10-01T14:45:00Z","v":4904,"vw":204.122903},{"c":204.45,"h":204.45,"l":203.85,"n":363,"o":204.4,"t":"2026-10-01T15:00:00Z","v":5352,"vw":204.011787},{"c":203.75,"h":204.42,"l":203.75,"n":27,"o":204.41,"t":"2026-10-01T15:15:00Z","v":499,"vw":204.193333},{"c":204.08,"h":204.08,"l":203.74,"n":13,"o":203.74,"t":"2026-10-01T15:30:00Z","v":215,"vw":203.91},{"c":205.29,"h":205.29,"l":204.595,"n":53,"o":204.595,"t":"2026-10-01T15:45:00Z","v":475,"vw":204.9425},{"c":205.23,"h":205.23,"l":205.21,"n":20,"o":205.21,"t":"2026-10-01T16:00:00Z","v":414,"vw":205.22},{"c":205.425,"h":205.425,"l":205.425,"n":14,"o":205.425,"t":"2026-10-01T16:15:00Z","v":180,"vw":205.425},{"c":206.03,"h":206.03,"l":206.03,"n":7,"o":206.03,"t":"2026-10-01T16:30:00Z","v":115,"vw":206.03},{"c":207.58,"h":207.63,"l":206.125,"n":582,"o":206.15,"t":"2026-10-01T16:45:00Z","v":11264,"vw":206.62558},{"c":208.25,"h":208.45,"l":206.85,"n":849,"o":206.85,"t":"2026-10-01T17:00:00Z","v":12050,"vw":208.098476},{"c":208.83,"h":208.83,"l":208.83,"n":9,"o":208.83,"t":"2026-10-01T17:15:00Z","v":444,"vw":208.83},{"c":207.96,"h":207.96,"l":207.96,"n":44,"o":207.96,"t":"2026-10-01T17:45:00Z","v":994,"vw":207.96},{"c":208.395,"h":208.395,"l":206.7501,"n":77,"o":207.2,"t":"2026-10-01T18:00:00Z","v":1487,"vw":207.354136},{"c":208.29,"h":208.37,"l":208.29,"n":33,"o":208.37,"t":"2026-10-01T18:15:00Z","v":757,"vw":208.343333},{"c":208.26,"h":208.36,"l":208.26,"n":64,"o":208.34,"t":"2026-10-01T18:30:00Z","v":1183,"vw":208.316},{"c":208.28,"h":208.79,"l":208.28,"n":60,"o":208.79,"t":"2026-10-01T19:15:00Z","v":1057,"vw":208.426013},{"c":208.075,"h":208.075,"l":207.43,"n":65,"o":207.8208,"t":"2026-10-01T19:30:00Z","v":862,"vw":207.707814},{"c":209.44,"h":209.44,"l":208.03,"n":499,"o":208.04,"t":"2026-10-01T19:45:00Z","v":9614,"vw":208.780695},{"c":206.35,"h":209.19,"l":206.35,"n":23,"o":209.19,"t":"2026-10-01T20:00:00Z","v":17069,"vw":209.170632},{"c":209.05,"h":209.05,"l":209.05,"n":3,"o":209.05,"t":"2026-10-02T10:15:00Z","v":582,"vw":209.05},{"c":209.21,"h":209.21,"l":207,"n":31,"o":207,"t":"2026-10-02T11:45:00Z","v":1103,"vw":208.369376},{"c":211.845,"h":212.25,"l":211,"n":366,"o":211.4,"t":"2026-10-02T13:30:00Z","v":11273,"vw":211.444524},{"c":211.5725,"h":212.55,"l":211.5725,"n":1055,"o":212.25,"t":"2026-10-02T13:45:00Z","v":7038,"vw":212.187862},{"c":212.05,"h":212.05,"l":211.55,"n":69,"o":211.55,"t":"2026-10-02T14:00:00Z","v":1779,"vw":211.725},{"c":214.38,"h":215.17,"l":212.31,"n":787,"o":212.31,"t":"2026-10-02T14:15:00Z","v":9237,"vw":214.160017},{"c":214.65,"h":215.24,"l":213.49,"n":1121,"o":214.585,"t":"2026-10-02T14:30:00Z","v":8923,"vw":214.72356},{"c":213.95,"h":214.38,"l":213.95,"n":36,"o":214.38,"t":"2026-10-02T14:45:00Z","v":1407,"vw":214.127231},{"c":213.29,"h":214.44,"l":213.18,"n":84,"o":214.44,"t":"2026-10-02T15:00:00Z","v":2716,"vw":213.44},{"c":212.67,"h":212.67,"l":212.2,"n":98,"o":212.505,"t":"2026-10-02T15:15:00Z","v":2709,"vw":212.547371},{"c":214.35,"h":214.35,"l":212.76,"n":94,"o":212.76,"t":"2026-10-02T15:30:00Z","v":1710,"vw":213.285353},{"c":214.085,"h":214.59,"l":214,"n":87,"o":214.35,"t":"2026-10-02T15:45:00Z","v":1260,"vw":214.224643},{"c":214.5,"h":214.72,"l":214.5,"n":23,"o":214.72,"t":"2026-10-02T16:00:00Z","v":301,"vw":214.612683},{"c":213.88,"h":214.625,"l":213.88,"n":128,"o":214.47,"t":"2026-10-02T16:15:00Z","v":2057,"vw":214.308},{"c":214.46,"h":214.46,"l":213.29,"n":109,"o":213.29,"t":"2026-10-02T16:30:00Z","v":1092,"vw":214.075714},{"c":214.95,"h":214.95,"l":214.82,"n":101,"o":214.82,"t":"2026-10-02T16:45:00Z","v":2208,"vw":214.932},{"c":214.94,"h":214.94,"l":214.5,"n":19,"o":214.5,"t":"2026-10-02T17:00:00Z","v":583,"vw":214.644262},{"c":214.5,"h":214.5,"l":214.5,"n":47,"o":214.5,"t":"2026-10-02T17:15:00Z","v":650,"vw":214.5},{"c":215.43,"h":215.43,"l":215.04,"n":30,"o":215.04,"t":"2026-10-02T17:45:00Z","v":841,"vw":215.365},{"c":214.8001,"h":215.5228,"l":214.8001,"n":53,"o":215.3,"t":"2026-10-02T18:00:00Z","v":818,"vw":215.27195},{"c":215.16,"h":215.16,"l":215.16,"n":64,"o":215.16,"t":"2026-10-02T18:15:00Z","v":1261,"vw":215.16},{"c":216.005,"h":216.005,"l":215.49,"n":52,"o":215.49,"t":"2026-10-02T18:30:00Z","v":1232,"vw":215.785714},{"c":216.095,"h":216.095,"l":216.0852,"n":27,"o":216.0852,"t":"2026-10-02T18:45:00Z","v":617,"vw":216.088783},{"c":215.69,"h":215.69,"l":215.56,"n":37,"o":215.56,"t":"2026-10-02T19:00:00Z","v":301,"vw":215.625},{"c":215.72,"h":215.78,"l":215.72,"n":67,"o":215.78,"t":"2026-10-02T19:15:00Z","v":580,"vw":215.75},{"c":215.58,"h":215.58,"l":215.14,"n":47,"o":215.14,"t":"2026-10-02T19:30:00Z","v":624,"vw":215.307273},{"c":214.79,"h":215.72,"l":214.4,"n":958,"o":215.58,"t":"2026-10-02T19:45:00Z","v":12246,"vw":214.985188},{"c":214.79,"h":214.79,"l":214.79,"n":42,"o":214.79,"t":"2026-10-02T20:00:00Z","v":15454,"vw":214.79},{"c":215,"h":215.1,"l":215,"n":12,"o":215.1,"t":"2026-10-05T11:00:00Z","v":851,"vw":215.049881},{"c":215.67,"h":215.67,"l":215.67,"n":36,"o":215.67,"t":"2026-10-05T13:30:00Z","v":687,"vw":215.67},{"c":214.98,"h":215.64,"l":214.42,"n":37,"o":215.64,"t":"2026-10-05T13:45:00Z","v":911,"vw":215.205149},{"c":215.91,"h":215.92,"l":214.6,"n":78,"o":215.545,"t":"2026-10-05T14:00:00Z","v":2329,"vw":215.642727},{"c":216.26,"h":216.86,"l":216.26,"n":208,"o":216.36,"t":"2026-10-05T14:15:00Z","v":1955,"vw":216.55375},{"c":215.66,"h":215.97,"l":215.4201,"n":70,"o":215.97,"t":"2026-10-05T14:30:00Z","v":914,"vw":215.67004},{"c":215.995,"h":215.995,"l":215.46,"n":64,"o":215.68,"t":"2026-10-05T14:45:00Z","v":676,"vw":215.66875},{"c":215.76,"h":216,"l":215.74,"n":62,"o":215.74,"t":"2026-10-05T15:00:00Z","v":718,"vw":215.887889},{"c":215.52,"h":215.95,"l":215.52,"n":87,"o":215.75,"t":"2026-10-05T15:15:00Z","v":1781,"vw":215.790714},{"c":216.37,"h":216.37,"l":215.46,"n":142,"o":215.48,"t":"2026-10-05T15:30:00Z","v":4078,"vw":215.638929},{"c":216.295,"h":216.295,"l":216.295,"n":22,"o":216.295,"t":"2026-10-05T15:45:00Z","v":151,"vw":216.295},{"c":215.8,"h":215.94,"l":215.58,"n":35,"o":215.94,"t":"2026-10-05T16:00:00Z","v":602,"vw":215.773333},{"c":215.865,"h":215.865,"l":215.5,"n":38,"o":215.67,"t":"2026-10-05T16:15:00Z","v":558,"vw":215.678333},{"c":216.53,"h":216.53,"l":216.29,"n":51,"o":216.29,"t":"2026-10-05T16:30:00Z","v":694,"vw":216.356},{"c":216.12,"h":216.12,"l":215.6901,"n":23,"o":215.6901,"t":"2026-10-05T16:45:00Z","v":422,"vw":215.8334},{"c":216.07,"h":216.38,"l":215.83,"n":152,"o":216.03,"t":"2026-10-05T17:00:00Z","v":5771,"vw":216.04458},{"c":215.13,"h":215.66,"l":215.13,"n":75,"o":215.66,"t":"2026-10-05T17:15:00Z","v":1214,"vw":215.446},{"c":215.22,"h":216,"l":214.99,"n":363,"o":214.99,"t":"2026-10-05T17:30:00Z","v":8232,"vw":215.238699},{"c":216.0518,"h":216.0518,"l":215.35,"n":178,"o":215.55,"t":"2026-10-05T17:45:00Z","v":2948,"vw":215.571663},{"c":214.79,"h":215.76,"l":214.79,"n":30,"o":215.76,"t":"2026-10-05T18:00:00Z","v":1658,"vw":215.605178},{"c":215.04,"h":215.5219,"l":214.89,"n":35,"o":214.89,"t":"2026-10-05T18:15:00Z","v":864,"vw":215.075196},{"c":215.67,"h":215.67,"l":215.25,"n":46,"o":215.25,"t":"2026-10-05T18:30:00Z","v":1323,"vw":215.61389},{"c":215.28,"h":216.1427,"l":215.28,"n":9,"o":216.1427,"t":