{"symbol":"COKE","url":"https://intraalpha.com/companies/COKE","capturedAt":"2026-10-23T06:08:38.388Z","state":"ready","quote":{"symbol":"COKE","last_price":214.93,"prev_close":209.69,"regular_close":214.93,"change":5.24,"change_pct":2.4989,"regular_change":5.24,"regular_change_pct":2.4989,"extended_change":0,"extended_change_pct":0,"bid":214.5,"ask":216,"bid_size":100,"ask_size":100,"volume":488187,"vwap":213.084467,"open":210.89,"high":215.15,"low":208.31,"close":214.93,"trade_count":15270,"last_trade_at":"2026-10-22T20:00:07.971648732Z","last_quote_at":"2026-10-22T23:55:50.904976152Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:08:14.611040768-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"COKE","fetched_at":"2026-10-23T06:08:38.033629+00:00","name":"Coca-Cola Consolidated Inc.","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"BEVERAGES - NON-ALCOHOLIC","country":"USA","description":"Coca-Cola Consolidated, Inc. produces, markets and distributes non-alcoholic beverages primarily products of The Coca-Cola Company in the United States. The company is headquartered in Charlotte, North Carolina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":13957868000,"ebitda":1218671000,"pe_ratio":27.85,"peg_ratio":3.039,"book_value":-7.51,"dividend_per_share":1,"dividend_yield":0.0047,"eps":7.53,"revenue_ttm":7691647000,"gross_profit_ttm":3008255000,"profit_margin":0.0715,"operating_margin_ttm":0.132,"return_on_assets_ttm":0.125,"return_on_equity_ttm":0.973,"quarterly_earnings_growth":0.107,"quarterly_revenue_growth":0.106,"analyst_target_price":null,"analyst_number":null,"beta":0.539,"fifty_two_week_high":219.06,"fifty_two_week_low":125.45,"fifty_day_ma":194.13,"two_hundred_day_ma":184.88,"shares_outstanding":56517000,"forward_pe":17.42,"price_to_sales":1.815,"price_to_book":6.36,"ev_to_revenue":1.941,"ev_to_ebitda":13.72},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:08:38.033629+00:00"},"optionObservedAt":"2026-10-22T19:55:17.583Z","bars":[{"c":204.63,"h":204.63,"l":204.63,"n":30,"o":204.63,"t":"2026-10-16T11:55:00Z","v":435,"vw":204.63},{"c":204.64,"h":204.64,"l":204.64,"n":33,"o":204.64,"t":"2026-10-16T12:45:00Z","v":353,"vw":204.64},{"c":207.49,"h":207.49,"l":207.49,"n":2,"o":207.49,"t":"2026-10-16T13:05:00Z","v":149,"vw":207.49},{"c":206.5,"h":206.5,"l":206.5,"n":3,"o":206.5,"t":"2026-10-16T13:15:00Z","v":174,"vw":206.5},{"c":207.1801,"h":207.25,"l":206.5,"n":225,"o":206.67,"t":"2026-10-16T13:30:00Z","v":6555,"vw":206.778732},{"c":208.91,"h":208.91,"l":207.6,"n":92,"o":207.6,"t":"2026-10-16T13:35:00Z","v":1986,"vw":208.172222},{"c":208.935,"h":209.4399,"l":208.935,"n":130,"o":209.14,"t":"2026-10-16T13:40:00Z","v":3405,"vw":209.279042},{"c":208.49,"h":208.695,"l":208.18,"n":83,"o":208.695,"t":"2026-10-16T13:45:00Z","v":3646,"vw":208.568425},{"c":209.21,"h":209.21,"l":208.5,"n":31,"o":208.5,"t":"2026-10-16T13:50:00Z","v":445,"vw":208.933735},{"c":208.145,"h":208.995,"l":208.115,"n":75,"o":208.995,"t":"2026-10-16T13:55:00Z","v":3189,"vw":208.455451},{"c":208.99,"h":209.075,"l":208.78,"n":225,"o":208.78,"t":"2026-10-16T14:00:00Z","v":4874,"vw":208.888668},{"c":208.19,"h":210.07,"l":208,"n":317,"o":209.4,"t":"2026-10-16T14:05:00Z","v":11661,"vw":209.229491},{"c":207.87,"h":208.5815,"l":207.83,"n":124,"o":207.87,"t":"2026-10-16T14:10:00Z","v":1528,"vw":208.063804},{"c":206.59,"h":207.42,"l":206.58,"n":190,"o":207.42,"t":"2026-10-16T14:15:00Z","v":4080,"vw":207.024707},{"c":206.585,"h":206.94,"l":206.52,"n":130,"o":206.8,"t":"2026-10-16T14:20:00Z","v":2081,"vw":206.720618},{"c":206.2,"h":207.01,"l":206.2,"n":107,"o":207.01,"t":"2026-10-16T14:25:00Z","v":1102,"vw":206.588261},{"c":206.328,"h":206.54,"l":206,"n":133,"o":206.2754,"t":"2026-10-16T14:30:00Z","v":4431,"vw":206.099042},{"c":206.37,"h":206.37,"l":205.73,"n":209,"o":205.865,"t":"2026-10-16T14:35:00Z","v":5760,"vw":206.022213},{"c":206.545,"h":207.21,"l":206.545,"n":150,"o":206.6425,"t":"2026-10-16T14:40:00Z","v":3504,"vw":206.938758},{"c":207.34,"h":207.34,"l":206.43,"n":308,"o":206.69,"t":"2026-10-16T14:45:00Z","v":14937,"vw":206.729831},{"c":208.16,"h":208.16,"l":207.39,"n":77,"o":207.39,"t":"2026-10-16T14:50:00Z","v":2690,"vw":208.109945},{"c":208.12,"h":208.12,"l":208.11,"n":67,"o":208.11,"t":"2026-10-16T14:55:00Z","v":801,"vw":208.115},{"c":208.03,"h":208.52,"l":208.03,"n":