{"symbol":"COF","url":"https://intraalpha.com/companies/COF","capturedAt":"2026-10-16T22:42:42.568Z","state":"ready","quote":{"symbol":"COF","last_price":201.74,"prev_close":198.86,"regular_close":201.74,"change":2.88,"change_pct":1.4483,"regular_change":2.88,"regular_change_pct":1.4483,"extended_change":0,"extended_change_pct":0,"bid":199.9,"ask":203.5,"bid_size":200,"ask_size":100,"volume":4754059,"vwap":201.646921,"open":200.6,"high":204.005,"low":200.27,"close":201.74,"trade_count":71223,"last_trade_at":"2026-10-16T22:30:00.001765884Z","last_quote_at":"2026-10-16T20:08:13.847685977Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:42:21.608238955-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"COF","fetched_at":"2026-10-16T22:42:42.144048+00:00","name":"Capital One Financial Corporation","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"USA","description":"Capital One Financial Corporation is an American bank holding company specializing in credit cards, auto loans, banking, and savings accounts, headquartered in McLean, Virginia with operations primarily in the United States.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":122000613000,"ebitda":null,"pe_ratio":12.77,"peg_ratio":0.18,"book_value":167.86,"dividend_per_share":3,"dividend_yield":0.0154,"eps":15.57,"revenue_ttm":48109998000,"gross_profit_ttm":48109998000,"profit_margin":0.219,"operating_margin_ttm":0.336,"return_on_assets_ttm":0.0152,"return_on_equity_ttm":0.0903,"quarterly_earnings_growth":-0.032,"quarterly_revenue_growth":11.11,"analyst_target_price":252.27,"analyst_number":5,"beta":1.04,"fifty_two_week_high":256.64,"fifty_two_week_low":173.62,"fifty_day_ma":208.42,"two_hundred_day_ma":203.51,"shares_outstanding":613500000,"forward_pe":8.49,"price_to_sales":2.536,"price_to_book":1.081,"ev_to_revenue":2.704,"ev_to_ebitda":null},"optionObservedAt":"2026-10-16T19:49:59.751Z","bars":[{"c":200,"h":200,"l":200,"n":4,"o":200,"t":"2026-10-09T11:00:00Z","v":229,"vw":200},{"c":203.01,"h":203.01,"l":203.01,"n":2,"o":203.01,"t":"2026-10-09T12:05:00Z","v":101,"vw":203.01},{"c":201.2777,"h":201.2777,"l":201.2777,"n":1,"o":201.2777,"t":"2026-10-09T12:15:00Z","v":100,"vw":201.2777},{"c":199.52,"h":199.52,"l":199.52,"n":3,"o":199.52,"t":"2026-10-09T12:25:00Z","v":132,"vw":199.52},{"c":199,"h":199,"l":199,"n":1,"o":199,"t":"2026-10-09T13:25:00Z","v":100,"vw":199},{"c":198.24,"h":199.38,"l":197.57,"n":1023,"o":198.61,"t":"2026-10-09T13:30:00Z","v":74158,"vw":198.53666},{"c":198.76,"h":199.465,"l":198.165,"n":988,"o":198.23,"t":"2026-10-09T13:35:00Z","v":48540,"vw":198.826228},{"c":198.53,"h":199.295,"l":198.35,"n":650,"o":198.74,"t":"2026-10-09T13:40:00Z","v":30535,"vw":198.763851},{"c":198.915,"h":199.17,"l":198.5,"n":694,"o":198.76,"t":"2026-10-09T13:45:00Z","v":22115,"vw":198.886575},{"c":199.62,"h":199.71,"l":198.95,"n":738,"o":198.99,"t":"2026-10-09T13:50:00Z","v":22598,"vw":199.42518},{"c":199.69,"h":199.69,"l":199.29,"n":707,"o":199.63,"t":"2026-10-09T13:55:00Z","v":24804,"vw":199.47375},{"c":198.985,"h":199.81,"l":198.86,"n":856,"o":199.79,"t":"2026-10-09T14:00:00Z","v":32752,"vw":199.345521},{"c":198.65,"h":199.18,"l":198.65,"n":683,"o":199.07,"t":"2026-10-09T14:05:00Z","v":21554,"vw":198.839247},{"c":198.885,"h":199.07,"l":198.49,"n":1009,"o":198.76,"t":"2026-10-09T14:10:00Z","v":52032,"vw":198.754125},{"c":199.09,"h":199.44,"l":198.94,"n":571,"o":198.94,"t":"2026-10-09T14:15:00Z","v":20789,"vw":199.181406},{"c":199.32,"h":199.405,"l":199.085,"n":577,"o":199.085,"t":"2026-10-09T14:20:00Z","v":23199,"vw":199.260178},{"c":199.11,"h":199.37,"l":198.985,"n":727,"o":199.33,"t":"2026-10-09T14:25:00Z","v":31626,"vw":199.182556},{"c":198.9,"h":199.27,"l":198.9,"n":846,"o":199.095,"t":"2026-10-09T14:30:00Z","v":42405,"vw":199.14495},{"c":199.09,"h":199.3,"l":198.88,"n":669,"o":198.955,"t":"2026-10-09T14:35:00Z","v":22529,"vw":199.077169},{"c":199.23,"h":199.34,"l":199.09,"n":606,"o":199.09,"t":"2026-10-09T14:40:00Z","v":19948,"vw":199.190558},{"c":199.61,"h":199.625,"l":199.3,"n":775,"o":199.3,"t":"2026-10-09T14:45:00Z","v":31398,"vw":199.49191},{"c":199.3,"h":199.645,"l":199.18,"n":515,"o":199.59,"t":"2026-10-09T14:50:00Z","v":17457,"vw":199.524746},{"c":199.365,"h":199.4,"l":199.1725,"n":613,"o":199.25,"t":"2026-10-09T14:55:00Z","v":28006,"vw":199.310203},{"c":199.49,"h":199.68,"l":199.32,"n":925,"o":199.365,"t":"2026-10-09T15:00:00Z","v":38866,"vw":199.499601},{"c":199.6,"h":199.67,"l":199.41,"n":637,"o":199.45,"t":"2026-10-09T15:05:00Z","v":30761,"vw":199.514131},{"c":199.875,"h":199.91,"l":199.65,"n":686,"o":199.65,"t":"2026-10-09T15:10:00Z","v":23845,"vw":199.776189},{"c":199.7,"h":200,"l":199.63,"n":837,"o":199.89,"t":"2026-10-09T15:15:00Z","v":28194,"vw":199.86346},{"c":199.48,"h":199.74,"l":199.375,"n":614,"o":199.7,"t":"2026-10-09T15:20:00Z","v":21325,"vw":199.60961},{"c":199.18,"h":199.5756,"l":199.12,"n":545,"o":199.49,"t":"2026-10-09T15:25:00Z","v":17328,"vw":199.266285},{"c":199.21,"h":199.35,"l":199.11,"n":613,"o":199.22,"t":"2026-10-09T15:30:00Z","v":22999,"vw":199.22965},{"c":199.14,"h":199.415,"l":199.09,"n":567,"o":199.26,"t":"2026-10-09T15:35:00Z","v":19799,"vw":199.273137},{"c":199.09,"h":199.27,"l":199,"n":653,"o":199.17,"t":"2026-10-09T15:40:00Z","v":22947,"vw":199.184072},{"c":199.11,"h":199.155,"l":198.91,"n":583,"o":199.095,"t":"2026-10-09T15:45:00Z","v":18063,"vw":199.049544},{"c":199.37,"h":199.37,"l":199.045,"n":638,"o":199.085,"t":"2026-10-09T15:50:00Z","v":20098,"vw":199.204678},{"c":199.55,"h":199.55,"l":199.36,"n":603,"o":199.36,"t":"2026-10-09T15:55:00Z","v":24811,"vw":199.44718},{"c":199.9,"h":199.9,"l":199.555,"n":598,"o":199.59,"t":"2026-10-09T16:00:00Z","v":20544,"vw":199.756285},{"c":199.62,"h":199.91,"l":199.55,"n":402,"o":199.845,"t":"2026-10-09T16:05:00Z","v":24127,"vw":199.627724},{"c":199.65,"h":199.7,"l":199.61,"n":436,"o":199.64,"t":"2026-10-09T16:10:00Z","v":15215,"vw":199.65568},{"c":199.85,"h":199.92,"l":199.66,"n":509,"o":199.66,"t":"2026-10-09T16:15:00Z","v":16099,"vw":199.784987},{"c":199.76,"h":199.855,"l":199.67,"n":473,"o":199.85,"t":"2026-10-09T16:20:00Z","v":15712,"vw":199.762468},{"c":199.87,"h":199.92,"l":199.68,"n":533,"o":199.75,"t":"2026-10-09T16:25:00Z","v":18211,"vw":199.798647},{"c":199.81,"h":199.905,"l":199.71,"n":452,"o":199.87,"t":"2026-10-09T16:30:00Z","v":17891,"vw":199.817792},{"c":200.06,"h":200.27,"l":199.82,"n":886,"o":199.83,"t":"2026-10-09T16:35:00Z","v":40586,"vw":199.986057},{"c":199.99,"h":200.06,"l":199.925,"n":364,"o":200.06,"t":"2026-10-09T16:40:00Z","v":13140,"vw":199.991477},{"c":199.79,"h":200.08,"l":199.72,"n":439,"o":199.965,"t":"2026-10-09T16:45:00Z","v":15849,"vw":199.886059},{"c":199.73,"h":199.985,"l":199.65,"n":576,"o":199.79,"t":"2026-10-09T16:50:00Z","v":24602,"vw":199.810666},{"c":199.955,"h":199.99,"l":199.7,"n":452,"o":199.71,"t":"2026-10-09T16:55:00Z","v":13379,"vw":199.855104},{"c":200.23,"h":200.23,"l":199.94,"n":486,"o":199.96,"t":"2026-10-09T17:00:00Z","v":20997,"vw":200.075511},{"c":200.26,"h":200.34,"l":200.2,"n":507,"o":200.21,"t":"2026-10-09T17:05:00Z","v":19647,"vw":200.276621},{"c":200.04,"h":200.27,"l":199.94,"n":428,"o":200.26,"t":"2026-10-09T17:10:00Z","v":14303,"vw":200.111405},{"c":199.9,"h":200.03,"l":199.72,"n":569,"o":200.02,"t":"2026-10-09T17:15:00Z","v":23098,"vw":199.840368},{"c":199.82,"h":199.9,"l":199.725,"n":448,"o":199.86,"t":"2026-10-09T17:20:00Z","v":17728,"vw":199.803039},{"c":199.59,"h":199.855,"l":199.46,"n":542,"o":199.81,"t":"2026-10-09T17:25:00Z","v":30206,"vw":199.662641},{"c":199.53,"h":199.73,"l":199.53,"n":463,"o":199.59,"t":"2026-10-09T17:30:00Z","v":15901,"vw":199.622627},{"c":199.58,"h":199.75,"l":199.555,"n":572,"o":199.56,"t":"2026-10-09T17:35:00Z","v":22871,"vw":199.667923},{"c":199.85,"h":199.85,"l":199.58,"n":394,"o":199.67,"t":"2026-10-09T17:40:00Z","v":14182,"vw":199.711754},{"c":199.77,"h":199.855,"l":199.73,"n":402,"o":199.855,"t":"2026-10-09T17:45:00Z","v":12820,"vw":199.794565},{"c":199.82,"h":199.82,"l":199.67,"n":463,"o":199.79,"t":"2026-10-09T17:50:00Z","v":14490,"vw":199.744329},{"c":199.99,"h":199.99,"l":199.77,"n":634,"o":199.82,"t":"2026-10-09T17:55:00Z","v":20865,"vw":199.858632},{"c":200.07,"h":200.175,"l":199.96,"n":630,"o":199.98,"t":"2026-10-09T18:00:00Z","v":40303,"vw":200.085906},{"c":200.15,"h":200.22,"l":200.035,"n":553,"o":200.09,"t":"2026-10-09T18:05:00Z","v":24322,"vw":200.147293},{"c":200.13,"h":200.22,"l":200.05,"n":606,"o":200.18,"t":"2026-10-09T18:10:00Z","v":25014,"vw":200.140195},{"c":200.1,"h":200.19,"l":200.08,"n":438,"o":200.14,"t":"2026-10-09T18:15:00Z","v":20828,"vw":200.136897},{"c":200.08,"h":200.19,"l":200.08,"n":571,"o":200.13,"t":"2026-10-09T18:20:00Z","v":24373,"vw":200.121386},{"c":200.08,"h":200.12,"l":199.92,"n":525,"o":200.12,"t":"2026-10-09T18:25:00Z","v":16810,"vw":200.031521},{"c":200.15,"h":200.18,"l":200,"n":552,"o":200.1,"t":"2026-10-09T18:30:00Z","v":17415,"vw":200.08475},{"c":200.24,"h":200.24,"l":200.11,"n":514,"o":200.16,"t":"2026-10-09T18:35:00Z","v":13198,"vw":200.167288},{"c":200.18,"h":200.25,"l":200.135,"n":452,"o":200.24,"t":"2026-10-09T18:40:00Z","v":14903,"vw":200.192159},{"c":200.195,"h":200.3619,"l":200.01,"n":689,"o":200.145,"t":"2026-10-09T18:45:00Z","v":23883,"vw":200.184204},{"c":200.21,"h":200.41,"l":200.17,"n":504,"o":200.22,"t":"2026-10-09T18:50:00Z","v":16989,"vw":200.284624},{"c":200.23,"h":200.23,"l":200.08,"n":518,"o":200.2,"t":"2026-10-09T18:55:00Z","v":14041,"vw":200.151417},{"c":200.34,"h":200.4,"l":200.18,"n":818,"o":200.23,"t":"2026-10-09T19:00:00Z","v":32697,"vw":200.317441},{"c":200.33,"h":200.415,"l":200.28,"n":599,"o":200.32,"t":"2026-10-09T19:05:00Z","v":20302,"vw":200.34389},{"c":200.34,"h":200.39,"l":200.3,"n":719,"o":200.33,"t":"2026-10-09T19:10:00Z","v":27093,"vw":200.339115},{"c":200.3,"h":200.38,"l":200.2743,"n":766,"o":200.35,"t":"2026-10-09T19:15:00Z","v":22989,"vw":200.332901},{"c":200.37,"h":200.455,"l":200.32,"n":832,"o":200.32,"t":"2026-10-09T19:20:00Z","v":26603,"vw":200.390478},{"c":200.39,"h":200.505,"l":200.35,"n":928,"o":200.36,"t":"2026-10-09T19:25:00Z","v":31566,"vw":200.423492},{"c":200.29,"h":200.41,"l":200.195,"n":1148,"o":200.365,"t":"2026-10-09T19:30:00Z","v":41611,"vw":200.317496},{"c":200.23,"h":200.32,"l":200.22,"n":864,"o":200.29,"t":"2026-10-09T19:35:00Z","v":29403,"vw":200.274646},{"c":199.995,"h":200.25,"l":199.98,"n":861,"o":200.24,"t":"2026-10-09T19:40:00Z","v":32032,"vw":200.116629},{"c":199.895,"h":200.05,"l":199.86,"n":829,"o":200.02,"t":"2026-10-09T19:45:00Z","v":26890,"vw":199.96401},{"c":199.55,"h":199.96,"l":199.51,"n":1725,"o":199.895,"t":"2026-10-09T19:50:00Z","v":87863,"vw":199.679019},{"c":199.27,"h":199.59,"l":199.05,"n":5357,"o":199.525,"t":"2026-10-09T19:55:00Z","v":258093,"vw":199.266316},{"c":199.26,"h":199.26,"l":199.26,"n":107,"o":199.26,"t":"2026-10-09T20:00:00Z","v":536490,"vw":199.26},{"c":199.8,"h":199.8,"l":199.8,"n":23,"o":199.8,"t":"2026-10-12T09:40:00Z","v":593,"vw":199.8},{"c":200.2,"h":200.2,"l":200.2,"n":1,"o":200.2,"t":"2026-10-12T12:20:00Z","v":100,"vw":200.2},{"c":201.0926,"h":201.0926,"l":201.0926,"n":1,"o":201.0926,"t":"2026-10-12T12:30:00Z","v":200,"vw":201.0926},{"c":199.2561,"h":199.2561,"l":199.2561,"n":1,"o":199.2561,"t":"2026-10-12T12:55:00Z","v":195,"vw":199.2561},{"c":199.26,"h":199.26,"l":199.26,"n":2,"o":199.26,"t":"2026-10-12T13:00:00Z","v":284,"vw":199.26},{"c":199.16,"h":199.16,"l":199.16,"n":8,"o":199.16,"t":"2026-10-12T13:25:00Z","v":253,"vw":199.16},{"c":201.17,"h":201.58,"l":199.23,"n":721,"o":199.23,"t":"2026-10-12T13:30:00Z","v":30906,"vw":199.923803},{"c":200.73,"h":201.95,"l":200.73,"n":653,"o":201.38,"t":"2026-10-12T13:35:00Z","v":25054,"vw":201.230368},{"c":200.735,"h":201.02,"l":200.445,"n":711,"o":200.86,"t":"2026-10-12T13:40:00Z","v":28732,"vw":200.713357},{"c":199.73,"h":200.89,"l":199.73,"n":487,"o":200.74,"t":"2026-10-12T13:45:00Z","v":29562,"vw":200.347876},{"c":199.95,"h":200.2551,"l":199.75,"n":456,"o":199.82,"t":"2026-10-12T13:50:00Z","v":16599,"vw":200.023695},{"c":200.07,"h":200.12,"l":199.76,"n":448,"o":200,"t":"2026-10-12T13:55:00Z","v":15651,"vw":199.915384},{"c":200.26,"h":200.305,"l":199.88,"n":561,"o":200.09,"t":"2026-10-12T14:00:00Z","v":21217,"vw":200.019457},{"c":200.74,"h":200.8,"l":200.28,"n":485,"o":200.28,"t":"2026-10-12T14:05:00Z","v":19937,"vw":200.607756},{"c":200.99,"h":201.14,"l":200.73,"n":860,"o":200.8,"t":"2026-10-12T14:10:00Z","v":48347,"vw":200.860335},{"c":200.925,"h":201.05,"l":200.775,"n":486,"o":200.89,"t":"2026-10-12T14:15:00Z","v":18709,"vw":200.905577},{"c":201.12,"h":201.29,"l":200.94,"n":598,"o":200.97,"t":"2026-10-12T14:20:00Z","v":20819,"vw":201.077901},{"c":200.96,"h":201.24,"l":200.91,"n":535,"o":201.13,"t":"2026-10-12T14:25:00Z","v":13608,"vw":201.087765},{"c":201.02,"h":201.2,"l":200.895,"n":498,"o":200.93,"t":"2026-10-12T14:30:00Z","v":16341,"vw":201.026969},{"c":201.29,"h":201.38,"l":201.01,"n":512,"o":201.01,"t":"2026-10-12T14:35:00Z","v":15343,"vw":201.232336},{"c":201.08,"h":201.36,"l":201,"n":543,"o":201.19,"t":"2026-10-12T14:40:00Z","v":16110,"vw":201.224414},{"c":201.175,"h":201.22,"l":201.02,"n":563,"o":201.04,"t":"2026-10-12T14:45:00Z","v":19305,"vw":201.134769},{"c":201.28,"h":201.38,"l":201.1701,"n":521,"o":201.28,"t":"2026-10-12T14:50:00Z","v":14253,"vw":201.264922},{"c":201.2625,"h":201.4185,"l":201.17,"n":527,"o":201.275,"t":"2026-10-12T14:55:00Z","v":17643,"vw":201.278417},{"c":201.36,"h":201.43,"l":201.2,"n":554,"o":201.2575,"t":"2026-10-12T15:00:00Z","v":19471,"vw":201.332881},{"c":201.55,"h":201.6,"l":201.28,"n":568,"o":201.32,"t":"2026-10-12T15:05:00Z","v":18393,"vw":201.449922},{"c":201.67,"h":201.7525,"l":201.54,"n":544,"o":201.54,"t":"2026-10-12T15:10:00Z","v":17626,"vw":201.637375},{"c":201.67,"h":201.75,"l":201.61,"n":503,"o":201.67,"t":"2026-10-12T15:15:00Z","v":18872,"vw":201.674964},{"c":201.94,"h":202.04,"l":201.69,"n":697,"o":201.72,"t":"2026-10-12T15:20:00Z","v":31044,"vw":201.88563},{"c":201.995,"h":202.07,"l":201.81,"n":603,"o":201.885,"t":"2026-10-12T15:25:00Z","v":21037,"vw":201.948674},{"c":201.84,"h":202.11,"l":201.76,"n":546,"o":202.04,"t":"2026-10-12T15:30:00Z","v":24131,"vw":201.956346},{"c":202.1,"h":202.17,"l":201.82,"n":546,"o":201.84,"t":"2026-10-12T15:35:00Z","v":20482,"vw":201.992901},{"c":202.02,"h":202.3,"l":202.02,"n":659,"o":202.148,"t":"2026-10-12T15:40:00Z","v":25853,"vw":202.174496},{"c":202.08,"h":202.1,"l":201.93,"n":400,"o":202.055,"t":"2026-10-12T15:45:00Z","v":14078,"vw":202.024236},{"c":202.14,"h":202.29,"l":202,"n":461,"o":202.07,"t":"2026-10-12T15:50:00Z","v":17053,"vw":202.19326},{"c":202.1,"h":202.11,"l":201.95,"n":394,"o":202.09,"t":"2026-10-12T15:55:00Z","v":13287,"vw":202.04878},{"c":202.21,"h":202.39,"l":202.12,"n":360,"o":202.12,"t":"2026-10-12T16:00:00Z","v":10582,"vw":202.233344},{"c":202.24,"h":202.33,"l":202.21,"n":472,"o":202.225,"t":"2026-10-12T16:05:00Z","v":13832,"vw":202.259306},{"c":202.19,"h":202.26,"l":202.14,"n":418,"o":202.26,"t":"2026-10-12T16:10:00Z","v":12617,"vw":202.21264},{"c":202.05,"h":202.23,"l":201.99,"n":346,"o":202.17,"t":"2026-10-12T16:15:00Z","v":8752,"vw":202.129799},{"c":201.7351,"h":202.08,"l":201.7351,"n":503,"o":202.02,"t":"2026-10-12T16:20:00Z","v":15974,"vw":201.953163},{"c":201.805,"h":201.88,"l":201.645,"n":408,"o":201.76,"t":"2026-10-12T16:25:00Z","v":10801,"vw":201.757168},{"c":201.9,"h":201.9,"l":201.75,"n":354,"o":201.77,"t":"2026-10-12T16:30:00Z","v":12774,"vw":201.80742},{"c":201.86,"h":201.91,"l":201.72,"n":328,"o":201.88,"t":"2026-10-12T16:35:00Z","v":10007,"vw":201.837817},{"c":201.92,"h":201.95,"l":201.84,"n":341,"o":201.875,"t":"2026-10-12T16:40:00Z","v":10813,"vw":201.88251},{"c":201.82,"h":201.98,"l":201.82,"n":339,"o":201.91,"t":"2026-10-12T16:45:00Z","v":10552,"vw":201.910894},{"c":201.85,"h":201.89,"l":201.82,"n":384,"o":201.85,"t":"2026-10-12T16:50:00Z","v":11815,"vw":201.849631},{"c":202.18,"h":202.25,"l":201.91,"n":534,"o":201.915,"t":"2026-10-12T16:55:00Z","v":17880,"vw":202.081402},{"c":202.0151,"h":202.17,"l":201.9,"n":468,"o":202.16,"t":"2026-10-12T17:00:00Z","v":23274,"vw":202.020166},{"c":202.07,"h":202.07,"l":201.93,"n":277,"o":202.05,"t":"2026-10-12T17:05:00Z","v":7593,"vw":202.011331},{"c":202.16,"h":202.18,"l":202.02,"n":449,"o":202.08,"t":"2026-10-12T17:10:00Z","v":17095,"vw":202.108228},{"c":202,"h":202.13,"l":201.98,"n":418,"o":202.1,"t":"2026-10-12T17:15:00Z","v":13955,"vw":202.064671},{"c":201.875,"h":202.07,"l":201.87,"n":420,"o":202.02,"t":"2026-10-12T17:20:00Z","v":17173,"vw":201.949963},{"c":201.76,"h":201.89,"l":201.65,"n":481,"o":201.81,"t":"2026-10-12T17:25:00Z","v":12350,"vw":201.75865},{"c":201.54,"h":201.78,"l":201.46,"n":393,"o":201.78,"t":"2026-10-12T17:30:00Z","v":12286,"vw":201.574708},{"c":201.64,"h":201.64,"l":201.49,"n":381,"o":201.52,"t":"2026-10-12T17:35:00Z","v":8661,"vw":201.555539},{"c":201.57,"h":201.65,"l":201.47,"n":368,"o":201.62,"t":"2026-10-12T17:40:00Z","v":10852,"vw":201.550875},{"c":201.475,"h":201.59,"l":201.46,"n":313,"o":201.57,"t":"2026-10-12T17:45:00Z","v":8703,"vw":201.536246},{"c":201.63,"h":201.64,"l":201.48,"n":398,"o":201.48,"t":"2026-10-12T17:50:00Z","v":15360,"vw":201.563428},{"c":201.57,"h":201.68,"l":201.57,"n":314,"o":201.635,"t":"2026-10-12T17:55:00Z","v":9173,"vw":201.630355},{"c":201.66,"h":201.68,"l":201.49,"n":479,"o":201.58,"t":"2026-10-12T18:00:00Z","v":15644,"vw":201.580796},{"c":201.61,"h":201.7499,"l":201.58,"n":310,"o":201.715,"t":"2026-10-12T18:05:00Z","v":31578,"vw":201.671281},{"c":201.52,"h":201.61,"l":201.49,"n":330,"o":201.61,"t":"2026-10-12T18:10:00Z","v":9000,"vw":201.539635},{"c":201.555,"h":201.6,"l":201.52,"n":331,"o":201.57,"t":"2026-10-12T18:15:00Z","v":8077,"vw":201.565258},{"c":201.525,"h":201.56,"l":201.405,"n":436,"o":201.5,"t":"2026-10-12T18:20:00Z","v":10641,"vw":201.496113},{"c":201.6,"h":201.6,"l":201.4,"n":421,"o":201.51,"t":"2026-10-12T18:25:00Z","v":13278,"vw":201.476729},{"c":201.5,"h":201.69,"l":201.5,"n":345,"o":201.59,"t":"2026-10-12T18:30:00Z","v":10271,"vw":201.599679},{"c":201.6,"h":201.6,"l":201.36,"n":347,"o":201.44,"t":"2026-10-12T18:35:00Z","v":11692,"vw":201.46258},{"c":201.55,"h":201.6,"l":201.49,"n":305,"o":201.58,"t":"2026-10-12T18:40:00Z","v":10489,"vw":201.547693},{"c":201.53,"h":201.6,"l":201.4301,"n":408,"o":201.56,"t":"2026-10-12T18:45:00Z","v":13269,"vw":201.527292},{"c":201.63,"h":201.64,"l":201.46,"n":411,"o":201.53,"t":"2026-10-12T18:50:00Z","v":11095,"vw":201.536367},{"c":201.77,"h":201.77,"l":201.525,"n":545,"o":201.61,"t":"2026-10-12T18:55:00Z","v":14359,"vw":201.603683},{"c":201.77,"h":201.825,"l":201.581,"n":511,"o":201.8,"t":"2026-10-12T19:00:00Z","v":17639,"vw":201.67824},{"c":201.815,"h":201.84,"l":201.68,"n":562,"o":201.77,"t":"2026-10-12T19:05:00Z","v":26009,"vw":201.777256},{"c":201.87,"h":201.91,"l":201.75,"n":579,"o":201.815,"t":"2026-10-12T19:10:00Z","v":34379,"vw":201.849783},{"c":201.375,"h":201.865,"l":201.37,"n":691,"o":201.865,"t":"2026-10-12T19:15:00Z","v":22277,"vw":201.612106},{"c":201.455,"h":201.59,"l":201.4001,"n":639,"o":201.45,"t":"2026-10-12T19:20:00Z","v":21002,"vw":201.481199},{"c":201.43,"h":201.58,"l":201.375,"n":1213,"o":201.5,"t":"2026-10-12T19:25:00Z","v":25929,"vw":201.478118},{"c":201.5,"h":201.63,"l":201.395,"n":872,"o":201.44,"t":"2026-10-12T19:30:00Z","v":27000,"vw":201.534141},{"c":201.22,"h":201.51,"l":201.1,"n":1392,"o":201.51,"t":"2026-10-12T19:35:00Z","v":60230,"vw":201.327132},{"c":201.37,"h":201.45,"l":201.255,"n":688,"o":201.255,"t":"2026-10-12T19:40:00Z","v":21056,"vw":201.367564},{"c":201.42,"h":201.56,"l":201.33,"n":918,"o":201.37,"t":"2026-10-12T19:45:00Z","v":38776,"vw":201.444997},{"c":201.32,"h":201.485,"l":201.265,"n":1370,"o":201.38,"t":"2026-10-12T19:50:00Z","v":50663,"vw":201.378872},{"c":201.15,"h":201.345,"l":200.73,"n":3946,"o":201.34,"t":"2026-10-12T19:55:00Z","v":167684,"vw":201.012893},{"c":201.97,"h":201.97,"l":201.14,"n":109,"o":201.14,"t":"2026-10-12T20:00:00Z","v":587730,"vw":201.140149},{"c":201.14,"h":201.14,"l":201.14,"n":1,"o":201.14,"t":"2026-10-12T20:35:00Z","v":8446,"vw":201.14},{"c":202.39,"h":202.54,"l":202.39,"n":8,"o":202.54,"t":"2026-10-13T08:00:00Z","v":339,"vw":202.465},{"c":202.55,"h":202.55,"l":202.55,"n":1,"o":202.55,"t":"2026-10-13T08:25:00Z","v":111,"vw":202.55},{"c":201.14,"h":201.3,"l":201.14,"n":5,"o":201.3,"t":"2026-10-13T08:50:00Z","v":375,"vw":201.21262},{"c":203,"h":203,"l":203,"n":3,"o":203,"t":"2026-10-13T11:00:00Z","v":206