"2026-10-05T18:45:00Z","v":252,"vw":215.71135},{"c":215.9,"h":215.9,"l":215.74,"n":104,"o":215.74,"t":"2026-10-05T19:00:00Z","v":1899,"vw":215.834754},{"c":215.63,"h":216.01,"l":215.63,"n":50,"o":215.91,"t":"2026-10-05T19:15:00Z","v":1577,"vw":215.95},{"c":215.65,"h":216.3799,"l":215.24,"n":121,"o":215.58,"t":"2026-10-05T19:30:00Z","v":1887,"vw":215.739932},{"c":214.43,"h":216.0116,"l":214.12,"n":843,"o":216.0116,"t":"2026-10-05T19:45:00Z","v":22024,"vw":214.806764},{"c":214.46,"h":214.46,"l":214.46,"n":16,"o":214.46,"t":"2026-10-05T20:00:00Z","v":18996,"vw":214.46},{"c":214.45,"h":214.45,"l":214.45,"n":23,"o":214.45,"t":"2026-10-06T08:15:00Z","v":1268,"vw":214.45},{"c":214.2,"h":214.2,"l":214.2,"n":9,"o":214.2,"t":"2026-10-06T08:30:00Z","v":306,"vw":214.2},{"c":214.41,"h":214.41,"l":214.41,"n":6,"o":214.41,"t":"2026-10-06T09:45:00Z","v":218,"vw":214.41},{"c":216.51,"h":216.51,"l":216.51,"n":6,"o":216.51,"t":"2026-10-06T11:45:00Z","v":188,"vw":216.51},{"c":215.18,"h":217.45,"l":214.92,"n":27,"o":217.45,"t":"2026-10-06T13:30:00Z","v":1344,"vw":215.236831},{"c":214.45,"h":215.55,"l":214.3,"n":724,"o":214.95,"t":"2026-10-06T13:45:00Z","v":15244,"vw":215.012055},{"c":215.2,"h":215.2,"l":214.34,"n":226,"o":214.4,"t":"2026-10-06T14:00:00Z","v":3333,"vw":214.624676},{"c":215.28,"h":215.28,"l":215.28,"n":8,"o":215.28,"t":"2026-10-06T14:15:00Z","v":138,"vw":215.28},{"c":215.545,"h":215.91,"l":214.86,"n":1749,"o":215.22,"t":"2026-10-06T14:30:00Z","v":20650,"vw":215.574749},{"c":215,"h":215.62,"l":215,"n":513,"o":215.6,"t":"2026-10-06T14:45:00Z","v":17034,"vw":215.326183},{"c":216.92,"h":217,"l":215.02,"n":142,"o":215.22,"t":"2026-10-06T15:00:00Z","v":6528,"vw":216.519316},{"c":217.965,"h":217.97,"l":217.965,"n":36,"o":217.97,"t":"2026-10-06T15:30:00Z","v":602,"vw":217.96599},{"c":217.66,"h":219.16,"l":217.66,"n":89,"o":219.16,"t":"2026-10-06T15:45:00Z","v":917,"vw":218.203333},{"c":217.87,"h":219.02,"l":217.6,"n":773,"o":217.75,"t":"2026-10-06T16:00:00Z","v":21631,"vw":218.165233},{"c":217.3,"h":217.64,"l":217.25,"n":248,"o":217.45,"t":"2026-10-06T16:15:00Z","v":4017,"vw":217.39669},{"c":216.16,"h":216.79,"l":216.16,"n":20,"o":216.73,"t":"2026-10-06T16:30:00Z","v":2161,"vw":216.378492},{"c":216.8,"h":217.29,"l":216.8,"n":11,"o":217.29,"t":"2026-10-06T16:45:00Z","v":354,"vw":217.045},{"c":217.18,"h":217.18,"l":217.1,"n":37,"o":217.1,"t":"2026-10-06T17:00:00Z","v":448,"vw":217.14},{"c":217.435,"h":217.435,"l":217.435,"n":4,"o":217.435,"t":"2026-10-06T17:15:00Z","v":112,"vw":217.435},{"c":216.46,"h":216.46,"l":216.46,"n":40,"o":216.46,"t":"2026-10-06T17:30:00Z","v":745,"vw":216.46},{"c":216.645,"h":216.645,"l":216.61,"n":20,"o":216.61,"t":"2026-10-06T17:45:00Z","v":432,"vw":216.620938},{"c":216.77,"h":217,"l":216.77,"n":93,"o":216.77,"t":"2026-10-06T18:00:00Z","v":875,"vw":216.846667},{"c":216.65,"h":216.98,"l":216.65,"n":107,"o":216.98,"t":"2026-10-06T18:15:00Z","v":1411,"vw":216.72},{"c":216.7436,"h":216.7436,"l":216.7436,"n":8,"o":216.7436,"t":"2026-10-06T18:30:00Z","v":278,"vw":216.7436},{"c":216.235,"h":216.49,"l":216.22,"n":33,"o":216.49,"t":"2026-10-06T18:45:00Z","v":1733,"vw":216.286111},{"c":216.08,"h":216.1,"l":216.08,"n":30,"o":216.1,"t":"2026-10-06T19:00:00Z","v":518,"vw":216.086667},{"c":215.28,"h":215.28,"l":215.27,"n":63,"o":215.27,"t":"2026-10-06T19:15:00Z","v":1161,"vw":215.275},{"c":214.46,"h":214.46,"l":214.45,"n":48,"o":214.45,"t":"2026-10-06T19:30:00Z","v":573,"vw":214.455},{"c":213.83,"h":214.325,"l":213.59,"n":492,"o":214.26,"t":"2026-10-06T19:45:00Z","v":9786,"vw":213.870821},{"c":213.92,"h":213.92,"l":213.92,"n":26,"o":213.92,"t":"2026-10-06T20:00:00Z","v":20648,"vw":213.92},{"c":211.195,"h":212.584,"l":211.195,"n":68,"o":212.5,"t":"2026-10-07T13:30:00Z","v":3349,"vw":211.492345},{"c":210.6,"h":211.35,"l":210.41,"n":626,"o":211.31,"t":"2026-10-07T13:45:00Z","v":15918,"vw":211.042085},{"c":209.48,"h":211.015,"l":209.45,"n":404,"o":211.015,"t":"2026-10-07T14:00:00Z","v":6267,"vw":210.270982},{"c":209.48,"h":209.4801,"l":209.48,"n":45,"o":209.4801,"t":"2026-10-07T14:15:00Z","v":1311,"vw":209.48008},{"c":208.27,"h":208.49,"l":208.27,"n":45,"o":208.48,"t":"2026-10-07T14:30:00Z","v":869,"vw":208.436},{"c":207.82,"h":208.35,"l":207.72,"n":304,"o":208.1,"t":"2026-10-07T14:45:00Z","v":5971,"vw":208.05752},{"c":208.49,"h":208.565,"l":208.005,"n":77,"o":208.005,"t":"2026-10-07T15:00:00Z","v":2577,"vw":208.351374},{"c":208.45,"h":208.45,"l":208.45,"n":16,"o":208.45,"t":"2026-10-07T15:15:00Z","v":201,"vw":208.45},{"c":208.495,"h":208.81,"l":208.495,"n":15,"o":208.81,"t":"2026-10-07T15:30:00Z","v":270,"vw":208.6525},{"c":208.505,"h":208.7,"l":208.505,"n":32,"o":208.69,"t":"2026-10-07T16:00:00Z","v":1232,"vw":208.600833},{"c":208.2244,"h":208.2244,"l":208.2244,"n":32,"o":208.2244,"t":"2026-10-07T16:15:00Z","v":986,"vw":208.2244},{"c":208.37,"h":208.57,"l":208.37,"n":9,"o":208.56,"t":"2026-10-07T16:30:00Z","v":416,"vw":208.467257},{"c":208.79,"h":208.79,"l":208.48,"n":57,"o":208.48,"t":"2026-10-07T16:45:00Z","v":1317,"vw":208.615039},{"c":208.83,"h":209.15,"l":208.83,"n":78,"o":209.14,"t":"2026-10-07T17:00:00Z","v":2079,"vw":209.00614},{"c":209.3,"h":209.35,"l":208.7,"n":652,"o":209.02,"t":"2026-10-07T17:15:00Z","v":9524,"vw":209.167705},{"c":209.355,"h":209.355,"l":209.355,"n":6,"o":209.355,"t":"2026-10-07T17:30:00Z","v":249,"vw":209.355},{"c":209.25,"h":209.25,"l":209.1,"n":52,"o":209.24,"t":"2026-10-07T17:45:00Z","v":1290,"vw":209.145714},{"c":209.4,"h":209.4,"l":208.9,"n":916,"o":209.06,"t":"2026-10-07T18:00:00Z","v":19749,"vw":209.167858},{"c":209.5,"h":209.5,"l":209.305,"n":67,"o":209.305,"t":"2026-10-07T18:30:00Z","v":1058,"vw":209.422619},{"c":209.53,"h":209.75,"l":209.45,"n":23,"o":209.45,"t":"2026-10-07T18:45:00Z","v":764,"vw":209.565},{"c":208.86,"h":208.9,"l":208.86,"n":17,"o":208.9,"t":"2026-10-07T19:00:00Z","v":626,"vw":208.88},{"c":209.78,"h":209.78,"l":208.76,"n":139,"o":208.775,"t":"2026-10-07T19:30:00Z","v":4949,"vw":209.243189},{"c":208.58,"h":209.35,"l":208.57,"n":473,"o":209.35,"t":"2026-10-07T19:45:00Z","v":8764,"vw":208.849049},{"c":208.58,"h":208.58,"l":208.58,"n":35,"o":208.58,"t":"2026-10-07T20:00:00Z","v":33486,"vw":208.58},{"c":208.64,"h":208.88,"l":207.89,"n":912,"o":208.66,"t":"2026-10-08T13:30:00Z","v":13206,"vw":208.402943},{"c":208.65,"h":208.65,"l":207.995,"n":56,"o":208.28,"t":"2026-10-08T13:45:00Z","v":1454,"vw":208.221667},{"c":206.05,"h":208.695,"l":205.5,"n":1166,"o":208.695,"t":"2026-10-08T14:00:00Z","v":15822,"vw":206.366471},{"c":204.66,"h":206.15,"l":204.46,"n":515,"o":206.1,"t":"2026-10-08T14:15:00Z","v":5705,"vw":205.544611},{"c":204.68,"h":204.68,"l":204.61,"n":20,"o":204.61,"t":"2026-10-08T14:30:00Z","v":609,"vw":204.66},{"c":204.5,"h":204.5,"l":204.5,"n":10,"o":204.5,"t":"2026-10-08T14:45:00Z","v":132,"vw":204.5},{"c":203.73,"h":204.51,"l":203.73,"n":64,"o":204.51,"t":"2026-10-08T15:00:00Z","v":1804,"vw":203.995781},{"c":203.14,"h":203.48,"l":203.01,"n":62,"o":203.48,"t":"2026-10-08T15:15:00Z","v":1712,"vw":203.250419},{"c":203.16,"h":203.16,"l":203.07,"n":18,"o":203.07,"t":"2026-10-08T15:30:00Z","v":268,"vw":203.115},{"c":203.87,"h":203.87,"l":203.43,"n":69,"o":203.5,"t":"2026-