137,"o":208.46,"t":"2026-10-16T15:00:00Z","v":2170,"vw":208.355227},{"c":208.795,"h":208.795,"l":208.37,"n":112,"o":208.37,"t":"2026-10-16T15:05:00Z","v":1395,"vw":208.655},{"c":209.585,"h":209.9177,"l":209.3,"n":56,"o":209.3,"t":"2026-10-16T15:10:00Z","v":1827,"vw":209.482309},{"c":209.57,"h":209.605,"l":209.23,"n":103,"o":209.27,"t":"2026-10-16T15:15:00Z","v":2315,"vw":209.418581},{"c":209.33,"h":209.53,"l":209.33,"n":92,"o":209.51,"t":"2026-10-16T15:20:00Z","v":1877,"vw":209.471391},{"c":208.77,"h":209.33,"l":208.77,"n":82,"o":209.33,"t":"2026-10-16T15:25:00Z","v":1471,"vw":209.220691},{"c":209.29,"h":209.29,"l":209.15,"n":66,"o":209.15,"t":"2026-10-16T15:30:00Z","v":896,"vw":209.196667},{"c":209.46,"h":209.53,"l":209.45,"n":93,"o":209.49,"t":"2026-10-16T15:35:00Z","v":2973,"vw":209.464986},{"c":209.47,"h":209.475,"l":209.07,"n":123,"o":209.475,"t":"2026-10-16T15:40:00Z","v":2717,"vw":209.207692},{"c":209.685,"h":209.88,"l":209.39,"n":99,"o":209.45,"t":"2026-10-16T15:45:00Z","v":2699,"vw":209.658586},{"c":209.84,"h":210.27,"l":209.565,"n":524,"o":210,"t":"2026-10-16T15:50:00Z","v":33864,"vw":209.97329},{"c":209.77,"h":209.83,"l":209.46,"n":171,"o":209.54,"t":"2026-10-16T15:55:00Z","v":6753,"vw":209.543913},{"c":209.47,"h":209.725,"l":209.47,"n":110,"o":209.48,"t":"2026-10-16T16:00:00Z","v":2719,"vw":209.519167},{"c":209.39,"h":209.39,"l":209.12,"n":54,"o":209.12,"t":"2026-10-16T16:05:00Z","v":953,"vw":209.283},{"c":209.355,"h":209.57,"l":209.32,"n":76,"o":209.57,"t":"2026-10-16T16:10:00Z","v":906,"vw":209.453333},{"c":209.2891,"h":209.375,"l":209.2891,"n":80,"o":209.36,"t":"2026-10-16T16:15:00Z","v":1373,"vw":209.325146},{"c":209.01,"h":209.39,"l":209.01,"n":115,"o":209.39,"t":"2026-10-16T16:20:00Z","v":2960,"vw":209.178437},{"c":208.73,"h":209.4599,"l":208.73,"n":102,"o":209.155,"t":"2026-10-16T16:25:00Z","v":3952,"vw":209.037929},{"c":209.11,"h":209.11,"l":208.755,"n":11,"o":208.755,"t":"2026-10-16T16:30:00Z","v":215,"vw":208.9325},{"c":208.95,"h":209.24,"l":208.95,"n":66,"o":209.01,"t":"2026-10-16T16:35:00Z","v":3357,"vw":209.153388},{"c":209.46,"h":209.46,"l":208.7644,"n":135,"o":209,"t":"2026-10-16T16:40:00Z","v":2423,"vw":209.035846},{"c":209.46,"h":209.46,"l":209.46,"n":10,"o":209.46,"t":"2026-10-16T16:45:00Z","v":143,"vw":209.46},{"c":209.61,"h":209.61,"l":208.89,"n":84,"o":208.89,"t":"2026-10-16T16:50:00Z","v":1643,"vw":209.447778},{"c":209.5401,"h":209.5401,"l":209.5401,"n":56,"o":209.5401,"t":"2026-10-16T16:55:00Z","v":633,"vw":209.5401},{"c":210.535,"h":210.76,"l":209.58,"n":532,"o":209.85,"t":"2026-10-16T17:00:00Z","v":26083,"vw":209.96195},{"c":210.55,"h":210.79,"l":210.365,"n":129,"o":210.595,"t":"2026-10-16T17:05:00Z","v":4134,"vw":210.474665},{"c":210.075,"h":210.37,"l":210.0225,"n":70,"o":210.37,"t":"2026-10-16T17:10:00Z","v":2962,"vw":210.191254},{"c":209.99,"h":209.99,"l":209.99,"n":16,"o":209.99,"t":"2026-10-16T17:15:00Z","v":246,"vw":209.99},{"c":208.855,"h":209.97,"l":208.855,"n":242,"o":209.97,"t":"2026-10-16T17:20:00Z","v":5876,"vw":209.59788},{"c":208.925,"h":208.925,"l":208.925,"n":42,"o":208.925,"t":"2026-10-16T17:25:00Z","v":711,"vw":208.925},{"c":208.92,"h":209.04,"l":208.5012,"n":96,"o":208.62,"t":"2026-10-16T17:30:00Z","v":3585,"vw":208.804804},{"c":208.72,"h":209.21,"l":208.7,"n":133,"o":208.94,"t":"2026-10-16T17:35:00Z","v":4817,"vw":208.988744},{"c":208.87,"h":208.88,"l":208.87,"n":75,"o":208.87,"t":"2026-10-16T17:45:00Z","v":1632,"vw":208.873988},{"c":208.4,"h":208.555,"l":208.39,"n":53,"o":208.555,"t":"2026-10-16T17:50:00Z","v":1120,"vw":208.425833},{"c":208.26,"h":208.42,"l":208.26,"n":141,"o":208.39,"t":"2026-10-16T17:55:00Z","v":1697,"vw":208.359583},{"c":207.89,"h":208.1,"l":207.815,"n":146,"o":208.1,"t":"2026-10-16T18:00:00Z","v":2757,"vw":207.966107},{"c":208.28,"h":208.28,"l":208.14,"n":52,"o":208.21,"t":"2026-10-16T18:05:00Z","v":885,"vw":208.21},{"c":208.18,"h":208.35,"l":208.18,"n":124,"o":208.315,"t":"2026-10-16T18:10:00Z","v":1730,"vw":208.264286},{"c":208.405,"h":208.56,"l":208.4,"n":108,"o":208.4,"t":"2026-10-16T18:15:00Z","v":2805,"vw":208.483404},{"c":208.415,"h":208.415,"l":208.3,"n":35,"o":208.37,"t":"2026-10-16T18:20:00Z","v":463,"vw":208.361667},{"c":208.3234,"h":208.75,"l":208.3234,"n":123,"o":208.7,"t":"2026-10-16T18:25:00Z","v":4765,"vw":208.619866},{"c":208.255,"h":208.35,"l":208.09,"n":166