,"vw":203},{"c":202,"h":202,"l":202,"n":1,"o":202,"t":"2026-10-13T11:05:00Z","v":400,"vw":202},{"c":202,"h":202,"l":202,"n":6,"o":202,"t":"2026-10-13T11:20:00Z","v":506,"vw":202},{"c":202.5,"h":202.5,"l":202.5,"n":1,"o":202.5,"t":"2026-10-13T11:50:00Z","v":260,"vw":202.5},{"c":202,"h":202.01,"l":202,"n":18,"o":202.01,"t":"2026-10-13T12:05:00Z","v":600,"vw":202.004808},{"c":202.21,"h":202.21,"l":202.21,"n":24,"o":202.21,"t":"2026-10-13T13:20:00Z","v":608,"vw":202.21},{"c":201,"h":201.03,"l":201,"n":15,"o":201.03,"t":"2026-10-13T13:25:00Z","v":1840,"vw":201.003333},{"c":201.67,"h":202.51,"l":200.2,"n":1056,"o":201.09,"t":"2026-10-13T13:30:00Z","v":74173,"vw":201.366037},{"c":200.8,"h":202.11,"l":200.48,"n":631,"o":201.55,"t":"2026-10-13T13:35:00Z","v":27733,"vw":201.49709},{"c":200.345,"h":201.21,"l":200.2,"n":730,"o":200.93,"t":"2026-10-13T13:40:00Z","v":42268,"vw":200.616894},{"c":199.74,"h":200.72,"l":199.74,"n":707,"o":200.34,"t":"2026-10-13T13:45:00Z","v":35884,"vw":200.457233},{"c":199.21,"h":199.89,"l":199.16,"n":643,"o":199.72,"t":"2026-10-13T13:50:00Z","v":17977,"vw":199.623856},{"c":198.79,"h":199.44,"l":198.75,"n":613,"o":199.41,"t":"2026-10-13T13:55:00Z","v":21792,"vw":198.999486},{"c":197.5,"h":198.8825,"l":197.5,"n":1046,"o":198.79,"t":"2026-10-13T14:00:00Z","v":41571,"vw":198.007953},{"c":197.59,"h":198.02,"l":197.28,"n":935,"o":197.5955,"t":"2026-10-13T14:05:00Z","v":33593,"vw":197.558229},{"c":198.025,"h":198.25,"l":197.44,"n":895,"o":197.65,"t":"2026-10-13T14:10:00Z","v":28802,"vw":197.757027},{"c":198.47,"h":198.47,"l":197.83,"n":672,"o":198,"t":"2026-10-13T14:15:00Z","v":16829,"vw":198.144911},{"c":199.125,"h":199.165,"l":198.56,"n":556,"o":198.575,"t":"2026-10-13T14:20:00Z","v":14692,"vw":198.836833},{"c":199.4,"h":199.77,"l":199.115,"n":654,"o":199.22,"t":"2026-10-13T14:25:00Z","v":21751,"vw":199.409769},{"c":198.725,"h":199.4,"l":198.67,"n":548,"o":199.26,"t":"2026-10-13T14:30:00Z","v":16913,"vw":198.992178},{"c":199.08,"h":199.19,"l":198.76,"n":590,"o":198.86,"t":"2026-10-13T14:35:00Z","v":16700,"vw":198.992076},{"c":198.775,"h":199.18,"l":198.61,"n":527,"o":199.15,"t":"2026-10-13T14:40:00Z","v":14925,"vw":198.841805},{"c":199.03,"h":199.09,"l":198.7253,"n":814,"o":198.84,"t":"2026-10-13T14:45:00Z","v":44573,"vw":198.886588},{"c":199.37,"h":199.53,"l":198.8,"n":681,"o":199.079,"t":"2026-10-13T14:50:00Z","v":30589,"vw":199.200015},{"c":198.67,"h":199.38,"l":198.6,"n":526,"o":199.38,"t":"2026-10-13T14:55:00Z","v":17224,"vw":198.959682},{"c":198.95,"h":198.95,"l":198.435,"n":743,"o":198.68,"t":"2026-10-13T15:00:00Z","v":32155,"vw":198.625558},{"c":198.64,"h":198.95,"l":198.53,"n":503,"o":198.93,"t":"2026-10-13T15:05:00Z","v":17845,"vw":198.69371},{"c":198.84,"h":198.85,"l":198.56,"n":613,"o":198.7,"t":"2026-10-13T15:10:00Z","v":24609,"vw":198.679069},{"c":198.7,"h":198.94,"l":198.575,"n":814,"o":198.8,"t":"2026-10-13T15:15:00Z","v":46204,"vw":198.840884},{"c":198.63,"h":198.86,"l":198.47,"n":659,"o":198.705,"t":"2026-10-13T15:20:00Z","v":31677,"vw":198.658614},{"c":198.895,"h":198.945,"l":198.41,"n":601,"o":198.58,"t":"2026-10-13T15:25:00Z","v":22917,"vw":198.670091},{"c":198.97,"h":199.23,"l":198.76,"n":745,"o":198.83,"t":"2026-10-13T15:30:00Z","v":25157,"vw":198.98596},{"c":198.985,"h":199.27,"l":198.98,"n":692,"o":199,"t":"2026-10-13T15:35:00Z","v":38089,"vw":199.070038},{"c":199.005,"h":199.26,"l":198.725,"n":644,"o":199.05,"t":"2026-10-13T15:40:00Z","v":31593,"vw":198.954075},{"c":198.39,"h":199.07,"l":198.31,"n":419,"o":199,"t":"2026-10-13T15:45:00Z","v":13181,"vw":198.573931},{"c":198.42,"h":198.55,"l":198.37,"n":493,"o":198.395,"t":"2026-10-13T15:50:00Z","v":12811,"vw":198.457882},{"c":198.19,"h":198.42,"l":198.19,"n":422,"o":198.33,"t":"2026-10-13T15:55:00Z","v":13911,"vw":198.326926},{"c":197.82,"h":198.19,"l":197.82,"n":531,"o":198.18,"t":"2026-10-13T16:00:00Z","v":18749,"vw":198.049658},{"c":197.93,"h":198.04,"l":197.7,"n":778,"o":197.81,"t":"2026-10-13T16:05:00Z","v":49989,"vw":197.823648},{"c":197.42,"h":197.99,"l":197.34,"n":1486,"o":197.955,"t":"2026-10-13T16:10:00Z","v":110417,"vw":197.622013},{"c":196.965,"h":197.51,"l":196.43,"n":2315,"o":197.42,"t":"2026-10-13T16:15:00Z","v":162309,"vw":196.961301},{"c":196.56,"h":197.105,"l":196.55,"n":1070,"o":196.97,"t":"2026-10-13T16:20:00Z","v":98709,"vw":196.854204},{"c":195.26,"h":196.722,"l":195.215,"n":1509,"o":196.56,"t":"2026-10-13T16:25:00Z","v":97186,"vw":196.058617},{"c":194.73,"h":195.315,"l":194.39,"n":2436,"o":195.265,"t":"2026-10-13T16:30:00Z","v":149519,"vw":194.879824},{"c":195.055,"h":195.19,"l":194.5,"n":1510,"o":194.79,"t":"2026-10-13T16:35:00Z","v":88573,"vw":194.870939},{"c":195.83,"h":195.9175,"l":194.98,"n":1118,"o":195.06,"t":"2026-10-13T16:40:00Z","v":77109,"vw":195.333749},{"c":196.175,"h":196.175,"l":195.69,"n":1019,"o":195.85,"t":"2026-10-13T16:45:00Z","v":40314,"vw":195.924481},{"c":195.52,"h":196.15,"l":195.215,"n":1094,"o":196.15,"t":"2026-10-13T16:50:00Z","v":45736,"vw":195.56981},{"c":195.36,"h":195.59,"l":194.8,"n":986,"o":195.49,"t":"2026-10-13T16:55:00Z","v":34590,"vw":195.277957},{"c":195.47,"h":195.55,"l":195.18,"n":881,"o":195.26,"t":"2026-10-13T17:00:00Z","v":26952,"vw":195.390131},{"c":196.105,"h":196.12,"l":195.5,"n":1067,"o":195.5,"t":"2026-10-13T17:05:00Z","v":42449,"vw":195.831613},{"c":195.89,"h":196.19,"l":195.885,"n":1006,"o":196.16,"t":"2026-10-13T17:10:00Z","v":46074,"vw":196.086949},{"c":196.75,"h":196.815,"l":195.88,"n":1400,"o":195.96,"t":"2026-10-13T17:15:00Z","v":49455,"vw":196.263146},{"c":196.8075,"h":196.93,"l":196.53,"n":1208,"o":196.755,"t":"2026-10-13T17:20:00Z","v":56277,"vw":196.758609},{"c":196.66,"h":196.88,"l":196.49,"n":1054,"o":196.82,"t":"2026-10-13T17:25:00Z","v":41892,"vw":196.667896},{"c":197.06,"h":197.13,"l":196.59,"n":1020,"o":196.62,"t":"2026-10-13T17:30:00Z","v":45387,"vw":196.920892},{"c":197.29,"h":197.5,"l":196.98,"n":1512,"o":197.07,"t":"2026-10-13T17:35:00Z","v":93894,"vw":197.14859},{"c":196.91,"h":197.39,"l":196.83,"n":1024,"o":197.37,"t":"2026-10-13T17:40:00Z","v":46221,"vw":197.049256},{"c":195.47,"h":196.9025,"l":195.47,"n":1927,"o":196.9025,"t":"2026-10-13T17:45:00Z","v":100534,"vw":196.105042},{"c":196.15,"h":196.36,"l":195.475,"n":702,"o":195.475,"t":"2026-10-13T17:50:00Z","v":33673,"vw":196.049092},{"c":196.59,"h":196.595,"l":196.04,"n":557,"o":196.08,"t":"2026-10-13T17:55:00Z","v":22873,"vw":196.403439},{"c":196.42,"h":196.53,"l":196.18,"n":643,"o":196.53,"t":"2026-10-13T18:00:00Z","v":20659,"vw":196.385436},{"c":196.92,"h":196.955,"l":196.4,"n":841,"o":196.49,"t":"2026-10-13T18:05:00Z","v":30446,"vw":196.715201},{"c":196.63,"h":197.075,"l":196.61,"n":727,"o":196.87,"t":"2026-10-13T18:10:00Z","v":29642,"vw":196.865119},{"c":196.61,"h":196.65,"l":196.285,"n":907,"o":196.645,"t":"2026-10-13T18:15:00Z","v":40135,"vw":196.461093},{"c":196.455,"h":196.63,"l":196.3,"n":931,"o":196.59,"t":"2026-10-13T18:20:00Z","v":44303,"vw":196.46587},{"c":196.58,"h":196.68,"l":196.37,"n":641,"o":196.46,"t":"2026-10-13T18:25:00Z","v":21323,"vw":196.553016},{"c":196.68,"h":196.68,"l":196.41,"n":636,"o":196.62,"t":"2026-10-13T18:30:00Z","v":21641,"vw":196.562747},{"c":196.9,"h":196.9,"l":196.63,"n":551,"o":196.74,"t":"2026-10-13T18:35:00Z","v":15008,"vw":196.734819},{"c":197,"h":197.185,"l":196.9,"n":729,"o":196.9,"t":"2026-10-13T18:40:00Z","v":29838,"vw":197.006975},{"c":196.825,"h":197.05,"l":196.75,"n":517,"o":196.97,"t":"2026-10-13T18:45:00Z","v":14377,"vw":196.921266},{"c":196.615,"h":196.855,"l":196.615,"n":599,"o":196.79,"t":"2026-10-13T18:50:00Z","v":20821,"vw":196.738212},{"c":196.78,"h":196.86,"l":196.605,"n":635,"o":196.67,"t":"2026-10-13T18:55:00Z","v":22187,"vw":196.739761},{"c":197.19,"h":197.205,"l":196.725,"n":716,"o":196.78,"t":"2026-10-13T19:00:00Z","v":30738,"vw":196.95086},{"c":197.51,"h":197.51,"l":197.1,"n":889,"o":197.19,"t":"2026-10-13T19:05:00Z","v":52455,"vw":197.258636},{"c":197.345,"h":197.55,"l":197.25,"n":821,"o":197.515,"t":"2026-10-13T19:10:00Z","v":32308,"vw":197.380802},{"c":196.96,"h":197.33,"l":196.925,"n":781,"o":197.31,"t":"2026-10-13T19:15:00Z","v":35164,"vw":197.142567},{"c":196.27,"h":196.96,"l":196.24,"n":1057,"o":196.96,"t":"2026-10-13T19:20:00Z","v":39746,"vw":196.522758},{"c":196.62,"h":196.68,"l":196.08,"n":1537,"o":196.3547,"t":"2026-10-13T19:25:00Z","v":80831,"vw":196.350804},{"c":197.03,"h":197.03,"l":196.34,"n":1272,"o":196.58,"t":"2026-10-13T19:30:00Z","v":51342,"vw":196.623089},{"c":197.28,"h":197.36,"l":196.89,"n":1012,"o":197.01,"t":"2026-10-13T19:35:00Z","v":35474,"vw":197.123359},{"c":197.47,"h":197.48,"l":197.185,"n":1362,"o":197.31,"t":"2026-10-13T19:40:00Z","v":61180,"vw":197.314799},{"c":197.73,"h":197.76,"l":197.24,"n":1279,"o":197.47,"t":"2026-10-13T19:45:00Z","v":45590,"vw":197.436409},{"c":198.12,"h":198.15,"l":197.57,"n":2330,"o":197.8,"t":"2026-10-13T19:50:00Z","v":122132,"vw":197.923282},{"c":197.98,"h":198.18,"l":197.81,"n":6714,"o":198.125,"t":"2026-10-13T19:55:00Z","v":399846,"vw":197.987879},{"c":198.07,"h":198.07,"l":197.98,"n":121,"o":197.98,"t":"2026-10-13T20:00:00Z","v":901966,"vw":198.069264},{"c":198.5,"h":198.5,"l":198.07,"n":2,"o":198.07,"t":"2026-10-13T20:10:00Z","v":210,"vw":198.274762},{"c":195,"h":195,"l":195,"n":1,"o":195,"t":"2026-10-13T20:15:00Z","v":100,"vw":195},{"c":196.93,"h":196.93,"l":196.93,"n":1,"o":196.93,"t":"2026-10-13T20:25:00Z","v":110,"vw":196.93},{"c":198.07,"h":198.07,"l":198.07,"n":2,"o":198.07,"t":"2026-10-13T20:35:00Z","v":21420,"vw":198.07},{"c":198.27,"h":198.27,"l":198.27,"n":1,"o":198.27,"t":"2026-10-14T10:55:00Z","v":100,"vw":198.27},{"c":198.27,"h":198.27,"l":198.27,"n":1,"o":198.27,"t":"2026-10-14T11:00:00Z","v":100,"vw":198.27},{"c":198.5,"h":198.5,"l":198.5,"n":1,"o":198.5,"t":"2026-10-14T11:05:00Z","v":260,"vw":198.5},{"c":198.13,"h":198.13,"l":197.89,"n":10,"o":198.05,"t":"2026-10-14T12:30:00Z","v":539,"vw":198.059204},{"c":194.96,"h":194.96,"l":194.96,"n":1,"o":194.96,"t":"2026-10-14T12:45:00Z","v":100,"vw":194.96},{"c":194.96,"h":194.96,"l":194.96,"n":2,"o":194.96,"t":"2026-10-14T13:20:00Z","v":305,"vw":194.96},{"c":194.95,"h":194.95,"l":194.95,"n":7,"o":194.95,"t":"2026-10-14T13:25:00Z","v":265,"vw":194.95},{"c":195.74,"h":196.87,"l":195.05,"n":848,"o":195.55,"t":"2026-10-14T13:30:00Z","v":63849,"vw":195.765281},{"c":195.98,"h":196.4,"l":195.37,"n":673,"o":195.665,"t":"2026-10-14T13:35:00Z","v":34865,"vw":195.90193},{"c":195.7,"h":196.25,"l":195.62,"n":549,"o":195.91,"t":"2026-10-14T13:40:00Z","v":22029,"vw":195.956823},{"c":195.605,"h":196.09,"l":195.46,"n":560,"o":195.57,"t":"2026-10-14T13:45:00Z","v":24980,"vw":195.797928},{"c":195.61,"h":196.22,"l":195.38,"n":565,"o":195.72,"t":"2026-10-14T13:50:00Z","v":20306,"vw":195.847887},{"c":195.87,"h":196.07,"l":195.625,"n":755,"o":195.7,"t":"2026-10-14T13:55:00Z","v":25202,"vw":195.844266},{"c":195.04,"h":196.19,"l":194.99,"n":989,"o":195.76,"t":"2026-10-14T14:00:00Z","v":31496,"vw":195.712993},{"c":195.215,"h":195.32,"l":194.89,"n":961,"o":194.95,"t":"2026-10-14T14:05:00Z","v":32306,"vw":195.127993},{"c":195.455,"h":195.66,"l":195.07,"n":1096,"o":195.27,"t":"2026-10-14T14:10:00Z","v":48357,"vw":195.451994},{"c":195.675,"h":195.725,"l":195.268,"n":841,"o":195.37,"t":"2026-10-14T14:15:00Z","v":40897,"vw":195.556822},{"c":195.42,"h":195.7951,"l":195.28,"n":905,"o":195.64,"t":"2026-10-14T14:20:00Z","v":30852,"vw":195.563618},{"c":195.28,"h":195.61,"l":195.2,"n":655,"o":195.47,"t":"2026-10-14T14:25:00Z","v":24278,"vw":195.397226},{"c":195.39,"h":195.62,"l":195.075,"n":686,"o":195.34,"t":"2026-10-14T14:30:00Z","v":26629,"vw":195.304032},{"c":194.99,"h":195.4,"l":194.8833,"n":727,"o":195.37,"t":"2026-10-14T14:35:00Z","v":25797,"vw":195.204725},{"c":195.335,"h":195.41,"l":194.9975,"n":600,"o":194.9975,"t":"2026-10-14T14:40:00Z","v":20439,"vw":195.173917},{"c":195.21,"h":195.44,"l":195.01,"n":587,"o":195.32,"t":"2026-10-14T14:45:00Z","v":22084,"vw":195.21765},{"c":195.56,"h":195.94,"l":195.26,"n":674,"o":195.29,"t":"2026-10-14T14:50:00Z","v":26005,"vw":195.613081},{"c":195.55,"h":195.65,"l":195.31,"n":618,"o":195.62,"t":"2026-10-14T14:55:00Z","v":23292,"vw":195.518181},{"c":195.33,"h":195.61,"l":195.19,"n":509,"o":195.57,"t":"2026-10-14T15:00:00Z","v":18160,"vw":195.34327},{"c":195.45,"h":195.56,"l":195.15,"n":554,"o":195.38,"t":"2026-10-14T15:05:00Z","v":18506,"vw":195.357545},{"c":195.34,"h":195.55,"l":195.14,"n":575,"o":195.43,"t":"2026-10-14T15:10:00Z","v":23743,"vw":195.355585},{"c":195.5,"h":195.51,"l":195.245,"n":550,"o":195.28,"t":"2026-10-14T15:15:00Z","v":20991,"vw":195.381934},{"c":195.39,"h":195.61,"l":195.315,"n":667,"o":195.52,"t":"2026-10-14T15:20:00Z","v":27607,"vw":195.502383},{"c":195.48,"h":195.52,"l":195.32,"n":528,"o":195.39,"t":"2026-10-14T15:25:00Z","v":21979,"vw":195.428793},{"c":195.49,"h":195.63,"l":195.31,"n":592,"o":195.47,"t":"2026-10-14T15:30:00Z","v":23659,"vw":195.45884},{"c":195.435,"h":195.69,"l":195.32,"n":675,"o":195.53,"t":"2026-10-14T15:35:00Z","v":23093,"vw":195.482808},{"c":195.12,"h":195.6,"l":195.06,"n":816,"o":195.47,"t":"2026-10-14T15:40:00Z","v":37025,"vw":195.284164},{"c":195.3,"h":195.34,"l":195.065,"n":854,"o":195.13,"t":"2026-10-14T15:45:00Z","v":32287,"vw":195.209479},{"c":195.58,"h":195.63,"l":195.04,"n":1021,"o":195.285,"t":"2026-10-14T15:50:00Z","v":61830,"vw":195.262483},{"c":195.26,"h":195.585,"l":195.15,"n":580,"o":195.585,"t":"2026-10-14T15:55:00Z","v":19686,"vw":195.323808},{"c":195.32,"h":195.34,"l":195.07,"n":600,"o":195.23,"t":"2026-10-14T16:00:00Z","v":39795,"vw":195.137262},{"c":195.255,"h":195.415,"l":195.17,"n":686,"o":195.28,"t":"2026-10-14T16:05:00Z","v":32965,"vw":195.292318},{"c":194.755,"h":195.27,"l":194.73,"n":741,"o":195.255,"t":"2026-10-14T16:10:00Z","v":34733,"vw":194.992753},{"c":194.1,"h":194.7575,"l":193.96,"n":914,"o":194.755,"t":"2026-10-14T16:15:00Z","v":44105,"vw":194.249199},{"c":194.55,"h":194.64,"l":193.95,"n":792,"o":194.065,"t":"2026-10-14T16:20:00Z","v":30040,"vw":194.211576},{"c":194.435,"h":194.62,"l":194.37,"n":797,"o":194.585,"t":"2026-10-14T16:25:00Z","v":32001,"vw":194.513241},{"c":194.43,"h":194.6,"l":194.33,"n":633,"o":194.435,"t":"2026-10-14T16:30:00Z","v":22951,"vw":194.450586},{"c":194.595,"h":194.74,"l":194.34,"n":987,"o":194.42,"t":"2026-10-14T16:35:00Z","v":50271,"vw":194.588189},{"c":194.25,"h":194.63,"l":194.17,"n":623,"o":194.595,"t":"2026-10-14T16:40:00Z","v":25990,"vw":194.407517},{"c":194.22,"h":194.345,"l":194.18,"n":710,"o":194.27,"t":"2026-10-14T16:45:00Z","v":35351,"vw":194.241931},{"c":193.85,"h":194.44,"l":193.83,"n":729,"o":194.215,"t":"2026-10-14T16:50:00Z","v":32706,"vw":194.254007},{"c":193.62,"h":193.99,"l":193.59,"n":920,"o":193.84,"t":"2026-10-14T16:55:00Z","v":33405,"vw":193.746802},{"c":193.87,"h":193.96,"l":193.57,"n":902,"o":193.57,"t":"2026-10-14T17:00:00Z","v":36067,"vw":193.799023},{"c":193.37,"h":193.83,"l":193.37,"n":807,"o":193.83,"t":"2026-10-14T17:05:00Z","v":32652,"vw":193.563934},{"c":193.405,"h":193.46,"l":193.165,"n":1059,"o":193.43,"t":"2026-10-14T17:10:00Z","v":45511,"vw":193.358456},{"c":193.7,"h":193.7,"l":193.25,"n":721,"o":193.43,"t":"2026-10-14T17:15:00Z","v":27418,"vw":193.412169},{"c":193.7,"h":193.71,"l":193.33,"n":969,"o":193.63,"t":"2026-10-14T17:20:00Z","v":46325,"vw":193.515764},{"c":193.34,"h":193.75,"l":193.33,"n":710,"o":193.68,"t":"2026-10-14T17:25:00Z","v":27995,"vw":193.514822},{"c":193.44,"h":193.62,"l":193.26,"n":597,"o":193.34,"t":"2026-10-14T17:30:00Z","v":28618,"vw":193.447035},{"c":193.375,"h":193.65,"l":193.3,"n":623,"o":193.32,"t":"2026-10-14T17:35:00Z","v":25594,"vw":193.481907},{"c":193.27,"h":193.43,"l":193.16,"n":561,"o":193.37,"t":"2026-10-14T17:40:00Z","v":23447,"vw":193.26229},{"c":193.21,"h":193.355,"l":193.03,"n":743,"o":193.275,"t":"2026-10-14T17:45:00Z","v":38629,"vw":193.218966},{"c":193.165,"h":193.335,"l":193.06,"n":597,"o":193.18,"t":"2026-10-14T17:50:00Z","v":24610,"vw":193.206368},{"c":192.97,"h":193.24,"l":192.82,"n":858,"o":193.23,"t":"2026-10-14T17:55:00Z","v":34256,"vw":193.027205},{"c":192.825,"h":192.975,"l":192.64,"n":942,"o":192.975,"t":"2026-10-14T18:00:00Z","v":39309,"vw":192.774246},{"c":192.68,"h":192.87,"l":192.43,"n":916,"o":192.83,"t":"2026-10-14T18:05:00Z","v":44857,"vw":192.687775},{"c":192.95,"h":192.95,"l":192.64,"n":747,"o":192.67,"t":"2026-10-14T18:10:00Z","v":26809,"vw":192.778976},{"c":193.48,"h":193.505,"l":192.75,"n":858,"o":192.95,"t":"2026-10-14T18:15:00Z","v":44228,"vw":193.165107},{"c":193.335,"h":193.695,"l":193.07,"n":862,"o":193.5401,"t":"2026-10-14T18:20:00Z","v":54913,"vw":193.4699},{"c":193.55,"h":193.66,"l":193.1,"n":1223,"o":193.38,"t":"2026-10-14T18:25:00Z","v":82474,"vw":193.375218},{"c":193.185,"h":193.5,"l":192.92,"n":955,"o":193.5,"t":"2026-10-14T18:30:00Z","v":56243,"vw":193.092332},{"c":193.2,"h":193.345,"l":193.035,"n":670,"o":193.185,"t":"2026-10-14T18:35:00Z","v":35933,"vw":193.214432},{"c":193.37,"h":193.37,"l":193.02,"n":800,"o":193.16,"t":"2026-10-14T18:40:00Z","v":36383,"vw":193.196452},{"c":193.14,"h":193.34,"l":193.09,"n":669,"o":193.34,"t":"2026-10-14T18:45:00Z","v":28557,"vw":193.168834},{"c":193.48,"h":193.48,"l":193.16,"n":823,"o":193.16,"t":"2026-10-14T18:50:00Z","v":43371,"vw":193.331803},{"c":193.54,"h":193.58,"l":193.33,"n":844,"o":193.555,"t":"2026-10-14T18:55:00Z","v":43579,"vw":193.459612},{"c":193.615,"h":193.615,"l":193.37,"n":892,"o":193.57,"t":"2026-10-14T19:00:00Z","v":37946,"vw":193.492185},{"c":193.82,"h":193.89,"l":193.55,"n":713,"o":193.6,"t":"2026-10-14T19:05:00Z","v":30038,"vw":193.757601},{"c":193.77,"h":193.905,"l":193.66,"n":919,"o":193.82,"t":"2026-10-14T19:10:00Z","v":45828,"vw":193.757441},{"c":194.07,"h":194.07,"l":193.59,"n":858,"o":193.755,"t":"2026-10-14T19:15:00Z","v":35641,"vw":193.837792},{"c":193.95,"h":194.15,"l":193.87,"n":940,"o":194.04,"t":"2026-10-14T19:20:00Z","v":46532,"vw":194.032829},{"c":194.04,"h":194.06,"l":193.83,"n":1288,"o":193.98,"t":"2026-10-14T19:25:00Z","v":60363,"vw":193.939533},{"c":194.005,"h":194.27,"l":193.92,"n":1386,"o":194.1,"t":"2026-10-14T19:30:00Z","v":66012,"vw":194.067249},{"c":193.81,"h":194.05,"l":193.7,"n":1327,"o":194.005,"t":"2026-10-14T19:35:00Z","v":59744,"vw":193.814262},{"c":194.005,"h":194.03,"l":193.76,"n":1258,"o":193.82,"t":"2026-10-14T19:40:00Z","v":67050,"vw":193.901378},{"c":193.95,"h":193.985,"l":193.83,"n":1220,"o":193.985,"t":"2026-10-14T19:45:00Z","v":59655,"vw":193.920991},{"c":194.12,"h":194.355,"l":193.96,"n":2678,"o":193.99,"t":"2026-10-14T19:50:00Z","v":160407,"vw":194.181967},{"c":194.35,"h":194.43,"l":193.825,"n":8357,"o":194.11,"t":"2026-10-14T19:55:00Z","v":564555,"vw":194.083946},{"c":194.35,"h":194.35,"l":194.35,"n":123,"o":194.35,"t":"2026-10-14T20:00:00Z","v":744397,"vw":194.35},{"c":194.35,"h":194.35,"l":194.35,"n":1,"o":194.35,"t":"2026-10-14T20:45:00Z","v":100,"vw":194.35},{"c":193.1942,"h":193.1942,"l":193.1942,"n":8,"o":193.1942,"t":"2026-10-14T22:10:00Z","v":154,"vw":193.1942},{"c":193,"h":193,"l":193,"n":2,"o":193,"t":"2026-10-14T22:30:00Z","v":225,"vw":193},{"c":194.99,"h":194.99,"l":194.79,"n":2,"o":194.79,"t":"2026-10-14T23:00:00Z","v":200,"vw":194.89},{"c":194.99,"h":194.99,"l":194.99,"n":1,"o":194.99,"t":"2026-10-14T23:20:00Z","v":100,"vw":194.99},{"c":194.95,"h":194.95,"l":194.85,"n":3,"o":194.85,"t":"2026-10-14T23:35:00Z","v":201,"vw":194.9},{"c":196,"h":196,"l":195.32,"n":4,"o":195.32,"t":"2026-10-15T11:35:00Z","v":1102,"vw":195.938182},{"c":195.5,"h":195.5,"l":195.5,"n":1,"o":195.5,"t":"2026-10-15T11:50:00Z","v":100,"vw":195.5},{"c":195.29,"h":195.29,"l":195.29,"n":1,"o":195.29,"t":"2026-10-15T13:05:00Z","v":130,"vw":195.29},{"c":194.815,"h":196.49,"l":194.3117,"n":906,"o":195.86,"t":"2026-10-15T13:30:00Z","v":61984,"vw":195.71484},{"c":194.33,"h":194.93,"l":194.085,"n":888,"o":194.5701,"t":"2026-10-15T13:35:00Z","v":66868,"vw":194.501697},{"c":193.44,"h":194.76,"l":193.23,"n":877,"o":194.3,"t":"2026-10-15T13:40:00Z","v":44012,"vw":194.29051},{"c":193.95,"h":194.095,"l":192.995,"n":1504,"o":193.445,"t":"2026-10-15T13:45:00Z","v":102254,"vw":193.532919},{"c":194.14,"h":194.5,"l":193.71,"n":707,"o":193.9575,"t":"2026-10-15T13:50:00Z","v":26570,"vw":194.215721},{"c":193.79,"h":194.5,"l":193.65,"n":707,"o":194.16,"t":"2026-10-15T13:55:00Z","v":30247,"vw":194.093404},{"c":194.535,"h":195.03,"l":193.72,"n":974,"o":193.91,"t":"2026-10-15T14:00:00Z","v":35477,"vw":194.525468},{"c":194.46,"h":194.77,"l":194.16,"n":1460,"o":194.6,"t":"2026-10-15T14:05:00Z","v":