10-08T15:45:00Z","v":1433,"vw":203.512868},{"c":205,"h":205,"l":204.98,"n":25,"o":204.99,"t":"2026-10-08T16:00:00Z","v":817,"vw":204.995},{"c":204.95,"h":206,"l":204.95,"n":131,"o":205.32,"t":"2026-10-08T16:15:00Z","v":2462,"vw":205.459936},{"c":205.06,"h":205.4,"l":204.94,"n":617,"o":205.21,"t":"2026-10-08T16:30:00Z","v":6449,"vw":205.218106},{"c":205.8,"h":205.81,"l":204.91,"n":139,"o":204.91,"t":"2026-10-08T16:45:00Z","v":3431,"vw":205.638305},{"c":205.9,"h":205.915,"l":205.62,"n":27,"o":205.915,"t":"2026-10-08T17:00:00Z","v":430,"vw":205.811667},{"c":206.69,"h":207.4,"l":206.38,"n":133,"o":206.6884,"t":"2026-10-08T17:15:00Z","v":3153,"vw":206.918607},{"c":206.55,"h":206.825,"l":206.55,"n":19,"o":206.825,"t":"2026-10-08T17:30:00Z","v":319,"vw":206.6875},{"c":207.5,"h":207.5,"l":207.5,"n":32,"o":207.5,"t":"2026-10-08T17:45:00Z","v":565,"vw":207.5},{"c":207.45,"h":207.45,"l":207.21,"n":80,"o":207.21,"t":"2026-10-08T18:00:00Z","v":849,"vw":207.365709},{"c":207.33,"h":207.33,"l":207.33,"n":19,"o":207.33,"t":"2026-10-08T18:15:00Z","v":499,"vw":207.33},{"c":206.625,"h":206.78,"l":206.625,"n":45,"o":206.78,"t":"2026-10-08T18:30:00Z","v":534,"vw":206.701667},{"c":207.12,"h":207.34,"l":206.44,"n":70,"o":206.44,"t":"2026-10-08T18:45:00Z","v":1804,"vw":206.908333},{"c":207.8,"h":207.97,"l":206.9,"n":78,"o":206.9,"t":"2026-10-08T19:00:00Z","v":1965,"vw":207.42},{"c":207.99,"h":208.115,"l":207.34,"n":129,"o":207.34,"t":"2026-10-08T19:15:00Z","v":3236,"vw":207.9375},{"c":207.25,"h":208.1,"l":207.2,"n":277,"o":208.05,"t":"2026-10-08T19:30:00Z","v":5007,"vw":207.790687},{"c":207.44,"h":208.025,"l":207.43,"n":719,"o":207.7,"t":"2026-10-08T19:45:00Z","v":12694,"vw":207.715369},{"c":207.44,"h":207.44,"l":207.44,"n":28,"o":207.44,"t":"2026-10-08T20:00:00Z","v":22123,"vw":207.44},{"c":207.15,"h":208.85,"l":207.15,"n":58,"o":207.54,"t":"2026-10-09T13:30:00Z","v":1351,"vw":208.347059},{"c":205.6,"h":206.415,"l":204.16,"n":645,"o":205.93,"t":"2026-10-09T13:45:00Z","v":12994,"vw":205.269975},{"c":205.48,"h":205.98,"l":205.36,"n":429,"o":205.5,"t":"2026-10-09T14:00:00Z","v":24300,"vw":205.648913},{"c":205.47,"h":205.5,"l":204.785,"n":77,"o":205.27,"t":"2026-10-09T14:15:00Z","v":1742,"vw":205.281021},{"c":204.4303,"h":204.4303,"l":204.4303,"n":6,"o":204.4303,"t":"2026-10-09T14:30:00Z","v":269,"vw":204.4303},{"c":205.85,"h":205.85,"l":205.85,"n":24,"o":205.85,"t":"2026-10-09T14:45:00Z","v":654,"vw":205.85},{"c":206.53,"h":206.53,"l":206.23,"n":48,"o":206.23,"t":"2026-10-09T15:00:00Z","v":1362,"vw":206.37},{"c":206.375,"h":206.375,"l":206.375,"n":12,"o":206.375,"t":"2026-10-09T15:30:00Z","v":282,"vw":206.375},{"c":206.565,"h":206.565,"l":206.55,"n":34,"o":206.55,"t":"2026-10-09T15:45:00Z","v":1002,"vw":206.558182},{"c":206.3201,"h":206.405,"l":206.32,"n":64,"o":206.405,"t":"2026-10-09T16:45:00Z","v":1867,"vw":206.348367},{"c":205.32,"h":205.32,"l":205.32,"n":50,"o":205.32,"t":"2026-10-09T17:15:00Z","v":678,"vw":205.32},{"c":205.65,"h":205.65,"l":205.65,"n":54,"o":205.65,"t":"2026-10-09T17:30:00Z","v":738,"vw":205.65},{"c":206.4905,"h":206.4905,"l":205.695,"n":57,"o":205.695,"t":"2026-10-09T17:45:00Z","v":388,"vw":205.975167},{"c":205.695,"h":205.79,"l":205.695,"n":31,"o":205.695,"t":"2026-10-09T18:00:00Z","v":944,"vw":205.735714},{"c":205.6,"h":206.1586,"l":205.325,"n":567,"o":206.1586,"t":"2026-10-09T18:15:00Z","v":10215,"vw":205.641575},{"c":205.66,"h":206.12,"l":205.66,"n":67,"o":206.12,"t":"2026-10-09T18:45:00Z","v":949,"vw":205.892},{"c":205.5,"h":205.56,"l":205.49,"n":81,"o":205.52,"t":"2026-10-09T19:00:00Z","v":1875,"vw":205.53},{"c":205.25,"h":205.44,"l":205.25,"n":70,"o":205.44,"t":"2026-10-09T19:15:00Z","v":1054,"vw":205.345},{"c":204.63,"h":204.63,"l":204.62,"n":48,"o":204.63,"t":"2026-10-09T19:30:00Z","v":1033,"vw":204.626667},{"c":203.75,"h":204.775,"l":203.75,"n":684,"o":204.53,"t":"2026-10-09T19:45:00Z","v":14304,"vw":204.264077},{"c":203.9,"h":203.9,"l":203.9,"n":18,"o":203.9,"t":"2026-10-09T20:00:00Z","v":12877,"vw":203.9},{"c":202.853,"h":205.78,"l":202.853,"n":30,"o":204.23,"t":"2026-10-12T13:30:00Z","v":537,"vw":204.272195},{"c":203.69,"h":204.5,"l":202.8069,"n":156,"o":202.8069,"t":"2026-10-12T13:45:00Z","v":5272,"vw":203.911252},{"c":206,"h":206,"l":203.64,"n":606,"o":203.725,"t":"2026-10-12T14:00:00Z","v":12442,"vw":204.920158},{"c":205.2,"h":206,"l":205.2,"n":503,"o":205.3851,"t":"2026-10-12T14:15:00Z","v":9192,"vw":205.686856},{"c":205.855,"h":205.865,"l":205.855,"n":21,"o":205.865,"t":"2026-10-12T14:30:00Z","v":275,"vw":205.859785},{"c":205.94,"h":205.94,"l":205.94,"n":13,"o":205.94,"t":"2026-10-12T14:45:00Z","v":304,"vw":205.94},{"c":206.51,"h":206.51,"l":206.51,"n":31,"o":206.51,"t":"2026-10-12T15:30:00Z","v":187,"vw":206.51},{"c":207.005,"h":207.06,"l":207.005,"n":61,"o":207.06,"t":"2026-10-12T15:45:00Z","v":717,"vw":207.036087},{"c":207.71,"h":207.71,"l":207.71,"n":7,"o":207.71,"t":"2026-10-12T16:15:00Z","v":144,"vw":207.71},{"c":207.19,"h":207.19,"l":206.99,"n":52,"o":206.99,"t":"2026-10-12T16:45:00Z","v":896,"vw":207.074034},{"c":206.79,"h":207.13,"l":206.79,"n":46,"o":207.13,"t":"2026-10-12T17:00:00Z","v":1195,"vw":206.859231},{"c":206.385,"h":207.3,"l":206.295,"n":111,"o":207.3,"t":"2026-10-12T17:30:00Z","v":1202,"vw":206.592809},{"c":206.44,"h":206.53,"l":205.99,"n":642,"o":206.45,"t":"2026-10-12T17:45:00Z","v":15293,"vw":206.226073},{"c":206.21,"h":206.21,"l":206.21,"n":13,"o":206.21,"t":"2026-10-12T18:00:00Z","v":424,"vw":206.21},{"c":205.63,"h":205.66,"l":205.62,"n":52,"o":205.645,"t":"2026-10-12T18:15:00Z","v":1198,"vw":205.637},{"c":205.04,"h":205.04,"l":205.04,"n":31,"o":205.04,"t":"2026-10-12T18:30:00Z","v":323,"vw":205.04},{"c":204.0585,"h":204.42,"l":204.0585,"n":36,"o":204.42,"t":"2026-10-12T19:00:00Z","v":1197,"vw":204.338718},{"c":204.0375,"h":204.0375,"l":203.64,"n":30,"o":203.87,"t":"2026-10-12T19:30:00Z","v":497,"vw":203.849167},{"c":203.08,"h":203.47,"l":203.06,"n":522,"o":203.47,"t":"2026-10-12T19:45:00Z","v":11579,"vw":203.158539},{"c":203.16,"h":203.16,"l":203.16,"n":38,"o":203.16,"t":"2026-10-12T20:00:00Z","v":19337,"vw":203.16},{"c":203.5,"h":204,"l":203.5,"n":13,"o":203.5,"t":"2026-10-13T08:00:00Z","v":1228,"vw":203.583333},{"c":204.46,"h":205.38,"l":203.01,"n":1727,"o":204.7,"t":"2026-10-13T13:30:00Z","v":15357,"vw":204.393497},{"c":203.8,"h":204.64,"l":203.51,"n":182,"o":204.64,"t":"2026-10-13T13:45:00Z","v":4124,"vw":203.816223},{"c":202.16,"h":202.58,"l":201.8,"n":53,"o":202.58,"t":"2026-10-13T14:00:00Z","v":1333,"vw":202.284493},{"c":201.83,"h":201.83,"l":201.49,"n":143,"o":201.49,"t":"2026-10-13T14:15:00Z","v":1183,"vw":201.66},{"c":201.535,"h":202.2,"l":201.535,"n":49,"o":202,"t":"2026-10-13T14:30:00Z","v":1369,"vw":201.735108},{"c":200.8001,"h":202.26,"l":200.8001,"n":52,"o":201.535,"t":"2026-10-13T14:45:00Z","v":2209,"vw":201.555328},{"c":201.765,"h":201.765,"l":201.765,"n":6,"o":201.765,"t":"2026-10-13T15:00:00Z","v":215,"vw":201.765},{"c":202.48,"h":202.48,"l":202.26,"n":68,"o":202.26,"t":"2026-10-13T15:15:00Z","v":1431,"vw":202.330216},{"c":201.8,"h":201.87,"l":201.8,"n":39,"o":201.87,"t":"2026-10-13T15:30:00Z","v":757,"vw":201.8175},{"c":200.86,"h":200.86,"l":200.64,"n":79,"o":200