,"o":208.3,"t":"2026-10-16T18:30:00Z","v":4003,"vw":208.17775},{"c":208.75,"h":208.75,"l":208.57,"n":48,"o":208.57,"t":"2026-10-16T18:35:00Z","v":1363,"vw":208.731837},{"c":209.265,"h":209.265,"l":208.54,"n":139,"o":208.57,"t":"2026-10-16T18:40:00Z","v":5126,"vw":208.791982},{"c":208.92,"h":209.29,"l":208.7,"n":179,"o":208.92,"t":"2026-10-16T18:45:00Z","v":4656,"vw":208.865259},{"c":208.57,"h":208.57,"l":208.57,"n":74,"o":208.57,"t":"2026-10-16T18:50:00Z","v":990,"vw":208.57},{"c":208.7,"h":208.7,"l":208.57,"n":115,"o":208.645,"t":"2026-10-16T18:55:00Z","v":2690,"vw":208.625352},{"c":209,"h":209.16,"l":208.63,"n":143,"o":208.73,"t":"2026-10-16T19:00:00Z","v":3117,"vw":208.90065},{"c":209.145,"h":209.145,"l":209.05,"n":64,"o":209.05,"t":"2026-10-16T19:05:00Z","v":809,"vw":209.113333},{"c":208.62,"h":209.05,"l":208.62,"n":258,"o":209.03,"t":"2026-10-16T19:10:00Z","v":6377,"vw":208.955053},{"c":208.55,"h":208.67,"l":208.55,"n":60,"o":208.67,"t":"2026-10-16T19:15:00Z","v":1273,"vw":208.5875},{"c":208.7,"h":208.7,"l":208.43,"n":132,"o":208.43,"t":"2026-10-16T19:20:00Z","v":4762,"vw":208.575895},{"c":208.7746,"h":208.89,"l":208.7746,"n":52,"o":208.89,"t":"2026-10-16T19:25:00Z","v":780,"vw":208.865155},{"c":209.33,"h":209.35,"l":208.835,"n":209,"o":208.86,"t":"2026-10-16T19:30:00Z","v":4123,"vw":209.085789},{"c":209.46,"h":209.59,"l":209.44,"n":87,"o":209.48,"t":"2026-10-16T19:35:00Z","v":1401,"vw":209.4875},{"c":209.74,"h":210,"l":209.485,"n":340,"o":209.5,"t":"2026-10-16T19:40:00Z","v":7976,"vw":209.589439},{"c":210.07,"h":210.195,"l":209.61,"n":409,"o":209.63,"t":"2026-10-16T19:45:00Z","v":10299,"vw":209.992299},{"c":209.11,"h":209.94,"l":209.09,"n":698,"o":209.94,"t":"2026-10-16T19:50:00Z","v":15245,"vw":209.697885},{"c":210.33,"h":210.39,"l":208.99,"n":1272,"o":209.04,"t":"2026-10-16T19:55:00Z","v":41763,"vw":209.990341},{"c":210.33,"h":210.33,"l":210.33,"n":57,"o":210.33,"t":"2026-10-16T20:00:00Z","v":92950,"vw":210.33},{"c":205.9178,"h":205.9178,"l":205.9178,"n":1,"o":205.9178,"t":"2026-10-19T13:05:00Z","v":700,"vw":205.9178},{"c":208.25,"h":208.67,"l":206.77,"n":505,"o":207.48,"t":"2026-10-19T13:30:00Z","v":13411,"vw":206.990739},{"c":208.6,"h":208.6,"l":207.8237,"n":84,"o":208.27,"t":"2026-10-19T13:35:00Z","v":1544,"vw":208.303635},{"c":210.47,"h":210.47,"l":208.5171,"n":138,"o":208.5171,"t":"2026-10-19T13:40:00Z","v":3982,"vw":209.705881},{"c":210.425,"h":210.425,"l":209.03,"n":99,"o":209.885,"t":"2026-10-19T13:45:00Z","v":5758,"vw":210.241396},{"c":210.04,"h":210.8103,"l":210.04,"n":58,"o":210.8103,"t":"2026-10-19T13:50:00Z","v":742,"vw":210.517398},{"c":210.615,"h":210.615,"l":210.415,"n":29,"o":210.415,"t":"2026-10-19T13:55:00Z","v":409,"vw":210.544825},{"c":210.455,"h":210.8112,"l":210.455,"n":102,"o":210.6025,"t":"2026-10-19T14:00:00Z","v":2052,"vw":210.569955},{"c":210,"h":210.9928,"l":210,"n":194,"o":210.94,"t":"2026-10-19T14:05:00Z","v":6206,"vw":210.712706},{"c":211.33,"h":211.55,"l":210.18,"n":267,"o":210.18,"t":"2026-10-19T14:10:00Z","v":5348,"vw":211.038379},{"c":211.1,"h":211.9599,"l":211.1,"n":126,"o":211.56,"t":"2026-10-19T14:15:00Z","v":6238,"vw":211.828199},{"c":211.315,"h":211.315,"l":210.88,"n":69,"o":210.88,"t":"2026-10-19T14:20:00Z","v":1283,"vw":211.167459},{"c":211.34,"h":211.34,"l":211.33,"n":24,"o":211.33,"t":"2026-10-19T14:25:00Z","v":493,"vw":211.333413},{"c":212.26,"h":212.26,"l":211.35,"n":206,"o":211.35,"t":"2026-10-19T14:30:00Z","v":4869,"vw":211.96521},{"c":212.155,"h":213.115,"l":212.1,"n":218,"o":212.19,"t":"2026-10-19T14:35:00Z","v":8455,"vw":212.544846},{"c":211.8299,"h":212.13,"l":211.66,"n":131,"o":211.9,"t":"2026-10-19T14:40:00Z","v":3652,"vw":211.909025},{"c":212.2,"h":212.2,"l":211.47,"n":101,"o":211.515,"t":"2026-10-19T14:45:00Z","v":1478,"vw":211.697251},{"c":212.28,"h":212.28,"l":211.74,"n":45,"o":211.74,"t":"2026-10-19T14:50:00Z","v":617,"vw":211.964066},{"c":212.04,"h":212.21,"l":212.04,"n":30,"o":212.21,"t":"2026-10-19T14:55:00Z","v":512,"vw":212.125},{"c":213.02,"h":213.13,"l":212,"n":136,"o":212,"t":"2026-10-19T15:00:00Z","v":3487,"vw":212.840245},{"c":211.325,"h":212.755,"l":210.9418,"n":272,"o":212.755,"t":"2026-10-19T15:05:00Z","v":7118,"vw":211.911857},{"c":211.29,"h":211.57,"l":211.29,"n":80,"o":211.57,"t":"2026-10-19T15:10:00Z","v":1999,"vw":211.378929},{"c":211.62,"h":211.73,"l":211.06,"n":261,"o":