75017,"vw":194.430881},{"c":195.16,"h":195.16,"l":194,"n":1322,"o":194.4325,"t":"2026-10-15T14:10:00Z","v":71093,"vw":194.532355},{"c":194.5,"h":195.21,"l":194.285,"n":779,"o":195.21,"t":"2026-10-15T14:15:00Z","v":28501,"vw":194.690365},{"c":194.585,"h":194.88,"l":194.38,"n":733,"o":194.425,"t":"2026-10-15T14:20:00Z","v":30304,"vw":194.567469},{"c":194.815,"h":195.035,"l":194.63,"n":979,"o":194.66,"t":"2026-10-15T14:25:00Z","v":38451,"vw":194.849281},{"c":195.08,"h":195.57,"l":194.76,"n":1190,"o":194.77,"t":"2026-10-15T14:30:00Z","v":109605,"vw":195.242315},{"c":195.58,"h":195.74,"l":195.07,"n":694,"o":195.205,"t":"2026-10-15T14:35:00Z","v":35127,"vw":195.423026},{"c":195.695,"h":196.05,"l":195.5,"n":738,"o":195.64,"t":"2026-10-15T14:40:00Z","v":38482,"vw":195.774157},{"c":195.705,"h":195.83,"l":195.26,"n":744,"o":195.695,"t":"2026-10-15T14:45:00Z","v":47483,"vw":195.520794},{"c":195.505,"h":195.7975,"l":195.505,"n":632,"o":195.77,"t":"2026-10-15T14:50:00Z","v":27439,"vw":195.592671},{"c":195.48,"h":195.65,"l":195.25,"n":837,"o":195.53,"t":"2026-10-15T14:55:00Z","v":51143,"vw":195.45587},{"c":196.025,"h":196.115,"l":195.56,"n":632,"o":195.56,"t":"2026-10-15T15:00:00Z","v":28294,"vw":195.870678},{"c":195.86,"h":196.39,"l":195.855,"n":620,"o":196.035,"t":"2026-10-15T15:05:00Z","v":30240,"vw":196.102641},{"c":195.77,"h":196.1,"l":195.77,"n":808,"o":195.89,"t":"2026-10-15T15:10:00Z","v":42178,"vw":195.910757},{"c":195.78,"h":196.135,"l":195.705,"n":829,"o":195.805,"t":"2026-10-15T15:15:00Z","v":45597,"vw":195.881633},{"c":195.96,"h":196.02,"l":195.81,"n":520,"o":195.89,"t":"2026-10-15T15:20:00Z","v":17755,"vw":195.932207},{"c":195.86,"h":195.95,"l":195.785,"n":684,"o":195.95,"t":"2026-10-15T15:25:00Z","v":44979,"vw":195.864455},{"c":196.62,"h":196.62,"l":195.72,"n":1137,"o":195.87,"t":"2026-10-15T15:30:00Z","v":114343,"vw":196.10039},{"c":196.58,"h":196.63,"l":196.155,"n":982,"o":196.54,"t":"2026-10-15T15:35:00Z","v":110345,"vw":196.38431},{"c":196.32,"h":196.59,"l":196.265,"n":1046,"o":196.59,"t":"2026-10-15T15:40:00Z","v":117654,"vw":196.431989},{"c":196.25,"h":196.51,"l":196.22,"n":649,"o":196.43,"t":"2026-10-15T15:45:00Z","v":37652,"vw":196.33592},{"c":196.26,"h":196.3,"l":196.02,"n":647,"o":196.25,"t":"2026-10-15T15:50:00Z","v":73356,"vw":196.11706},{"c":196.81,"h":196.97,"l":196.2,"n":897,"o":196.26,"t":"2026-10-15T15:55:00Z","v":117167,"vw":196.487267},{"c":196.775,"h":196.86,"l":196.66,"n":505,"o":196.765,"t":"2026-10-15T16:00:00Z","v":20667,"vw":196.772966},{"c":196.95,"h":197.3,"l":196.7601,"n":731,"o":196.86,"t":"2026-10-15T16:05:00Z","v":78295,"vw":196.896423},{"c":196.74,"h":197.14,"l":196.7,"n":518,"o":196.965,"t":"2026-10-15T16:10:00Z","v":19212,"vw":196.877185},{"c":196.72,"h":197.005,"l":196.695,"n":469,"o":196.735,"t":"2026-10-15T16:15:00Z","v":30268,"vw":196.79359},{"c":196.69,"h":196.89,"l":196.65,"n":559,"o":196.78,"t":"2026-10-15T16:20:00Z","v":33410,"vw":196.744794},{"c":196.64,"h":196.89,"l":196.63,"n":527,"o":196.69,"t":"2026-10-15T16:25:00Z","v":50067,"vw":196.755597},{"c":196.31,"h":196.63,"l":196.1475,"n":3291,"o":196.62,"t":"2026-10-15T16:30:00Z","v":189095,"vw":196.393295},{"c":197.28,"h":197.28,"l":196.16,"n":851,"o":196.34,"t":"2026-10-15T16:35:00Z","v":35351,"vw":196.975216},{"c":197.55,"h":197.7,"l":197.23,"n":613,"o":197.36,"t":"2026-10-15T16:40:00Z","v":23917,"vw":197.50756},{"c":197.695,"h":197.815,"l":197.44,"n":474,"o":197.6,"t":"2026-10-15T16:45:00Z","v":16432,"vw":197.648194},{"c":197.66,"h":197.85,"l":197.58,"n":539,"o":197.7,"t":"2026-10-15T16:50:00Z","v":16856,"vw":197.730995},{"c":197.81,"h":197.87,"l":197.615,"n":511,"o":197.615,"t":"2026-10-15T16:55:00Z","v":17049,"vw":197.727206},{"c":197.66,"h":197.86,"l":197.51,"n":486,"o":197.83,"t":"2026-10-15T17:00:00Z","v":16501,"vw":197.680546},{"c":197.86,"h":197.915,"l":197.585,"n":551,"o":197.66,"t":"2026-10-15T17:05:00Z","v":22179,"vw":197.744643},{"c":197.81,"h":197.98,"l":197.685,"n":599,"o":197.92,"t":"2026-10-15T17:10:00Z","v":18015,"vw":197.868573},{"c":197.925,"h":197.9775,"l":197.74,"n":504,"o":197.82,"t":"2026-10-15T17:15:00Z","v":17030,"vw":197.818393},{"c":197.81,"h":198,"l":197.75,"n":460,"o":198,"t":"2026-10-15T17:20:00Z","v":15343,"vw":197.853647},{"c":198.12,"h":198.12,"l":197.76,"n":536,"o":197.81,"t":"2026-10-15T17:25:00Z","v":17644,"vw":197.952988},{"c":198.52,"h":198.52,"l":198.12,"n":535,"o":198.12,"t":"2026-10-15T17:30:00Z","v":15270,"vw":198.279477},{"c":198.58,"h":198.63,"l":198.4,"n":666,"o":198.52,"t":"2026-10-15T17:35:00Z","v":20921,"vw":198.502009},{"c":198.83,"h":198.87,"l":198.54,"n":554,"o":198.56,"t":"2026-10-15T17:40:00Z","v":18964,"vw":198.694704},{"c":198.92,"h":199.06,"l":198.76,"n":592,"o":198.85,"t":"2026-10-15T17:45:00Z","v":18911,"vw":198.899414},{"c":199.17,"h":199.22,"l":198.94,"n":638,"o":198.945,"t":"2026-10-15T17:50:00Z","v":21119,"vw":199.053559},{"c":199.35,"h":199.365,"l":199.12,"n":699,"o":199.15,"t":"2026-10-15T17:55:00Z","v":25025,"vw":199.231905},{"c":199.53,"h":199.6725,"l":199.35,"n":1421,"o":199.35,"t":"2026-10-15T18:00:00Z","v":129993,"vw":199.509032},{"c":199.255,"h":199.57,"l":199.165,"n":783,"o":199.57,"t":"2026-10-15T18:05:00Z","v":42318,"vw":199.42875},{"c":199.3725,"h":199.375,"l":199.16,"n":624,"o":199.25,"t":"2026-10-15T18:10:00Z","v":18691,"vw":199.2841},{"c":199.73,"h":199.735,"l":199.36,"n":1039,"o":199.36,"t":"2026-10-15T18:15:00Z","v":53912,"vw":199.604939},{"c":199.665,"h":199.735,"l":199.505,"n":490,"o":199.735,"t":"2026-10-15T18:20:00Z","v":16717,"vw":199.606264},{"c":199.57,"h":199.78,"l":199.57,"n":567,"o":199.66,"t":"2026-10-15T18:25:00Z","v":14627,"vw":199.647006},{"c":199.58,"h":199.675,"l":199.4901,"n":710,"o":199.655,"t":"2026-10-15T18:30:00Z","v":17451,"vw":199.620024},{"c":199.595,"h":199.66,"l":199.52,"n":613,"o":199.58,"t":"2026-10-15T18:35:00Z","v":17970,"vw":199.585945},{"c":199.45,"h":199.62,"l":199.39,"n":907,"o":199.595,"t":"2026-10-15T18:40:00Z","v":23267,"vw":199.5172},{"c":199.69,"h":199.815,"l":199.49,"n":1094,"o":199.5,"t":"2026-10-15T18:45:00Z","v":31618,"vw":199.66584},{"c":199.67,"h":199.815,"l":199.64,"n":843,"o":199.71,"t":"2026-10-15T18:50:00Z","v":21121,"vw":199.714093},{"c":199.49,"h":199.7,"l":199.3806,"n":746,"o":199.7,"t":"2026-10-15T18:55:00Z","v":19171,"vw":199.507664},{"c":199.55,"h":199.6,"l":199.4001,"n":784,"o":199.5101,"t":"2026-10-15T19:00:00Z","v":19263,"vw":199.533665},{"c":199.69,"h":199.715,"l":199.51,"n":669,"o":199.54,"t":"2026-10-15T19:05:00Z","v":16127,"vw":199.621947},{"c":200.16,"h":200.16,"l":199.695,"n":1128,"o":199.7,"t":"2026-10-15T19:10:00Z","v":55308,"vw":199.954979},{"c":200.17,"h":200.22,"l":200.005,"n":1244,"o":200.18,"t":"2026-10-15T19:15:00Z","v":69660,"vw":200.099779},{"c":199.83,"h":200.1684,"l":199.82,"n":1186,"o":200.1375,"t":"2026-10-15T19:20:00Z","v":57694,"vw":200.009766},{"c":199.7,"h":199.92,"l":199.565,"n":1594,"o":199.865,"t":"2026-10-15T19:25:00Z","v":86802,"vw":199.817399},{"c":199.69,"h":199.915,"l":199.64,"n":1188,"o":199.695,"t":"2026-10-15T19:30:00Z","v":46563,"vw":199.762072},{"c":199.63,"h":199.745,"l":199.47,"n":1116,"o":199.68,"t":"2026-10-15T19:35:00Z","v":44488,"vw":199.614801},{"c":199.98,"h":200.03,"l":199.4,"n":1478,"o":199.65,"t":"2026-10-15T19:40:00Z","v":54605,"vw":199.607577},{"c":199.18,"h":199.965,"l":199.04,"n":2360,"o":199.965,"t":"2026-10-15T19:45:00Z","v":146484,"vw":199.370397},{"c":199.745,"h":199.81,"l":199.07,"n":2885,"o":199.26,"t":"2026-10-15T19:50:00Z","v":167890,"vw":199.386068},{"c":198.84,"h":199.89,"l":198.82,"n":8836,"o":199.73,"t":"2026-10-15T19:55:00Z","v":543927,"vw":199.292947},{"c":198.86,"h":198.88,"l":198.86,"n":140,"o":198.88,"t":"2026-10-15T20:00:00Z","v":1018231,"vw":198.860061},{"c":199.99,"h":199.99,"l":199.49,"n":4,"o":199.49,"t":"2026-10-15T20:10:00Z","v":302,"vw":199.66},{"c":200.99,"h":200.99,"l":200.99,"n":1,"o":200.99,"t":"2026-10-15T20:20:00Z","v":300,"vw":200.99},{"c":198.86,"h":198.86,"l":198.86,"n":1,"o":198.86,"t":"2026-10-15T20:40:00Z","v":200,"vw":198.86},{"c":198.01,"h":198.01,"l":198.01,"n":3,"o":198.01,"t":"2026-10-15T20:50:00Z","v":150,"vw":198.01},{"c":198,"h":198,"l":198,"n":1,"o":198,"t":"2026-10-15T22:10:00Z","v":100,"vw":198},{"c":199.25,"h":199.25,"l":199.25,"n":1,"o":199.25,"t":"2026-10-15T23:25:00Z","v":100,"vw":199.25},{"c":198.01,"h":198.01,"l":198.01,"n":1,"o":198.01,"t":"2026-10-15T23:30:00Z","v":100,"vw":198.01},{"c":199.01,"h":199.01,"l":199.01,"n":1,"o":199.01,"t":"2026-10-16T12:20:00Z","v":100,"vw":199.01},{"c":199.98,"h":199.98,"l":199.98,"n":5,"o":199.98,"t":"2026-10-16T13:05:00Z","v":313,"vw":199.98},{"c":199.99,"h":199.99,"l":199.99,"n":4,"o":199.99,"t":"2026-10-16T13:10:00Z","v":281,"vw":199.99},{"c":199.99,"h":199.99,"l":199.99,"n":1,"o":199.99,"t":"2026-10-16T13:20:00Z","v":150,"vw":199.99},{"c":201.55,"h":201.55,"l":201,"n":21,"o":201,"t":"2026-10-16T13:25:00Z","v":657,"vw":201.281395},{"c":202.285,"h":202.31,"l":200.58,"n":824,"o":200.6,"t":"2026-10-16T13:30:00Z","v":206107,"vw":200.774514},{"c":203.7,"h":203.755,"l":202.27,"n":921,"o":202.38,"t":"2026-10-16T13:35:00Z","v":51932,"vw":203.326849},{"c":202.22,"h":204.005,"l":202.02,"n":1462,"o":203.83,"t":"2026-10-16T13:40:00Z","v":94413,"vw":202.828457},{"c":202.69,"h":202.85,"l":202,"n":888,"o":202.225,"t":"2026-10-16T13:45:00Z","v":51742,"vw":202.47062},{"c":202.53,"h":202.86,"l":202.4,"n":820,"o":202.69,"t":"2026-10-16T13:50:00Z","v":31383,"vw":202.659928},{"c":202.75,"h":202.92,"l":202.405,"n":1627,"o":202.52,"t":"2026-10-16T13:55:00Z","v":85531,"vw":202.695313},{"c":203.245,"h":203.51,"l":202.63,"n":958,"o":202.65,"t":"2026-10-16T14:00:00Z","v":39601,"vw":203.129642},{"c":203.41,"h":203.6,"l":203.21,"n":882,"o":203.415,"t":"2026-10-16T14:05:00Z","v":41152,"vw":203.398013},{"c":202.89,"h":203.595,"l":202.875,"n":825,"o":203.37,"t":"2026-10-16T14:10:00Z","v":34826,"vw":203.388201},{"c":202.74,"h":203.07,"l":202.3,"n":997,"o":202.97,"t":"2026-10-16T14:15:00Z","v":42357,"vw":202.628923},{"c":203.16,"h":203.32,"l":202.7119,"n":604,"o":202.735,"t":"2026-10-16T14:20:00Z","v":29802,"vw":202.987817},{"c":203.08,"h":203.2669,"l":202.8543,"n":766,"o":203.14,"t":"2026-10-16T14:25:00Z","v":29786,"vw":203.064353},{"c":203.08,"h":203.2,"l":202.84,"n":594,"o":203.105,"t":"2026-10-16T14:30:00Z","v":22802,"vw":203.052207},{"c":202.73,"h":203.025,"l":202.6801,"n":518,"o":203,"t":"2026-10-16T14:35:00Z","v":16517,"vw":202.903118},{"c":202.5,"h":202.75,"l":202.23,"n":490,"o":202.75,"t":"2026-10-16T14:40:00Z","v":19403,"vw":202.494111},{"c":202.73,"h":202.86,"l":202.56,"n":450,"o":202.62,"t":"2026-10-16T14:45:00Z","v":13652,"vw":202.737272},{"c":202.78,"h":202.98,"l":202.62,"n":531,"o":202.75,"t":"2026-10-16T14:50:00Z","v":15022,"vw":202.76523},{"c":202.67,"h":202.99,"l":202.59,"n":500,"o":202.84,"t":"2026-10-16T14:55:00Z","v":15427,"vw":202.856392},{"c":203.22,"h":203.32,"l":202.6,"n":738,"o":202.67,"t":"2026-10-16T15:00:00Z","v":29109,"vw":203.036215},{"c":202.92,"h":203.2,"l":202.845,"n":619,"o":203.16,"t":"2026-10-16T15:05:00Z","v":22514,"vw":203.020427},{"c":203.38,"h":203.51,"l":202.785,"n":1142,"o":202.96,"t":"2026-10-16T15:10:00Z","v":54067,"vw":203.125429},{"c":203.1401,"h":203.44,"l":203.07,"n":594,"o":203.42,"t":"2026-10-16T15:15:00Z","v":23810,"vw":203.218849},{"c":202.78,"h":203.37,"l":202.78,"n":758,"o":203.145,"t":"2026-10-16T15:20:00Z","v":43077,"vw":203.210585},{"c":202.95,"h":202.95,"l":202.71,"n":719,"o":202.82,"t":"2026-10-16T15:25:00Z","v":31085,"vw":202.788457},{"c":202.79,"h":202.98,"l":202.69,"n":641,"o":202.93,"t":"2026-10-16T15:30:00Z","v":30349,"vw":202.81824},{"c":202.425,"h":202.925,"l":202.35,"n":662,"o":202.79,"t":"2026-10-16T15:35:00Z","v":30393,"vw":202.573559},{"c":202.08,"h":202.47,"l":201.98,"n":781,"o":202.42,"t":"2026-10-16T15:40:00Z","v":44609,"vw":202.209072},{"c":202.185,"h":202.39,"l":202.09,"n":548,"o":202.16,"t":"2026-10-16T15:45:00Z","v":26345,"vw":202.229734},{"c":202.06,"h":202.26,"l":202.055,"n":561,"o":202.12,"t":"2026-10-16T15:50:00Z","v":28125,"vw":202.146718},{"c":202.07,"h":202.1,"l":201.82,"n":587,"o":202.08,"t":"2026-10-16T15:55:00Z","v":33842,"vw":201.974738},{"c":201.83,"h":202.1,"l":201.63,"n":692,"o":202.1,"t":"2026-10-16T16:00:00Z","v":60002,"vw":201.872753},{"c":201.73,"h":202.1,"l":201.6,"n":808,"o":201.85,"t":"2026-10-16T16:05:00Z","v":62072,"vw":201.841298},{"c":201.7775,"h":202.07,"l":201.71,"n":623,"o":201.81,"t":"2026-10-16T16:10:00Z","v":38249,"vw":201.894372},{"c":202.04,"h":202.04,"l":201.45,"n":1104,"o":201.83,"t":"2026-10-16T16:15:00Z","v":111095,"vw":201.776924},{"c":202.19,"h":202.19,"l":201.96,"n":618,"o":202.06,"t":"2026-10-16T16:20:00Z","v":37734,"vw":202.089549},{"c":201.435,"h":202.305,"l":201.435,"n":768,"o":202.18,"t":"2026-10-16T16:25:00Z","v":53050,"vw":202.024787},{"c":201.735,"h":201.92,"l":201.24,"n":750,"o":201.36,"t":"2026-10-16T16:30:00Z","v":43213,"vw":201.637706},{"c":201.73,"h":201.81,"l":201.56,"n":438,"o":201.73,"t":"2026-10-16T16:35:00Z","v":23745,"vw":201.6837},{"c":201.7,"h":201.9,"l":201.55,"n":551,"o":201.703,"t":"2026-10-16T16:40:00Z","v":29148,"vw":201.751649},{"c":201.27,"h":201.78,"l":201.26,"n":556,"o":201.74,"t":"2026-10-16T16:45:00Z","v":25964,"vw":201.565568},{"c":201.34,"h":201.4,"l":200.94,"n":625,"o":201.33,"t":"2026-10-16T16:50:00Z","v":45535,"vw":201.163535},{"c":201.38,"h":201.605,"l":201.25,"n":847,"o":201.37,"t":"2026-10-16T16:55:00Z","v":55073,"vw":201.461439},{"c":200.845,"h":201.49,"l":200.78,"n":708,"o":201.43,"t":"2026-10-16T17:00:00Z","v":55895,"vw":201.175569},{"c":200.565,"h":200.88,"l":200.55,"n":525,"o":200.845,"t":"2026-10-16T17:05:00Z","v":27337,"vw":200.747239},{"c":200.68,"h":200.68,"l":200.4923,"n":557,"o":200.565,"t":"2026-10-16T17:10:00Z","v":20991,"vw":200.582114},{"c":200.34,"h":200.75,"l":200.32,"n":619,"o":200.63,"t":"2026-10-16T17:15:00Z","v":37870,"vw":200.585181},{"c":200.61,"h":200.615,"l":200.35,"n":650,"o":200.35,"t":"2026-10-16T17:20:00Z","v":30382,"vw":200.506741},{"c":200.71,"h":200.96,"l":200.5,"n":748,"o":200.63,"t":"2026-10-16T17:25:00Z","v":24927,"vw":200.748464},{"c":201.12,"h":201.25,"l":200.5125,"n":1047,"o":200.72,"t":"2026-10-16T17:30:00Z","v":57942,"vw":200.980355},{"c":201.12,"h":201.38,"l":201.09,"n":638,"o":201.16,"t":"2026-10-16T17:35:00Z","v":33843,"vw":201.234548},{"c":201.525,"h":201.78,"l":201.02,"n":641,"o":201.1,"t":"2026-10-16T17:40:00Z","v":32881,"vw":201.44091},{"c":201.29,"h":201.48,"l":201.15,"n":617,"o":201.43,"t":"2026-10-16T17:45:00Z","v":27293,"vw":201.283877},{"c":200.86,"h":201.28,"l":200.86,"n":565,"o":201.28,"t":"2026-10-16T17:50:00Z","v":20639,"vw":201.044871},{"c":200.55,"h":200.91,"l":200.55,"n":581,"o":200.83,"t":"2026-10-16T17:55:00Z","v":25655,"vw":200.742569},{"c":200.56,"h":200.8,"l":200.415,"n":700,"o":200.51,"t":"2026-10-16T18:00:00Z","v":43563,"vw":200.564948},{"c":200.87,"h":200.87,"l":200.54,"n":771,"o":200.6,"t":"2026-10-16T18:05:00Z","v":32049,"vw":200.678537},{"c":200.88,"h":201,"l":200.8,"n":624,"o":200.865,"t":"2026-10-16T18:10:00Z","v":21823,"vw":200.871981},{"c":200.94,"h":201.08,"l":200.84,"n":835,"o":200.92,"t":"2026-10-16T18:15:00Z","v":40460,"vw":200.930849},{"c":200.815,"h":200.93,"l":200.6725,"n":740,"o":200.9,"t":"2026-10-16T18:20:00Z","v":29574,"vw":200.789889},{"c":200.49,"h":200.83,"l":200.45,"n":744,"o":200.815,"t":"2026-10-16T18:25:00Z","v":34545,"vw":200.608255},{"c":200.6675,"h":200.75,"l":200.27,"n":787,"o":200.52,"t":"2026-10-16T18:30:00Z","v":39344,"vw":200.447145},{"c":200.76,"h":200.86,"l":200.41,"n":659,"o":200.7,"t":"2026-10-16T18:35:00Z","v":32323,"vw":200.592117},{"c":200.74,"h":200.82,"l":200.59,"n":590,"o":200.76,"t":"2026-10-16T18:40:00Z","v":27905,"vw":200.722069},{"c":200.905,"h":200.94,"l":200.74,"n":619,"o":200.74,"t":"2026-10-16T18:45:00Z","v":27336,"vw":200.845348},{"c":200.475,"h":200.965,"l":200.47,"n":798,"o":200.905,"t":"2026-10-16T18:50:00Z","v":35660,"vw":200.716163},{"c":200.68,"h":200.75,"l":200.345,"n":907,"o":200.43,"t":"2026-10-16T18:55:00Z","v":41637,"vw":200.523316},{"c":200.68,"h":200.965,"l":200.605,"n":797,"o":200.62,"t":"2026-10-16T19:00:00Z","v":36303,"vw":200.759345},{"c":200.56,"h":200.815,"l":200.46,"n":1438,"o":200.74,"t":"2026-10-16T19:05:00Z","v":98519,"vw":200.702592},{"c":200.825,"h":200.98,"l":200.56,"n":903,"o":200.56,"t":"2026-10-16T19:10:00Z","v":31732,"vw":200.760233},{"c":200.675,"h":201,"l":200.53,"n":959,"o":200.92,"t":"2026-10-16T19:15:00Z","v":31208,"vw":200.768683},{"c":200.82,"h":200.845,"l":200.6,"n":952,"o":200.68,"t":"2026-10-16T19:20:00Z","v":32309,"vw":200.727402},{"c":201.21,"h":201.2175,"l":200.71,"n":1157,"o":200.78,"t":"2026-10-16T19:25:00Z","v":40168,"vw":200.840875},{"c":201.295,"h":201.48,"l":201.12,"n":1597,"o":201.14,"t":"2026-10-16T19:30:00Z","v":78693,"vw":201.266199},{"c":201.4,"h":201.5,"l":201.17,"n":1778,"o":201.36,"t":"2026-10-16T19:35:00Z","v":87643,"vw":201.326457},{"c":201.23,"h":201.46,"l":201.0104,"n":1662,"o":201.46,"t":"2026-10-16T19:40:00Z","v":78897,"vw":201.148939},{"c":201.17,"h":201.27,"l":201.01,"n":1946,"o":201.23,"t":"2026-10-16T19:45:00Z","v":166380,"vw":201.15942},{"c":201.59,"h":201.74,"l":201.1,"n":2573,"o":201.1,"t":"2026-10-16T19:50:00Z","v":131518,"vw":201.478594},{"c":201.81,"h":201.83,"l":201.5,"n":7126,"o":201.61,"t":"2026-10-16T19:55:00Z","v":378133,"vw":201.698365},{"c":201.74,"h":201.74,"l":201.72,"n":131,"o":201.72,"t":"2026-10-16T20:00:00Z","v":890363,"vw":201.739888},{"c":199.9879,"h":199.9879,"l":199.9879,"n":1,"o":199.9879,"t":"2026-10-16T20:25:00Z","v":137,"vw":199.9879},{"c":201.74,"h":201.74,"l":201.74,"n":2,"o":201.74,"t":"2026-10-16T20:40:00Z","v":571,"vw":201.74},{"c":199.9,"h":199.9,"l":199.9,"n":1,"o":199.9,"t":"2026-10-16T21:05:00Z","v":100,"vw":199.9}],"history":[{"c":156.61,"h":157.355,"l":154.0392,"n":45189,"o":155.68,"t":"2024-10-14T04:00:00Z","v":2379698,"vw":156.436246},{"c":156.73,"h":159.78,"l":155.83,"n":40939,"o":157.7,"t":"2024-10-15T04:00:00Z","v":2164801,"vw":157.989009},{"c":158.07,"h":159.29,"l":157.42,"n":35420,"o":159.1,"t":"2024-10-16T04:00:00Z","v":1942312,"vw":158.306097},{"c":159.75,"h":160.45,"l":158.07,"n":45358,"o":158.6,"t":"2024-10-17T04:00:00Z","v":2771948,"vw":159.367338},{"c":159.03,"h":159.76,"l":155.36,"n":43137,"o":159.7,"t":"2024-10-18T04:00:00Z","v":2516982,"vw":158.647054},{"c":157.02,"h":159.62,"l":156.02,"n":39071,"o":158.58,"t":"2024-10-21T04:00:00Z","v":2265774,"vw":157.072836},{"c":156.02,"h":157.38,"l":155.37,"n":41499,"o":157.1,"t":"2024-10-22T04:00:00Z","v":2187055,"vw":156.314199},{"c":154.25,"h":156.995,"l":152.98,"n":47810,"o":155.86,"t":"2024-10-23T04:00:00Z","v":2742235,"vw":154.755092},{"c":153.26,"h":155.42,"l":152.22,"n":60323,"o":155.2,"t":"2024-10-24T04:00:00Z","v":3592613,"vw":153.52355},{"c":161.27,"h":167.9329,"l":161.11,"n":100481,"o":164.28,"t":"2024-10-25T04:00:00Z","v":6087492,"vw":164.208698},{"c":165.37,"h":165.91,"l":160.0901,"n":59305,"o":161.58,"t":"2024-10-28T04:00:00Z","v":4109049,"vw":164.872307},{"c":162.99,"h":165.36,"l":162.48,"n":44553,"o":164.67,"t":"2024-10-29T04:00:00Z","v":2596626,"vw":163.294412},{"c":166.77,"h":167.885,"l":163.055,"n":47269,"o":163.92,"t":"2024-10-30T04:00:00Z","v":2787802,"vw":166.816573},{"c":162.79,"h":167.04,"l":162.77,"n":59050,"o":167,"t":"2024-10-31T04:00:00Z","v":3426028,"vw":163.91007},{"c":163.9,"h":165.18,"l":162.02,"n":52993,"o":162.35,"t":"2024-11-01T04:00:00Z","v":3375221,"vw":163.945636},{"c":161.28,"h":163.76,"l":160.32,"n":46914,"o":163.65,"t":"2024-11-04T05:00:00Z","v":2234645,"vw":161.719077},{"c":166.05,"h":166.44,"l":161.915,"n":49290,"o":162.37,"t":"2024-11-05T05:00:00Z","v":2489647,"vw":165.3542},{"c":190.97,"h":198.3,"l":185.97,"n":151955,"o":190.29,"t":"2024-11-06T05:00:00Z","v":12157316,"vw":190.227905},{"c":184.82,"h":189.249,"l":184.55,"n":71530,"o":188.08,"t":"2024-11-07T05:00:00Z","v":4766615,"vw":186.469551},{"c":185.21,"h":187.525,"l":183.25,"n":71590,"o":184.8,"t":"2024-11-08T05:00:00Z","v":4247350,"vw":185.646294},{"c":190.21,"h":191.99,"l":186.37,"n":66293,"o":188.85,"t":"2024-11-11T05:00:00Z","v":5172179,"vw":190.455305},{"c":186.79,"h":191.2639,"l":186.47,"n":52383,"o":189.8,"t":"2024-11-12T05:00:00Z","v":3284777,"vw":188.104836},{"c":185.53,"h":189.18,"l":184.91,"n":50175,"o":187.18,"t":"2024-11-13T05:00:00Z","v":3347223,"vw":186.630241},{"c":183,"h":185.58,"l":181.63,"n":46372,"o":184.52,"t":"2024-11-14T05:00:00Z","v":3005953,"vw":183.489647},{"c":185.14,"h":185.97,"l":183.08,"n":51094,"o":