.86,"t":"2026-10-13T16:30:00Z","v":1481,"vw":200.810199},{"c":201.24,"h":201.24,"l":201.24,"n":3,"o":201.24,"t":"2026-10-13T17:00:00Z","v":108,"vw":201.24},{"c":200.91,"h":200.91,"l":200.91,"n":11,"o":200.91,"t":"2026-10-13T17:15:00Z","v":152,"vw":200.91},{"c":201.43,"h":201.43,"l":201.11,"n":106,"o":201.11,"t":"2026-10-13T17:30:00Z","v":2142,"vw":201.306757},{"c":201.12,"h":201.12,"l":201.01,"n":71,"o":201.1,"t":"2026-10-13T17:45:00Z","v":1010,"vw":201.062289},{"c":201.165,"h":201.165,"l":201.165,"n":16,"o":201.165,"t":"2026-10-13T18:00:00Z","v":444,"vw":201.165},{"c":201.4,"h":201.4,"l":201.19,"n":70,"o":201.19,"t":"2026-10-13T18:15:00Z","v":1369,"vw":201.289703},{"c":201.495,"h":201.495,"l":201.495,"n":5,"o":201.495,"t":"2026-10-13T18:30:00Z","v":139,"vw":201.495},{"c":201.945,"h":201.945,"l":201.505,"n":55,"o":201.505,"t":"2026-10-13T18:45:00Z","v":1085,"vw":201.8},{"c":202.26,"h":202.26,"l":202.26,"n":15,"o":202.26,"t":"2026-10-13T19:00:00Z","v":202,"vw":202.26},{"c":203.38,"h":203.38,"l":202.7,"n":108,"o":202.7,"t":"2026-10-13T19:15:00Z","v":2406,"vw":202.887578},{"c":203.31,"h":203.36,"l":203.08,"n":95,"o":203.08,"t":"2026-10-13T19:30:00Z","v":2134,"vw":203.289445},{"c":204.355,"h":204.77,"l":203.04,"n":597,"o":203.25,"t":"2026-10-13T19:45:00Z","v":12568,"vw":203.938083},{"c":200.8,"h":204.23,"l":200.8,"n":21,"o":204.23,"t":"2026-10-13T20:00:00Z","v":12453,"vw":204.200192},{"c":202.54,"h":203.5,"l":201.12,"n":2414,"o":201.12,"t":"2026-10-14T13:30:00Z","v":29258,"vw":202.956145},{"c":200.83,"h":202.68,"l":200.83,"n":470,"o":202.68,"t":"2026-10-14T13:45:00Z","v":7379,"vw":201.521784},{"c":201.5,"h":201.72,"l":201.18,"n":293,"o":201.18,"t":"2026-10-14T14:00:00Z","v":2607,"vw":201.514},{"c":202.32,"h":202.32,"l":201.86,"n":34,"o":201.86,"t":"2026-10-14T14:15:00Z","v":706,"vw":201.9875},{"c":204.02,"h":204.06,"l":202.92,"n":74,"o":202.92,"t":"2026-10-14T14:30:00Z","v":1840,"vw":203.7625},{"c":203.975,"h":203.975,"l":203.975,"n":24,"o":203.975,"t":"2026-10-14T14:45:00Z","v":404,"vw":203.975},{"c":203.845,"h":203.845,"l":203.845,"n":2,"o":203.845,"t":"2026-10-14T15:00:00Z","v":113,"vw":203.845},{"c":203.85,"h":203.85,"l":203.85,"n":4,"o":203.85,"t":"2026-10-14T15:15:00Z","v":159,"vw":203.85},{"c":203.7933,"h":203.7933,"l":203.7933,"n":3,"o":203.7933,"t":"2026-10-14T15:30:00Z","v":289,"vw":203.7933},{"c":203.55,"h":203.55,"l":203.52,"n":39,"o":203.52,"t":"2026-10-14T15:45:00Z","v":1215,"vw":203.536},{"c":202.59,"h":203.49,"l":202.59,"n":153,"o":203.2525,"t":"2026-10-14T16:00:00Z","v":3502,"vw":202.908742},{"c":202.49,"h":202.49,"l":201.9,"n":141,"o":202.37,"t":"2026-10-14T16:15:00Z","v":3435,"vw":202.194054},{"c":202.43,"h":203.3499,"l":202.43,"n":47,"o":203.3499,"t":"2026-10-14T16:30:00Z","v":976,"vw":202.821038},{"c":202.395,"h":202.395,"l":202.395,"n":9,"o":202.395,"t":"2026-10-14T16:45:00Z","v":286,"vw":202.395},{"c":202.09,"h":202.09,"l":201.71,"n":22,"o":201.71,"t":"2026-10-14T17:15:00Z","v":533,"vw":201.995},{"c":201.615,"h":201.63,"l":201.615,"n":37,"o":201.63,"t":"2026-10-14T17:30:00Z","v":488,"vw":201.6225},{"c":201.84,"h":201.87,"l":201.84,"n":57,"o":201.87,"t":"2026-10-14T17:45:00Z","v":1432,"vw":201.85},{"c":201.8081,"h":201.8081,"l":201.69,"n":5,"o":201.69,"t":"2026-10-14T18:00:00Z","v":308,"vw":201.729367},{"c":201.8,"h":201.8,"l":201.8,"n":46,"o":201.8,"t":"2026-10-14T18:15:00Z","v":2051,"vw":201.8},{"c":201.63,"h":201.875,"l":201.63,"n":54,"o":201.875,"t":"2026-10-14T18:30:00Z","v":935,"vw":201.69125},{"c":201.35,"h":201.35,"l":201.35,"n":6,"o":201.35,"t":"2026-10-14T18:45:00Z","v":118,"vw":201.35},{"c":201.98,"h":201.98,"l":201.86,"n":76,"o":201.86,"t":"2026-10-14T19:00:00Z","v":1605,"vw":201.885344},{"c":201.98,"h":202.27,"l":201.98,"n":60,"o":202.105,"t":"2026-10-14T19:15:00Z","v":1199,"vw":202.045668},{"c":203.31,"h":203.49,"l":202.2,"n":368,"o":202.325,"t":"2026-10-14T19:30:00Z","v":8926,"vw":202.978416},{"c":204.07,"h":204.2,"l":203.23,"n":688,"o":203.23,"t":"2026-10-14T19:45:00Z","v":13949,"vw":203.810374},{"c":203.82,"h":203.82,"l":203.82,"n":25,"o":203.82,"t":"2026-10-14T20:00:00Z","v":24883,"vw":203.82},{"c":206.2,"h":206.2,"l":205.71,"n":18,"o":205.71,"t":"2026-10-15T13:30:00Z","v":428,"vw":205.852442},{"c":205.81,"h":205.81,"l":205.81,"n":2,"o":205.81,"t":"2026-10-15T13:45:00Z","v":102,"vw":205.81},{"c":207.25,"h":207.84,"l":205.72,"n":278,"o":205.72,"t":"2026-10-15T14:00:00Z","v":4313,"vw":207.638357},{"c":206.7,"h":207.49,"l":206.57,"n":277,"o":207.49,"t":"2026-10-15T14:15:00Z","v":3576,"vw":206.757149},{"c":207.37,"h":208.36,"l":207.37,"n":23,"o":208.36,"t":"2026-10-15T15:00:00Z","v":728,"vw":208.190769},{"c":206.97,"h":206.97,"l":206.97,"n":15,"o":206.97,"t":"2026-10-15T15:15:00Z","v":256,"vw":206.97},{"c":207.45,"h":207.7,"l":206.15,"n":97,"o":207.03,"t":"2026-10-15T15:30:00Z","v":5121,"vw":207.291325},{"c":205.2,"h":206.85,"l":205.15,"n":925,"o":206.85,"t":"2026-10-15T16:00:00Z","v":20162,"vw":205.998323},{"c":205.45,"h":205.98,"l":205.45,"n":123,"o":205.98,"t":"2026-10-15T16:30:00Z","v":1454,"vw":205.617442},{"c":205.09,"h":205.1,"l":205.09,"n":50,"o":205.1,"t":"2026-10-15T16:45:00Z","v":1187,"vw":205.092537},{"c":205.54,"h":205.85,"l":205.54,"n":20,"o":205.85,"t":"2026-10-15T17:00:00Z","v":777,"vw":205.772734},{"c":205.8,"h":206.45,"l":205.8,"n":14,"o":206.045,"t":"2026-10-15T17:45:00Z","v":342,"vw":206.098333},{"c":205.8,"h":205.8,"l":205.8,"n":5,"o":205.8,"t":"2026-10-15T18:15:00Z","v":106,"vw":205.8},{"c":206.45,"h":206.45,"l":206.45,"n":57,"o":206.45,"t":"2026-10-15T18:30:00Z","v":815,"vw":206.45},{"c":206.87,"h":206.87,"l":206.87,"n":14,"o":206.87,"t":"2026-10-15T18:45:00Z","v":500,"vw":206.87},{"c":206.79,"h":206.79,"l":206.79,"n":38,"o":206.79,"t":"2026-10-15T19:00:00Z","v":448,"vw":206.79},{"c":206.905,"h":206.905,"l":206.905,"n":16,"o":206.905,"t":"2026-10-15T19:15:00Z","v":148,"vw":206.905},{"c":206.05,"h":207.105,"l":206.05,"n":189,"o":207.105,"t":"2026-10-15T19:30:00Z","v":4661,"vw":206.56079},{"c":205.885,"h":206.25,"l":204.9,"n":731,"o":206.085,"t":"2026-10-15T19:45:00Z","v":14376,"vw":205.829838},{"c":206.22,"h":206.22,"l":206.22,"n":20,"o":206.22,"t":"2026-10-15T20:00:00Z","v":26083,"vw":206.22},{"c":206.2,"h":206.2,"l":206.15,"n":21,"o":206.15,"t":"2026-10-15T21:15:00Z","v":1017,"vw":206.175},{"c":207.16,"h":207.16,"l":206.17,"n":21,"o":206.22,"t":"2026-10-16T08:45:00Z","v":1326,"vw":206.379058},{"c":206.23,"h":206.23,"l":205.5,"n":10,"o":205.5,"t":"2026-10-16T11:15:00Z","v":951,"vw":205.886096},{"c":204.46,"h":204.46,"l":204.46,"n":15,"o":204.46,"t":"2026-10-16T13:30:00Z","v":2451,"vw":204.46},{"c":206.74,"h":207.5,"l":206.74,"n":35,"o":207.41,"t":"2026-10-16T13:45:00Z","v":729,"vw":207.084828},{"c":205.365,"h":205.365,"l":205.365,"n":9,"o":205.365,"t":"2026-10-16T14:15:00Z","v":156,"vw":205.365},{"c":204.945,"h":204.945,"l":204.945,"n":17,"o":204.945,"t":"2026-10-16T14:30:00Z","v":151,"vw":204.945},{"c":204.74,"h":204.74,"l":204.72,"n":23,"o":204.72,"t":"2026-10-16T14:45:00Z","v":423,"vw":204.730826},{"c":204.6575,"h":205.59,"l":204.6575,"n":70,"o":205.03,"t":"2026-10-16T15:00:00Z","v":3144,"vw":205.164303},{"c":204.3,"h":204.5,"l":204.3,"n":53,"o":204.5,"t":"2026-10