211.12,"t":"2026-10-19T15:15:00Z","v":7036,"vw":211.530119},{"c":212.47,"h":212.47,"l":211.64,"n":176,"o":211.64,"t":"2026-10-19T15:20:00Z","v":5165,"vw":212.093797},{"c":212.5,"h":212.915,"l":212.2253,"n":81,"o":212.915,"t":"2026-10-19T15:25:00Z","v":3130,"vw":212.522668},{"c":212.495,"h":212.75,"l":212.49,"n":86,"o":212.49,"t":"2026-10-19T15:30:00Z","v":2671,"vw":212.527867},{"c":212.505,"h":212.505,"l":212.505,"n":23,"o":212.505,"t":"2026-10-19T15:35:00Z","v":216,"vw":212.505},{"c":212.41,"h":212.41,"l":212.41,"n":14,"o":212.41,"t":"2026-10-19T15:40:00Z","v":267,"vw":212.41},{"c":212.245,"h":212.78,"l":212.17,"n":248,"o":212.65,"t":"2026-10-19T15:45:00Z","v":5874,"vw":212.459862},{"c":212.47,"h":212.47,"l":212.09,"n":116,"o":212.09,"t":"2026-10-19T15:50:00Z","v":1820,"vw":212.173982},{"c":212.48,"h":212.645,"l":212.44,"n":167,"o":212.64,"t":"2026-10-19T15:55:00Z","v":3693,"vw":212.579848},{"c":212.02,"h":212.155,"l":212,"n":117,"o":212.14,"t":"2026-10-19T16:00:00Z","v":3845,"vw":212.052708},{"c":212.11,"h":212.11,"l":211.995,"n":57,"o":212.005,"t":"2026-10-19T16:05:00Z","v":901,"vw":212.04},{"c":212.27,"h":212.38,"l":212.01,"n":91,"o":212.01,"t":"2026-10-19T16:10:00Z","v":1958,"vw":212.145595},{"c":211.84,"h":212.31,"l":211.84,"n":258,"o":212.1301,"t":"2026-10-19T16:15:00Z","v":7964,"vw":212.107737},{"c":211.7,"h":211.87,"l":211.46,"n":282,"o":211.63,"t":"2026-10-19T16:20:00Z","v":4076,"vw":211.630909},{"c":212.295,"h":212.295,"l":211.755,"n":154,"o":211.7625,"t":"2026-10-19T16:25:00Z","v":6342,"vw":211.933637},{"c":212.33,"h":212.33,"l":212.27,"n":46,"o":212.27,"t":"2026-10-19T16:30:00Z","v":768,"vw":212.306667},{"c":212.47,"h":212.47,"l":212.47,"n":28,"o":212.47,"t":"2026-10-19T16:35:00Z","v":481,"vw":212.47},{"c":212.55,"h":212.79,"l":212.44,"n":120,"o":212.515,"t":"2026-10-19T16:40:00Z","v":4879,"vw":212.470254},{"c":212.575,"h":212.79,"l":212.54,"n":113,"o":212.7886,"t":"2026-10-19T16:45:00Z","v":5159,"vw":212.683252},{"c":212.545,"h":212.545,"l":212.2901,"n":133,"o":212.44,"t":"2026-10-19T16:50:00Z","v":6520,"vw":212.417627},{"c":212.3,"h":212.59,"l":212.29,"n":118,"o":212.59,"t":"2026-10-19T16:55:00Z","v":3834,"vw":212.420176},{"c":212.09,"h":212.565,"l":211.97,"n":183,"o":212.565,"t":"2026-10-19T17:00:00Z","v":6770,"vw":212.159543},{"c":212.53,"h":212.53,"l":212.05,"n":127,"o":212.24,"t":"2026-10-19T17:05:00Z","v":2161,"vw":212.263202},{"c":212.495,"h":212.77,"l":212.495,"n":61,"o":212.77,"t":"2026-10-19T17:10:00Z","v":1091,"vw":212.575323},{"c":212.39,"h":212.4925,"l":212.38,"n":57,"o":212.4925,"t":"2026-10-19T17:15:00Z","v":1965,"vw":212.401426},{"c":212.56,"h":212.56,"l":212.39,"n":28,"o":212.39,"t":"2026-10-19T17:20:00Z","v":377,"vw":212.475},{"c":212.755,"h":212.755,"l":212.38,"n":163,"o":212.56,"t":"2026-10-19T17:25:00Z","v":6537,"vw":212.534211},{"c":213.3,"h":213.37,"l":212.74,"n":194,"o":212.79,"t":"2026-10-19T17:30:00Z","v":5460,"vw":213.092777},{"c":213.2488,"h":213.2875,"l":213.05,"n":30,"o":213.2875,"t":"2026-10-19T17:35:00Z","v":780,"vw":213.187833},{"c":213.37,"h":213.37,"l":213.37,"n":20,"o":213.37,"t":"2026-10-19T17:40:00Z","v":236,"vw":213.37},{"c":213.16,"h":213.47,"l":213.16,"n":223,"o":213.445,"t":"2026-10-19T17:45:00Z","v":2519,"vw":213.376487},{"c":213.6601,"h":213.82,"l":213.47,"n":133,"o":213.47,"t":"2026-10-19T17:50:00Z","v":3638,"vw":213.614441},{"c":214.27,"h":214.56,"l":213.96,"n":134,"o":213.99,"t":"2026-10-19T17:55:00Z","v":2014,"vw":214.156144},{"c":213.95,"h":214.47,"l":213.84,"n":154,"o":214.23,"t":"2026-10-19T18:00:00Z","v":2729,"vw":214.023334},{"c":214.1,"h":214.18,"l":213.99,"n":131,"o":213.99,"t":"2026-10-19T18:05:00Z","v":2627,"vw":214.119447},{"c":214.39,"h":214.39,"l":214.39,"n":49,"o":214.39,"t":"2026-10-19T18:10:00Z","v":281,"vw":214.39},{"c":213.96,"h":214.38,"l":213.68,"n":170,"o":214.38,"t":"2026-10-19T18:15:00Z","v":3403,"vw":213.85},{"c":213.47,"h":213.97,"l":213.32,"n":96,"o":213.97,"t":"2026-10-19T18:20:00Z","v":3758,"vw":213.667886},{"c":213.19,"h":213.53,"l":213.186,"n":49,"o":213.53,"t":"2026-10-19T18:25:00Z","v":2283,"vw":213.399468},{"c":212.45,"h":213.14,"l":212.45,"n":165,"o":213.14,"t":"2026-10-19T18:30:00Z","v":2639,"vw":212.966667},{"c":212.21,"h":212.645,"l":212.21,"n":74,"o":212.645,"t":"2026-10-19T18:35:00Z","v":1542,"vw":212.391667},{"c":212.13,"h":212.51,"l":212.13,"n":1508,"o":