183.34,"t":"2024-11-15T05:00:00Z","v":4122382,"vw":184.665242},{"c":182.86,"h":186.1,"l":182.07,"n":36870,"o":184.45,"t":"2024-11-18T05:00:00Z","v":2513996,"vw":183.288936},{"c":181,"h":182,"l":179.08,"n":36080,"o":179.67,"t":"2024-11-19T05:00:00Z","v":2204645,"vw":181.262482},{"c":180.69,"h":181.8,"l":179.95,"n":39337,"o":181.32,"t":"2024-11-20T05:00:00Z","v":2310453,"vw":180.751188},{"c":182.64,"h":184.102,"l":180.76,"n":49774,"o":181.72,"t":"2024-11-21T05:00:00Z","v":3628190,"vw":182.779945},{"c":187.06,"h":187.57,"l":182.82,"n":38566,"o":183.08,"t":"2024-11-22T05:00:00Z","v":2051578,"vw":186.548191},{"c":191.89,"h":193.58,"l":188.03,"n":63950,"o":188.59,"t":"2024-11-25T05:00:00Z","v":4899393,"vw":191.81636},{"c":191.45,"h":192.215,"l":189.3,"n":41079,"o":191.15,"t":"2024-11-26T05:00:00Z","v":2327471,"vw":190.874251},{"c":191.29,"h":193.56,"l":190.23,"n":32494,"o":192.3,"t":"2024-11-27T05:00:00Z","v":1561079,"vw":191.438724},{"c":192.01,"h":194.3,"l":191.87,"n":20177,"o":193.05,"t":"2024-11-29T05:00:00Z","v":1132310,"vw":192.424507},{"c":187.52,"h":193,"l":187.32,"n":42985,"o":192.67,"t":"2024-12-02T05:00:00Z","v":2504535,"vw":188.426995},{"c":187.06,"h":189.47,"l":186.58,"n":39952,"o":189.41,"t":"2024-12-03T05:00:00Z","v":2355137,"vw":187.442713},{"c":185.5,"h":187.36,"l":185,"n":32784,"o":186.75,"t":"2024-12-04T05:00:00Z","v":1783797,"vw":185.648437},{"c":185.57,"h":186.56,"l":184.365,"n":30247,"o":185.5,"t":"2024-12-05T05:00:00Z","v":1682558,"vw":185.665905},{"c":187.96,"h":188.22,"l":186,"n":46713,"o":186.36,"t":"2024-12-06T05:00:00Z","v":2696798,"vw":187.312652},{"c":184.72,"h":188.73,"l":184.6,"n":53614,"o":186.8,"t":"2024-12-09T05:00:00Z","v":3212696,"vw":185.879353},{"c":183.93,"h":185.3757,"l":182.85,"n":47887,"o":185.04,"t":"2024-12-10T05:00:00Z","v":2976823,"vw":184.082063},{"c":186.05,"h":186.75,"l":182.876,"n":42812,"o":184.75,"t":"2024-12-11T05:00:00Z","v":2802987,"vw":185.205735},{"c":184.75,"h":186.65,"l":184.17,"n":42384,"o":185.7,"t":"2024-12-12T05:00:00Z","v":2185207,"vw":185.325105},{"c":184.53,"h":186.065,"l":183.67,"n":46191,"o":185.88,"t":"2024-12-13T05:00:00Z","v":2053171,"vw":184.452096},{"c":185.11,"h":185.31,"l":182.97,"n":39382,"o":184.63,"t":"2024-12-16T05:00:00Z","v":2105408,"vw":184.556872},{"c":181.18,"h":184.3,"l":181.07,"n":49175,"o":183.04,"t":"2024-12-17T05:00:00Z","v":2995335,"vw":181.940034},{"c":174.44,"h":182.685,"l":173.96,"n":54799,"o":181.64,"t":"2024-12-18T05:00:00Z","v":3191887,"vw":178.375819},{"c":175.66,"h":180.24,"l":174.29,"n":64170,"o":178.93,"t":"2024-12-19T05:00:00Z","v":4034803,"vw":176.097169},{"c":178.65,"h":180.863,"l":174.27,"n":52552,"o":175.08,"t":"2024-12-20T05:00:00Z","v":5164475,"vw":178.264012},{"c":179.97,"h":180.35,"l":177.17,"n":40026,"o":177.4,"t":"2024-12-23T05:00:00Z","v":2095275,"vw":179.353023},{"c":182.12,"h":182.24,"l":179.65,"n":17493,"o":179.83,"t":"2024-12-24T05:00:00Z","v":931274,"vw":181.244396},{"c":182.36,"h":182.735,"l":180.01,"n":21272,"o":180.76,"t":"2024-12-26T05:00:00Z","v":1255727,"vw":182.094311},{"c":180.22,"h":182.85,"l":179.48,"n":26656,"o":181.09,"t":"2024-12-27T05:00:00Z","v":1209146,"vw":180.464494},{"c":177.93,"h":179.3,"l":175.83,"n":30001,"o":178.15,"t":"2024-12-30T05:00:00Z","v":1726484,"vw":177.986864},{"c":178.32,"h":179.62,"l":177.55,"n":24820,"o":178.49,"t":"2024-12-31T05:00:00Z","v":1175012,"vw":178.387702},{"c":178.71,"h":182.19,"l":177.09,"n":35065,"o":180,"t":"2025-01-02T05:00:00Z","v":1792943,"vw":179.447903},{"c":180.43,"h":180.52,"l":177.22,"n":37737,"o":180,"t":"2025-01-03T05:00:00Z","v":1886746,"vw":179.728275},{"c":183.52,"h":185.7,"l":181.81,"n":39314,"o":184.98,"t":"2025-01-06T05:00:00Z","v":2277942,"vw":183.876467},{"c":181.89,"h":185.39,"l":180.62,"n":37272,"o":184.98,"t":"2025-01-07T05:00:00Z","v":2508305,"vw":182.368459},{"c":180.14,"h":181.39,"l":178.87,"n":37779,"o":180.45,"t":"2025-01-08T05:00:00Z","v":2355404,"vw":179.848088},{"c":175.29,"h":179.25,"l":174.66,"n":59620,"o":179.09,"t":"2025-01-10T05:00:00Z","v":4405273,"vw":176.107789},{"c":180.33,"h":180.51,"l":174.75,"n":56832,"o":175.48,"t":"2025-01-13T05:00:00Z","v":4205409,"vw":178.500406},{"c":184.72,"h":185.05,"l":181.1,"n":52999,"o":182.45,"t":"2025-01-14T05:00:00Z","v":3534601,"vw":183.673529},{"c":190.68,"h":192.085,"l":188.33,"n":61648,"o":191.17,"t":"2025-01-15T05:00:00Z","v":4534081,"vw":190.601624},{"c":188.44,"h":192.18,"l":187.5,"n":46398,"o":189.99,"t":"2025-01-16T05:00:00Z","v":2802246,"vw":189.028953},{"c":190.97,"h":193.17,"l":187.92,"n":59204,"o":189,"t":"2025-01-17T05:00:00Z","v":3723993,"vw":191.052016},{"c":193.21,"h":194.14,"l":191,"n":68649,"o":191,"t":"2025-01-21T05:00:00Z","v":4203668,"vw":193.237156},{"c":200.93,"h":202.15,"l":195.343,"n":117371,"o":196.74,"t":"2025-01-22T05:00:00Z","v":7313816,"vw":199.315691},{"c":204.03,"h":207.24,"l":200.89,"n":84678,"o":202.3,"t":"2025-01-23T05:00:00Z","v":5093951,"vw":204.900079},{"c":203.53,"h":205.43,"l":202.3195,"n":57815,"o":202.64,"t":"2025-01-24T05:00:00Z","v":4654180,"vw":203.591541},{"c":202.51,"h":204.56,"l":200.21,"n":48487,"o":203.02,"t":"2025-01-27T05:00:00Z","v":2859795,"vw":202.013168},{"c":203.12,"h":204.79,"l":200.62,"n":51499,"o":201.39,"t":"2025-01-28T05:00:00Z","v":3495435,"vw":203.251106},{"c":203.91,"h":206.29,"l":202.54,"n":43997,"o":202.54,"t":"2025-01-29T05:00:00Z","v":2906594,"vw":204.438703},{"c":204.62,"h":208.63,"l":203.03,"n":49361,"o":206.05,"t":"2025-01-30T05:00:00Z","v":2840182,"vw":206.379616},{"c":203.71,"h":206.62,"l":203.08,"n":46259,"o":203.08,"t":"2025-01-31T05:00:00Z","v":2752181,"vw":204.701144},{"c":200.91,"h":202.3,"l":197.115,"n":50487,"o":199.74,"t":"2025-02-03T05:00:00Z","v":3046926,"vw":200.603787},{"c":200.12,"h":203.46,"l":199.49,"n":44416,"o":202.45,"t":"2025-02-04T05:00:00Z","v":3064196,"vw":200.961099},{"c":203.78,"h":204,"l":198.9,"n":44113,"o":201.82,"t":"2025-02-05T05:00:00Z","v":2371958,"vw":202.238925},{"c":206.64,"h":207,"l":203.5,"n":58330,"o":205.6,"t":"2025-02-06T05:00:00Z","v":3633940,"vw":205.450715},{"c":203.21,"h":207.415,"l":202.805,"n":37800,"o":206.94,"t":"2025-02-07T05:00:00Z","v":1748595,"vw":204.49702},{"c":198.79,"h":203.6,"l":197.985,"n":44435,"o":203.42,"t":"2025-02-10T05:00:00Z","v":2587440,"vw":199.460731},{"c":199.28,"h":200.52,"l":197.35,"n":45913,"o":197.37,"t":"2025-02-11T05:00:00Z","v":2049300,"vw":199.494828},{"c":196.54,"h":199.13,"l":193.65,"n":71835,"o":199.12,"t":"2025-02-12T05:00:00Z","v":4601188,"vw":195.782434},{"c":197.31,"h":198.77,"l":192.955,"n":61604,"o":197.21,"t":"2025-02-13T05:00:00Z","v":3213662,"vw":196.774164},{"c":202.16,"h":203.229,"l":197.565,"n":44695,"o":197.8,"t":"2025-02-14T05:00:00Z","v":2506460,"vw":201.364887},{"c":202.8,"h":203.88,"l":201.01,"n":54032,"o":203.4,"t":"2025-02-18T05:00:00Z","v":4548637,"vw":202.694698},{"c":209.82,"h":210.1,"l":203,"n":79777,"o":204,"t":"2025-02-19T05:00:00Z","v":4667944,"vw":207.419587},{"c":205.37,"h":210.67,"l":200.88,"n":74151,"o":210,"t":"2025-02-20T05:00:00Z","v":3975589,"vw":204.932103},{"c":200.2,"h":206.36,"l":199.11,"n":66678,"o":205.57,"t":"2025-02-21T05:00:00Z","v":3960691,"vw":202.816854},{"c":199.92,"h":202.68,"l":195.795,"n":54326,"o":201.31,"t":"2025-02-24T05:00:00Z","v":3057109,"vw":200.352751},{"c":193.91,"h":200.645,"l":190.895,"n":79862,"o":199.96,"t":"2025-02-25T05:00:00Z","v":4520338,"vw":194.33048},{"c":196.77,"h":199.58,"l":195.38,"n":70179,"o":196.17,"t":"2025-02-26T05:00:00Z","v":3543489,"vw":197.412019},{"c":196.98,"h":201.48,"l":196.259,"n":53147,"o":198.57,"t":"2025-02-27T05:00:00Z","v":2866948,"vw":198.611453},{"c":200.55,"h":200.72,"l":196.7,"n":50711,"o":198.6,"t":"2025-02-28T05:00:00Z","v":3699582,"vw":199.657775},{"c":196.18,"h":202.245,"l":193.2,"n":66907,"o":200.3,"t":"2025-03-03T05:00:00Z","v":3680250,"vw":197.829951},{"c":184.9,"h":192.66,"l":180.9301,"n":103010,"o":192.06,"t":"2025-03-04T05:00:00Z","v":6272230,"vw":185.218868},{"c":185.95,"h":186.5,"l":181.605,"n":61805,"o":184.98,"t":"2025-03-05T05:00:00Z","v":3509468,"vw":184.780905},{"c":176.13,"h":182.12,"l":175.56,"n":97340,"o":179.79,"t":"2025-03-06T05:00:00Z","v":5779877,"vw":178.076278},{"c":173.17,"h":175.52,"l":168.22,"n":160097,"o":175,"t":"2025-03-07T05:00:00Z","v":10064820,"vw":172.129061},{"c":163.87,"h":168.04,"l":160.71,"n":117962,"o":167.99,"t":"2025-03-10T04:00:00Z","v":6937835,"vw":163.594653},{"c":165.4,"h":167.68,"l":163.03,"n":92049,"o":165.13,"t":"2025-03-11T04:00:00Z","v":5541282,"vw":165.385262},{"c":170.45,"h":172.27,"l":167.38,"n":85610,"o":169.5,"t":"2025-03-12T04:00:00Z","v":4947935,"vw":170.464094},{"c":166.12,"h":171.6968,"l":164.27,"n":69612,"o":171.69,"t":"2025-03-13T04:00:00Z","v":3388408,"vw":166.823129},{"c":171.87,"h":172.24,"l":167.5,"n":74893,"o":168.61,"t":"2025-03-14T04:00:00Z","v":3898892,"vw":170.932753},{"c":165.26,"h":172.5,"l":159.91,"n":200296,"o":170,"t":"2025-03-17T04:00:00Z","v":13698518,"vw":164.605173},{"c":168.78,"h":169.47,"l":164.5775,"n":82595,"o":165.61,"t":"2025-03-18T04:00:00Z","v":4972331,"vw":167.723017},{"c":172.6,"h":174.55,"l":166.05,"n":62932,"o":168,"t":"2025-03-19T04:00:00Z","v":4132006,"vw":171.648094},{"c":174.47,"h":175.95,"l":170.305,"n":54569,"o":170.44,"t":"2025-03-20T04:00:00Z","v":2845345,"vw":174.620821},{"c":174.82,"h":175.31,"l":171.48,"n":47612,"o":172.67,"t":"2025-03-21T04:00:00Z","v":5075190,"vw":174.444176},{"c":180.86,"h":181.75,"l":176.5001,"n":60843,"o":178.33,"t":"2025-03-24T04:00:00Z","v":3801703,"vw":180.232224},{"c":182.44,"h":184,"l":180.3473,"n":51089,"o":183.94,"t":"2025-03-25T04:00:00Z","v":3463582,"vw":182.39597},{"c":179.83,"h":184.84,"l":178.915,"n":55162,"o":183.4,"t":"2025-03-26T04:00:00Z","v":3258360,"vw":181.164171},{"c":178.15,"h":179.94,"l":175.66,"n":42339,"o":178.04,"t":"2025-03-27T04:00:00Z","v":2463281,"vw":178.271468},{"c":173.53,"h":179.34,"l":171.5275,"n":46110,"o":177.26,"t":"2025-03-28T04:00:00Z","v":2617392,"vw":173.385838},{"c":179.3,"h":180.23,"l":171.25,"n":116091,"o":171.51,"t":"2025-03-31T04:00:00Z","v":6130683,"vw":177.375069},{"c":178.22,"h":179.46,"l":175.56,"n":55492,"o":177.18,"t":"2025-04-01T04:00:00Z","v":3248292,"vw":177.617077},{"c":182.18,"h":184.31,"l":173.3065,"n":73946,"o":175,"t":"2025-04-02T04:00:00Z","v":3578959,"vw":181.746329},{"c":164.04,"h":176.45,"l":158.52,"n":209924,"o":166,"t":"2025-04-03T04:00:00Z","v":13576312,"vw":166.226024},{"c":150.57,"h":158.5,"l":146.185,"n":173042,"o":156.9,"t":"2025-04-04T04:00:00Z","v":11073789,"vw":151.114584},{"c":154.67,"h":159.695,"l":143.22,"n":129185,"o":144.94,"t":"2025-04-07T04:00:00Z","v":8586518,"vw":152.525104},{"c":152.35,"h":164.31,"l":149.69,"n":92320,"o":162.94,"t":"2025-04-08T04:00:00Z","v":5796344,"vw":156.878706},{"c":174.91,"h":177.66,"l":147.3,"n":147387,"o":149.37,"t":"2025-04-09T04:00:00Z","v":10828086,"vw":167.894543},{"c":162.16,"h":169.51,"l":156.75,"n":102019,"o":169.5,"t":"2025-04-10T04:00:00Z","v":6294409,"vw":162.499557},{"c":160.97,"h":161.71,"l":155.8282,"n":81870,"o":161.42,"t":"2025-04-11T04:00:00Z","v":5339514,"vw":159.426546},{"c":162.52,"h":166.16,"l":159.76,"n":47939,"o":166.16,"t":"2025-04-14T04:00:00Z","v":3174685,"vw":162.660213},{"c":163.54,"h":166.93,"l":163.2252,"n":40952,"o":163.67,"t":"2025-04-15T04:00:00Z","v":2734366,"vw":164.531604},{"c":160.06,"h":164.01,"l":157.89,"n":51434,"o":161.5,"t":"2025-04-16T04:00:00Z","v":4003420,"vw":160.427414},{"c":162.77,"h":164.78,"l":158.42,"n":39377,"o":161.32,"t":"2025-04-17T04:00:00Z","v":2340528,"vw":162.788299},{"c":165.16,"h":171.37,"l":161.51,"n":155939,"o":169.08,"t":"2025-04-21T04:00:00Z","v":12120194,"vw":164.771339},{"c":170.2,"h":171.4,"l":167,"n":102825,"o":167.93,"t":"2025-04-22T04:00:00Z","v":6890747,"vw":169.523252},{"c":176.46,"h":184.49,"l":175.6,"n":101260,"o":177,"t":"2025-04-23T04:00:00Z","v":7665268,"vw":179.477662},{"c":185.05,"h":186.05,"l":176.01,"n":93725,"o":177,"t":"2025-04-24T04:00:00Z","v":6516728,"vw":183.354134},{"c":182.73,"h":186.635,"l":182.525,"n":60060,"o":184.69,"t":"2025-04-25T04:00:00Z","v":3464245,"vw":183.782745},{"c":183.13,"h":185.66,"l":181.64,"n":54932,"o":183.25,"t":"2025-04-28T04:00:00Z","v":3185857,"vw":183.386344},{"c":183.08,"h":183.91,"l":180.05,"n":49487,"o":183.1,"t":"2025-04-29T04:00:00Z","v":2603203,"vw":182.755463},{"c":180.26,"h":180.81,"l":174.72,"n":69627,"o":180.2,"t":"2025-04-30T04:00:00Z","v":4171372,"vw":178.592855},{"c":180.22,"h":181.97,"l":178.33,"n":52886,"o":179.74,"t":"2025-05-01T04:00:00Z","v":3232047,"vw":180.916985},{"c":187.83,"h":189.34,"l":182.8938,"n":82845,"o":184.05,"t":"2025-05-02T04:00:00Z","v":4696684,"vw":187.311744},{"c":187.9,"h":189.47,"l":185.14,"n":55394,"o":185.47,"t":"2025-05-05T04:00:00Z","v":3105110,"vw":188.360519},{"c":185.71,"h":187.22,"l":184,"n":50796,"o":185,"t":"2025-05-06T04:00:00Z","v":3461875,"vw":185.937499},{"c":186.55,"h":189.11,"l":185.52,"n":73090,"o":186.93,"t":"2025-05-07T04:00:00Z","v":4734015,"vw":187.312729},{"c":189.5,"h":192.66,"l":188.48,"n":74269,"o":188.93,"t":"2025-05-08T04:00:00Z","v":5081550,"vw":190.494405},{"c":187.76,"h":189.84,"l":186.48,"n":50916,"o":189.84,"t":"2025-05-09T04:00:00Z","v":3178419,"vw":187.613006},{"c":199.95,"h":202.995,"l":197.4,"n":109124,"o":198.23,"t":"2025-05-12T04:00:00Z","v":6841127,"vw":200.326416},{"c":201.04,"h":204.48,"l":199.25,"n":86358,"o":199.76,"t":"2025-05-13T04:00:00Z","v":4635187,"vw":201.673382},{"c":197.24,"h":202,"l":196.385,"n":100710,"o":201.65,"t":"2025-05-14T04:00:00Z","v":7114281,"vw":198.237029},{"c":197.5,"h":197.82,"l":193.4,"n":113461,"o":195.52,"t":"2025-05-15T04:00:00Z","v":8200774,"vw":195.880926},{"c":197.22,"h":199.47,"l":195.33,"n":142153,"o":197.39,"t":"2025-05-16T04:00:00Z","v":18227317,"vw":197.47378},{"c":197.41,"h":200,"l":194.5,"n":81161,"o":195.79,"t":"2025-05-19T04:00:00Z","v":6054384,"vw":198.097327},{"c":195.95,"h":197.79,"l":194.75,"n":65537,"o":196.36,"t":"2025-05-20T04:00:00Z","v":5240389,"vw":196.124866},{"c":186.93,"h":195,"l":186.79,"n":91434,"o":195,"t":"2025-05-21T04:00:00Z","v":5918907,"vw":189.562031},{"c":188.56,"h":189.49,"l":186.03,"n":71462,"o":186.88,"t":"2025-05-22T04:00:00Z","v":4771241,"vw":188.012417},{"c":185.08,"h":186.4757,"l":183.38,"n":91448,"o":183.57,"t":"2025-05-23T04:00:00Z","v":6580625,"vw":184.885759},{"c":192.05,"h":192.44,"l":186.55,"n":74874,"o":186.68,"t":"2025-05-27T04:00:00Z","v":7053859,"vw":190.731454},{"c":191.08,"h":193.23,"l":190.75,"n":58723,"o":192.84,"t":"2025-05-28T04:00:00Z","v":4359237,"vw":191.525108},{"c":190.76,"h":193.535,"l":189.53,"n":62950,"o":193.275,"t":"2025-05-29T04:00:00Z","v":4204176,"vw":190.713141},{"c":189.15,"h":190.1,"l":186.46,"n":75235,"o":189.44,"t":"2025-05-30T04:00:00Z","v":6183035,"vw":188.779376},{"c":191.46,"h":191.76,"l":186.51,"n":69512,"o":188.6,"t":"2025-06-02T04:00:00Z","v":3858331,"vw":189.931157},{"c":195.63,"h":195.92,"l":190.69,"n":76795,"o":191.52,"t":"2025-06-03T04:00:00Z","v":4623087,"vw":194.349414},{"c":192.86,"h":197.0999,"l":192.6,"n":59007,"o":196.14,"t":"2025-06-04T04:00:00Z","v":3022762,"vw":193.694227},{"c":192,"h":194.2999,"l":190.85,"n":42695,"o":193.18,"t":"2025-06-05T04:00:00Z","v":2559626,"vw":192.608675},{"c":198.14,"h":198.7696,"l":194.4931,"n":61449,"o":194.94,"t":"2025-06-06T04:00:00Z","v":3452257,"vw":197.530526},{"c":198.99,"h":200.47,"l":197.08,"n":60721,"o":199,"t":"2025-06-09T04:00:00Z","v":3622492,"vw":199.073903},{"c":201,"h":201.37,"l":197.66,"n":60679,"o":199.28,"t":"2025-06-10T04:00:00Z","v":4808043,"vw":200.282078},{"c":200.53,"h":205.12,"l":199.85,"n":77353,"o":202,"t":"2025-06-11T04:00:00Z","v":4464913,"vw":201.973525},{"c":197.68,"h":199.69,"l":196.61,"n":45204,"o":198.5,"t":"2025-06-12T04:00:00Z","v":2541772,"vw":197.954791},{"c":192.83,"h":195.835,"l":191.87,"n":58154,"o":194.11,"t":"2025-06-13T04:00:00Z","v":3413392,"vw":193.308791},{"c":197.62,"h":199.22,"l":193.89,"n":54377,"o":195.01,"t":"2025-06-16T04:00:00Z","v":3080719,"vw":197.857487},{"c":193.92,"h":197,"l":193.17,"n":65621,"o":195.9,"t":"2025-06-17T04:00:00Z","v":4038399,"vw":194.562185},{"c":197.17,"h":198.41,"l":193.33,"n":69257,"o":193.33,"t":"2025-06-18T04:00:00Z","v":3404160,"vw":197.18251},{"c":198.37,"h":200,"l":197.33,"n":54421,"o":198.82,"t":"2025-06-20T04:00:00Z","v":5359729,"vw":198.624224},{"c":201.64,"h":201.98,"l":196.22,"n":51131,"o":198.14,"t":"2025-06-23T04:00:00Z","v":3541751,"vw":200.44637},{"c":206.36,"h":207.5,"l":201.62,"n":63949,"o":203.63,"t":"2025-06-24T04:00:00Z","v":3549899,"vw":206.33947},{"c":208.03,"h":208.35,"l":205.645,"n":54171,"o":206.92,"t":"2025-06-25T04:00:00Z","v":3039822,"vw":207.306754},{"c":210.51,"h":211.58,"l":209.145,"n":60813,"o":209.5,"t":"2025-06-26T04:00:00Z","v":3585440,"vw":210.532488},{"c":211.01,"h":212.8205,"l":208.75,"n":61179,"o":210.27,"t":"2025-06-27T04:00:00Z","v":4410799,"vw":211.055889},{"c":212.76,"h":215.62,"l":211.68,"n":85107,"o":212.6,"t":"2025-06-30T04:00:00Z","v":6402248,"vw":213.426988},{"c":215.18,"h":216.81,"l":211.44,"n":72503,"o":212.14,"t":"2025-07-01T04:00:00Z","v":4923797,"vw":214.795237},{"c":218.81,"h":219.255,"l":214.57,"n":70389,"o":215.43,"t":"2025-07-02T04:00:00Z","v":3573108,"vw":217.967083},{"c":220.91,"h":221.95,"l":218.9,"n":41470,"o":219.4,"t":"2025-07-03T04:00:00Z","v":1856036,"vw":220.84938},{"c":218.13,"h":220.98,"l":216.58,"n":66192,"o":220,"t":"2025-07-07T04:00:00Z","v":2743058,"vw":218.132792},{"c":217.5,"h":220.92,"l":216.665,"n":58349,"o":220.9,"t":"2025-07-08T04:00:00Z","v":2989282,"vw":218.341342},{"c":218.03,"h":220.37,"l":217.81,"n":62565,"o":218.875,"t":"2025-07-09T04:00:00Z","v":3462035,"vw":218.709162},{"c":220.74,"h":221.92,"l":218.32,"n":52815,"o":219.12,"t":"2025-07-10T04:00:00Z","v":2874990,"vw":221.028756},{"c":219.79,"h":220.675,"l":218.06,"n":50871,"o":218.86,"t":"2025-07-11T04:00:00Z","v":2980991,"vw":219.724416},{"c":220.84,"h":221.31,"l":218.86,"n":49333,"o":220.3,"t":"2025-07-14T04:00:00Z","v":2145743,"vw":220.520011},{"c":215.34,"h":220.515,"l":215.23,"n":62089,"o":220.09,"t":"2025-07-15T04:00:00Z","v":3134819,"vw":216.636313},{"c":216.62,"h":217.5,"l":213.126,"n":60114,"o":216.31,"t":"2025-07-16T04:00:00Z","v":3272575,"vw":216.120558},{"c":218,"h":218.86,"l":215.75,"n":57140,"o":215.84,"t":"2025-07-17T04:00:00Z","v":3584544,"vw":217.828821},{"c":218.28,"h":218.81,"l":215.27,"n":54994,"o":218.6,"t":"2025-07-18T04:00:00Z","v":3107436,"vw":217.323646},{"c":215.88,"h":219.78,"l":215.85,"n":53329,"o":218.28,"t":"2025-07-21T04:00:00Z","v":2999759,"vw":217.100011},{"c":217.42,"h":218.38,"l":214.01,"n":85565,"o":215.49,"t":"2025-07-22T04:00:00Z","v":4398089,"vw":217.164056},{"c":219.46,"h":232.4543,"l":219.25,"n":137217,"o":227.86,"t":"2025-07-23T04:00:00Z","v":9069570,"vw":222.327092},{"c":211.33,"h":221.15,"l":211.33,"n":114449,"o":220.64,"t":"2025-07-24T04:00:00Z","v":7498603,"vw":214.415061},{"c":212.85,"h":214.2,"l":208.81,"n":81467,"o":211.495,"t":"2025-07-25T04:00:00Z","v":4726804,"vw":212.071543},{"c":214.18,"h":216.09,"l":212.25,"n":100421,"o":213.05,"t":"2025-07-28T04:00:00Z","v":6192048,"vw":213.833766},{"c":213.82,"h":216.41,"l":212.75,"n":61440,"o":215,"t":"2025-07-29T04:00:00Z","v":3436121,"vw":214.110959},{"c":215.23,"h":216.88,"l":213.32,"n":66746,"o":213.91,"t":"2025-07-30T04:00:00Z","v":3471369,"vw":215.152724},{"c":215,"h":216.29,"l":213.38,"n":71877,"o":214.33,"t":"2025-07-31T04:00:00Z","v":4299479,"vw":214.962314},{"c":207.47,"h":211.71,"l":203.63,"n":89009,"o":211.57,"t":"2025-08-01T04:00:00Z","v":4794871,"vw":207.298247},{"c":210.79,"h":211.2,"l":207.715,"n":46226,"o":209.045,"t":"2025-08-04T04:00:00Z","v":2174753,"vw":210.282892},{"c":212,"h":212.9899,"l":208.58,"n":58446,"o":211.99,"t":"2025-08-05T04:00:00Z","v":3683889,"vw":211.285427},{"c":212.88,"h":213.32,"l":211.44,"n":48679,"o":212.31,"t":"2025-08-06T04:00:00Z","v":3186499,"vw":212.530897},{"c":207.29,"h":214.66,"l":206.87,"n":64036,"o":214.43,"t":"2025-08-07T04:00:00Z","v":3456930,"vw":208.523288},{"c":208.23,"h":210.4,"l":206.27,"n":56988,"o":209.16,"t":"2025-08-08T04:00:00Z","v":3109222,"vw":208.509762},{"c":208.25,"h":210.445,"l":206.84,"n":70834,"o":208.96,"t":"2025-08-11T04:00:00Z","v":4378491,"vw":208.494857},{"c":216.73,"h":217.14,"l":209.54,"n":58379,"o":210.28,"t":"2025-08-12T04:00:00Z","v":3250593,"vw":215.961386},{"c":216.97,"h":218.74,"l":215.13,"n":56431,"o":217.88,"t":"2025-08-13T04:00:00Z","v":2951919,"vw":216.845879},{"c":221.08,"h":221.27,"l":215.03,"n":58461,"o":216.02,"t":"2025-08-14T04:00:00Z","v":3032932,"vw":219.392