-16T15:30:00Z","v":1054,"vw":204.404192},{"c":203.84,"h":204.295,"l":203.84,"n":70,"o":204.295,"t":"2026-10-16T15:45:00Z","v":1792,"vw":204.023009},{"c":203.59,"h":203.59,"l":203.35,"n":89,"o":203.54,"t":"2026-10-16T16:00:00Z","v":2814,"vw":203.514545},{"c":203.17,"h":203.38,"l":202.85,"n":106,"o":202.85,"t":"2026-10-16T16:30:00Z","v":3856,"vw":203.021651},{"c":203.58,"h":203.58,"l":203.37,"n":37,"o":203.37,"t":"2026-10-16T16:45:00Z","v":1065,"vw":203.49},{"c":203,"h":203.15,"l":202.835,"n":75,"o":203.15,"t":"2026-10-16T17:15:00Z","v":2160,"vw":202.996428},{"c":203.31,"h":203.31,"l":202.8409,"n":35,"o":202.8409,"t":"2026-10-16T17:30:00Z","v":790,"vw":203.153633},{"c":203.735,"h":203.75,"l":203.43,"n":106,"o":203.75,"t":"2026-10-16T17:45:00Z","v":1986,"vw":203.662917},{"c":203.765,"h":203.765,"l":203.63,"n":22,"o":203.63,"t":"2026-10-16T18:00:00Z","v":437,"vw":203.676392},{"c":203.1,"h":203.64,"l":203.09,"n":87,"o":203.64,"t":"2026-10-16T18:15:00Z","v":1866,"vw":203.3088},{"c":202.875,"h":203.11,"l":201.7801,"n":44,"o":201.7801,"t":"2026-10-16T18:30:00Z","v":1319,"vw":202.515751},{"c":203.51,"h":203.51,"l":202.48,"n":77,"o":202.48,"t":"2026-10-16T19:00:00Z","v":1543,"vw":203.141068},{"c":202.87,"h":203.64,"l":202.87,"n":34,"o":203.64,"t":"2026-10-16T19:15:00Z","v":710,"vw":203.454155},{"c":203.995,"h":203.995,"l":203.26,"n":138,"o":203.26,"t":"2026-10-16T19:30:00Z","v":2593,"vw":203.491245},{"c":204.25,"h":205.045,"l":204.06,"n":531,"o":204.85,"t":"2026-10-16T19:45:00Z","v":11633,"vw":204.484554},{"c":203.97,"h":204.29,"l":203.97,"n":13,"o":204.29,"t":"2026-10-16T20:00:00Z","v":17346,"vw":203.972141},{"c":204.5,"h":204.5,"l":204.5,"n":8,"o":204.5,"t":"2026-10-19T10:15:00Z","v":614,"vw":204.5},{"c":203.49,"h":203.49,"l":203.49,"n":12,"o":203.49,"t":"2026-10-19T11:15:00Z","v":458,"vw":203.49},{"c":203.97,"h":203.97,"l":203.97,"n":7,"o":203.97,"t":"2026-10-19T11:45:00Z","v":208,"vw":203.97},{"c":203.12,"h":203.85,"l":202.97,"n":61,"o":203.04,"t":"2026-10-19T13:30:00Z","v":2247,"vw":203.175492},{"c":202.9,"h":203.3,"l":201.83,"n":792,"o":202.96,"t":"2026-10-19T13:45:00Z","v":12972,"vw":202.916977},{"c":202.45,"h":202.45,"l":202.45,"n":4,"o":202.45,"t":"2026-10-19T14:00:00Z","v":212,"vw":202.45},{"c":202.68,"h":202.68,"l":202.35,"n":248,"o":202.425,"t":"2026-10-19T14:15:00Z","v":1469,"vw":202.446745},{"c":202.24,"h":202.415,"l":201.53,"n":1025,"o":201.53,"t":"2026-10-19T14:30:00Z","v":18074,"vw":202.061738},{"c":201.8,"h":202.2,"l":201.8,"n":32,"o":202.2,"t":"2026-10-19T14:45:00Z","v":866,"vw":202.09},{"c":202.86,"h":202.86,"l":202.02,"n":90,"o":202.05,"t":"2026-10-19T15:00:00Z","v":1867,"vw":202.177804},{"c":202.49,"h":202.49,"l":202.49,"n":13,"o":202.49,"t":"2026-10-19T15:15:00Z","v":254,"vw":202.49},{"c":202.265,"h":202.46,"l":202.265,"n":38,"o":202.46,"t":"2026-10-19T15:30:00Z","v":788,"vw":202.3625},{"c":201.8,"h":202.12,"l":201.75,"n":71,"o":202.12,"t":"2026-10-19T15:45:00Z","v":1489,"vw":201.904255},{"c":201.4,"h":201.4,"l":201.4,"n":6,"o":201.4,"t":"2026-10-19T16:00:00Z","v":130,"vw":201.4},{"c":200.375,"h":200.39,"l":200.375,"n":19,"o":200.39,"t":"2026-10-19T16:15:00Z","v":344,"vw":200.380226},{"c":201.0507,"h":201.0507,"l":200.52,"n":43,"o":200.52,"t":"2026-10-19T16:30:00Z","v":1706,"vw":200.715591},{"c":201.06,"h":201.06,"l":201.06,"n":4,"o":201.06,"t":"2026-10-19T17:15:00Z","v":190,"vw":201.06},{"c":200.735,"h":200.735,"l":200.735,"n":12,"o":200.735,"t":"2026-10-19T17:30:00Z","v":478,"vw":200.735},{"c":201.26,"h":201.26,"l":200.95,"n":111,"o":201.055,"t":"2026-10-19T17:45:00Z","v":2954,"vw":201.0875},{"c":199.835,"h":200.93,"l":199.835,"n":115,"o":200.93,"t":"2026-10-19T18:00:00Z","v":3618,"vw":200.069202},{"c":199.82,"h":199.98,"l":199.82,"n":41,"o":199.98,"t":"2026-10-19T18:15:00Z","v":990,"vw":199.9},{"c":199.3697,"h":199.62,"l":199.3697,"n":14,"o":199.62,"t":"2026-10-19T18:30:00Z","v":513,"vw":199.554496},{"c":198.8801,"h":198.8801,"l":198.8801,"n":31,"o":198.8801,"t":"2026-10-19T18:45:00Z","v":387,"vw":198.8801},{"c":198.72,"h":199.2,"l":198.72,"n":42,"o":199.2,"t":"2026-10-19T19:00:00Z","v":1088,"vw":198.933793},{"c":199.2925,"h":199.2925,"l":197.82,"n":190,"o":197.94,"t":"2026-10-19T19:30:00Z","v":2545,"vw":198.468333},{"c":199.44,"h":199.94,"l":199.04,"n":463,"o":199.48,"t":"2026-10-19T19:45:00Z","v":9848,"vw":199.495372},{"c":199.31,"h":199.31,"l":199.31,"n":16,"o":199.31,"t":"2026-10-19T20:00:00Z","v":13702,"vw":199.31},{"c":199.11,"h":199.36,"l":199.11,"n":37,"o":199.31,"t":"2026-10-20T09:15:00Z","v":1206,"vw":199.31},{"c":199.11,"h":199.11,"l":199.11,"n":12,"o":199.11,"t":"2026-10-20T10:30:00Z","v":305,"vw":199.11},{"c":199.1,"h":199.1,"l":199.1,"n":11,"o":199.1,"t":"2026-10-20T12:15:00Z","v":382,"vw":199.1},{"c":203.8,"h":203.825,"l":199.08,"n":1019,"o":199.08,"t":"2026-10-20T13:30:00Z","v":8221,"vw":202.834359},{"c":204.55,"h":204.9,"l":202.75,"n":1172,"o":203.25,"t":"2026-10-20T13:45:00Z","v":30707,"vw":204.128772},{"c":202.6,"h":204.89,"l":202.6,"n":1552,"o":204.88,"t":"2026-10-20T14:00:00Z","v":32244,"vw":203.737418},{"c":203.36,"h":203.6,"l":202.21,"n":638,"o":202.4,"t":"2026-10-20T14:15:00Z","v":21228,"vw":202.513854},{"c":202.97,"h":202.99,"l":202.52,"n":703,"o":202.99,"t":"2026-10-20T14:30:00Z","v":11171,"vw":202.75239},{"c":203,"h":203.1,"l":202.275,"n":172,"o":202.77,"t":"2026-10-20T14:45:00Z","v":3672,"vw":202.947962},{"c":202.65,"h":203.05,"l":202.5,"n":394,"o":203.05,"t":"2026-10-20T15:00:00Z","v":5267,"vw":202.917807},{"c":203.565,"h":203.75,"l":202.425,"n":29,"o":202.425,"t":"2026-10-20T15:15:00Z","v":1189,"vw":203.458889},{"c":203.2,"h":203.83,"l":203.2,"n":19,"o":203.79,"t":"2026-10-20T15:30:00Z","v":452,"vw":203.606667},{"c":202.25,"h":202.25,"l":202.25,"n":3,"o":202.25,"t":"2026-10-20T15:45:00Z","v":126,"vw":202.25},{"c":202.24,"h":202.24,"l":201.885,"n":59,"o":201.885,"t":"2026-10-20T16:30:00Z","v":970,"vw":202.180833},{"c":201.85,"h":201.85,"l":201.85,"n":11,"o":201.85,"t":"2026-10-20T16:45:00Z","v":135,"vw":201.85},{"c":202.0925,"h":202.0925,"l":201.91,"n":18,"o":201.91,"t":"2026-10-20T17:15:00Z","v":499,"vw":202.031667},{"c":201.22,"h":201.22,"l":201.22,"n":4,"o":201.22,"t":"2026-10-20T17:45:00Z","v":103,"vw":201.22},{"c":201.22,"h":201.22,"l":201.22,"n":9,"o":201.22,"t":"2026-10-20T18:15:00Z","v":241,"vw":201.22},{"c":201.22,"h":201.22,"l":201.22,"n":13,"o":201.22,"t":"2026-10-20T18:30:00Z","v":162,"vw":201.22},{"c":200.45,"h":200.91,"l":199.96,"n":849,"o":200.69,"t":"2026-10-20T18:45:00Z","v":33583,"vw":200.465045},{"c":200.37,"h":200.37,"l":199.96,"n":110,"o":200.27,"t":"2026-10-20T19:00:00Z","v":3334,"vw":200.240425},{"c":200.42,"h":201.095,"l":200.42,"n":118,"o":200.64,"t":"2026-10-20T19:15:00Z","v":1505,"vw":200.646422},{"c":201.255,"h":201.255,"l":200.76,"n":46,"o":200.77,"t":"2026-10-20T19:30:00Z","v":1097,"vw":200.89375},{"c":200.87,"h":201.26,"l":200.5,"n":449,"o":200.75,"t":"2026-10-20T19:45:00Z","v":6573,"vw":200.938214},{"c":200.82,"h":200.82,"l":200.82,"n":14,"o":200.82,"t":"2026-10-20T20:00:00Z","v":11713,"vw":200.82},{"c":200.83,"h":200.83,"l":200.82,"n":5,"o":200.82,"t":"2026-10-21T10:00:00Z","v":602,"vw":200.824992},{"c":203.04,"h":203.04,"l":203.04,"n":10,"o":203