212.51,"t":"2026-10-19T18:40:00Z","v":4650,"vw":212.238333},{"c":211.34,"h":212.34,"l":211.34,"n":280,"o":212.2585,"t":"2026-10-19T18:45:00Z","v":5004,"vw":211.84948},{"c":211.18,"h":211.61,"l":211.18,"n":269,"o":211.415,"t":"2026-10-19T18:50:00Z","v":4806,"vw":211.433909},{"c":211.465,"h":211.75,"l":211.2,"n":176,"o":211.25,"t":"2026-10-19T18:55:00Z","v":2815,"vw":211.405638},{"c":210.97,"h":211.75,"l":210.97,"n":284,"o":211.75,"t":"2026-10-19T19:00:00Z","v":5498,"vw":211.216414},{"c":211.13,"h":211.14,"l":210.78,"n":271,"o":210.94,"t":"2026-10-19T19:05:00Z","v":4737,"vw":210.953847},{"c":210.97,"h":211.29,"l":210.94,"n":124,"o":211.29,"t":"2026-10-19T19:10:00Z","v":2127,"vw":211.009},{"c":210.07,"h":210.83,"l":210.07,"n":219,"o":210.83,"t":"2026-10-19T19:15:00Z","v":5113,"vw":210.549062},{"c":210.42,"h":210.42,"l":209.89,"n":213,"o":210.03,"t":"2026-10-19T19:20:00Z","v":3997,"vw":210.101746},{"c":210.17,"h":210.38,"l":210.105,"n":151,"o":210.33,"t":"2026-10-19T19:25:00Z","v":2993,"vw":210.220313},{"c":210.46,"h":210.525,"l":210.2,"n":310,"o":210.2,"t":"2026-10-19T19:30:00Z","v":6152,"vw":210.407944},{"c":210.715,"h":210.715,"l":210.5,"n":30,"o":210.5,"t":"2026-10-19T19:35:00Z","v":709,"vw":210.652135},{"c":211.58,"h":211.63,"l":210.5,"n":400,"o":210.51,"t":"2026-10-19T19:40:00Z","v":11284,"vw":210.930793},{"c":211.64,"h":212.17,"l":211.39,"n":375,"o":211.39,"t":"2026-10-19T19:45:00Z","v":9760,"vw":211.663199},{"c":213.215,"h":213.23,"l":211.35,"n":1125,"o":211.5,"t":"2026-10-19T19:50:00Z","v":29020,"vw":212.204009},{"c":210.07,"h":212.33,"l":209.89,"n":2027,"o":211.91,"t":"2026-10-19T19:55:00Z","v":64890,"vw":210.400035},{"c":209.92,"h":209.92,"l":209.92,"n":48,"o":209.92,"t":"2026-10-19T20:00:00Z","v":193245,"vw":209.92},{"c":211.5,"h":211.5,"l":211.5,"n":1,"o":211.5,"t":"2026-10-20T09:45:00Z","v":200,"vw":211.5},{"c":213.2,"h":213.2,"l":213.2,"n":2,"o":213.2,"t":"2026-10-20T12:55:00Z","v":402,"vw":213.2},{"c":212.0001,"h":212.86,"l":210.96,"n":238,"o":212.25,"t":"2026-10-20T13:30:00Z","v":6521,"vw":212.186953},{"c":214,"h":214.27,"l":213.08,"n":112,"o":213.99,"t":"2026-10-20T13:35:00Z","v":3355,"vw":213.847059},{"c":214.73,"h":214.73,"l":214.4,"n":46,"o":214.4,"t":"2026-10-20T13:40:00Z","v":1097,"vw":214.458688},{"c":215.51,"h":215.99,"l":213.8372,"n":293,"o":214.21,"t":"2026-10-20T13:45:00Z","v":9375,"vw":214.88999},{"c":215.22,"h":215.535,"l":214.92,"n":292,"o":215.535,"t":"2026-10-20T13:50:00Z","v":11218,"vw":215.128722},{"c":214.6,"h":215.15,"l":214.1501,"n":103,"o":215.15,"t":"2026-10-20T13:55:00Z","v":2814,"vw":214.78068},{"c":213.55,"h":214.6,"l":213.141,"n":222,"o":214.6,"t":"2026-10-20T14:00:00Z","v":8641,"vw":213.867496},{"c":212,"h":213.27,"l":211.76,"n":225,"o":213.1913,"t":"2026-10-20T14:05:00Z","v":9007,"vw":212.833232},{"c":212.6,"h":212.6,"l":212.59,"n":80,"o":212.59,"t":"2026-10-20T14:10:00Z","v":1607,"vw":212.598571},{"c":212.7,"h":213,"l":212.61,"n":99,"o":212.7,"t":"2026-10-20T14:15:00Z","v":4237,"vw":212.743068},{"c":213.45,"h":213.505,"l":213.3,"n":105,"o":213.312,"t":"2026-10-20T14:20:00Z","v":2854,"vw":213.351328},{"c":212.48,"h":213.8599,"l":212.4,"n":116,"o":213.8599,"t":"2026-10-20T14:25:00Z","v":2633,"vw":212.793384},{"c":213.19,"h":213.19,"l":212.535,"n":87,"o":212.535,"t":"2026-10-20T14:30:00Z","v":1541,"vw":212.815},{"c":213.19,"h":213.49,"l":213.12,"n":191,"o":213.35,"t":"2026-10-20T14:35:00Z","v":6459,"vw":213.279065},{"c":213.29,"h":213.29,"l":213.2882,"n":34,"o":213.2882,"t":"2026-10-20T14:40:00Z","v":847,"vw":213.289375},{"c":213.85,"h":213.85,"l":213.295,"n":155,"o":213.295,"t":"2026-10-20T14:45:00Z","v":2795,"vw":213.609},{"c":213.47,"h":214.09,"l":213.22,"n":131,"o":214.09,"t":"2026-10-20T14:50:00Z","v":5501,"vw":213.667847},{"c":214.25,"h":214.25,"l":213.86,"n":99,"o":213.86,"t":"2026-10-20T14:55:00Z","v":2326,"vw":214.15125},{"c":213.71,"h":214.496,"l":213.71,"n":107,"o":214.265,"t":"2026-10-20T15:00:00Z","v":3911,"vw":213.947713},{"c":213.79,"h":214.05,"l":213.72,"n":101,"o":213.78,"t":"2026-10-20T15:05:00Z","v":2995,"vw":213.87649},{"c":214.57,"h":214.6,"l":213.725,"n":241,"o":213.79,"t":"2026-10-20T15:10:00Z","v":12770,"vw":214.03362},{"c":214.06,"h":214.06,"l":213.605,"n":176,"o":213.89,"t":"2026-10-20T15:15:00Z","v":6711,"vw":213.741218},{"c":214.18,"h":214.18,"l":214.18,"n":37,"o":214.18,"t":"2026-10-20T