559},{"c":215.43,"h":221.09,"l":214.47,"n":65484,"o":221.09,"t":"2025-08-15T04:00:00Z","v":4464065,"vw":216.297018},{"c":216.2,"h":216.25,"l":213.57,"n":49143,"o":214.57,"t":"2025-08-18T04:00:00Z","v":2744464,"vw":215.606068},{"c":214.62,"h":217.2,"l":213.6,"n":47462,"o":215.41,"t":"2025-08-19T04:00:00Z","v":2432472,"vw":214.876914},{"c":214.71,"h":214.9,"l":209.4,"n":56351,"o":213.11,"t":"2025-08-20T04:00:00Z","v":2967013,"vw":213.825122},{"c":212.01,"h":213.26,"l":210.6214,"n":60870,"o":213.23,"t":"2025-08-21T04:00:00Z","v":3284886,"vw":212.068922},{"c":221.22,"h":222.6,"l":212.04,"n":74040,"o":213.34,"t":"2025-08-22T04:00:00Z","v":4137918,"vw":220.857163},{"c":221.1,"h":221.95,"l":220.43,"n":46876,"o":221,"t":"2025-08-25T04:00:00Z","v":1959277,"vw":221.11583},{"c":224.92,"h":225.23,"l":220.22,"n":55945,"o":220.5,"t":"2025-08-26T04:00:00Z","v":3672277,"vw":224.448421},{"c":224.55,"h":226.72,"l":224.45,"n":51416,"o":224.83,"t":"2025-08-27T04:00:00Z","v":2829250,"vw":225.168361},{"c":227.14,"h":227.69,"l":225.05,"n":50172,"o":225.46,"t":"2025-08-28T04:00:00Z","v":2822471,"vw":227.023744},{"c":227.22,"h":228.16,"l":225.16,"n":46304,"o":227.22,"t":"2025-08-29T04:00:00Z","v":2549117,"vw":227.03987},{"c":223.27,"h":223.85,"l":219.24,"n":65017,"o":223.4,"t":"2025-09-02T04:00:00Z","v":3471208,"vw":222.462888},{"c":221.33,"h":223.97,"l":218.59,"n":62856,"o":223.25,"t":"2025-09-03T04:00:00Z","v":3019114,"vw":220.894655},{"c":226.32,"h":226.745,"l":221.46,"n":54938,"o":222.28,"t":"2025-09-04T04:00:00Z","v":2626456,"vw":225.156564},{"c":221.53,"h":227.48,"l":220.13,"n":79769,"o":226.25,"t":"2025-09-05T04:00:00Z","v":3837015,"vw":222.307267},{"c":220.1,"h":222.5,"l":218.59,"n":66371,"o":222.06,"t":"2025-09-08T04:00:00Z","v":3820113,"vw":219.95119},{"c":222.48,"h":222.76,"l":218.16,"n":67431,"o":219.76,"t":"2025-09-09T04:00:00Z","v":3346715,"vw":221.142787},{"c":223.43,"h":224.12,"l":220.775,"n":60416,"o":221.98,"t":"2025-09-10T04:00:00Z","v":2667882,"vw":222.950762},{"c":224.35,"h":226.28,"l":220.64,"n":66190,"o":221.63,"t":"2025-09-11T04:00:00Z","v":2107051,"vw":224.232265},{"c":223.76,"h":225.325,"l":221.855,"n":57793,"o":225.235,"t":"2025-09-12T04:00:00Z","v":2154241,"vw":223.469095},{"c":226.53,"h":230.5,"l":224.82,"n":68966,"o":225.07,"t":"2025-09-15T04:00:00Z","v":2744837,"vw":227.404805},{"c":224.41,"h":227.79,"l":222.32,"n":64972,"o":227.79,"t":"2025-09-16T04:00:00Z","v":3255305,"vw":224.538581},{"c":225.61,"h":229.205,"l":223.495,"n":67577,"o":224.86,"t":"2025-09-17T04:00:00Z","v":2850595,"vw":226.410408},{"c":229.74,"h":230.125,"l":225.34,"n":55076,"o":227.37,"t":"2025-09-18T04:00:00Z","v":2296042,"vw":228.932896},{"c":228.32,"h":229.97,"l":226.48,"n":53483,"o":229.97,"t":"2025-09-19T04:00:00Z","v":4825503,"vw":228.388289},{"c":225.41,"h":227.37,"l":224.4801,"n":55402,"o":226,"t":"2025-09-22T04:00:00Z","v":2567072,"vw":225.679134},{"c":223.02,"h":228.72,"l":222.66,"n":59160,"o":225.51,"t":"2025-09-23T04:00:00Z","v":3131870,"vw":224.679969},{"c":224.34,"h":225.64,"l":223.08,"n":46988,"o":224.01,"t":"2025-09-24T04:00:00Z","v":2432010,"vw":224.296731},{"c":222.46,"h":223.69,"l":219.66,"n":62144,"o":223.05,"t":"2025-09-25T04:00:00Z","v":3083627,"vw":222.161964},{"c":224.05,"h":225.43,"l":222.085,"n":49597,"o":223.53,"t":"2025-09-26T04:00:00Z","v":2402707,"vw":223.932623},{"c":223.6,"h":226.23,"l":221.18,"n":65272,"o":226.23,"t":"2025-09-29T04:00:00Z","v":3195831,"vw":223.118133},{"c":212.58,"h":224.11,"l":208.72,"n":190260,"o":223.31,"t":"2025-09-30T04:00:00Z","v":9877055,"vw":211.974106},{"c":213.48,"h":216.87,"l":211.7,"n":100969,"o":213.31,"t":"2025-10-01T04:00:00Z","v":5092577,"vw":214.539189},{"c":213.78,"h":214.76,"l":210.295,"n":76490,"o":211.99,"t":"2025-10-02T04:00:00Z","v":3155590,"vw":212.824097},{"c":214.4,"h":216.5,"l":212.81,"n":62289,"o":212.9,"t":"2025-10-03T04:00:00Z","v":2499750,"vw":214.337218},{"c":213.85,"h":217.21,"l":211.485,"n":69671,"o":215.49,"t":"2025-10-06T04:00:00Z","v":2903852,"vw":214.414464},{"c":213.69,"h":214.95,"l":211.13,"n":54931,"o":214.05,"t":"2025-10-07T04:00:00Z","v":2227468,"vw":213.397423},{"c":211.92,"h":215.76,"l":211.53,"n":53496,"o":214.1,"t":"2025-10-08T04:00:00Z","v":2409825,"vw":213.190338},{"c":210.74,"h":213.72,"l":210.235,"n":62676,"o":212.43,"t":"2025-10-09T04:00:00Z","v":2756869,"vw":211.161356},{"c":202.49,"h":212.4438,"l":202.02,"n":101695,"o":211.48,"t":"2025-10-10T04:00:00Z","v":4641204,"vw":205.22875},{"c":207.61,"h":207.795,"l":204.3,"n":60471,"o":205.25,"t":"2025-10-13T04:00:00Z","v":3036499,"vw":206.770386},{"c":214.2,"h":216.73,"l":206.12,"n":84562,"o":206.12,"t":"2025-10-14T04:00:00Z","v":3998116,"vw":213.310679},{"c":215.1,"h":218,"l":213.26,"n":63918,"o":216.55,"t":"2025-10-15T04:00:00Z","v":2774972,"vw":215.562906},{"c":203.15,"h":216.25,"l":200.6,"n":149284,"o":214.475,"t":"2025-10-16T04:00:00Z","v":7841851,"vw":204.619863},{"c":211.34,"h":212.1999,"l":204.375,"n":87563,"o":204.375,"t":"2025-10-17T04:00:00Z","v":4621825,"vw":210.104786},{"c":214.87,"h":215.72,"l":212.03,"n":73366,"o":212.53,"t":"2025-10-20T04:00:00Z","v":3780020,"vw":214.417269},{"c":217.05,"h":218.59,"l":214.11,"n":94266,"o":214.5,"t":"2025-10-21T04:00:00Z","v":5354142,"vw":217.1433},{"c":220.38,"h":228.42,"l":220.08,"n":129441,"o":227.01,"t":"2025-10-22T04:00:00Z","v":7675589,"vw":223.033658},{"c":220.04,"h":222.67,"l":218.6,"n":81129,"o":222,"t":"2025-10-23T04:00:00Z","v":4353207,"vw":220.570509},{"c":225.01,"h":227.62,"l":222.845,"n":69914,"o":224.03,"t":"2025-10-24T04:00:00Z","v":3263621,"vw":225.355156},{"c":223.49,"h":227.59,"l":222.36,"n":64987,"o":227.42,"t":"2025-10-27T04:00:00Z","v":3402637,"vw":224.307023},{"c":220.99,"h":223.77,"l":219.81,"n":61396,"o":223.19,"t":"2025-10-28T04:00:00Z","v":2953306,"vw":221.146165},{"c":218.59,"h":222.445,"l":217.09,"n":57443,"o":218.5,"t":"2025-10-29T04:00:00Z","v":3482453,"vw":219.408833},{"c":218.38,"h":222.98,"l":217.98,"n":59995,"o":218.23,"t":"2025-10-30T04:00:00Z","v":2808431,"vw":220.196777},{"c":219.99,"h":221.105,"l":217.1905,"n":48245,"o":218,"t":"2025-10-31T04:00:00Z","v":2550613,"vw":219.845001},{"c":221.7,"h":222.5,"l":218.03,"n":55819,"o":219.99,"t":"2025-11-03T05:00:00Z","v":2584434,"vw":221.256311},{"c":220.68,"h":222,"l":217.5383,"n":56667,"o":219.255,"t":"2025-11-04T05:00:00Z","v":2444153,"vw":220.755487},{"c":221.4,"h":223.4282,"l":217.56,"n":51389,"o":220.28,"t":"2025-11-05T05:00:00Z","v":2539391,"vw":221.70648},{"c":216.88,"h":222.858,"l":215.9,"n":77114,"o":221.42,"t":"2025-11-06T05:00:00Z","v":4059381,"vw":218.035912},{"c":217.82,"h":219.0599,"l":213.3,"n":68605,"o":216.12,"t":"2025-11-07T05:00:00Z","v":3946139,"vw":216.618597},{"c":220.36,"h":222.82,"l":218.21,"n":57159,"o":219.11,"t":"2025-11-10T05:00:00Z","v":3135531,"vw":220.31534},{"c":220.75,"h":222.185,"l":218.25,"n":37916,"o":220.13,"t":"2025-11-11T05:00:00Z","v":1779150,"vw":220.660144},{"c":222.13,"h":223.57,"l":219.69,"n":61747,"o":220.2,"t":"2025-11-12T05:00:00Z","v":4014627,"vw":222.287595},{"c":216.8,"h":223.32,"l":215.52,"n":75757,"o":220.61,"t":"2025-11-13T05:00:00Z","v":4608708,"vw":217.92315},{"c":211.15,"h":214.835,"l":209.6301,"n":88852,"o":213.96,"t":"2025-11-14T05:00:00Z","v":5022008,"vw":212.283657},{"c":201.01,"h":210.575,"l":199.09,"n":123028,"o":209.81,"t":"2025-11-17T05:00:00Z","v":7102678,"vw":203.338245},{"c":200.04,"h":204.5,"l":199.435,"n":80743,"o":199.79,"t":"2025-11-18T05:00:00Z","v":6180369,"vw":201.402986},{"c":202.4,"h":203.035,"l":200,"n":70552,"o":200.97,"t":"2025-11-19T05:00:00Z","v":4297361,"vw":201.761217},{"c":202.22,"h":209.95,"l":201.16,"n":78913,"o":206.38,"t":"2025-11-20T05:00:00Z","v":5580033,"vw":204.012442},{"c":207.87,"h":209.43,"l":201.9,"n":71404,"o":203.46,"t":"2025-11-21T05:00:00Z","v":4624216,"vw":206.590489},{"c":208.84,"h":210.5298,"l":206.405,"n":59021,"o":209.03,"t":"2025-11-24T05:00:00Z","v":4195416,"vw":208.993167},{"c":214.45,"h":215.68,"l":208.13,"n":56965,"o":208.98,"t":"2025-11-25T05:00:00Z","v":2885344,"vw":213.98583},{"c":217.47,"h":219.15,"l":214.5,"n":49766,"o":214.6,"t":"2025-11-26T05:00:00Z","v":2431660,"vw":217.79353},{"c":219.07,"h":220.795,"l":217.55,"n":35045,"o":218.73,"t":"2025-11-28T05:00:00Z","v":1639809,"vw":219.607844},{"c":220.37,"h":223.03,"l":217.5617,"n":65313,"o":218.15,"t":"2025-12-01T05:00:00Z","v":3424534,"vw":221.077091},{"c":224,"h":224.89,"l":219.87,"n":64474,"o":221.54,"t":"2025-12-02T05:00:00Z","v":3967759,"vw":223.39346},{"c":227.24,"h":228.41,"l":222.975,"n":76691,"o":223.93,"t":"2025-12-03T05:00:00Z","v":4089947,"vw":226.990504},{"c":229.71,"h":230.955,"l":226.48,"n":62237,"o":226.8,"t":"2025-12-04T05:00:00Z","v":4294506,"vw":229.610448},{"c":230.68,"h":233.01,"l":228.56,"n":68584,"o":228.56,"t":"2025-12-05T05:00:00Z","v":3919657,"vw":231.364341},{"c":230.59,"h":233.04,"l":229.435,"n":66053,"o":231.1,"t":"2025-12-08T05:00:00Z","v":3723024,"vw":230.920854},{"c":230.81,"h":234.965,"l":228.63,"n":71858,"o":230.59,"t":"2025-12-09T05:00:00Z","v":4141663,"vw":232.091604},{"c":237.76,"h":238.47,"l":229.14,"n":74961,"o":229.95,"t":"2025-12-10T05:00:00Z","v":4146194,"vw":235.60324},{"c":239.29,"h":243.31,"l":237,"n":78297,"o":237.475,"t":"2025-12-11T05:00:00Z","v":4067291,"vw":239.913591},{"c":237.87,"h":241.24,"l":236.01,"n":58202,"o":240.56,"t":"2025-12-12T05:00:00Z","v":2964131,"vw":237.833758},{"c":239.81,"h":241,"l":238.045,"n":66037,"o":239.38,"t":"2025-12-15T05:00:00Z","v":4045987,"vw":239.567137},{"c":241.61,"h":242.5,"l":239.09,"n":64522,"o":240.37,"t":"2025-12-16T05:00:00Z","v":3941725,"vw":240.997297},{"c":239.5,"h":244.8199,"l":238.87,"n":63597,"o":242.63,"t":"2025-12-17T05:00:00Z","v":3440460,"vw":240.213937},{"c":242.8,"h":244.785,"l":241.08,"n":63662,"o":241.08,"t":"2025-12-18T05:00:00Z","v":3794728,"vw":242.976697},{"c":243.73,"h":244.77,"l":240.74,"n":70147,"o":241.92,"t":"2025-12-19T05:00:00Z","v":5908640,"vw":243.475215},{"c":246.77,"h":247.245,"l":243.02,"n":44124,"o":245,"t":"2025-12-22T05:00:00Z","v":1887473,"vw":246.542449},{"c":247.6,"h":247.91,"l":246.22,"n":37512,"o":246.34,"t":"2025-12-23T05:00:00Z","v":1849070,"vw":247.430934},{"c":248.27,"h":249.65,"l":247.465,"n":20602,"o":248,"t":"2025-12-24T05:00:00Z","v":901861,"vw":248.551384},{"c":249.32,"h":249.73,"l":247.67,"n":29430,"o":247.67,"t":"2025-12-26T05:00:00Z","v":1508653,"vw":248.920828},{"c":245.75,"h":249.74,"l":245.4,"n":36916,"o":249.46,"t":"2025-12-29T05:00:00Z","v":2274908,"vw":245.997849},{"c":243.97,"h":246.085,"l":243.76,"n":37176,"o":246.04,"t":"2025-12-30T05:00:00Z","v":1399162,"vw":244.258469},{"c":242.36,"h":245,"l":242.34,"n":36501,"o":245,"t":"2025-12-31T05:00:00Z","v":2090948,"vw":243.114017},{"c":247.93,"h":247.99,"l":242.5,"n":57265,"o":244.35,"t":"2026-01-02T05:00:00Z","v":3003568,"vw":246.160968},{"c":250.51,"h":253.35,"l":247.445,"n":75722,"o":247.55,"t":"2026-01-05T05:00:00Z","v":3345839,"vw":251.301815},{"c":257.94,"h":259.635,"l":250,"n":90677,"o":250.965,"t":"2026-01-06T05:00:00Z","v":5248534,"vw":257.004802},{"c":253.25,"h":258.71,"l":252.365,"n":77857,"o":257.24,"t":"2026-01-07T05:00:00Z","v":3877591,"vw":254.289777},{"c":255.68,"h":257.46,"l":252,"n":66357,"o":253,"t":"2026-01-08T05:00:00Z","v":3840392,"vw":255.472827},{"c":249.2,"h":256.51,"l":249.09,"n":78832,"o":256,"t":"2026-01-09T05:00:00Z","v":3834315,"vw":251.157557},{"c":233.2,"h":236.18,"l":228.7,"n":246467,"o":229.945,"t":"2026-01-12T05:00:00Z","v":15082561,"vw":232.759487},{"c":231.41,"h":235.4,"l":230.02,"n":143633,"o":234.6,"t":"2026-01-13T05:00:00Z","v":8818475,"vw":232.700126},{"c":234.42,"h":234.53,"l":224.2601,"n":123206,"o":230.31,"t":"2026-01-14T05:00:00Z","v":7754486,"vw":231.128493},{"c":236.97,"h":239.82,"l":235.2,"n":100627,"o":235.2,"t":"2026-01-15T05:00:00Z","v":5328744,"vw":237.738893},{"c":239.14,"h":243.36,"l":237.5902,"n":105534,"o":240.725,"t":"2026-01-16T05:00:00Z","v":6692746,"vw":240.441597},{"c":228.72,"h":237,"l":227.655,"n":111695,"o":233.05,"t":"2026-01-20T05:00:00Z","v":6987276,"vw":230.720552},{"c":231.01,"h":233.63,"l":229.01,"n":102009,"o":229.68,"t":"2026-01-21T05:00:00Z","v":6394264,"vw":231.575716},{"c":235.07,"h":237.98,"l":232.31,"n":88031,"o":233.05,"t":"2026-01-22T05:00:00Z","v":5522145,"vw":235.473367},{"c":217.3,"h":227.06,"l":216.82,"n":216605,"o":223.79,"t":"2026-01-23T05:00:00Z","v":14209776,"vw":220.348359},{"c":220.18,"h":222.11,"l":216.525,"n":103704,"o":217.87,"t":"2026-01-26T05:00:00Z","v":7280073,"vw":220.00126},{"c":217.11,"h":220.25,"l":214.5689,"n":104280,"o":220.01,"t":"2026-01-27T05:00:00Z","v":6186189,"vw":216.370841},{"c":218.41,"h":223.48,"l":217.03,"n":83498,"o":217.03,"t":"2026-01-28T05:00:00Z","v":5925749,"vw":219.810776},{"c":219.31,"h":223.12,"l":217.26,"n":66809,"o":220.2,"t":"2026-01-29T05:00:00Z","v":4856775,"vw":219.215363},{"c":218.93,"h":221.1409,"l":216.875,"n":66609,"o":217.95,"t":"2026-01-30T05:00:00Z","v":4483296,"vw":218.659749},{"c":223.68,"h":225.14,"l":217.35,"n":86213,"o":218.25,"t":"2026-02-02T05:00:00Z","v":5107816,"vw":223.370664},{"c":223.34,"h":227.45,"l":218.965,"n":89612,"o":224.89,"t":"2026-02-03T05:00:00Z","v":5614843,"vw":222.694018},{"c":225.46,"h":227.72,"l":222.995,"n":80966,"o":223.68,"t":"2026-02-04T05:00:00Z","v":5432894,"vw":225.676657},{"c":216.93,"h":225.125,"l":214.65,"n":103033,"o":223.7,"t":"2026-02-05T05:00:00Z","v":6661871,"vw":217.779532},{"c":222.79,"h":224.59,"l":220,"n":66596,"o":220.54,"t":"2026-02-06T05:00:00Z","v":3387559,"vw":223.109228},{"c":222.76,"h":223.89,"l":220.0201,"n":56003,"o":221.46,"t":"2026-02-09T05:00:00Z","v":3039643,"vw":222.904246},{"c":219.93,"h":226.4999,"l":218.22,"n":72378,"o":222.48,"t":"2026-02-10T05:00:00Z","v":4417676,"vw":221.093634},{"c":214.39,"h":223.64,"l":214,"n":78612,"o":222,"t":"2026-02-11T05:00:00Z","v":4873651,"vw":215.454018},{"c":206.89,"h":217.78,"l":204.55,"n":104500,"o":217,"t":"2026-02-12T05:00:00Z","v":6978557,"vw":207.724951},{"c":207.37,"h":208.74,"l":202.24,"n":77637,"o":206.2,"t":"2026-02-13T05:00:00Z","v":5245698,"vw":207.048061},{"c":206.74,"h":211.22,"l":205.33,"n":65353,"o":207.5,"t":"2026-02-17T05:00:00Z","v":3514120,"vw":207.165928},{"c":209.88,"h":210.62,"l":206.405,"n":69121,"o":207.32,"t":"2026-02-18T05:00:00Z","v":4394104,"vw":209.525848},{"c":205.06,"h":208.68,"l":203.32,"n":76793,"o":207.93,"t":"2026-02-19T05:00:00Z","v":5046045,"vw":204.703465},{"c":208.42,"h":208.48,"l":202.305,"n":60381,"o":204.26,"t":"2026-02-20T05:00:00Z","v":3732629,"vw":207.000948},{"c":190,"h":207.75,"l":189.94,"n":129268,"o":206.45,"t":"2026-02-23T05:00:00Z","v":8886669,"vw":193.076876},{"c":196.56,"h":198.66,"l":187.5,"n":113908,"o":189.74,"t":"2026-02-24T05:00:00Z","v":6714998,"vw":195.021594},{"c":205.79,"h":206.23,"l":198.642,"n":109460,"o":199.1,"t":"2026-02-25T05:00:00Z","v":6789251,"vw":204.349178},{"c":208.47,"h":211,"l":206.58,"n":77411,"o":207.66,"t":"2026-02-26T05:00:00Z","v":4759951,"vw":208.640183},{"c":195.64,"h":200.52,"l":193.61,"n":121627,"o":200.35,"t":"2026-02-27T05:00:00Z","v":9051809,"vw":196.110306},{"c":194.32,"h":196.4,"l":188.34,"n":84472,"o":191.56,"t":"2026-03-02T05:00:00Z","v":6654247,"vw":194.227098},{"c":193.73,"h":195.81,"l":188.3,"n":99029,"o":188.9,"t":"2026-03-03T05:00:00Z","v":6447657,"vw":193.149113},{"c":195.83,"h":197.01,"l":192.93,"n":74597,"o":194.51,"t":"2026-03-04T05:00:00Z","v":4653821,"vw":195.736594},{"c":194.27,"h":197.185,"l":191.96,"n":69332,"o":195.49,"t":"2026-03-05T05:00:00Z","v":3906784,"vw":193.896647},{"c":187.71,"h":188.41,"l":184.3,"n":94891,"o":188,"t":"2026-03-06T05:00:00Z","v":5688166,"vw":187.086996},{"c":185.73,"h":186.25,"l":178.73,"n":132619,"o":183.11,"t":"2026-03-09T04:00:00Z","v":8733735,"vw":182.606576},{"c":184.87,"h":188.25,"l":182.25,"n":81325,"o":187,"t":"2026-03-10T04:00:00Z","v":5496043,"vw":185.710516},{"c":182.02,"h":186.75,"l":180.65,"n":87063,"o":185.49,"t":"2026-03-11T04:00:00Z","v":5063619,"vw":182.320135},{"c":177.45,"h":179.51,"l":176.36,"n":98686,"o":177.88,"t":"2026-03-12T04:00:00Z","v":6341698,"vw":177.446333},{"c":179.79,"h":179.92,"l":177.28,"n":72502,"o":178.76,"t":"2026-03-13T04:00:00Z","v":5867424,"vw":178.89907},{"c":180.77,"h":183.99,"l":178.95,"n":80692,"o":181.6,"t":"2026-03-16T04:00:00Z","v":5199001,"vw":181.062502},{"c":183.42,"h":185.74,"l":182.59,"n":65657,"o":183.12,"t":"2026-03-17T04:00:00Z","v":4320009,"vw":184.081306},{"c":180.14,"h":185.2,"l":179.79,"n":65466,"o":182.04,"t":"2026-03-18T04:00:00Z","v":4142285,"vw":181.325634},{"c":179.73,"h":181.595,"l":177.5701,"n":81289,"o":179.36,"t":"2026-03-19T04:00:00Z","v":5044930,"vw":179.223058},{"c":181.46,"h":181.55,"l":177.53,"n":69989,"o":179.24,"t":"2026-03-20T04:00:00Z","v":10038272,"vw":180.7561},{"c":184,"h":190.99,"l":183.85,"n":99068,"o":188.78,"t":"2026-03-23T04:00:00Z","v":6337411,"vw":186.543162},{"c":184.64,"h":186.53,"l":181.5504,"n":70196,"o":182.02,"t":"2026-03-24T04:00:00Z","v":4679118,"vw":184.696244},{"c":185.23,"h":189.78,"l":183.8,"n":62448,"o":187.74,"t":"2026-03-25T04:00:00Z","v":3287916,"vw":186.03208},{"c":182.12,"h":185.06,"l":180.57,"n":58874,"o":183.45,"t":"2026-03-26T04:00:00Z","v":3277915,"vw":182.243227},{"c":176.1,"h":180.25,"l":174.98,"n":91491,"o":179.7,"t":"2026-03-27T04:00:00Z","v":5701749,"vw":176.891682},{"c":178.13,"h":179.515,"l":176.59,"n":60627,"o":177.73,"t":"2026-03-30T04:00:00Z","v":3648668,"vw":177.981338},{"c":182.43,"h":183.85,"l":178.93,"n":66375,"o":181.9,"t":"2026-03-31T04:00:00Z","v":4102503,"vw":181.942592},{"c":184.5,"h":187.405,"l":183.67,"n":66611,"o":185.61,"t":"2026-04-01T04:00:00Z","v":4469891,"vw":185.43696},{"c":181.92,"h":185.14,"l":177.72,"n":71343,"o":181,"t":"2026-04-02T04:00:00Z","v":3764404,"vw":181.661667},{"c":184.21,"h":184.23,"l":181.3301,"n":52299,"o":181.74,"t":"2026-04-06T04:00:00Z","v":2792292,"vw":183.149828},{"c":181.15,"h":183.5,"l":180.24,"n":88787,"o":181.64,"t":"2026-04-07T04:00:00Z","v":5982006,"vw":181.510821},{"c":192.46,"h":194.15,"l":190.38,"n":107398,"o":191.4,"t":"2026-04-08T04:00:00Z","v":6730893,"vw":192.129117},{"c":194.73,"h":195.86,"l":191.57,"n":75074,"o":192.33,"t":"2026-04-09T04:00:00Z","v":4637101,"vw":194.398975},{"c":193,"h":194.705,"l":191.52,"n":51117,"o":194.12,"t":"2026-04-10T04:00:00Z","v":2401413,"vw":192.781912},{"c":197.55,"h":197.67,"l":190.1102,"n":61659,"o":191.04,"t":"2026-04-13T04:00:00Z","v":3474448,"vw":195.117241},{"c":199.84,"h":200.76,"l":197.68,"n":62494,"o":198,"t":"2026-04-14T04:00:00Z","v":3487261,"vw":199.741738},{"c":202.98,"h":204.41,"l":200.38,"n":72222,"o":201.46,"t":"2026-04-15T04:00:00Z","v":3934262,"vw":202.973874},{"c":200.71,"h":205.11,"l":200.68,"n":59215,"o":203.5,"t":"2026-04-16T04:00:00Z","v":3117552,"vw":201.959333},{"c":206.47,"h":210.84,"l":204.62,"n":84285,"o":204.62,"t":"2026-04-17T04:00:00Z","v":5417967,"vw":207.687557},{"c":205.71,"h":208.2799,"l":204.15,"n":67356,"o":204.77,"t":"2026-04-20T04:00:00Z","v":3833300,"vw":205.720591},{"c":202.5,"h":209.59,"l":202.31,"n":92609,"o":205.22,"t":"2026-04-21T04:00:00Z","v":5321031,"vw":204.272953},{"c":199.43,"h":205.77,"l":198.12,"n":102342,"o":202.5,"t":"2026-04-22T04:00:00Z","v":6153806,"vw":201.037836},{"c":196.63,"h":199.765,"l":193.21,"n":66111,"o":198.47,"t":"2026-04-23T04:00:00Z","v":3688756,"vw":196.644472},{"c":191.39,"h":195.435,"l":190.98,"n":82637,"o":194.82,"t":"2026-04-24T04:00:00Z","v":4930686,"vw":192.135967},{"c":194.11,"h":194.8,"l":190.5,"n":66123,"o":190.93,"t":"2026-04-27T04:00:00Z","v":3582195,"vw":193.291188},{"c":192.1,"h":196,"l":191.6,"n":53369,"o":195.5,"t":"2026-04-28T04:00:00Z","v":2798331,"vw":192.584945},{"c":190.84,"h":193.42,"l":189.68,"n":61979,"o":191.87,"t":"2026-04-29T04:00:00Z","v":3311926,"vw":190.944165},{"c":191.3,"h":192.31,"l":188.26,"n":69876,"o":189.88,"t":"2026-04-30T04:00:00Z","v":4901647,"vw":191.273458},{"c":191.91,"h":193.37,"l":190.35,"n":70534,"o":192.58,"t":"2026-05-01T04:00:00Z","v":4626047,"vw":192.118614},{"c":189.92,"h":192.845,"l":188.85,"n":63929,"o":191.3,"t":"2026-05-04T04:00:00Z","v":3534893,"vw":190.338858},{"c":189.68,"h":191.48,"l":189.05,"n":56074,"o":190.41,"t":"2026-05-05T04:00:00Z","v":3866509,"vw":189.858571},{"c":193.4,"h":196,"l":192.23,"n":69315,"o":192.23,"t":"2026-05-06T04:00:00Z","v":4406476,"vw":193.890645},{"c":192.59,"h":195.23,"l":190.66,"n":70492,"o":193.25,"t":"2026-05-07T04:00:00Z","v":5607581,"vw":192.208188},{"c":189.48,"h":193.15,"l":189.15,"n":66360,"o":192.94,"t":"2026-05-08T04:00:00Z","v":4729819,"vw":189.826996},{"c":183.93,"h":190.44,"