.04,"t":"2026-10-21T13:30:00Z","v":575,"vw":203.04},{"c":200.69,"h":202.145,"l":200.43,"n":743,"o":201.19,"t":"2026-10-21T13:45:00Z","v":26078,"vw":201.169738},{"c":200.6401,"h":200.67,"l":200.09,"n":65,"o":200.09,"t":"2026-10-21T14:00:00Z","v":1493,"vw":200.437207},{"c":200.55,"h":201.19,"l":200.5,"n":421,"o":200.8,"t":"2026-10-21T14:15:00Z","v":10799,"vw":200.782475},{"c":201.02,"h":201.02,"l":200.63,"n":33,"o":200.63,"t":"2026-10-21T14:30:00Z","v":992,"vw":200.754},{"c":201.35,"h":201.35,"l":200.695,"n":48,"o":200.87,"t":"2026-10-21T14:45:00Z","v":1602,"vw":200.868472},{"c":200.4,"h":200.4,"l":200.4,"n":7,"o":200.4,"t":"2026-10-21T15:00:00Z","v":160,"vw":200.4},{"c":200.55,"h":200.55,"l":200.55,"n":5,"o":200.55,"t":"2026-10-21T15:45:00Z","v":151,"vw":200.55},{"c":200.119,"h":200.119,"l":200.119,"n":10,"o":200.119,"t":"2026-10-21T16:00:00Z","v":150,"vw":200.119},{"c":200.55,"h":200.57,"l":200.55,"n":12,"o":200.57,"t":"2026-10-21T16:15:00Z","v":509,"vw":200.56},{"c":200.595,"h":200.595,"l":200.17,"n":82,"o":200.19,"t":"2026-10-21T16:30:00Z","v":2736,"vw":200.271071},{"c":200.385,"h":200.385,"l":199.48,"n":90,"o":199.94,"t":"2026-10-21T16:45:00Z","v":2686,"vw":199.789807},{"c":200.0051,"h":200.385,"l":199.8,"n":42,"o":200.385,"t":"2026-10-21T17:15:00Z","v":1043,"vw":199.92933},{"c":200.31,"h":200.5,"l":199.7,"n":989,"o":199.75,"t":"2026-10-21T17:30:00Z","v":26991,"vw":200.042712},{"c":200.5,"h":200.5,"l":200.49,"n":6,"o":200.49,"t":"2026-10-21T17:45:00Z","v":204,"vw":200.495},{"c":200.56,"h":200.56,"l":200.56,"n":6,"o":200.56,"t":"2026-10-21T18:15:00Z","v":140,"vw":200.56},{"c":199.805,"h":200.98,"l":199.805,"n":78,"o":200.98,"t":"2026-10-21T18:45:00Z","v":1412,"vw":200.425},{"c":200.4,"h":200.4,"l":199.8,"n":42,"o":199.805,"t":"2026-10-21T19:00:00Z","v":1079,"vw":199.935556},{"c":199.71,"h":199.71,"l":199.71,"n":13,"o":199.71,"t":"2026-10-21T19:15:00Z","v":223,"vw":199.71},{"c":199.945,"h":199.945,"l":199.3442,"n":170,"o":199.72,"t":"2026-10-21T19:30:00Z","v":5020,"vw":199.746196},{"c":199.55,"h":200.24,"l":199.48,"n":470,"o":199.95,"t":"2026-10-21T19:45:00Z","v":9808,"vw":199.704017},{"c":199.47,"h":199.47,"l":199.47,"n":16,"o":199.47,"t":"2026-10-21T20:00:00Z","v":13022,"vw":199.47},{"c":200,"h":200,"l":199.23,"n":15,"o":199.23,"t":"2026-10-22T13:30:00Z","v":362,"vw":199.451264},{"c":200.84,"h":200.85,"l":199.845,"n":98,"o":199.845,"t":"2026-10-22T13:45:00Z","v":2251,"vw":200.685591},{"c":200.49,"h":201.2,"l":200.45,"n":488,"o":201.105,"t":"2026-10-22T14:00:00Z","v":7574,"vw":200.692475},{"c":199.77,"h":200.47,"l":199.49,"n":110,"o":200.47,"t":"2026-10-22T14:15:00Z","v":2144,"vw":199.713061},{"c":199.845,"h":200.12,"l":199.845,"n":23,"o":200.12,"t":"2026-10-22T14:30:00Z","v":358,"vw":199.9825},{"c":199.55,"h":199.9,"l":199.34,"n":398,"o":199.49,"t":"2026-10-22T14:45:00Z","v":7546,"vw":199.650115},{"c":199.64,"h":199.64,"l":199.34,"n":34,"o":199.485,"t":"2026-10-22T15:00:00Z","v":1221,"vw":199.457477},{"c":199.44,"h":200.34,"l":199.44,"n":104,"o":199.9,"t":"2026-10-22T15:15:00Z","v":4017,"vw":200.010657},{"c":200.5925,"h":200.5925,"l":199.95,"n":79,"o":199.99,"t":"2026-10-22T15:30:00Z","v":3828,"vw":200.117522},{"c":200.755,"h":200.755,"l":200.7,"n":15,"o":200.7,"t":"2026-10-22T15:45:00Z","v":314,"vw":200.729654},{"c":201.42,"h":201.42,"l":200.78,"n":31,"o":200.78,"t":"2026-10-22T16:00:00Z","v":699,"vw":200.915},{"c":202.03,"h":202.16,"l":201.7,"n":107,"o":202,"t":"2026-10-22T16:15:00Z","v":2013,"vw":201.891617},{"c":202.215,"h":202.59,"l":202.215,"n":13,"o":202.59,"t":"2026-10-22T16:30:00Z","v":363,"vw":202.343333},{"c":202.4,"h":202.59,"l":202.385,"n":49,"o":202.385,"t":"2026-10-22T16:45:00Z","v":893,"vw":202.444416},{"c":201.92,"h":202.29,"l":201.65,"n":81,"o":201.92,"t":"2026-10-22T17:00:00Z","v":2187,"vw":201.927362},{"c":202.2,"h":202.2,"l":201.8,"n":23,"o":201.8,"t":"2026-10-22T17:15:00Z","v":487,"vw":201.933333},{"c":202.02,"h":202.43,"l":201.67,"n":56,"o":202.43,"t":"2026-10-22T17:30:00Z","v":1493,"vw":201.914659},{"c":202.105,"h":202.105,"l":201.74,"n":14,"o":201.75,"t":"2026-10-22T17:45:00Z","v":353,"vw":201.865},{"c":202.395,"h":202.47,"l":202.105,"n":118,"o":202.105,"t":"2026-10-22T18:00:00Z","v":3134,"vw":202.318446},{"c":202.57,"h":202.58,"l":202.275,"n":101,"o":202.535,"t":"2026-10-22T18:15:00Z","v":1171,"vw":202.4675},{"c":202.525,"h":202.525,"l":202.525,"n":8,"o":202.525,"t":"2026-10-22T18:30:00Z","v":180,"vw":202.525},{"c":202.61,"h":203.02,"l":202.54,"n":105,"o":203.02,"t":"2026-10-22T18:45:00Z","v":1972,"vw":202.727849},{"c":203.02,"h":203.02,"l":202.57,"n":10,"o":202.57,"t":"2026-10-22T19:00:00Z","v":249,"vw":202.795},{"c":201.815,"h":203.02,"l":201.57,"n":182,"o":203.02,"t":"2026-10-22T19:15:00Z","v":4160,"vw":202.096576},{"c":201.345,"h":202.08,"l":201.31,"n":248,"o":201.73,"t":"2026-10-22T19:30:00Z","v":6379,"vw":201.65202},{"c":201.4,"h":201.89,"l":200.78,"n":478,"o":201.51,"t":"2026-10-22T19:45:00Z","v":7260,"vw":201.347873},{"c":201.42,"h":201.42,"l":201.42,"n":22,"o":201.42,"t":"2026-10-22T20:00:00Z","v":15697,"vw":201.42}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.451814050981138,"strike":252.9251691979423,"iv":0.583042616283383,"gamma":0.005399548125826506,"theta":-0.10262765983157279,"vega":0.09911509213778608,"rho":0.014174506851936176,"breakevenPct":26.291819704559366},{"delta":0.15,"premium":1.8200713569667604,"strike":236.83095476777467,"iv":0.4704140390768613,"gamma":0.009460700370741416,"theta":-0.10232705004923243,"vega":0.12839316316036875,"rho":0.021383794658755364,"breakevenPct":18.484274711916115},{"delta":0.2,"premium":2.2246616158074977,"strike":223.34461280641676,"iv":0.3787361231498891,"gamma":0.013418472509570411,"theta":-0.10486947789439875,"vega":0.15748517985879124,"rho":0.028575675901840156,"breakevenPct":11.989511678196932},{"delta":0.25,"premium":2.8058357348703167,"strike":217.29106628242076,"iv":0.3463561959654179,"gamma":0.01602536023054755,"theta":-0.11037608069164265,"vega":0.17710691642651297,"rho":0.035809079487239825,"breakevenPct":9.272615439028433},{"delta":0.3,"premium":3.445244956772334,"strike":213.68876080691643,"iv":0.3335319884726225,"gamma":0.018186743515850146,"theta":-0.11686023054755043,"vega":0.19360547550432275,"rho":0.043056176611062494,"breakevenPct":7.801611440616011},{"delta":0.35,"premium":4.08465417867435,"strike":210.0864553314121,"iv":0.3207077809798271,"gamma":0.020348126801152736,"theta":-0.12334438040345821,"vega":0.21010403458213256,"rho":0.05030327373488516,"breakevenPct":6.330607442203586},{"delta":0.4,"premium":5.15582501188778,"strike":207.6795054683785,"iv":0.32418240608654303,"gamma":0.02044640989063243,"theta":-0.12760727532097005,"vega":0.21358625772705658,"rho":0.05743240539863825,"breakevenPct":5.667426511898667},{"delta":0.45,"premium":6.2376129339039466,"strike":205.3019495958155,"iv":0.32805782215882073,"gamma":0.02049396100808369,"theta":-0.13181554921540656,"vega":0.21674840703756537,"rho":0.06455863627238963,"breakevenPct":5.024110083268524},{"delta":0.5,"premium":7.319400855920114,"strike":202.9243937232525,"iv":0.33193323823109844,"gamma":0.020541512125534952,"theta":-0.13602382310984307,"vega":0.2199105563