15:20:00Z","v":557,"vw":214.18},{"c":213.91,"h":214.46,"l":213.91,"n":141,"o":214.185,"t":"2026-10-20T15:25:00Z","v":2730,"vw":214.077181},{"c":213.75,"h":214.06,"l":213.73,"n":127,"o":214.06,"t":"2026-10-20T15:30:00Z","v":3897,"vw":213.933313},{"c":214.26,"h":214.26,"l":214.25,"n":30,"o":214.25,"t":"2026-10-20T15:35:00Z","v":899,"vw":214.251667},{"c":214.16,"h":214.16,"l":213.89,"n":142,"o":214.115,"t":"2026-10-20T15:40:00Z","v":4192,"vw":214.050183},{"c":214.29,"h":214.29,"l":214,"n":135,"o":214.18,"t":"2026-10-20T15:45:00Z","v":2743,"vw":214.084024},{"c":214.18,"h":214.3,"l":214.09,"n":68,"o":214.09,"t":"2026-10-20T15:50:00Z","v":1396,"vw":214.233501},{"c":213.975,"h":214.19,"l":213.88,"n":80,"o":214.19,"t":"2026-10-20T15:55:00Z","v":2258,"vw":214.009615},{"c":213.81,"h":214.03,"l":213.77,"n":115,"o":213.77,"t":"2026-10-20T16:00:00Z","v":2910,"vw":213.961666},{"c":213.905,"h":214.03,"l":213.64,"n":124,"o":214,"t":"2026-10-20T16:05:00Z","v":4334,"vw":213.835289},{"c":213.69,"h":213.905,"l":213.69,"n":97,"o":213.905,"t":"2026-10-20T16:10:00Z","v":1421,"vw":213.782521},{"c":213.43,"h":213.52,"l":213.43,"n":60,"o":213.52,"t":"2026-10-20T16:15:00Z","v":1218,"vw":213.475},{"c":213.475,"h":213.475,"l":213.475,"n":14,"o":213.475,"t":"2026-10-20T16:20:00Z","v":433,"vw":213.475},{"c":213.25,"h":213.33,"l":213.195,"n":117,"o":213.33,"t":"2026-10-20T16:25:00Z","v":2780,"vw":213.267727},{"c":212.9307,"h":213.215,"l":212.9307,"n":54,"o":213.215,"t":"2026-10-20T16:30:00Z","v":1553,"vw":212.956545},{"c":213.56,"h":213.56,"l":213.21,"n":140,"o":213.35,"t":"2026-10-20T16:40:00Z","v":3480,"vw":213.384184},{"c":213.34,"h":213.37,"l":213.11,"n":86,"o":213.37,"t":"2026-10-20T16:45:00Z","v":2614,"vw":213.255175},{"c":213.49,"h":213.63,"l":213.17,"n":165,"o":213.35,"t":"2026-10-20T16:50:00Z","v":4252,"vw":213.470581},{"c":213.865,"h":213.865,"l":213.78,"n":82,"o":213.78,"t":"2026-10-20T16:55:00Z","v":1334,"vw":213.825},{"c":213.23,"h":214.13,"l":213.23,"n":202,"o":213.83,"t":"2026-10-20T17:00:00Z","v":6373,"vw":213.600938},{"c":212.9,"h":213.31,"l":212.9,"n":99,"o":213.31,"t":"2026-10-20T17:05:00Z","v":3292,"vw":213.100897},{"c":212.76,"h":212.81,"l":212.755,"n":75,"o":212.81,"t":"2026-10-20T17:10:00Z","v":1294,"vw":212.778375},{"c":212.8,"h":212.8,"l":212.5758,"n":42,"o":212.5758,"t":"2026-10-20T17:15:00Z","v":1580,"vw":212.602334},{"c":213.275,"h":213.275,"l":212.82,"n":126,"o":212.82,"t":"2026-10-20T17:20:00Z","v":3299,"vw":213.011853},{"c":213.015,"h":213.28,"l":213,"n":123,"o":213.28,"t":"2026-10-20T17:25:00Z","v":4458,"vw":213.065099},{"c":213.12,"h":213.35,"l":213,"n":90,"o":213.075,"t":"2026-10-20T17:30:00Z","v":4198,"vw":213.188036},{"c":213.125,"h":213.125,"l":213.125,"n":31,"o":213.125,"t":"2026-10-20T17:35:00Z","v":452,"vw":213.125},{"c":213,"h":213.53,"l":212.98,"n":195,"o":213.3426,"t":"2026-10-20T17:40:00Z","v":8720,"vw":213.259095},{"c":213.29,"h":213.29,"l":212.92,"n":89,"o":212.92,"t":"2026-10-20T17:45:00Z","v":2219,"vw":213.031627},{"c":213,"h":213,"l":212.82,"n":171,"o":212.825,"t":"2026-10-20T17:50:00Z","v":3230,"vw":212.883124},{"c":212.945,"h":213,"l":212.945,"n":28,"o":213,"t":"2026-10-20T17:55:00Z","v":839,"vw":212.954167},{"c":212.78,"h":212.9,"l":212.68,"n":184,"o":212.7,"t":"2026-10-20T18:00:00Z","v":3933,"vw":212.76126},{"c":212.48,"h":212.755,"l":212.48,"n":113,"o":212.755,"t":"2026-10-20T18:05:00Z","v":1634,"vw":212.674238},{"c":212.318,"h":212.318,"l":212.26,"n":22,"o":212.26,"t":"2026-10-20T18:10:00Z","v":403,"vw":212.29363},{"c":212.015,"h":212.455,"l":211.995,"n":194,"o":212.42,"t":"2026-10-20T18:15:00Z","v":6089,"vw":212.204565},{"c":212.12,"h":212.12,"l":211.94,"n":124,"o":211.94,"t":"2026-10-20T18:20:00Z","v":2470,"vw":211.955333},{"c":211.9,"h":211.95,"l":211.9,"n":66,"o":211.95,"t":"2026-10-20T18:25:00Z","v":1098,"vw":211.934},{"c":212.28,"h":212.3,"l":212.255,"n":128,"o":212.3,"t":"2026-10-20T18:30:00Z","v":1658,"vw":212.278333},{"c":212.74,"h":212.74,"l":212.51,"n":44,"o":212.51,"t":"2026-10-20T18:35:00Z","v":443,"vw":212.642184},{"c":212.22,"h":212.39,"l":212.21,"n":129,"o":212.385,"t":"2026-10-20T18:45:00Z","v":2450,"vw":212.33375},{"c":211.975,"h":212.2406,"l":211.975,"n":102,"o":212.2406,"t":"2026-10-20T18:50:00Z","v":1682,"vw":212.056755},{"c":211.955,"h":211.995,"l":211.89,"n":54,"o":211.995,"t":"2026-10-20T18:55:00Z","v":970,"vw":211.950833},{"c":212.57,"h":212.57,"l":212.01,"n":287,"o":212.01,"t":"2026-10-20T19:00:00Z","v":3774,"vw":212.307299},{"c":212.25,"h":212.335,"l":212.21,"n":114,"o":212.335,"t":"2026-10-20T19:05:00Z","v":2532,"vw":212.246072},{"c":212.3,"h":212.3,"l":212.03,"n":110,"o":212.14,"t":"2026-10-20T19:10:00Z","v":2951,"vw":212.11306},{"c":211.99,"h":211.99,"l":211.88,"n":161,"o":211.975,"t":"2026-10-20T19:15:00Z","v":1447,"vw":211.94625},{"c":211.845,"h":212.02,"l":211.83,"n":123,"o":212.02,"t":"2026-10-20T19:20:00Z","v":2910,"vw":211.86375},{"c":211.85,"h":211.85,"l":211.695,"n":50,"o":211.85,"t":"2026-10-20T19:25:00Z","v":803,"vw":211.798333},{"c":211.715,"h":212.02,"l":211.37,"n":169,"o":212,"t":"2026-10-20T19:30:00Z","v":4877,"vw":211.792527},{"c":212.53,"h":212.54,"l":211.885,"n":191,"o":211.885,"t":"2026-10-20T19:35:00Z","v":3973,"vw":212.3655},{"c":213.35,"h":213.35,"l":212.58,"n":385,"o":212.65,"t":"2026-10-20T19:40:00Z","v":11803,"vw":212.917028},{"c":213.07,"h":213.67,"l":213.07,"n":265,"o":213.2023,"t":"2026-10-20T19:45:00Z","v":6620,"vw":213.39775},{"c":213.21,"h":213.73,"l":212.69,"n":822,"o":213.04,"t":"2026-10-20T19:50:00Z","v":21843,"vw":213.09862},{"c":213.08,"h":213.73,"l":212.925,"n":1353,"o":213.63,"t":"2026-10-20T19:55:00Z","v":34934,"vw":213.23959},{"c":213.19,"h":213.19,"l":213.19,"n":44,"o":213.19,"t":"2026-10-20T20:00:00Z","v":102847,"vw":213.19},{"c":213.4,"h":213.4,"l":213.4,"n":1,"o":213.4,"t":"2026-10-20T20:40:00Z","v":117,"vw":213.4},{"c":212,"h":212,"l":212,"n":3,"o":212,"t":"2026-10-20T22:10:00Z","v":1800,"vw":212},{"c":212.0788,"h":212.0788,"l":212.0788,"n":1,"o":212.0788,"t":"2026-10-21T12:25:00Z","v":150,"vw":212.0788},{"c":213.205,"h":213.205,"l":211,"n":236,"o":211.21,"t":"2026-10-21T13:30:00Z","v":14989,"vw":212.067962},{"c":211.65,"h":213.21,"l":211.51,"n":77,"o":213.21,"t":"2026-10-21T13:35:00Z","v":4017,"vw":211.854117},{"c":211.75,"h":212.48,"l":211.75,"n":84,"o":212.16,"t":"2026-10-21T13:40:00Z","v":1297,"vw":212.202867},{"c":211.61,"h":212.59,"l":211.41,"n":194,"o":211.86,"t":"2026-10-21T13:45:00Z","v":6184,"vw":212.014533},{"c":212.11,"h":212.15,"l":211.63,"n":68,"o":211.63,"t":"2026-10-21T13:50:00Z","v":1345,"vw":211.755},{"c":212.4646,"h":213.31,"l":211.5134,"n":100,"o":212.8,"t":"2026-10-21T13:55:00Z","v":3454,"vw":212.128107},{"c":211.315,"h":211.95,"l":211.315,"n":149,"o":211.95,"t":"2026-10-21T14:00:00Z","v":3369,"vw":211.532679},{"c":211.52,"h":211.79,"l":211,"n":255,"o":211.76,"t":"2026-10-21T14:05:00Z","v":6814,"vw":211.318806},{"c":212.02,"h":212.25,"l":211.51,"n":67,"o":211.51,"t":"2026-10-21T14:10:00Z","v":1879,"vw":211.919207},{"c":211.605,"h":212.5,"l":211.605,"n":164,"o":212.03,"t":"2026-10-21T14:15:00Z","v":6597,"vw":212.074238},{"c":211.8,"h":211.8,"l":211.44,"n":40,"o":211.44,"t":"2026-10-21T14:20:00Z","v":749,"vw":211.62},{"c":211.405,"h":211.79,"l":211.0219,"n":72,"o":211.415,"t":"2026-10-21T14:25:00Z","v":1492,"vw":211.502144},{"c":211.8,"h":211.8,"l":211.33,"n":85,"o":211.33,"t":"2026-10-21T14:30:00Z","v":2775,"vw":211.504724},{"c":212.19,"h":212.19,"l":211.4993,"n":80,"o":211.74,"t":"2026-10-21T14:35:00Z","v":1767,"vw":211.800099},{"c":212.175,"h":212.175,"l":211.88,"n":27,"o":211.88,"t":"2026-10-21T14:40:00Z","v":773,"vw":212.0275},{"c":212.29,"h":212.29,"l":211.6,"n":218,"o":212.25,"t":"2026-10-21T14:45:00Z","v":10847,"vw":211.902154},{"c":212.5,"h":212.675,"l":212.36,"n":85,"o":212.675,"t":"2026-10-21T14:50:00Z","v":2869,"vw":212.447596},{"c":212.565,"h":212.565,"l":212.565,"n":12,"o":212.565,"t":"2026-10-21T14:55:00Z","v":269,"vw":212.565},{"c":212.79,"h":212.87,"l":212.6009,"n":147,"o":212.6009,"t":"2026-10-21T15:00:00Z","v":5713,"vw":212.712523},{"c":212.48,"h":212.85,"l":212.23,"n":118,"o":212.7,"t":"2026-10-21T15:05:00Z","v":6821,"vw":212.519393},{"c":212.54,"h":212.54,"l":212.29,"n":123,"o":212.42,"t":"2026-10-21T15:10:00Z","v":5086,"vw":212.438287},{"c":213.045,"h":213.47,"l":212.72,"n":149,"o":212.72,"t":"2026-10-21T15:15:00Z","v":6141,"vw":212.963532},{"c":213.14,"h":213.14,"l":213.14,"n":23,"o":213.14,"t":"2026-10-21T15:20:00Z","v":330,"vw":213.14},{"c":213.13,"h":213.13,"l":213.13,"n":52,"o":213.13,"t":"2026-10-21T15:25:00Z","v":770,"vw":213.13},{"c":213.25,"h":213.25,"l":213.25,"n":15,"o":213.25,"t":"2026-10-21T15:30:00Z","v":192,"vw":213.25},{"c":213.28,"h":213.28,"l":213.255