l":183.76,"n":81812,"o":189.59,"t":"2026-05-11T04:00:00Z","v":5773902,"vw":184.81132},{"c":183.71,"h":185.8399,"l":181.41,"n":70963,"o":183.93,"t":"2026-05-12T04:00:00Z","v":5542335,"vw":183.766351},{"c":181.54,"h":183.9,"l":181.3,"n":71138,"o":183.9,"t":"2026-05-13T04:00:00Z","v":4617842,"vw":182.17782},{"c":185.79,"h":186.4,"l":182.0001,"n":59733,"o":183.16,"t":"2026-05-14T04:00:00Z","v":3549725,"vw":185.598357},{"c":187.17,"h":188.31,"l":184.87,"n":66478,"o":185.68,"t":"2026-05-15T04:00:00Z","v":3603206,"vw":186.900012},{"c":187.17,"h":188.8387,"l":186.13,"n":63915,"o":186.27,"t":"2026-05-18T04:00:00Z","v":3850452,"vw":187.307664},{"c":182.03,"h":186.21,"l":181.49,"n":64407,"o":185.38,"t":"2026-05-19T04:00:00Z","v":5095863,"vw":182.824632},{"c":187.23,"h":187.23,"l":180,"n":87685,"o":184.13,"t":"2026-05-20T04:00:00Z","v":6296613,"vw":185.507844},{"c":186.66,"h":186.68,"l":182.54,"n":59710,"o":185.72,"t":"2026-05-21T04:00:00Z","v":3727057,"vw":185.554325},{"c":187.79,"h":188.395,"l":186.56,"n":53273,"o":187.47,"t":"2026-05-22T04:00:00Z","v":3294339,"vw":187.496716},{"c":186.42,"h":190.67,"l":185.6052,"n":65189,"o":188.17,"t":"2026-05-26T04:00:00Z","v":4164841,"vw":186.934285},{"c":188.8,"h":192.03,"l":187.59,"n":78349,"o":188.46,"t":"2026-05-27T04:00:00Z","v":4872006,"vw":189.446465},{"c":187.02,"h":188.1406,"l":184.08,"n":76634,"o":187.62,"t":"2026-05-28T04:00:00Z","v":5075471,"vw":186.479054},{"c":187.93,"h":190.08,"l":185.85,"n":70604,"o":186.78,"t":"2026-05-29T04:00:00Z","v":8542965,"vw":188.154948},{"c":184.56,"h":186.47,"l":182.02,"n":76031,"o":185.59,"t":"2026-06-01T04:00:00Z","v":4718861,"vw":184.695474},{"c":183.84,"h":186.34,"l":182.58,"n":75117,"o":183.36,"t":"2026-06-02T04:00:00Z","v":3872013,"vw":184.39284},{"c":177.62,"h":184.42,"l":177.05,"n":76722,"o":183.69,"t":"2026-06-03T04:00:00Z","v":4859134,"vw":178.644194},{"c":183.2,"h":185.62,"l":179.51,"n":75740,"o":179.79,"t":"2026-06-04T04:00:00Z","v":4028436,"vw":183.747769},{"c":180.67,"h":184.515,"l":179.3208,"n":79290,"o":183.93,"t":"2026-06-05T04:00:00Z","v":6086231,"vw":180.961632},{"c":180.39,"h":182.4899,"l":179.78,"n":78583,"o":180.75,"t":"2026-06-08T04:00:00Z","v":5030596,"vw":180.855164},{"c":183.35,"h":186.41,"l":180.285,"n":84817,"o":181.66,"t":"2026-06-09T04:00:00Z","v":5537698,"vw":183.396218},{"c":177.63,"h":183.7,"l":177.55,"n":71036,"o":182.15,"t":"2026-06-10T04:00:00Z","v":4499342,"vw":178.99002},{"c":182.04,"h":182.355,"l":174.24,"n":95139,"o":178.37,"t":"2026-06-11T04:00:00Z","v":6045507,"vw":179.024093},{"c":184.73,"h":185.5,"l":181.7,"n":69586,"o":184.03,"t":"2026-06-12T04:00:00Z","v":4173530,"vw":184.188509},{"c":194.62,"h":197.44,"l":188.84,"n":109885,"o":188.85,"t":"2026-06-15T04:00:00Z","v":7225824,"vw":195.080557},{"c":200.62,"h":200.9,"l":196,"n":87028,"o":196.97,"t":"2026-06-16T04:00:00Z","v":5583857,"vw":199.681862},{"c":200.87,"h":207.3,"l":199.771,"n":99993,"o":201.68,"t":"2026-06-17T04:00:00Z","v":6767158,"vw":203.607698},{"c":201.53,"h":206.84,"l":201.205,"n":81288,"o":205.73,"t":"2026-06-18T04:00:00Z","v":8116724,"vw":202.649526},{"c":200.7,"h":203.34,"l":199.07,"n":66389,"o":201.69,"t":"2026-06-22T04:00:00Z","v":4088887,"vw":200.975748},{"c":197.81,"h":200.7,"l":196.47,"n":72844,"o":198.28,"t":"2026-06-23T04:00:00Z","v":5450770,"vw":198.234123},{"c":200.48,"h":203.32,"l":197.21,"n":74499,"o":197.65,"t":"2026-06-24T04:00:00Z","v":4930680,"vw":200.887505},{"c":204.9,"h":210.1,"l":201.68,"n":76310,"o":201.68,"t":"2026-06-25T04:00:00Z","v":4478637,"vw":205.768479},{"c":204,"h":207.08,"l":202.55,"n":69875,"o":205.1,"t":"2026-06-26T04:00:00Z","v":5146480,"vw":204.303327},{"c":202.28,"h":204.56,"l":201.5,"n":63737,"o":203.66,"t":"2026-06-29T04:00:00Z","v":3174871,"vw":202.640779},{"c":200.62,"h":204.79,"l":199.84,"n":54021,"o":203.26,"t":"2026-06-30T04:00:00Z","v":3572730,"vw":201.018618},{"c":204.82,"h":205.83,"l":200.75,"n":61891,"o":201.82,"t":"2026-07-01T04:00:00Z","v":3360558,"vw":204.344495},{"c":205.12,"h":209.06,"l":203.0375,"n":51209,"o":207.5,"t":"2026-07-02T04:00:00Z","v":2568930,"vw":205.111199},{"c":206.5,"h":208.09,"l":204.0601,"n":59501,"o":206.59,"t":"2026-07-06T04:00:00Z","v":3845976,"vw":206.277185},{"c":202.89,"h":208.73,"l":202.41,"n":60213,"o":208,"t":"2026-07-07T04:00:00Z","v":3473640,"vw":204.077256},{"c":191.95,"h":201,"l":191.38,"n":113049,"o":200.97,"t":"2026-07-08T04:00:00Z","v":8081217,"vw":194.43147},{"c":200.1,"h":201.01,"l":193.03,"n":73087,"o":193.03,"t":"2026-07-09T04:00:00Z","v":4600312,"vw":199.045823},{"c":201.52,"h":203.65,"l":199.95,"n":47611,"o":201.76,"t":"2026-07-10T04:00:00Z","v":2381699,"vw":201.553869},{"c":203.02,"h":205.28,"l":201.78,"n":60455,"o":203.85,"t":"2026-07-13T04:00:00Z","v":3106538,"vw":203.064498},{"c":205.29,"h":208.36,"l":203.51,"n":67582,"o":204.51,"t":"2026-07-14T04:00:00Z","v":4175664,"vw":205.671188},{"c":208.89,"h":209.86,"l":205.56,"n":73698,"o":206.625,"t":"2026-07-15T04:00:00Z","v":4948837,"vw":208.752953},{"c":211.93,"h":213.32,"l":208.89,"n":85518,"o":209.88,"t":"2026-07-16T04:00:00Z","v":6417128,"vw":211.650588},{"c":208.03,"h":210.4637,"l":205.86,"n":66568,"o":207.5,"t":"2026-07-17T04:00:00Z","v":3847546,"vw":208.222758},{"c":206.77,"h":209.65,"l":206.23,"n":61405,"o":208,"t":"2026-07-20T04:00:00Z","v":4042721,"vw":207.469905},{"c":206.22,"h":207.41,"l":203.1152,"n":75533,"o":206.435,"t":"2026-07-21T04:00:00Z","v":3973556,"vw":205.873913},{"c":201.36,"h":207.53,"l":198.78,"n":114815,"o":207.53,"t":"2026-07-22T04:00:00Z","v":7925493,"vw":201.202786},{"c":199.96,"h":200.3,"l":195.89,"n":74935,"o":199.96,"t":"2026-07-23T04:00:00Z","v":5293878,"vw":198.816014},{"c":202.84,"h":204.44,"l":196.51,"n":60398,"o":198.51,"t":"2026-07-24T04:00:00Z","v":3470171,"vw":202.191351},{"c":207.05,"h":208.48,"l":204.97,"n":61035,"o":205.85,"t":"2026-07-27T04:00:00Z","v":4807768,"vw":206.571783},{"c":212.41,"h":212.57,"l":206.9429,"n":67614,"o":207.52,"t":"2026-07-28T04:00:00Z","v":5265440,"vw":210.234327},{"c":208.71,"h":212.45,"l":207.85,"n":69235,"o":210,"t":"2026-07-29T04:00:00Z","v":4131648,"vw":210.088462},{"c":210.14,"h":210.53,"l":205.14,"n":63022,"o":208.55,"t":"2026-07-30T04:00:00Z","v":4112088,"vw":208.603985},{"c":209.01,"h":210.89,"l":206.895,"n":59502,"o":210,"t":"2026-07-31T04:00:00Z","v":4018882,"vw":208.623226},{"c":217.68,"h":218.96,"l":210,"n":82945,"o":211.84,"t":"2026-08-03T04:00:00Z","v":4226278,"vw":217.048914},{"c":221.91,"h":222.92,"l":217.45,"n":81931,"o":219.33,"t":"2026-08-04T04:00:00Z","v":3842629,"vw":221.593655},{"c":221.63,"h":223.615,"l":216.42,"n":54747,"o":216.42,"t":"2026-08-05T04:00:00Z","v":3479982,"vw":221.82078},{"c":220,"h":222.32,"l":219.32,"n":55866,"o":221.38,"t":"2026-08-06T04:00:00Z","v":2591322,"vw":220.328308},{"c":217.76,"h":219.635,"l":216.5,"n":50137,"o":218.49,"t":"2026-08-07T04:00:00Z","v":2571837,"vw":217.62762},{"c":218.97,"h":219.333,"l":216.45,"n":43705,"o":216.76,"t":"2026-08-10T04:00:00Z","v":2608036,"vw":218.599556},{"c":219.15,"h":221.24,"l":218.46,"n":40816,"o":219.01,"t":"2026-08-11T04:00:00Z","v":1775928,"vw":219.441775},{"c":222.44,"h":223.21,"l":218.6,"n":49087,"o":219.52,"t":"2026-08-12T04:00:00Z","v":2241705,"vw":221.382231},{"c":223.83,"h":225.5,"l":221.19,"n":46319,"o":224.19,"t":"2026-08-13T04:00:00Z","v":2658946,"vw":223.197068},{"c":227.34,"h":228.14,"l":224.41,"n":60126,"o":225.95,"t":"2026-08-14T04:00:00Z","v":2974423,"vw":226.983433},{"c":221.45,"h":226.8,"l":221.34,"n":51517,"o":225.52,"t":"2026-08-17T04:00:00Z","v":3850136,"vw":222.496883},{"c":221.47,"h":223.59,"l":219.51,"n":49408,"o":220.43,"t":"2026-08-18T04:00:00Z","v":3083748,"vw":221.903908},{"c":220.73,"h":224.61,"l":220.11,"n":52301,"o":222.47,"t":"2026-08-19T04:00:00Z","v":2483645,"vw":221.792729},{"c":212.48,"h":218.91,"l":211.32,"n":67528,"o":217.37,"t":"2026-08-20T04:00:00Z","v":4120705,"vw":213.773805},{"c":217.91,"h":219.17,"l":214.62,"n":58091,"o":214.62,"t":"2026-08-21T04:00:00Z","v":3692527,"vw":217.586353},{"c":216.27,"h":221.51,"l":216.13,"n":53453,"o":218.99,"t":"2026-08-24T04:00:00Z","v":4388594,"vw":217.917087},{"c":216.24,"h":218.145,"l":214.94,"n":42767,"o":217.89,"t":"2026-08-25T04:00:00Z","v":2165874,"vw":216.742675},{"c":217.21,"h":218.25,"l":214.93,"n":47191,"o":216.24,"t":"2026-08-26T04:00:00Z","v":2082183,"vw":216.913918},{"c":216.67,"h":218.69,"l":214.56,"n":45426,"o":215.97,"t":"2026-08-27T04:00:00Z","v":2611336,"vw":216.761124},{"c":215.67,"h":219.15,"l":215.595,"n":46783,"o":217.32,"t":"2026-08-28T04:00:00Z","v":2539985,"vw":217.009706},{"c":214.51,"h":215.44,"l":213.03,"n":52903,"o":214.25,"t":"2026-08-31T04:00:00Z","v":3909486,"vw":214.348917},{"c":211.34,"h":215.935,"l":210.52,"n":56351,"o":214.1,"t":"2026-09-01T04:00:00Z","v":3125975,"vw":211.992211},{"c":216.6,"h":220.56,"l":211.73,"n":63036,"o":211.73,"t":"2026-09-02T04:00:00Z","v":4046313,"vw":216.729805},{"c":220.5,"h":221.095,"l":216.871,"n":53599,"o":219.16,"t":"2026-09-03T04:00:00Z","v":3225551,"vw":220.01281},{"c":219.6,"h":220.77,"l":218.01,"n":41608,"o":219,"t":"2026-09-04T04:00:00Z","v":1920720,"vw":219.551311},{"c":213.96,"h":218.64,"l":213.9,"n":59428,"o":217.43,"t":"2026-09-08T04:00:00Z","v":2990011,"vw":214.779789},{"c":210.86,"h":214.31,"l":210.86,"n":57067,"o":212.72,"t":"2026-09-09T04:00:00Z","v":2688376,"vw":211.916758},{"c":207.11,"h":209.99,"l":205.3022,"n":73226,"o":209.63,"t":"2026-09-10T04:00:00Z","v":3943687,"vw":207.148405},{"c":208.3,"h":211.29,"l":206.2996,"n":48892,"o":210.64,"t":"2026-09-11T04:00:00Z","v":2535863,"vw":208.326617},{"c":206.68,"h":208.86,"l":205.71,"n":61492,"o":207.35,"t":"2026-09-14T04:00:00Z","v":2800870,"vw":207.023683},{"c":206.85,"h":208.82,"l":203,"n":61536,"o":206.07,"t":"2026-09-15T04:00:00Z","v":4161179,"vw":206.206502},{"c":203.19,"h":208.33,"l":200.55,"n":65908,"o":206.38,"t":"2026-09-16T04:00:00Z","v":4211474,"vw":204.126467},{"c":202.04,"h":206.55,"l":201.92,"n":57655,"o":206.25,"t":"2026-09-17T04:00:00Z","v":3400689,"vw":203.197472},{"c":202.43,"h":202.97,"l":200.28,"n":59339,"o":201.3,"t":"2026-09-18T04:00:00Z","v":8069116,"vw":202.226738},{"c":204.92,"h":205.62,"l":202.3233,"n":57722,"o":204.96,"t":"2026-09-21T04:00:00Z","v":2935844,"vw":204.417652},{"c":200.55,"h":206.995,"l":199.56,"n":57935,"o":206.76,"t":"2026-09-22T04:00:00Z","v":2910672,"vw":201.449372},{"c":196.1,"h":199.81,"l":195.84,"n":80898,"o":199.11,"t":"2026-09-23T04:00:00Z","v":4936702,"vw":197.012351},{"c":196.61,"h":196.99,"l":193.71,"n":66265,"o":196.2,"t":"2026-09-24T04:00:00Z","v":3685182,"vw":195.972482},{"c":200.2,"h":201.685,"l":195.4,"n":70029,"o":197.08,"t":"2026-09-25T04:00:00Z","v":3898740,"vw":199.472526},{"c":196.46,"h":199.49,"l":196.08,"n":57018,"o":199.32,"t":"2026-09-28T04:00:00Z","v":2513440,"vw":197.330146},{"c":196.46,"h":198.04,"l":195.31,"n":55482,"o":197.6,"t":"2026-09-29T04:00:00Z","v":3065816,"vw":196.541829},{"c":193.07,"h":197,"l":192.91,"n":49878,"o":196.34,"t":"2026-09-30T04:00:00Z","v":3227074,"vw":193.626871},{"c":194.48,"h":194.775,"l":189.78,"n":63377,"o":191.97,"t":"2026-10-01T04:00:00Z","v":3746005,"vw":192.832263},{"c":194.72,"h":197.04,"l":192.93,"n":59723,"o":196.24,"t":"2026-10-02T04:00:00Z","v":4301984,"vw":194.763984},{"c":195.14,"h":196.99,"l":194.08,"n":51923,"o":195.1,"t":"2026-10-05T04:00:00Z","v":2492531,"vw":195.70312},{"c":195.82,"h":197.915,"l":195.58,"n":58053,"o":196.22,"t":"2026-10-06T04:00:00Z","v":3529546,"vw":196.178414},{"c":195.91,"h":196.32,"l":193.38,"n":54932,"o":193.38,"t":"2026-10-07T04:00:00Z","v":3230816,"vw":195.360536},{"c":199.4,"h":199.57,"l":193.03,"n":81575,"o":193.5,"t":"2026-10-08T04:00:00Z","v":5093193,"vw":197.048611},{"c":199.26,"h":200.505,"l":197.57,"n":55432,"o":198.61,"t":"2026-10-09T04:00:00Z","v":2787189,"vw":199.487199},{"c":201.14,"h":202.39,"l":199.23,"n":44437,"o":199.23,"t":"2026-10-12T04:00:00Z","v":2203847,"vw":201.289532},{"c":198.07,"h":202.51,"l":194.39,"n":77928,"o":201.09,"t":"2026-10-13T04:00:00Z","v":4641345,"vw":197.504392},{"c":194.35,"h":196.87,"l":192.43,"n":72052,"o":195.55,"t":"2026-10-14T04:00:00Z","v":4203491,"vw":194.2625},{"c":198.86,"h":200.22,"l":192.995,"n":77167,"o":195.86,"t":"2026-10-15T04:00:00Z","v":5274752,"vw":197.656035},{"c":201.74,"h":204.005,"l":200.27,"n":71223,"o":200.6,"t":"2026-10-16T04:00:00Z","v":4754059,"vw":201.646921}],"volatilityBars":[{"c":195.39,"h":195.39,"l":195.39,"n":3,"o":195.39,"t":"2026-10-06T11:30:00Z","v":210,"vw":195.39},{"c":195.52,"h":195.52,"l":195.52,"n":6,"o":195.52,"t":"2026-10-06T13:15:00Z","v":281,"vw":195.52},{"c":196.56,"h":196.89,"l":195.6,"n":1914,"o":196.22,"t":"2026-10-06T13:30:00Z","v":118541,"vw":196.205075},{"c":197.07,"h":197.27,"l":196.5308,"n":2173,"o":196.59,"t":"2026-10-06T13:45:00Z","v":106450,"vw":196.990505},{"c":197.25,"h":197.78,"l":197.07,"n":2686,"o":197.07,"t":"2026-10-06T14:00:00Z","v":147449,"vw":197.469894},{"c":196.6975,"h":197.3,"l":196.4401,"n":2044,"o":197.25,"t":"2026-10-06T14:15:00Z","v":65845,"vw":196.908452},{"c":196.87,"h":197.15,"l":196.68,"n":1844,"o":196.75,"t":"2026-10-06T14:30:00Z","v":41257,"vw":196.931976},{"c":197.59,"h":197.655,"l":196.805,"n":2389,"o":196.805,"t":"2026-10-06T14:45:00Z","v":84980,"vw":197.283113},{"c":197.19,"h":197.915,"l":196.675,"n":2619,"o":197.6,"t":"2026-10-06T15:00:00Z","v":83064,"vw":197.413319},{"c":197.52,"h":197.725,"l":197.1901,"n":2475,"o":197.28,"t":"2026-10-06T15:15:00Z","v":69777,"vw":197.477731},{"c":197.545,"h":197.65,"l":197.33,"n":1692,"o":197.46,"t":"2026-10-06T15:30:00Z","v":47075,"vw":197.504007},{"c":197.69,"h":197.75,"l":197.44,"n":1422,"o":197.54,"t":"2026-10-06T15:45:00Z","v":48516,"vw":197.620592},{"c":197.145,"h":197.79,"l":197.03,"n":1703,"o":197.69,"t":"2026-10-06T16:00:00Z","v":52759,"vw":197.465688},{"c":196.52,"h":197.21,"l":196.4,"n":1486,"o":197.21,"t":"2026-10-06T16:15:00Z","v":42544,"vw":196.695672},{"c":196.42,"h":196.53,"l":196.34,"n":1314,"o":196.49,"t":"2026-10-06T16:30:00Z","v":49658,"vw":196.444045},{"c":196.245,"h":196.55,"l":196.11,"n":1435,"o":196.45,"t":"2026-10-06T16:45:00Z","v":55332,"vw":196.26785},{"c":196.05,"h":196.4199,"l":196.05,"n":1377,"o":196.235,"t":"2026-10-06T17:00:00Z","v":60511,"vw":196.245616},{"c":196.395,"h":196.46,"l":195.79,"n":1769,"o":196.075,"t":"2026-10-06T17:15:00Z","v":88657,"vw":196.114714},{"c":195.91,"h":196.55,"l":195.86,"n":1686,"o":196.395,"t":"2026-10-06T17:30:00Z","v":117695,"vw":196.124776},{"c":196.16,"h":196.165,"l":195.76,"n":1982,"o":195.95,"t":"2026-10-06T17:45:00Z","v":99688,"vw":195.931897},{"c":196.18,"h":196.23,"l":195.825,"n":2117,"o":196.16,"t":"2026-10-06T18:00:00Z","v":110565,"vw":196.016853},{"c":195.85,"h":196.195,"l":195.79,"n":2072,"o":196.175,"t":"2026-10-06T18:15:00Z","v":88771,"vw":195.991345},{"c":195.95,"h":196.12,"l":195.85,"n":1861,"o":195.85,"t":"2026-10-06T18:30:00Z","v":85743,"vw":196.001231},{"c":195.906,"h":196.2,"l":195.906,"n":2244,"o":195.935,"t":"2026-10-06T18:45:00Z","v":116245,"vw":196.047099},{"c":195.89,"h":196.105,"l":195.83,"n":2224,"o":195.935,"t":"2026-10-06T19:00:00Z","v":116880,"vw":195.969559},{"c":195.86,"h":196.18,"l":195.7501,"n":2510,"o":195.84,"t":"2026-10-06T19:15:00Z","v":109326,"vw":195.975694},{"c":195.755,"h":196.0675,"l":195.71,"n":3130,"o":195.9,"t":"2026-10-06T19:30:00Z","v":123585,"vw":195.939695},{"c":195.835,"h":195.96,"l":195.58,"n":7618,"o":195.72,"t":"2026-10-06T19:45:00Z","v":336465,"vw":195.76614},{"c":195.82,"h":195.82,"l":195.82,"n":96,"o":195.82,"t":"2026-10-06T20:00:00Z","v":1040745,"vw":195.82},{"c":195.82,"h":195.82,"l":195.82,"n":1,"o":195.82,"t":"2026-10-06T20:30:00Z","v":100,"vw":195.82},{"c":194.4,"h":194.4,"l":194.4,"n":8,"o":194.4,"t":"2026-10-07T11:30:00Z","v":240,"vw":194.4},{"c":194,"h":194,"l":194,"n":41,"o":194,"t":"2026-10-07T12:30:00Z","v":1054,"vw":194},{"c":193.94,"h":193.94,"l":193.94,"n":1,"o":193.94,"t":"2026-10-07T13:00:00Z","v":100,"vw":193.94},{"c":193.04,"h":193.04,"l":193.04,"n":3,"o":193.04,"t":"2026-10-07T13:15:00Z","v":109,"vw":193.04},{"c":194.35,"h":194.93,"l":193.38,"n":1915,"o":194.7,"t":"2026-10-07T13:30:00Z","v":93354,"vw":194.11999},{"c":193.93,"h":194.99,"l":193.93,"n":1617,"o":194.4,"t":"2026-10-07T13:45:00Z","v":62038,"vw":194.42281},{"c":194.6,"h":195.04,"l":193.89,"n":1701,"o":193.89,"t":"2026-10-07T14:00:00Z","v":63808,"vw":194.545042},{"c":194.33,"h":194.85,"l":194.18,"n":1644,"o":194.6,"t":"2026-10-07T14:15:00Z","v":57207,"vw":194.508516},{"c":193.9,"h":194.7,"l":193.78,"n":1625,"o":194.35,"t":"2026-10-07T14:30:00Z","v":53033,"vw":194.291333},{"c":193.9,"h":194.1399,"l":193.68,"n":1666,"o":193.91,"t":"2026-10-07T14:45:00Z","v":57295,"vw":193.901988},{"c":194.29,"h":194.55,"l":193.72,"n":1816,"o":193.89,"t":"2026-10-07T15:00:00Z","v":61346,"vw":194.014006},{"c":194.17,"h":194.4608,"l":194.05,"n":1693,"o":194.34,"t":"2026-10-07T15:15:00Z","v":58588,"vw":194.241913},{"c":194.38,"h":194.72,"l":194.15,"n":2025,"o":194.23,"t":"2026-10-07T15:30:00Z","v":89071,"vw":194.441124},{"c":194.63,"h":194.73,"l":194.3295,"n":1629,"o":194.345,"t":"2026-10-07T15:45:00Z","v":71625,"vw":194.54559},{"c":194.68,"h":194.78,"l":194.43,"n":1546,"o":194.62,"t":"2026-10-07T16:00:00Z","v":52688,"vw":194.605659},{"c":194.92,"h":194.95,"l":194.42,"n":2085,"o":194.68,"t":"2026-10-07T16:15:00Z","v":90258,"vw":194.674838},{"c":194.84,"h":194.89,"l":194.61,"n":1402,"o":194.87,"t":"2026-10-07T16:30:00Z","v":69031,"vw":194.771357},{"c":194.97,"h":195.03,"l":194.59,"n":1287,"o":194.9,"t":"2026-10-07T16:45:00Z","v":96898,"vw":194.737304},{"c":195.44,"h":195.44,"l":194.83,"n":3465,"o":194.99,"t":"2026-10-07T17:00:00Z","v":252766,"vw":195.031885},{"c":195.59,"h":195.715,"l":195.39,"n":1550,"o":195.44,"t":"2026-10-07T17:15:00Z","v":61593,"vw":195.581285},{"c":195.255,"h":195.805,"l":195.21,"n":1603,"o":195.6425,"t":"2026-10-07T17:30:00Z","v":62693,"vw":195.55455},{"c":195.26,"h":195.45,"l":195.16,"n":1366,"o":195.25,"t":"2026-10-07T17:45:00Z","v":45261,"vw":195.312649},{"c":195.43,"h":195.44,"l":195.08,"n":1601,"o":195.16,"t":"2026-10-07T18:00:00Z","v":53664,"vw":195.272414},{"c":195.58,"h":195.74,"l":195.3,"n":1529,"o":195.43,"t":"2026-10-07T18:15:00Z","v":50227,"vw":195.532062},{"c":195.655,"h":195.78,"l":195.52,"n":1656,"o":195.59,"t":"2026-10-07T18:30:00Z","v":52255,"vw":195.627443},{"c":195.96,"h":195.96,"l":195.63,"n":1504,"o":195.66,"t":"2026-10-07T18:45:00Z","v":46769,"vw":195.760306},{"c":195.7925,"h":196.32,"l":195.7925,"n":2803,"o":195.98,"t":"2026-10-07T19:00:00Z","v":230556,"vw":196.121863},{"c":196.05,"h":196.1,"l":195.685,"n":2540,"o":195.825,"t":"2026-10-07T19:15:00Z","v":81458,"vw":195.888577},{"c":195.89,"h":196.07,"l":195.82,"n":2631,"o":196.06,"t":"2026-10-07T19:30:00Z","v":105713,"vw":195.964774},{"c":195.92,"h":196.04,"l":195.725,"n":8631,"o":195.875,"t":"2026-10-07T19:45:00Z","v":412603,"vw":195.893515},{"c":195.91,"h":195.91,"l":195.91,"n":122,"o":195.91,"t":"2026-10-07T20:00:00Z","v":757103,"vw":195.91},{"c":195.91,"h":195.91,"l":195.91,"n":1,"o":195.91,"t":"2026-10-07T20:30:00Z","v":17559,"vw":195.91},{"c":194.51,"h":194.51,"l":194.51,"n":6,"o":194.51,"t":"2026-10-08T08:00:00Z","v":110,"vw":194.51},{"c":194,"h":194,"l":194,"n":3,"o":194,"t":"2026-10-08T10:15:00Z","v":124,"vw":194},{"c":193.03,"h":193.03,"l":193.03,"n":19,"o":193.03,"t":"2026-10-08T11:00:00Z","v":1064,"vw":193.03},{"c":194,"h":194,"l":194,"n":3,"o":194,"t":"2026-10-08T11:15:00Z","v":120,"vw":194},{"c":194.46,"h":194.46,"l":194.46,"n":20,"o":194.46,"t":"2026-10-08T13:15:00Z","v":396,"vw":194.46},{"c":194.705,"h":195,"l":193.03,"n":1840,"o":193.5,"t":"2026-10-08T13:30:00Z","v":112318,"vw":194.170757},{"c":195.575,"h":196,"l":194.5723,"n":2505,"o":194.67,"t":"2026-10-08T13:45:00Z","v":160396,"vw":195.421474},{"c":196.66,"h":196.69,"l":195.47,"n":2722,"o":195.5744,"t":"2026-10-08T14:00:00Z","v":154590,"vw":195.974391},{"c":196.04,"h":196.91,"l":196,"n":4229,"o":196.59,"t":"2026-10-08T14:15:00Z","v":249523,"vw":196.422044},{"c":195.61,"h":196.25,"l":195.415,"n":2409,"o":196.14,"t":"2026-10-08T14:30:00Z","v":96578,"vw":195.776706},{"c":194.675,"h":195.68,"l":194.66,"n":2630,"o":195.63,"t":"2026-10-08T14:45:00Z","v":142907,"vw":195.197546},{"c":194.985,"h":195.37,"l":194.77,"n":1725,"o":194.77,"t":"2026-10-08T15:00:00Z","v":56863,"vw":195.096234},{"c":194.74,"h":194.985,"l":194.67,"n":1835,"o":194.985,"t":"2026-10-08T15:15:00Z","v":59977,"vw":194.770899},{"c":195.12,"h":195.17,"l":194.74,"n":2149,"o":194.74,"t":"2026-10-08T15:30:00Z","v":55703,"vw":194.979617},{"c":195.