480742,"rho":0.07168486714614102,"breakevenPct":4.3807936546383806},{"delta":0.55,"premium":8.401188777936284,"strike":200.54683785068949,"iv":0.33580865430337614,"gamma":0.020589063242986212,"theta":-0.1402320970042796,"vega":0.22307270565858298,"rho":0.0788110980198924,"breakevenPct":3.7374772260082363},{"delta":0.6,"premium":10.145350109409188,"strike":197.89387308533918,"iv":0.35038982494529536,"gamma":0.019336323851203503,"theta":-0.14334824945295405,"vega":0.21781859956236324,"rho":0.08554422268962826,"breakevenPct":3.2862790163580433},{"delta":0.65,"premium":12.087363238512033,"strike":195.1586433260394,"iv":0.36816881838074395,"gamma":0.017695185995623634,"theta":-0.14613818380743984,"vega":0.21005054704595189,"rho":0.09215992602569716,"breakevenPct":2.892466768221341},{"delta":0.7,"premium":14.047599531615925,"strike":192.2423887587822,"iv":0.37102002341920376,"gamma":0.01638665105386417,"theta":-0.13896475409836068,"vega":0.19592224824355972,"rho":0.09871870376342422,"breakevenPct":2.4178275694559335},{"delta":0.75,"premium":16.417801047120424,"strike":188.97905759162305,"iv":0.37952408376963354,"gamma":0.014767015706806282,"theta":-0.13199947643979057,"vega":0.17994031413612563,"rho":0.10498314620926023,"breakevenPct":1.9744110012627738},{"delta":0.8,"premium":20.156756756756764,"strike":184.57528957528956,"iv":0.4083949806949807,"gamma":0.012087644787644784,"theta":-0.12687683397683394,"vega":0.15869806949806947,"rho":0.11026885189547299,"breakevenPct":1.6443482931418698},{"delta":0.85,"premium":24.26363636363636,"strike":179.69696969696972,"iv":0.42526363636363634,"gamma":0.009666666666666669,"theta":-0.11265757575757578,"vega":0.13223939393939396,"rho":0.11523533105385597,"breakevenPct":1.261347463313511},{"delta":0.9,"premium":29.87808219178083,"strike":173.3390410958904,"iv":0.4440760273972603,"gamma":0.006968835616438354,"theta":-0.09211506849315067,"vega":0.09929143835616436,"rho":0.1190091722947827,"breakevenPct":0.8922268333190534}],"put":[{"delta":0.1,"premium":1.6484556200223137,"strike":166.40650885746163,"iv":0.5762063394976669,"gamma":0.005396547596515389,"theta":-0.09645625441003217,"vega":0.09897287852436083,"rho":-0.017846123760081625,"breakevenPct":18.201741020038074},{"delta":0.15,"premium":1.856078936609178,"strike":180.8839911384098,"iv":0.4017949071659878,"gamma":0.010259179394618987,"theta":-0.08776968661893503,"vega":0.13145602649990812,"rho":-0.026459219136542703,"breakevenPct":11.117112401052202},{"delta":0.2,"premium":2.5155035971223025,"strike":185.76978417266187,"iv":0.37619870503597125,"gamma":0.013061870503597124,"theta":-0.09800158273381294,"vega":0.15831870503597123,"rho":-0.034934582030685064,"breakevenPct":9.018826047294418},{"delta":0.25,"premium":3.288884892086331,"strike":189.36690647482015,"iv":0.3677814388489209,"gamma":0.015220143884892087,"theta":-0.10828935251798562,"vega":0.17990143884892087,"rho":-0.04372678217397095,"breakevenPct":7.616909153642232},{"delta":0.3,"premium":4.109178743961352,"strike":192.48792270531402,"iv":0.35888599033816426,"gamma":0.016993236714975844,"theta":-0.11422995169082126,"vega":0.1959903381642512,"rho":-0.05253386894181225,"breakevenPct":6.474657947893627},{"delta":0.35,"premium":4.927272727272727,"strike":195.43887147335423,"iv":0.348705329153605,"gamma":0.018680877742946706,"theta":-0.11797868338557994,"vega":0.20974294670846394,"rho":-0.0613330326636625,"breakevenPct":5.41574881040537},{"delta":0.4,"premium":5.684848484848485,"strike":198.05120167189133,"iv":0.33266562173458725,"gamma":0.02035276907001045,"theta":-0.11547084639498434,"vega":0.21773667711598746,"rho":-0.07007721151929047,"breakevenPct":4.4949095486829265},{"delta":0.45,"premium":6.620082564351627,"strike":200.61680427391937,"iv":0.3213353084021369,"gamma":0.021488975230694513,"theta":-0.1131065565808645,"vega":0.22295983487129675,"rho":-0.07890982389322901,"breakevenPct":3.685472291943321},{"delta":0.5,"premium":8.077100534239921,"strike":203.04516755706655,"iv":0.32383652258377854,"gamma":0.021051869839728024,"theta":-0.11116386595434677,"vega":0.22004579893152015,"rho":-0.08800216620677265,"breakevenPct":3.203223601019449},{"delta":0.55,"premium":9.53411850412822,"strike":205.4735308402137,"iv":0.3263377367654201,"gamma":0.020614764448761536,"theta":-0.10922117532782905,"vega":0.21713176299174355,"rho":-0.09709450852031629,"breakevenPct":2.720974910095576},{"delta":0.6,"premium":10.991136474016512,"strike":207.90189412336085,"iv":0.32883895094706167,"gamma":0.020177659057795047,"theta":-0.10727848470131132,"vega":0.21421772705196698,"rho":-0.10618685083385992,"breakevenPct":2.238726219171704},{"delta":0.65,"premium":12.591100323624596,"strike":210.4401294498382,"iv":0.33150174757281553,"gamma":0.01956673139158576,"theta":-0.10425760517799353,"vega":0.20942453074433656,"rho":-0.11537299326032013,"breakevenPct":1.772897862072483},{"delta":0.7,"premium":15.099190938511326,"strike":213.67637540453075,"iv":0.33519106796116505,"gamma":0.017851521035598707,"theta":-0.09438705501618123,"vega":0.19269313915857605,"rho":-0.12515504228648566,"breakevenPct":1.4113869198592845},{"delta":0.75,"premium":17.60728155339806,"strike":216.9126213592233,"iv":0.33888038834951456,"gamma":0.016136310679611653,"theta":-0.08451650485436893,"vega":0.17596174757281552,"rho":-0.1349370913126512,"breakevenPct":1.049875977646085},{"delta":0.8,"premium":20.250180288461546,"strike":220.27644230769232,"iv":0.3432486778846154,"gamma":0.014359014423076919,"theta":-0.0744199519230769,"vega":0.15870072115384612,"rho":-0.14481807877862723,"breakevenPct":0.6919561020599829},{"delta":0.85,"premium":25.68888221153846,"strike":226.28605769230768,"iv":0.3616981971153846,"gamma":0.011294110576923078,"theta":-0.05963629807692308,"vega":0.13045552884615386,"rho":-0.15675096345284742,"breakevenPct":0.40851182565324395},{"delta":0.9,"premium":35.25749999999999,"strike":236.36666666666667,"iv":0.4117456666666667,"gamma":0.007553666666666668,"theta":-0.04674366666666667,"vega":0.09931166666666667,"rho":-0.17188252204938803,"breakevenPct":0.15432098765432048}]},"raw":{"call":[{"delta":0.1,"premium":1.451814050981138,"strike":252.9251691979423,"iv":0.583042616283383,"gamma":0.005399548125826506,"theta":-0.10262765983157279,"vega":0.09911509213778608,"rho":0.014174506851936176,"breakevenPct":26.291819704559366},{"delta":0.15,"premium":1.8200713569667604,"strike":236.83095476777467,"iv":0.4704140390768613,"gamma":0.009460700370741416,"theta":-0.10232705004923243,"vega":0.12839316316036875,"rho":0.021383794658755364,"breakevenPct":18.484274711916115},{"delta":0.2,"premium":2.2246616158074977,"strike":223.34461280641676,"iv":0.3787361231498891,"gamma":0.013418472509570411,"theta":-0.10486947789439875,"vega":0.15748517985879124,"rho":0.028575675901840156,"breakevenPct":11.989511678196932},{"delta":0.25,"premium":2.8058357348703167,"strike":217.29106628242076,"iv":0.3463561959654179,"gamma":0.01602536023054755,"theta":-0.11037608069164265,"vega":0.17710691642651297,"rho":0.035809079487239825,"breakevenPct":9.272615439028433},{"delta":0.3,"premium":3.445244956772334,"strike":213.68876080691643,"iv":0.3335319884726225,"gamma":