495,"h":195.5,"l":195.045,"n":1644,"o":195.18,"t":"2026-10-08T15:45:00Z","v":49666,"vw":195.219585},{"c":195.99,"h":196,"l":195.41,"n":1454,"o":195.485,"t":"2026-10-08T16:00:00Z","v":49692,"vw":195.730952},{"c":195.73,"h":196.58,"l":195.63,"n":3121,"o":195.97,"t":"2026-10-08T16:15:00Z","v":143567,"vw":196.029003},{"c":195.95,"h":196.06,"l":195.61,"n":1465,"o":195.75,"t":"2026-10-08T16:30:00Z","v":46687,"vw":195.848631},{"c":196.51,"h":196.88,"l":195.735,"n":3467,"o":195.92,"t":"2026-10-08T16:45:00Z","v":244442,"vw":196.252865},{"c":195.82,"h":196.54,"l":195.485,"n":2888,"o":196.5,"t":"2026-10-08T17:00:00Z","v":125996,"vw":195.876585},{"c":195.63,"h":196,"l":195.125,"n":3728,"o":195.76,"t":"2026-10-08T17:15:00Z","v":194289,"vw":195.761509},{"c":196.875,"h":196.91,"l":195.62,"n":4389,"o":195.635,"t":"2026-10-08T17:30:00Z","v":306403,"vw":196.361857},{"c":196.56,"h":197.17,"l":195.99,"n":4241,"o":196.87,"t":"2026-10-08T17:45:00Z","v":219729,"vw":196.503597},{"c":196.92,"h":197.14,"l":196.425,"n":3347,"o":196.58,"t":"2026-10-08T18:00:00Z","v":365540,"vw":196.63709},{"c":196.84,"h":197.1395,"l":196.3,"n":2746,"o":196.93,"t":"2026-10-08T18:15:00Z","v":159541,"vw":196.735384},{"c":197.25,"h":197.27,"l":196.54,"n":3747,"o":196.84,"t":"2026-10-08T18:30:00Z","v":287930,"vw":196.973745},{"c":197.45,"h":197.48,"l":197.08,"n":2017,"o":197.295,"t":"2026-10-08T18:45:00Z","v":69739,"vw":197.254585},{"c":197.895,"h":197.97,"l":196.5128,"n":3226,"o":197.4,"t":"2026-10-08T19:00:00Z","v":153930,"vw":197.326135},{"c":198.5,"h":198.54,"l":197.895,"n":3574,"o":197.895,"t":"2026-10-08T19:15:00Z","v":222856,"vw":198.212694},{"c":198.925,"h":198.965,"l":198.305,"n":3886,"o":198.43,"t":"2026-10-08T19:30:00Z","v":157118,"vw":198.656351},{"c":199.4,"h":199.57,"l":198.8702,"n":10235,"o":198.93,"t":"2026-10-08T19:45:00Z","v":495337,"vw":199.282774},{"c":199.4,"h":199.4,"l":199.4,"n":97,"o":199.4,"t":"2026-10-08T20:00:00Z","v":683164,"vw":199.4},{"c":199,"h":199.19,"l":199,"n":24,"o":199.17,"t":"2026-10-08T20:15:00Z","v":7959,"vw":199.13814},{"c":199.4,"h":199.4,"l":199.4,"n":2,"o":199.4,"t":"2026-10-08T20:30:00Z","v":16000,"vw":199.4},{"c":198.99,"h":198.99,"l":198.99,"n":2,"o":198.99,"t":"2026-10-08T22:15:00Z","v":111,"vw":198.99},{"c":200,"h":200,"l":200,"n":4,"o":200,"t":"2026-10-09T11:00:00Z","v":229,"vw":200},{"c":203.01,"h":203.01,"l":203.01,"n":2,"o":203.01,"t":"2026-10-09T12:00:00Z","v":101,"vw":203.01},{"c":199.52,"h":201.2777,"l":199.52,"n":4,"o":201.2777,"t":"2026-10-09T12:15:00Z","v":232,"vw":200.284217},{"c":199,"h":199,"l":199,"n":1,"o":199,"t":"2026-10-09T13:15:00Z","v":100,"vw":199},{"c":198.53,"h":199.465,"l":197.57,"n":2661,"o":198.61,"t":"2026-10-09T13:30:00Z","v":153233,"vw":198.658581},{"c":199.69,"h":199.71,"l":198.5,"n":2139,"o":198.76,"t":"2026-10-09T13:45:00Z","v":69517,"vw":199.273783},{"c":198.885,"h":199.81,"l":198.49,"n":2548,"o":199.79,"t":"2026-10-09T14:00:00Z","v":106338,"vw":198.936212},{"c":199.11,"h":199.44,"l":198.94,"n":1875,"o":198.94,"t":"2026-10-09T14:15:00Z","v":75614,"vw":199.206285},{"c":199.23,"h":199.34,"l":198.88,"n":2121,"o":199.095,"t":"2026-10-09T14:30:00Z","v":84882,"vw":199.13637},{"c":199.365,"h":199.645,"l":199.1725,"n":1903,"o":199.3,"t":"2026-10-09T14:45:00Z","v":76861,"vw":199.425044},{"c":199.875,"h":199.91,"l":199.32,"n":2248,"o":199.365,"t":"2026-10-09T15:00:00Z","v":93472,"vw":199.56952},{"c":199.18,"h":200,"l":199.12,"n":1996,"o":199.89,"t":"2026-10-09T15:15:00Z","v":66847,"vw":199.62855},{"c":199.09,"h":199.415,"l":199,"n":1833,"o":199.22,"t":"2026-10-09T15:30:00Z","v":65745,"vw":199.226237},{"c":199.55,"h":199.55,"l":198.91,"n":1824,"o":199.095,"t":"2026-10-09T15:45:00Z","v":62972,"vw":199.272267},{"c":199.65,"h":199.91,"l":199.55,"n":1436,"o":199.59,"t":"2026-10-09T16:00:00Z","v":59886,"vw":199.671151},{"c":199.87,"h":199.92,"l":199.66,"n":1515,"o":199.66,"t":"2026-10-09T16:15:00Z","v":50022,"vw":199.783517},{"c":199.99,"h":200.27,"l":199.71,"n":1702,"o":199.87,"t":"2026-10-09T16:30:00Z","v":71617,"vw":199.945084},{"c":199.955,"h":200.08,"l":199.65,"n":1467,"o":199.965,"t":"2026-10-09T16:45:00Z","v":53830,"vw":199.843516},{"c":200.04,"h":200.34,"l":199.94,"n":1421,"o":199.96,"t":"2026-10-09T17:00:00Z","v":54947,"vw":200.156998},{"c":199.59,"h":200.03,"l":199.46,"n":1559,"o":200.02,"t":"2026-10-09T17:15:00Z","v":71032,"vw":199.749311},{"c":199.85,"h":199.85,"l":199.53,"n":1429,"o":199.59,"t":"2026-10-09T17:30:00Z","v":52954,"vw":199.667328},{"c":199.99,"h":199.99,"l":199.67,"n":1499,"o":199.855,"t":"2026-10-09T17:45:00Z","v":48175,"vw":199.803377},{"c":200.13,"h":200.22,"l":199.96,"n":1789,"o":199.98,"t":"2026-10-09T18:00:00Z","v":89639,"vw":200.115032},{"c":200.08,"h":200.19,"l":199.92,"n":1534,"o":200.14,"t":"2026-10-09T18:15:00Z","v":62011,"vw":200.10723},{"c":200.18,"h":200.25,"l":200,"n":1518,"o":200.1,"t":"2026-10-09T18:30:00Z","v":45516,"vw":200.143813},{"c":200.23,"h":200.41,"l":200.01,"n":1711,"o":200.145,"t":"2026-10-09T18:45:00Z","v":54913,"vw":200.210059},{"c":200.34,"h":200.415,"l":200.18,"n":2136,"o":200.23,"t":"2026-10-09T19:00:00Z","v":80092,"vw":200.330897},{"c":200.39,"h":200.505,"l":200.2743,"n":2526,"o":200.35,"t":"2026-10-09T19:15:00Z","v":81158,"vw":200.386072},{"c":199.995,"h":200.41,"l":199.98,"n":2873,"o":200.365,"t":"2026-10-09T19:30:00Z","v":103046,"vw":200.244393},{"c":199.27,"h":200.05,"l":199.05,"n":7911,"o":200.02,"t":"2026-10-09T19:45:00Z","v":372846,"vw":199.40522},{"c":199.26,"h":199.26,"l":199.26,"n":107,"o":199.26,"t":"2026-10-09T20:00:00Z","v":536490,"vw":199.26},{"c":199.8,"h":199.8,"l":199.8,"n":23,"o":199.8,"t":"2026-10-12T09:30:00Z","v":593,"vw":199.8},{"c":200.2,"h":200.2,"l":200.2,"n":1,"o":200.2,"t":"2026-10-12T12:15:00Z","v":100,"vw":200.2},{"c":201.0926,"h":201.0926,"l":201.0926,"n":1,"o":201.0926,"t":"2026-10-12T12:30:00Z","v":200,"vw":201.0926},{"c":199.2561,"h":199.2561,"l":199.2561,"n":1,"o":199.2561,"t":"2026-10-12T12:45:00Z","v":195,"vw":199.2561},{"c":199.26,"h":199.26,"l":199.26,"n":2,"o":199.26,"t":"2026-10-12T13:00:00Z","v":284,"vw":199.26},{"c":199.16,"h":199.16,"l":199.16,"n":8,"o":199.16,"t":"2026-10-12T13:15:00Z","v":253,"vw":199.16},{"c":200.735,"h":201.95,"l":199.23,"n":2085,"o":199.23,"t":"2026-10-12T13:30:00Z","v":84692,"vw":200.525149},{"c":200.07,"h":200.89,"l":199.73,"n":1391,"o":200.74,"t":"2026-10-12T13:45:00Z","v":61812,"vw":200.173404},{"c":200.99,"h":201.14,"l":199.88,"n":1906,"o":200.09,"t":"2026-10-12T14:00:00Z","v":89501,"vw":200.623425},{"c":200.96,"h":201.29,"l":200.775,"n":1619,"o":200.89,"t":"2026-10-12T14:15:00Z","v":53136,"vw":201.012412},{"c":201.08,"h":201.38,"l":200.895,"n":1553,"o":200.93,"t":"2026-10-12T14:30:00Z","v":47794,"vw":201.153216},{"c":201.2625,"h":201.4185,"l":201.02,"n":1611,"o":201.04,"t":"2026-10-12T14:45:00Z","v":51201,"vw":201.217287},{"c":201.67,"h":201.7525,"l":201.2,"n":1666,"o":201.2575,"t":"2026-10-12T15:00:00Z","v":55490,"vw":201.46199},{"c":201.995,"h":202.07,"l":201.61,"n":1803,"o":201.67,"t":"2026-10-12T15:15:00Z","v":70953,"vw":201.855262},{"c":202.02,"h":202.3,"l":201.76,"n":1751,"o":202.04,"t":"2026-10-12T15:30:00Z","v":70466,"vw":202.047945},{"c":202.1,"h":202.29,"l":201.93,"n":1255,"o":202.055,"t":"2026-10-12T15:45:00Z","v":44418,"vw":202.097658},{"c":202.19,"h":202.39,"l":202.12,"n":1250,"o":202.12,"t":"2026-10-12T16:00:00Z","v":37031,"vw":202.234725},{"c":201.805,"h":202.23,"l":201.645,"n":1257,"o":202.17,"t":"2026-10-12T16:15:00Z","v":35527,"vw":201.931616},{"c":201.92,"h":201.95,"l":201.72,"n":1023,"o":201.77,"t":"2026-10-12T16:30:00Z","v":33594,"vw":201.83968},{"c":202.18,"h":202.25,"l":201.82,"n":1257,"o":201.91,"t":"2026-10-12T16:45:00Z","v":40247,"vw":201.98232},{"c":202.16,"h":202.18,"l":201.9,"n":1194,"o":202.16,"t":"2026-10-12T17:00:00Z","v":47962,"vw":202.048934},{"c":201.76,"h":202.13,"l":201.65,"n":1319,"o":202.1,"t":"2026-10-12T17:15:00Z","v":43478,"vw":201.941806},{"c":201.57,"h":201.78,"l":201.46,"n":1142,"o":201.78,"t":"2026-10-12T17:30:00Z","v":31799,"vw":201.562061},{"c":201.57,"h":201.68,"l":201.46,"n":1025,"o":201.57,"t":"2026-10-12T17:45:00Z","v":33236,"vw":201.571572},{"c":201.52,"h":201.7499,"l":201.49,"n":1119,"o":201.58,"t":"2026-10-12T18:00:00Z","v":56222,"vw":201.604241},{"c":201.6,"h":201.6,"l":201.4,"n":1188,"o":201.57,"t":"2026-10-12T18:15:00Z","v":31996,"vw":201.503861},{"c":201.55,"h":201.69,"l":201.36,"n":997,"o":201.59,"t":"2026-10-12T18:30:00Z","v":32452,"vw":201.527893},{"c":201.77,"h":201.77,"l":201.4301,"n":1364,"o":201.56,"t":"2026-10-12T18:45:00Z","v":38723,"vw":201.556725},{"c":201.87,"h":201.91,"l":201.581,"n":1652,"o":201.8,"t":"2026-10-12T19:00:00Z","v":78027,"vw":201.794753},{"c":201.43,"h":201.865,"l":201.37,"n":2543,"o":201.865,"t":"2026-10-12T19:15:00Z","v":69208,"vw":201.523475},{"c":201.37,"h":201.63,"l":201.1,"n":2952,"o":201.44,"t":"2026-10-12T19:30:00Z","v":108286,"vw":201.381572},{"c":201.15,"h":201.56,"l":200.73,"n":6234,"o":201.37,"t":"2026-10-12T19:45:00Z","v":257123,"vw":201.155328},{"c":201.97,"h":201.97,"l":201.14,"n":109,"o":201.14,"t":"2026-10-12T20:00:00Z","v":587730,"vw":201.140149},{"c":201.14,"h":201.14,"l":201.14,"n":1,"o":201.14,"t":"2026-10-12T20:30:00Z","v":8446,"vw":201.14},{"c":202.39,"h":202.54,"l":202.39,"n":8,"o":202.54,"t":"2026-10-13T08:00:00Z","v":339,"vw":202.465},{"c":202.55,"h":202.55,"l":202.55,"n":1,"o":202.55,"t":"2026-10-13T08:15:00Z","v":111,"vw":202.55},{"c":201.14,"h":201.3,"l":201.14,"n":5,"o":201.3,"t":"2026-10-13T08:45:00Z","v":375,"vw":201.21262},{"c":202,"h":203,"l":202,"n":4,"o":203,"t":"2026-10-13T11:00:00Z","v":606,"vw":202.272727},{"c":202,"h":202,"l":202,"n":6,"o":202,"t":"2026-10-13T11:15:00Z","v":506,"vw":202},{"c":202.5,"h":202.5,"l":202.5,"n":1,"o":202.5,"t":"2026-10-13T11:45:00Z","v":260,"vw":202.5},{"c":202,"h":202.01,"l":202,"n":18,"o":202.01,"t":"2026-10-13T12:00:00Z","v":600,"vw":202.004808},{"c":201,"h":202.21,"l":201,"n":39,"o":202.21,"t":"2026-10-13T13:15:00Z","v":2448,"vw":201.07875},{"c":200.345,"h":202.51,"l":200.2,"n":2417,"o":201.09,"t":"2026-10-13T13:30:00Z","v":144174,"vw":201.16595},{"c":198.79,"h":200.72,"l":198.75,"n":1963,"o":200.34,"t":"2026-10-13T13:45:00Z","v":75653,"vw":199.866453},{"c":198.025,"h":198.8825,"l":197.28,"n":2876,"o":198.79,"t":"2026-10-13T14:00:00Z","v":103966,"vw":197.797822},{"c":199.4,"h":199.77,"l":197.83,"n":1882,"o":198,"t":"2026-10-13T14:15:00Z","v":53272,"vw":198.918894},{"c":198.775,"h":199.4,"l":198.61,"n":1665,"o":199.26,"t":"2026-10-13T14:30:00Z","v":48538,"vw":198.945846},{"c":198.67,"h":199.53,"l":198.6,"n":2021,"o":198.84,"t":"2026-10-13T14:45:00Z","v":92386,"vw":199.002579},{"c":198.84,"h":198.95,"l":198.435,"n":1859,"o":198.68,"t":"2026-10-13T15:00:00Z","v":74609,"vw":198.658801},{"c":198.895,"h":198.945,"l":198.41,"n":2074,"o":198.8,"t":"2026-10-13T15:15:00Z","v":100798,"vw":198.74789},{"c":199.005,"h":199.27,"l":198.725,"n":2081,"o":198.83,"t":"2026-10-13T15:30:00Z","v":94839,"vw":199.010031},{"c":198.19,"h":199.07,"l":198.19,"n":1334,"o":199,"t":"2026-10-13T15:45:00Z","v":39903,"vw":198.452004},{"c":197.42,"h":198.19,"l":197.34,"n":2795,"o":198.18,"t":"2026-10-13T16:00:00Z","v":179155,"vw":197.716872},{"c":195.26,"h":197.51,"l":195.215,"n":4894,"o":197.42,"t":"2026-10-13T16:15:00Z","v":358204,"vw":196.683849},{"c":195.83,"h":195.9175,"l":194.39,"n":5064,"o":195.265,"t":"2026-10-13T16:30:00Z","v":315201,"vw":194.990462},{"c":195.36,"h":196.175,"l":194.8,"n":3099,"o":195.85,"t":"2026-10-13T16:45:00Z","v":120640,"vw":195.606346},{"c":195.89,"h":196.19,"l":195.18,"n":2954,"o":195.26,"t":"2026-10-13T17:00:00Z","v":115475,"vw":195.86164},{"c":196.66,"h":196.93,"l":195.88,"n":3662,"o":195.96,"t":"2026-10-13T17:15:00Z","v":147624,"vw":196.583943},{"c":196.91,"h":197.5,"l":196.59,"n":3556,"o":196.62,"t":"2026-10-13T17:30:00Z","v":185502,"vw":197.075263},{"c":196.59,"h":196.9025,"l":195.47,"n":3186,"o":196.9025,"t":"2026-10-13T17:45:00Z","v":157080,"vw":196.131494},{"c":196.63,"h":197.075,"l":196.18,"n":2211,"o":196.53,"t":"2026-10-13T18:00:00Z","v":80747,"vw":196.689782},{"c":196.58,"h":196.68,"l":196.285,"n":2479,"o":196.645,"t":"2026-10-13T18:15:00Z","v":105761,"vw":196.479128},{"c":197,"h":197.185,"l":196.41,"n":1916,"o":196.62,"t":"2026-10-13T18:30:00Z","v":66487,"vw":196.800848},{"c":196.78,"h":197.05,"l":196.605,"n":1751,"o":196.97,"t":"2026-10-13T18:45:00Z","v":57385,"vw":196.780149},{"c":197.345,"h":197.55,"l":196.725,"n":2426,"o":196.78,"t":"2026-10-13T19:00:00Z","v":115501,"vw":197.213097},{"c":196.62,"h":197.33,"l":196.08,"n":3375,"o":197.31,"t":"2026-10-13T19:15:00Z","v":155741,"vw":196.559235},{"c":197.47,"h":197.48,"l":196.34,"n":3646,"o":196.58,"t":"2026-10-13T19:30:00Z","v":147996,"vw":197.031769},{"c":197.98,"h":198.18,"l":197.24,"n":10323,"o":197.47,"t":"2026-10-13T19:45:00Z","v":567568,"vw":197.943481},{"c":198.5,"h":198.5,"l":197.98,"n":123,"o":197.98,"t":"2026-10-13T20:00:00Z","v":902176,"vw":198.069318},{"c":196.93,"h":196.93,"l":195,"n":2,"o":195,"t":"2026-10-13T20:15:00Z","v":210,"vw":196.010952},{"c":198.07,"h":198.07,"l":198.07,"n":2,"o":198.07,"t":"2026-10-13T20:30:00Z","v":21420,"vw":198.07},{"c":198.27,"h":198.27,"l":198.27,"n":1,"o":198.27,"t":"2026-10-14T10:45:00Z","v":100,"vw":198.27},{"c":198.5,"h":198.5,"l":198.27,"n":2,"o":198.27,"t":"2026-10-14T11:00:00Z","v":360,"vw":198.436111},{"c":198.13,"h":198.13,"l":197.89,"n":10,"o":198.05,"t":"2026-10-14T12:30:00Z","v":539,"vw":198.059204},{"c":194.96,"h":194.96,"l":194.96,"n":1,"o":194.96,"t":"2026-10-14T12:45:00Z","v":100,"vw":194.96},{"c":194.95,"h":194.96,"l":194.95,"n":9,"o":194.96,"t":"2026-10-14T13:15:00Z","v":570,"vw":194.956},{"c":195.7,"h":196.87,"l":195.05,"n":2070,"o":195.55,"t":"2026-10-14T13:30:00Z","v":120743,"vw":195.831662},{"c":195.87,"h":196.22,"l":195.38,"n":1880,"o":195.57,"t":"2026-10-14T13:45:00Z","v":70488,"vw":195.827937},{"c":195.455,"h":196.19,"l":194.89,"n":3046,"o":195.76,"t":"2026-10-14T14:00:00Z","v":112159,"vw":195.436866},{"c":195.28,"h":195.7951,"l":195.2,"n":2401,"o":195.37,"t":"2026-10-14T14:15:00Z","v":96027,"vw":195.52155},{"c":195.335,"h":195.62,"l":194.8833,"n":2013,"o":195.34,"t":"2026-10-14T14:30:00Z","v":72865,"vw":195.234456},{"c":195.55,"h":195.94,"l":195.01,"n":1879,"o":195.32,"t":"2026-10-14T14:45:00Z","v":71381,"vw":195.463994},{"c":195.34,"h":195.61,"l":195.14,"n":1638,"o":195.57,"t":"2026-10-14T15:00:00Z","v":60409,"vw":195.352698},{"c":195.48,"h":195.61,"l":195.245,"n":1745,"o":195.28,"t":"2026-10-14T15:15:00Z","v":70577,"vw":195.442644},{"c":195.12,"h":195.69,"l":195.06,"n":2083,"o":195.47,"t":"2026-10-14T15:30:00Z","v":83777,"vw":195.379026},{"c":195.26,"h":195.63,"l":195.04,"n":2455,"o":195.13,"t":"2026-10-14T15:45:00Z","v":113803,"vw":195.256771},{"c":194.755,"h":195.415,"l":194.73,"n":2027,"o":195.23,"t":"2026-10-14T16:00:00Z","v":107493,"vw":195.138958},{"c":194.435,"h":194.7575,"l":193.95,"n":2503,"o":194.755,"t":"2026-10-14T16:15:00Z","v":106146,"vw":194.318646},{"c":194.25,"h":194.74,"l":194.17,"n":2243,"o":194.435,"t":"2026-10-14T16:30:00Z","v":99212,"vw":194.512478},{"c":193.62,"h":194.44,"l":193.59,"n":2359,"o":194.27,"t":"2026-10-14T16:45:00Z","v":101462,"vw":194.102469},{"c":193.405,"h":193.96,"l":193.165,"n":2768,"o":193.57,"t":"2026-10-14T17:00:00Z","v":114230,"vw":193.551761},{"c":193.34,"h":193.75,"l":193.25,"n":2400,"o":193.43,"t":"2026-10-14T17:15:00Z","v":101738,"vw":193.487783},{"c":193.27,"h":193.65,"l":193.16,"n":1781,"o":193.34,"t":"2026-10-14T17:30:00Z","v":77659,"vw":193.401786},{"c":192.97,"h":193.355,"l":192.82,"n":2198,"o":193.275,"t":"2026-10-14T17:45:00Z","v":97495,"vw":193.151717},{"c":192.95,"h":192.975,"l":192.43,"n":2605,"o":192.975,"t":"2026-10-14T18:00:00Z","v":110975,"vw":192.736939},{"c":193.55,"h":193.695,"l":192.75,"n":2943,"o":192.95,"t":"2026-10-14T18:15:00Z","v":181615,"vw":193.357234},{"c":193.37,"h":193.5,"l":192.92,"n":2425,"o":193.5,"t":"2026-10-14T18:30:00Z","v":128559,"vw":193.153415},{"c":193.54,"h":193.58,"l":193.09,"n":2336,"o":193.34,"t":"2026-10-14T18:45:00Z","v":115507,"vw":193.342276},{"c":193.77,"h":193.905,"l":193.37,"n":2524,"o":193.57,"t":"2026-10-14T19:00:00Z","v":113812,"vw":193.670441},{"c":194.04,"h":194.15,"l":193.59,"n":3086,"o":193.755,"t":"2026-10-14T19:15:00Z","v":142536,"vw":193.945619},{"c":194.005,"h":194.27,"l":193.7,"n":3971,"o":194.1,"t":"2026-10-14T19:30:00Z","v":192806,"vw":193.931646},{"c":194.35,"h":194.43,"l":193.825,"n":12255,"o":193.985,"t":"2026-10-14T19:45:00Z","v":784617,"vw":194.091773},{"c":194.35,"h":194.35,"l":194.35,"n":123,"o":194.35,"t":"2026-10-14T20:00:00Z","v":744397,"vw":194.35},{"c":194.35,"h":194.35,"l":194.35,"n":1,"o":194.35,"t":"2026-10-14T20:45:00Z","v":100,"vw":194.35},{"c":193.1942,"h":193.1942,"l":193.1942,"n":8,"o":193.1942,"t":"2026-10-14T22:00:00Z","v":154,"vw":193.1942},{"c":193,"h":193,"l":193,"n":2,"o":193,"t":"2026-10-14T22:30:00Z","v":225,"vw":193},{"c":194.99,"h":194.99,"l":194.79,"n":2,"o":194.79,"t":"2026-10-14T23:00:00Z","v":200,"vw":194.89},{"c":194.99,"h":194.99,"l":194.99,"n":1,"o":194.99,"t":"2026-10-14T23:15:00Z","v":100,"vw":194.99},{"c":194.95,"h":194.95,"l":194.85,"n":3,"o":194.85,"t":"2026-10-14T23:30:00Z","v":201,"vw":194.9},{"c":196,"h":196,"l":195.32,"n":4,"o":195.32,"t":"2026-10-15T11:30:00Z","v":1102,"vw":195.938182},{"c":195.5,"h":195.5,"l":195.5,"n":1,"o":195.5,"t":"2026-10-15T11:45:00Z","v":100,"vw":195.5},{"c":195.29,"h":195.29,"l":195.29,"n":1,"o":195.29,"t":"2026-10-15T13:00:00Z","v":130,"vw":195.29},{"c":193.44,"h":196.49,"l":193.23,"n":2671,"o":195.86,"t":"2026-10-15T13:30:00Z","v":172864,"vw":194.90032},{"c":193.79,"h":194.5,"l":192.995,"n":2918,"o":193.445,"t":"2026-10-15T13:45:00Z","v":159071,"vw":193.741338},{"c":195.16,"h":195.16,"l":193.72,"n":3756,"o":193.91,"t":"2026-10-15T14:00:00Z","v":181587,"vw":194.48811},{"c":194.815,"h":195.21,"l":194.285,"n":2491,"o":195.21,"t":"2026-10-15T14:15:00Z","v":97256,"vw":194.720399},{"c":195.695,"h":196.05,"l":194.76,"n":2622,"o":194.77,"t":"2026-10-15T14:30:00Z","v":183214,"vw":195.371983},{"c":195.48,"h":195.83,"l":195.25,"n":2213,"o":195.695,"t":"2026-10-15T14:45:00Z","v":126065,"vw":195.507431},{"c":195.77,"h":196.39,"l":195.56,"n":2060,"o":195.56,"t":"2026-10-15T15:00:00Z","v":100712,"vw":195.959844},{"c":195.86,"h":196.135,"l":195.705,"n":2033,"o":195.805,"t":"2026-10-15T15:15:00Z","v":108331,"vw":195.880656},{"c":196.32,"h":196.63,"l":195.72,"n":3165,"o":195.87,"t":"2026-10-15T15:30:00Z","v":342342,"vw":196.307247},{"c":196.81,"h":196.97,"l":196.02,"n":2193,"o":196.43,"t":"2026-10-15T15:45:00Z","v":228175,"vw":196.343504},{"c":196.74,"h":197.3,"l":196.66,"n":1754,"o":196.765,"t":"2026-10-15T16:00:00Z","v":118174,"vw":196.875521},{"c":196.64,"h":197.005,"l":196.63,"n":1555,"o":196.735,"t":"2026-10-15T16:15:00Z","v":113745,"vw":196.762625},{"c":197.55,"h":197.7,"l":196.1475,"n":4755,"o":196.62,"t":"2026-10-15T16:30:00Z","v":248363,"vw":196.567919},{"c":197.81,"h":197.87,"l":197.44,"n":1524,"o":197.6,"t":"2026-10-15T16:45:00Z","v":50337,"vw":197.704195},{"c":197.81,"h":197.98,"l":197.51,"n":1636,"o":197.83,"t":"2026-10-15T17:00:00Z","v":56695,"vw":197.758293},{"c":198.12,"h":198.12,"l":197.74,"n":1500,"o":197.82,"t":"2026-10-15T17:15:00Z","v":50017,"vw":197.876416},{"c":198.83,"h":198.87,"l":198.12,"n":1755,"o":198.12,"t":"2026-10-15T17:30:00Z","v":55155,"vw":198.52213},{"c":199.35,"h":199.365,"l":198.76,"n":1929,"o":198.85,"t":"2026-10-15T17:45:00Z","v":65055,"vw":199.078217},{"c":199.3725,"h":199.6725,"l":199.16,"n":2828,"o":199.35,"t":"2026-10-15T18:00:00Z","v":191002,"vw":199.477371},{"c":199.57,"h":199.78,"l":199.36,"n":2096,"o":199.36,"t":"2026-10-15T18:15:00Z","v":85256,"vw":199.61079},{"c":199.45,"h":199.675,"l":199.39,"n":2230,"o":199.655,"t":"2026-10-15T18:30:00Z","v":58688,"vw":199.568519},{"c":199.49,"h":199.815,"l":199.3806,"n":2683,"o":199.5,"t":"2026-10-15T18:45:00Z","v":71910,"vw":199.640196},{"c":200.16,"h":200.16,"l":199.4001,"n":2581,"o":199.5101,"t":"2026-10-15T19:00:00Z","v":90698,"vw":199.848579},{"c":199.7,"h":200.22,"l":199.565,"n":4024,"o":200.18,"t":"2026-10-15T19:15:00Z","v":214156,"vw":199.960535},{"c":199.98,"h":200.03,"l":199.4,"n":3782,"o":199.695,"t":"2026-10-15T19:30:00Z","v":145656,"vw":199.662001},{"c":198.84,"h":199.965,"l":198.82,"n":14081,"o":199.965,"t":"2026-10-15T19:45:00Z","v":858301,"vw":199.32389},{"c":199.99,"h":199.99,"l":198.86,"n":144,"o":198.88,"t":"2026-10-15T20:00:00Z","v":1018533,"vw":198.860323},{"c":200.99,"h":200.99,"l":200.99,"n":