0.018186743515850146,"theta":-0.11686023054755043,"vega":0.19360547550432275,"rho":0.043056176611062494,"breakevenPct":7.801611440616011},{"delta":0.35,"premium":4.08465417867435,"strike":210.0864553314121,"iv":0.3207077809798271,"gamma":0.020348126801152736,"theta":-0.12334438040345821,"vega":0.21010403458213256,"rho":0.05030327373488516,"breakevenPct":6.330607442203586},{"delta":0.4,"premium":5.15582501188778,"strike":207.6795054683785,"iv":0.32418240608654303,"gamma":0.02044640989063243,"theta":-0.12760727532097005,"vega":0.21358625772705658,"rho":0.05743240539863825,"breakevenPct":5.667426511898667},{"delta":0.45,"premium":6.2376129339039466,"strike":205.3019495958155,"iv":0.32805782215882073,"gamma":0.02049396100808369,"theta":-0.13181554921540656,"vega":0.21674840703756537,"rho":0.06455863627238963,"breakevenPct":5.024110083268524},{"delta":0.5,"premium":7.319400855920114,"strike":202.9243937232525,"iv":0.33193323823109844,"gamma":0.020541512125534952,"theta":-0.13602382310984307,"vega":0.2199105563480742,"rho":0.07168486714614102,"breakevenPct":4.3807936546383806},{"delta":0.55,"premium":8.401188777936284,"strike":200.54683785068949,"iv":0.33580865430337614,"gamma":0.020589063242986212,"theta":-0.1402320970042796,"vega":0.22307270565858298,"rho":0.0788110980198924,"breakevenPct":3.7374772260082363},{"delta":0.6,"premium":10.145350109409188,"strike":197.89387308533918,"iv":0.35038982494529536,"gamma":0.019336323851203503,"theta":-0.14334824945295405,"vega":0.21781859956236324,"rho":0.08554422268962826,"breakevenPct":3.2862790163580433},{"delta":0.65,"premium":12.087363238512033,"strike":195.1586433260394,"iv":0.36816881838074395,"gamma":0.017695185995623634,"theta":-0.14613818380743984,"vega":0.21005054704595189,"rho":0.09215992602569716,"breakevenPct":2.892466768221341},{"delta":0.7,"premium":14.047599531615925,"strike":192.2423887587822,"iv":0.37102002341920376,"gamma":0.01638665105386417,"theta":-0.13896475409836068,"vega":0.19592224824355972,"rho":0.09871870376342422,"breakevenPct":2.4178275694559335},{"delta":0.75,"premium":16.417801047120424,"strike":188.97905759162305,"iv":0.37952408376963354,"gamma":0.014767015706806282,"theta":-0.13199947643979057,"vega":0.17994031413612563,"rho":0.10498314620926023,"breakevenPct":1.9744110012627738},{"delta":0.8,"premium":20.156756756756764,"strike":184.57528957528956,"iv":0.4083949806949807,"gamma":0.012087644787644784,"theta":-0.12687683397683394,"vega":0.15869806949806947,"rho":0.11026885189547299,"breakevenPct":1.6443482931418698},{"delta":0.85,"premium":24.26363636363636,"strike":179.69696969696972,"iv":0.42526363636363634,"gamma":0.009666666666666669,"theta":-0.11265757575757578,"vega":0.13223939393939396,"rho":0.11523533105385597,"breakevenPct":1.261347463313511},{"delta":0.9,"premium":29.87808219178083,"strike":173.3390410958904,"iv":0.4440760273972603,"gamma":0.006968835616438354,"theta":-0.09211506849315067,"vega":0.09929143835616436,"rho":0.1190091722947827,"breakevenPct":0.8922268333190534}],"put":[{"delta":0.1,"premium":1.6484556200223137,"strike":166.40650885746163,"iv":0.5762063394976669,"gamma":0.005396547596515389,"theta":-0.09645625441003217,"vega":0.09897287852436083,"rho":-0.017846123760081625,"breakevenPct":18.201741020038074},{"delta":0.15,"premium":1.856078936609178,"strike":180.8839911384098,"iv":0.4017949071659878,"gamma":0.010259179394618987,"theta":-0.08776968661893503,"vega":0.13145602649990812,"rho":-0.026459219136542703,"breakevenPct":11.117112401052202},{"delta":0.2,"premium":2.5155035971223025,"strike":185.76978417266187,"iv":0.37619870503597125,"gamma":0.013061870503597124,"theta":-0.09800158273381294,"vega":0.15831870503597123,"rho":-0.034934582030685064,"breakevenPct":9.018826047294418},{"delta":0.25,"premium":3.288884892086331,"strike":189.36690647482015,"iv":0.3677814388489209,"gamma":0.015220143884892087,"theta":-0.10828935251798562,"vega":0.17990143884892087,"rho":-0.04372678217397095,"breakevenPct":7.616909153642232},{"delta":0.3,"premium":4.109178743961352,"strike":192.48792270531402,"iv":0.35888599033816426,"gamma":0.016993236714975844,"theta":-0.11422995169082126,"vega":0.1959903381642512,"rho":-0.05253386894181225,"breakevenPct":6.474657947893627},{"delta":0.35,"premium":4.927272727272727,"strike":195.43887147335423,"iv":0.348705329153605,"gamma":0.018680877742946706,"theta":-0.11797868338557994,"vega":0.20974294670846394,"rho":-0.0613330326636625,"breakevenPct":5.41574881040537},{"delta":0.4,"premium":5.684848484848485,"strike":198.05120167189133,"iv":0.33266562173458725,"gamma":0.02035276907001045,"theta":-0.11547084639498434,"vega":0.21773667711598746,"rho":-0.07007721151929047,"breakevenPct":4.4949095486829265},{"delta":0.45,"premium":6.620082564351627,"strike":200.61680427391937,"iv":0.3213353084021369,"gamma":0.021488975230694513,"theta":-0.1131065565808645,"vega":0.22295983487129675,"rho":-0.07890982389322901,"breakevenPct":3.685472291943321},{"delta":0.5,"premium":8.077100534239921,"strike":203.04516755706655,"iv":0.32383652258377854,"gamma":0.021051869839728024,"theta":-0.11116386595434677,"vega":0.22004579893152015,"rho":-0.08800216620677265,"breakevenPct":3.203223601019449},{"delta":0.55,"premium":9.53411850412822,"strike":205.4735308402137,"iv":0.3263377367654201,"gamma":0.020614764448761536,"theta":-0.10922117532782905,"vega":0.21713176299174355,"rho":-0.09709450852031629,"breakevenPct":2.720974910095576},{"delta":0.6,"premium":10.991136474016512,"strike":207.90189412336085,"iv":0.32883895094706167,"gamma":0.020177659057795047,"theta":-0.10727848470131132,"vega":0.21421772705196698,"rho":-0.10618685083385992,"breakevenPct":2.238726219171704},{"delta":0.65,"premium":12.591100323624596,"strike":210.4401294498382,"iv":0.33150174757281553,"gamma":0.01956673139158576,"theta":-0.10425760517799353,"vega":0.20942453074433656,"rho":-0.11537299326032013,"breakevenPct":1.772897862072483},{"delta":0.7,"premium":15.099190938511326,"strike":213.67637540453075,"iv":0.33519106796116505,"gamma":0.017851521035598707,"theta":-0.09438705501618123,"vega":0.19269313915857605,"rho":-0.12515504228648566,"breakevenPct":1.4113869198592845},{"delta":0.75,"premium":17.60728155339806,"strike":216.9126213592233,"iv":0.33888038834951456,"gamma":0.016136310679611653,"theta":-0.08451650485436893,"vega":0.17596174757281552,"rho":-0.1349370913126512,"breakevenPct":1.049875977646085},{"delta":0.8,"premium":20.250180288461546,"strike":220.27644230769232,"iv":0.3432486778846154,"gamma":0.014359014423076919,"theta":-0.0744199519230769,"vega":0.15870072115384612,"rho":-0.14481807877862723,"breakevenPct":0.6919561020599829},{"delta":0.85,"premium":25.68888221153846,"strike":226.28605769230768,"iv":0.3616981971153846,"gamma":0.011294110576923078,"theta":-0.05963629807692308,"vega":0.13045552884615386,"rho":-0.15675096345284742,"breakevenPct":0.40851182565324395},{"delta":0.9,"premium":35.25749999999999,"strike":236.36666666666667,"iv":0.4117456666666667,"gamma":0.007553666666666668,"theta":-0.04674366666666667,"vega":0.09931166666666667,"rho":-0.17188252204938803,"breakevenPct":0.15432098765432048}]}},"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"}}