1,"o":200.99,"t":"2026-10-15T20:15:00Z","v":300,"vw":200.99},{"c":198.86,"h":198.86,"l":198.86,"n":1,"o":198.86,"t":"2026-10-15T20:30:00Z","v":200,"vw":198.86},{"c":198.01,"h":198.01,"l":198.01,"n":3,"o":198.01,"t":"2026-10-15T20:45:00Z","v":150,"vw":198.01},{"c":198,"h":198,"l":198,"n":1,"o":198,"t":"2026-10-15T22:00:00Z","v":100,"vw":198},{"c":199.25,"h":199.25,"l":199.25,"n":1,"o":199.25,"t":"2026-10-15T23:15:00Z","v":100,"vw":199.25},{"c":198.01,"h":198.01,"l":198.01,"n":1,"o":198.01,"t":"2026-10-15T23:30:00Z","v":100,"vw":198.01},{"c":199.01,"h":199.01,"l":199.01,"n":1,"o":199.01,"t":"2026-10-16T12:15:00Z","v":100,"vw":199.01},{"c":199.99,"h":199.99,"l":199.98,"n":9,"o":199.98,"t":"2026-10-16T13:00:00Z","v":594,"vw":199.985},{"c":201.55,"h":201.55,"l":199.99,"n":22,"o":199.99,"t":"2026-10-16T13:15:00Z","v":807,"vw":200.947414},{"c":202.22,"h":204.005,"l":200.58,"n":3207,"o":200.6,"t":"2026-10-16T13:30:00Z","v":352452,"vw":201.671142},{"c":202.75,"h":202.92,"l":202,"n":3335,"o":202.225,"t":"2026-10-16T13:45:00Z","v":168656,"vw":202.619067},{"c":202.89,"h":203.6,"l":202.63,"n":2665,"o":202.65,"t":"2026-10-16T14:00:00Z","v":115579,"vw":203.308338},{"c":203.08,"h":203.32,"l":202.3,"n":2367,"o":202.97,"t":"2026-10-16T14:15:00Z","v":101945,"vw":202.86065},{"c":202.5,"h":203.2,"l":202.23,"n":1602,"o":203.105,"t":"2026-10-16T14:30:00Z","v":58722,"vw":202.843959},{"c":202.67,"h":202.99,"l":202.56,"n":1481,"o":202.62,"t":"2026-10-16T14:45:00Z","v":44101,"vw":202.790031},{"c":203.38,"h":203.51,"l":202.6,"n":2499,"o":202.67,"t":"2026-10-16T15:00:00Z","v":105690,"vw":203.082497},{"c":202.95,"h":203.44,"l":202.71,"n":2071,"o":203.42,"t":"2026-10-16T15:15:00Z","v":97972,"vw":203.08142},{"c":202.08,"h":202.98,"l":201.98,"n":2084,"o":202.93,"t":"2026-10-16T15:30:00Z","v":105351,"vw":202.47132},{"c":202.07,"h":202.39,"l":201.82,"n":1696,"o":202.16,"t":"2026-10-16T15:45:00Z","v":88312,"vw":202.103977},{"c":201.7775,"h":202.1,"l":201.6,"n":2123,"o":202.1,"t":"2026-10-16T16:00:00Z","v":160323,"vw":201.865345},{"c":201.435,"h":202.305,"l":201.435,"n":2490,"o":201.83,"t":"2026-10-16T16:15:00Z","v":201879,"vw":201.894061},{"c":201.7,"h":201.92,"l":201.24,"n":1739,"o":201.36,"t":"2026-10-16T16:30:00Z","v":96106,"vw":201.682608},{"c":201.38,"h":201.78,"l":200.94,"n":2028,"o":201.74,"t":"2026-10-16T16:45:00Z","v":126572,"vw":201.370405},{"c":200.68,"h":201.49,"l":200.4923,"n":1790,"o":201.43,"t":"2026-10-16T17:00:00Z","v":104223,"vw":200.988138},{"c":200.71,"h":200.96,"l":200.32,"n":2017,"o":200.63,"t":"2026-10-16T17:15:00Z","v":93179,"vw":200.597558},{"c":201.525,"h":201.78,"l":200.5125,"n":2326,"o":200.72,"t":"2026-10-16T17:30:00Z","v":124666,"vw":201.168818},{"c":200.55,"h":201.48,"l":200.55,"n":1763,"o":201.43,"t":"2026-10-16T17:45:00Z","v":73587,"vw":201.031629},{"c":200.88,"h":201,"l":200.415,"n":2095,"o":200.51,"t":"2026-10-16T18:00:00Z","v":97435,"vw":200.669674},{"c":200.49,"h":201.08,"l":200.45,"n":2319,"o":200.92,"t":"2026-10-16T18:15:00Z","v":104579,"vw":200.784186},{"c":200.74,"h":200.86,"l":200.27,"n":2036,"o":200.52,"t":"2026-10-16T18:30:00Z","v":99572,"vw":200.568118},{"c":200.68,"h":200.965,"l":200.345,"n":2324,"o":200.74,"t":"2026-10-16T18:45:00Z","v":104633,"vw":200.677892},{"c":200.825,"h":200.98,"l":200.46,"n":3138,"o":200.62,"t":"2026-10-16T19:00:00Z","v":166554,"vw":200.722885},{"c":201.21,"h":201.2175,"l":200.53,"n":3068,"o":200.92,"t":"2026-10-16T19:15:00Z","v":103685,"vw":200.786222},{"c":201.23,"h":201.5,"l":201.0104,"n":5037,"o":201.14,"t":"2026-10-16T19:30:00Z","v":245233,"vw":201.251036},{"c":201.81,"h":201.83,"l":201.01,"n":11645,"o":201.23,"t":"2026-10-16T19:45:00Z","v":676031,"vw":201.505548},{"c":201.74,"h":201.74,"l":201.72,"n":131,"o":201.72,"t":"2026-10-16T20:00:00Z","v":890363,"vw":201.739888},{"c":199.9879,"h":199.9879,"l":199.9879,"n":1,"o":199.9879,"t":"2026-10-16T20:15:00Z","v":137,"vw":199.9879},{"c":201.74,"h":201.74,"l":201.74,"n":2,"o":201.74,"t":"2026-10-16T20:30:00Z","v":571,"vw":201.74},{"c":199.9,"h":199.9,"l":199.9,"n":1,"o":199.9,"t":"2026-10-16T21:00:00Z","v":100,"vw":199.9}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.817744804191414,"strike":226.9355658340404,"iv":0.6379850504704853,"gamma":0.010687160291453272,"theta":-0.2285092724212432,"vega":0.048828824478847226,"rho":0.003549738194801537,"breakevenPct":12.894473400531275},{"delta":0.15,"premium":1.0072289156626506,"strike":216.6265060240964,"iv":0.4740313253012048,"gamma":0.01751807228915663,"theta":-0.22289156626506024,"vega":0.06479156626506023,"rho":0.005343745698893531,"breakevenPct":7.878326033389029},{"delta":0.2,"premium":1.4449411764705884,"strike":213.96470588235294,"iv":0.4775195294117647,"gamma":0.02096658823529412,"theta":-0.26993270588235296,"vega":0.07799976470588235,"rho":0.007145695175979687,"breakevenPct":6.7758734305658415},{"delta":0.25,"premium":1.868895348837209,"strike":211.28391472868216,"iv":0.46234127906976746,"gamma":0.024553875968992247,"theta":-0.29717170542635657,"vega":0.08851841085271317,"rho":0.008954857996045772,"breakevenPct":5.657187507444915},{"delta":0.3,"premium":2.4108064516129026,"strike":209.24193548387098,"iv":0.4641058064516129,"gamma":0.026663870967741934,"theta":-0.3270354838709677,"vega":0.09665354838709678,"rho":0.010753300946204962,"breakevenPct":4.913622452405997},{"delta":0.35,"premium":3.0720967741935485,"strike":207.6290322580645,"iv":0.48326709677419355,"gamma":0.027438064516129033,"theta":-0.3641322580645161,"vega":0.10336322580645162,"rho":0.012539524855585073,"breakevenPct":4.441919813749408},{"delta":0.4,"premium":3.634160305343512,"strike":205.74427480916032,"iv":0.4731419847328244,"gamma":0.02918549618320611,"theta":-0.3718053435114504,"vega":0.10762213740458017,"rho":0.01434061739002477,"breakevenPct":3.7862769478059892},{"delta":0.45,"premium":4.334126984126985,"strike":203.99140211640213,"iv":0.47267817460317463,"gamma":0.029859656084656086,"theta":-0.38098121693121695,"vega":0.11008756613756614,"rho":0.016124234580314374,"breakevenPct":3.2643645784321857},{"delta":0.5,"premium":5.132214765100672,"strike":202.33557046979865,"iv":0.47921449664429533,"gamma":0.029773691275167786,"theta":-0.39125140939597314,"vega":0.11129476510067114,"rho":0.0178947767103975,"breakevenPct":2.8391916500938486},{"delta":0.55,"premium":5.9711409395973165,"strike":200.65771812080536,"iv":0.4783420134228188,"gamma":0.02950523489932886,"theta":-0.3876943624161074,"vega":0.11022093959731544,"rho":0.01965541823349277,"breakevenPct":2.423346416378847},{"delta":0.6,"premium":6.997847919655667,"strike":198.90961262553802,"iv":0.4842370157819225,"gamma":0.028440459110473458,"theta":-0.38385753228120517,"vega":0.10753199426111908,"rho":0.021386721782825868,"breakevenPct":2.0657581764616273},{"delta":0.65,"premium":8.064716748768474,"strike":197.17056650246306,"iv":0.4871740147783251,"gamma":0.027107758620689655,"theta":-0.3725564039408867,"vega":0.10320320197044335,"rho":0.023112317411536895,"breakevenPct":1.732568281566136},{"delta":0.7,"premium":8.834421182266007,"strike":195.63115763546799,"iv":0.4632208128078818,"gamma":0.026676724137931034,"theta":-0.3345022167487685,"vega":0.09667610837438424,"rho":0.024886422286140464,"breakevenPct":1.3510354008793435},{"delta":0.75,"premium":9.747468354430378,"strike":194.06645569620252,"iv":0.4425708860759494,"gamma":0.025417088607594937,"theta":-0.29451582278481014,"vega":0.0881373417721519,"rho":0.026634249210585888,"breakevenPct":1.0280182663987836},{"delta":0.8,"premium":10.768670309653919,"strike":192.47723132969034,"iv":0.4244264116575592,"gamma":0.023559016393442617,"theta":-0.25322021857923493,"vega":0.07816885245901638,"rho":0.028362282137040045,"breakevenPct":0.7464566468445786},{"delta":0.85,"premium":12.635701275045536,"strike":190.20036429872496,"iv":0.42706757741347906,"gamma":0.019460655737704922,"theta":-0.2152420765027323,"vega":0.06505409836065576,"rho":0.02993854315544211,"breakevenPct":0.5433060244723376},{"delta":0.9,"premium":14.64864864864865,"strike":187.7992277992278,"iv":0.41585598455598455,"gamma":0.015050579150579151,"theta":-0.16304285714285716,"vega":0.04884671814671814,"rho":0.0314821366382083,"breakevenPct":0.3508855199149623}],"put":[{"delta":0.1,"premium":0.9726867323919127,"strike":178.1840704226715,"iv":0.7310303637619959,"gamma":0.009378219693283278,"theta":-0.24902666975416318,"vega":0.048711904287393,"rho":-0.0040120635023905725,"breakevenPct":12.158528952969366},{"delta":0.15,"premium":1.158481012658228,"strike":187.91772151898735,"iv":0.5163437974683545,"gamma":0.016134683544303797,"theta":-0.23626329113924052,"vega":0.06500455696202533,"rho":-0.005944306801033614,"breakevenPct":7.425775499985569},{"delta":0.2,"premium":1.6443181818181818,"strike":190.74737762237763,"iv":0.5067307692307692,"gamma":0.019666958041958043,"theta":-0.27753723776223777,"vega":0.07785646853146853,"rho":-0.007961500600875597,"breakevenPct":6.263973708456706},{"delta":0.25,"premium":2.198066037735849,"strike":192.96698113207546,"iv":0.508883962264151,"gamma":0.022335094339622642,"theta":-0.3161435849056604,"vega":0.08861849056603774,"rho":-0.009991220922012684,"breakevenPct":5.43822985310815},{"delta":0.3,"premium":2.714710252600297,"strike":195.2563150074294,"iv":0.4913692421991085,"gamma":0.02532555720653789,"theta":-0.3335707280832095,"vega":0.09697147102526003,"rho":-0.012021016680000562,"breakevenPct":4.559529714073008},{"delta":0.35,"premium":3.3647845468053488,"strike":197.11367013372956,"iv":0.4911463595839524,"gamma":0.02696002971768202,"theta":-0.3543731054977712,"vega":0.10328647845468053,"rho":-0.01407010645114245,"breakevenPct":3.961095674172593},{"delta":0.4,"premium":4.084810126582279,"strike":198.89240506329114,"iv":0.49087721518987343,"gamma":0.02807974683544304,"theta":-0.3678341772151899,"vega":0.10749620253164557,"rho":-0.016130901859250285,"breakevenPct":3.4363066636716337},{"delta":0.45,"premium":4.9257002801120455,"strike":200.64775910364145,"iv":0.4956747899159664,"gamma":0.028518627450980393,"theta":-0.3801266106442577,"vega":0.1102404761904762,"rho":-0.01821114947126133,"breakevenPct":2.9830183287749605},{"delta":0.5,"premium":5.941106442577031,"strike":202.3984593837535,"iv":0.5091201680672269,"gamma":0.02802843137254902,"theta":-0.3937120448179272,"vega":0.11143095238095238,"rho":-0.020319283941692835,"breakevenPct":2.618542212165926},{"delta":0.55,"premium":6.952890173410405,"strike":204.20158959537574,"iv":0.5090832369942196,"gamma":0.027727745664739883,"theta":-0.3882381502890173,"vega":0.11020679190751445,"rho":-0.022426714147333136,"breakevenPct":2.226281638760134},{"delta":0.6,"premium":8.081526717557251,"strike":206.0648854961832,"iv":0.5095519083969466,"gamma":0.027046259541984734,"theta":-0.3776754198473282,"vega":0.10755541984732825,"rho":-0.024554365484120145,"breakevenPct":1.8621201652493595},{"delta":0.65,"premium":9.357495881383857,"strike":208.01070840197693,"iv":0.5110472817133443,"gamma":0.025911861614497527,"theta":-0.3618434925864909,"vega":0.10328830313014827,"rho":-0.026706574684432393,"breakevenPct":1.5300820260765973},{"delta":0.7,"premium":10.814494163424122,"strike":210.0826848249027,"iv":0.5126877431906615,"gamma":0.024314007782101174,"theta":-0.3393070038910506,"vega":0.09711556420233465,"rho":-0.028887312762738374,"breakevenPct":1.2252450374350203},{"delta":0.75,"premium":12.715071770334927,"strike":212.51794258373207,"iv":0.5212019138755981,"gamma":0.021781339712918662,"theta":-0.31301913875598086,"vega":0.08873827751196173,"rho":-0.03114642989736755,"breakevenPct":0.9602107596921131},{"delta":0.8,"premium":15.429111842105268,"strike":215.69901315789474,"iv":0.5420105263157895,"gamma":0.018500986842105258,"theta":-0.2833305921052631,"vega":0.07813092105263156,"rho":-0.03354834265876609,"breakevenPct":0.728709568856224},{"delta":0.85,"premium":19.525,"strike":220.20833333333334,"iv":0.5819416666666667,"gamma":0.014316666666666669,"theta":-0.2502166666666667,"vega":0.06510833333333334,"rho":-0.03620245558396788,"breakevenPct":0.5237764779749529},{"delta":0.9,"premium":24.8125,"strike":225.9375,"iv":0.61255,"gamma":0.010262499999999999,"theta":-0.19207499999999997,"vega":0.048975,"rho":-0.03907420839967141,"breakevenPct":0.3048478239317943}]},"raw":{"call":[{"delta":0.1,"premium":0.817744804191414,"strike":226.9355658340404,"iv":0.6379850504704853,"gamma":0.010687160291453272,"theta":-0.2285092724212432,"vega":0.048828824478847226,"rho":0.003549738194801537,"breakevenPct":12.894473400531275},{"delta":0.15,"premium":1.0072289156626506,"strike":216.6265060240964,"iv":0.4740313253012048,"gamma":0.01751807228915663,"theta":-0.22289156626506024,"vega":0.06479156626506023,"rho":0.005343745698893531,"breakevenPct":7.878326033389029},{"delta":0.2,"premium":1.4449411764705884,"strike":213.96470588235294,"iv":0.4775195294117647,"gamma":0.02096658823529412,"theta":-0.26993270588235296,"vega":0.07799976470588235,"rho":0.007145695175979687,"breakevenPct":6.7758734305658415},{"delta":0.25,"premium":1.868895348837209,"strike":211.28391472868216,"iv":0.46234127906976746,"gamma":0.024553875968992247,"theta":-0.29717170542635657,"vega":0.08851841085271317,"rho":0.008954857996045772,"breakevenPct":5.657187507444915},{"delta":0.3,"premium":2.4108064516129026,"strike":209.24193548387098,"iv":0.4641058064516129,"gamma":0.026663870967741934,"theta":-0.3270354838709677,"vega":0.09665354838709678,"rho":0.010753300946204962,"breakevenPct":4.913622452405997},{"delta":0.35,"premium":3.0720967741935485,"strike":207.6290322580645,"iv":0.48326709677419355,"gamma":0.027438064516129033,"theta":-0.3641322580645161,"vega":0.10336322580645162,"rho":0.012539524855585073,"breakevenPct":4.441919813749408},{"delta":0.4,"premium":3.634160305343512,"strike":205.74427480916032,"iv":0.4731419847328244,"gamma":0.02918549618320611,"theta":-0.3718053435114504,"vega":0.10762213740458017,"rho":0.01434061739002477,"breakevenPct":3.7862769478059892},{"delta":0.45,"premium":4.334126984126985,"strike":203.99140211640213,"iv":0.47267817460317463,"gamma":0.029859656084656086,"theta":-0.38098121693121695,"vega":0.11008756613756614,"rho":0.016124234580314374,"breakevenPct":3.2643645784321857},{"delta":0.5,"premium":5.132214765100672,"strike":202.33557046979865,"iv":0.47921449664429533,"gamma":0.029773691275167786,"theta":-0.39125140939597314,"vega":0.11129476510067114,"rho":0.0178947767103975,"breakevenPct":2.8391916500938486},{"delta":0.55,"premium":5.9711409395973165,"strike":200.65771812080536,"iv":0.4783420134228188,"gamma":0.02950523489932886,"theta":-0.3876943624161074,"vega":0.11022093959731544,"rho":0.01965541823349277,"breakevenPct":2.423346416378847},{"delta":0.6,"premium":6.997847919655667,"strike":198.90961262553802,"iv":0.4842370157819225,"gamma":0.028440459110473458,"theta":-0.38385753228120517,"vega":0.10753199426111908,"rho":0.021386721782825868,"breakevenPct":2.0657581764616273},{"delta":0.65,"premium":8.064716748768474,"strike":197.17056650246306,"iv":0.4871740147783251,"gamma":0.027107758620689655,"theta":-0.3725564039408867,"vega":0.10320320197044335,"rho":0.023112317411536895,"breakevenPct":1.732568281566136},{"delta":0.7,"premium":8.834421182266007,"strike":195.63115763546799,"iv":0.4632208128078818,"gamma":0.026676724137931034,"theta":-0.3345022167487685,"vega":0.09667610837438424,"rho":0.024886422286140464,"breakevenPct":1.3510354008793435},{"delta":0.75,"premium":9.747468354430378,"strike":194.06645569620252,"iv":0.4425708860759494,"gamma":0.025417088607594937,"theta":-0.29451582278481014,"vega":0.0881373417721519,"rho":0.026634249210585888,"breakevenPct":1.0280182663987836},{"delta":0.8,"premium":10.768670309653919,"strike":192.47723132969034,"iv":0.4244264116575592,"gamma":0.023559016393442617,"theta":-0.25322021857923493,"vega":0.07816885245901638,"rho":0.028362282137040045,"breakevenPct":0.7464566468445786},{"delta":0.85,"premium":12.635701275045536,"strike":190.20036429872496,"iv":0.42706757741347906,"gamma":0.019460655737704922,"theta":-0.2152420765027323,"vega":0.06505409836065576,"rho":0.02993854315544211,"breakevenPct":0.5433060244723376},{"delta":0.9,"premium":14.64864864864865,"strike":187.7992277992278,"iv":0.41585598455598455,"gamma":0.015050579150579151,"theta":-0.16304285714285716,"vega":0.04884671814671814,"rho":0.0314821366382083,"breakevenPct":0.3508855199149623}],"put":[{"delta":0.1,"premium":0.9726867323919127,"strike":178.1840704226715,"iv":0.7310303637619959,"gamma":0.009378219693283278,"theta":-0.24902666975416318,"vega":0.048711904287393,"rho":-0.0040120635023905725,"breakevenPct":12.158528952969366},{"delta":0.15,"premium":1.158481012658228,"strike":187.91772151898735,"iv":0.5163437974683545,"gamma":0.016134683544303797,"theta":-0.23626329113924052,"vega":0.06500455696202533,"rho":-0.005944306801033614,"breakevenPct":7.425775499985569},{"delta":0.2,"premium":1.6443181818181818,"strike":190.74737762237763,"iv":0.5067307692307692,"gamma":0.019666958041958043,"theta":-0.27753723776223777,"vega":0.07785646853146853,"rho":-0.007961500600875597,"breakevenPct":6.263973708456706},{"delta":0.25,"premium":2.198066037735849,"strike":192.96698113207546,"iv":0.508883962264151,"gamma":0.022335094339622642,"theta":-0.3161435849056604,"vega":0.08861849056603774,"rho":-0.009991220922012684,"breakevenPct":5.43822985310815},{"delta":0.3,"premium":2.714710252600297,"strike":195.2563150074294,"iv":0.4913692421991085,"gamma":0.02532555720653789,"theta":-0.3335707280832095,"vega":0.09697147102526003,"rho":-0.012021016680000562,"breakevenPct":4.559529714073008},{"delta":0.35,"premium":3.3647845468053488,"strike":197.11367013372956,"iv":0.4911463595839524,"gamma":0.02696002971768202,"theta":-0.3543731054977712,"vega":0.10328647845468053,"rho":-0.01407010645114245,"breakevenPct":3.961095674172593},{"delta":0.4,"premium":4.084810126582279,"strike":198.89240506329114,"iv":0.49087721518987343,"gamma":0.02807974683544304,"theta":-0.3678341772151899,"vega":0.10749620253164557,"rho":-0.016130901859250285,"breakevenPct":3.4363066636716337},{"delta":0.45,"premium":4.9257002801120455,"strike":200.64775910364145,"iv":0.4956747899159664,"gamma":0.028518627450980393,"theta":-0.3801266106442577,"vega":0.1102404761904762,"rho":-0.01821114947126133,"breakevenPct":2.9830183287749605},{"delta":0.5,"premium":5.941106442577031,"strike":202.3984593837535,"iv":0.5091201680672269,"gamma":0.02802843137254902,"theta":-0.3937120448179272,"vega":0.11143095238095238,"rho":-0.020319283941692835,"breakevenPct":2.618542212165926},{"delta":0.55,"premium":6.952890173410405,"strike":204.20158959537574,"iv":0.5090832369942196,"gamma":0.027727745664739883,"theta":-0.3882381502890173,"vega":0.11020679190751445,"rho":-0.022426714147333136,"breakevenPct":2.226281638760134},{"delta":0.6,"premium":8.081526717557251,"strike":206.0648854961832,"iv":0.5095519083969466,"gamma":0.027046259541984734,"theta":-0.3776754198473282,"vega":0.10755541984732825,"rho":-0.024554365484120145,"breakevenPct":1.8621201652493595},{"delta":0.65,"premium":9.357495881383857,"strike":208.01070840197693,"iv":0.5110472817133443,"gamma":0.025911861614497527,"theta":-0.3618434925864909,"vega":0.10328830313014827,"rho":-0.026706574684432393,"breakevenPct":1.5300820260765973},{"delta":0.7,"premium":10.814494163424122,"strike":210.0826848249027,"iv":0.5126877431906615,"gamma":0.024314007782101174,"theta":-0.3393070038910506,"vega":0.09711556420233465,"rho":-0.028887312762738374,"breakevenPct":1.2252450374350203},{"delta":0.75,"premium":12.715071770334927,"strike":212.51794258373207,"iv":0.5212019138755981,"gamma":0.021781339712918662,"theta":-0.31301913875598086,"vega":0.08873827751196173,"rho":-0.03114642989736755,"breakevenPct":0.9602107596921131},{"delta":0.8,"premium":15.429111842105268,"strike":215.69901315789474,"iv":0.5420105263157895,"gamma":0.018500986842105258,"theta":-0.2833305921052631,"vega":0.07813092105263156,"rho":-0.03354834265876609,"breakevenPct":0.728709568856224},{"delta":0.85,"premium":19.525,"strike":220.20833333333334,"iv":0.5819416666666667,"gamma":0.014316666666666669,"theta":-0.2502166666666667,"vega":0.06510833333333334,"rho":-0.03620245558396788,"breakevenPct":0.5237764779749529},{"delta":0.9,"premium":24.8125,"strike":225.9375,"iv":0.61255,"gamma":0.010262499999999999,"theta":-0.19207499999999997,"vega":0.048975,"rho":-0.03907420839967141,"breakevenPct":0.3048478239317943}]}},"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"}}