,"n":53,"o":213.255,"t":"2026-10-21T15:35:00Z","v":1001,"vw":213.271228},{"c":213.28,"h":213.28,"l":213.28,"n":21,"o":213.28,"t":"2026-10-21T15:40:00Z","v":350,"vw":213.28},{"c":213.32,"h":213.32,"l":213.1401,"n":90,"o":213.32,"t":"2026-10-21T15:45:00Z","v":4665,"vw":213.246467},{"c":213.72,"h":213.79,"l":213.34,"n":142,"o":213.34,"t":"2026-10-21T15:50:00Z","v":2282,"vw":213.531358},{"c":213.295,"h":213.54,"l":213.28,"n":66,"o":213.54,"t":"2026-10-21T15:55:00Z","v":1884,"vw":213.317841},{"c":212.91,"h":213.11,"l":212.91,"n":35,"o":213.11,"t":"2026-10-21T16:00:00Z","v":1048,"vw":213.004559},{"c":212.78,"h":212.78,"l":212.78,"n":15,"o":212.78,"t":"2026-10-21T16:05:00Z","v":555,"vw":212.78},{"c":211.845,"h":212.51,"l":211.36,"n":224,"o":212.51,"t":"2026-10-21T16:10:00Z","v":8672,"vw":211.810147},{"c":212.05,"h":212.3899,"l":211.55,"n":56,"o":212.01,"t":"2026-10-21T16:15:00Z","v":4386,"vw":211.957638},{"c":212.1013,"h":212.1013,"l":211.44,"n":80,"o":211.57,"t":"2026-10-21T16:20:00Z","v":3257,"vw":211.744077},{"c":212.34,"h":212.34,"l":212.06,"n":118,"o":212.16,"t":"2026-10-21T16:25:00Z","v":3504,"vw":212.265652},{"c":212.06,"h":212.09,"l":212.06,"n":56,"o":212.09,"t":"2026-10-21T16:30:00Z","v":1510,"vw":212.07625},{"c":212.05,"h":212.06,"l":211.9422,"n":78,"o":211.985,"t":"2026-10-21T16:35:00Z","v":1684,"vw":211.978},{"c":211.96,"h":211.96,"l":211.86,"n":69,"o":211.86,"t":"2026-10-21T16:40:00Z","v":923,"vw":211.91},{"c":212.275,"h":212.275,"l":211.7108,"n":92,"o":211.7108,"t":"2026-10-21T16:45:00Z","v":2060,"vw":212.145358},{"c":212.55,"h":212.55,"l":212.31,"n":53,"o":212.31,"t":"2026-10-21T16:50:00Z","v":1185,"vw":212.3825},{"c":212.54,"h":212.55,"l":212.42,"n":54,"o":212.55,"t":"2026-10-21T16:55:00Z","v":2385,"vw":212.523684},{"c":212.305,"h":212.55,"l":212.26,"n":132,"o":212.46,"t":"2026-10-21T17:00:00Z","v":4724,"vw":212.410509},{"c":212.29,"h":212.29,"l":212.29,"n":15,"o":212.29,"t":"2026-10-21T17:05:00Z","v":479,"vw":212.29},{"c":212.15,"h":212.31,"l":212.13,"n":62,"o":212.31,"t":"2026-10-21T17:10:00Z","v":1625,"vw":212.281667},{"c":212.215,"h":212.27,"l":211.87,"n":179,"o":212.16,"t":"2026-10-21T17:15:00Z","v":8000,"vw":212.114191},{"c":211.7801,"h":212.06,"l":211.7801,"n":27,"o":212.06,"t":"2026-10-21T17:20:00Z","v":1806,"vw":211.846942},{"c":212.085,"h":212.36,"l":212.07,"n":45,"o":212.36,"t":"2026-10-21T17:25:00Z","v":924,"vw":212.15},{"c":212.41,"h":212.58,"l":211.97,"n":158,"o":212.105,"t":"2026-10-21T17:30:00Z","v":8470,"vw":212.27374},{"c":212.54,"h":212.58,"l":212.25,"n":93,"o":212.25,"t":"2026-10-21T17:35:00Z","v":4232,"vw":212.458884},{"c":212.56,"h":212.57,"l":212.56,"n":33,"o":212.57,"t":"2026-10-21T17:40:00Z","v":881,"vw":212.566},{"c":212.59,"h":213,"l":212.58,"n":47,"o":212.58,"t":"2026-10-21T17:45:00Z","v":2190,"vw":212.610903},{"c":212.8742,"h":212.8742,"l":212.18,"n":30,"o":212.18,"t":"2026-10-21T17:50:00Z","v":931,"vw":212.445681},{"c":211.82,"h":213.25,"l":211.82,"n":302,"o":213.25,"t":"2026-10-21T17:55:00Z","v":17357,"vw":212.2901},{"c":210.88,"h":212.52,"l":210.815,"n":248,"o":212.07,"t":"2026-10-21T18:00:00Z","v":10574,"vw":211.761183},{"c":210.925,"h":211.31,"l":210.525,"n":253,"o":211.01,"t":"2026-10-21T18:05:00Z","v":35275,"vw":210.959432},{"c":210.845,"h":211.29,"l":210.55,"n":119,"o":210.915,"t":"2026-10-21T18:10:00Z","v":2744,"vw":210.966331},{"c":210.935,"h":210.935,"l":210.935,"n":9,"o":210.935,"t":"2026-10-21T18:15:00Z","v":167,"vw":210.935},{"c":210.29,"h":211.57,"l":210.29,"n":266,"o":211.25,"t":"2026-10-21T18:20:00Z","v":11832,"vw":211.043451},{"c":210.85,"h":210.85,"l":210.11,"n":98,"o":210.57,"t":"2026-10-21T18:25:00Z","v":2216,"vw":210.402366},{"c":210.99,"h":211.26,"l":210.36,"n":246,"o":211.04,"t":"2026-10-21T18:30:00Z","v":13122,"vw":210.887758},{"c":208.5,"h":211.06,"l":208.37,"n":375,"o":211.03,"t":"2026-10-21T18:35:00Z","v":12265,"vw":209.299827},{"c":207.5351,"h":208.06,"l":207.53,"n":81,"o":208.06,"t":"2026-10-21T18:40:00Z","v":2291,"vw":207.57127},{"c":208.46,"h":208.5172,"l":207.83,"n":91,"o":207.83,"t":"2026-10-21T18:45:00Z","v":2040,"vw":208.244666},{"c":208.57,"h":208.57,"l":208.325,"n":100,"o":208.325,"t":"2026-10-21T18:50:00Z","v":2070,"vw":208.377},{"c":208.445,"h":208.6288,"l":208.27,"n":164,"o":208.36,"t":"2026-10-21T18:55:00Z","v":2792,"vw":208.417131},{"c":208.15,"h":208.43,"l":207.6009,"n":154,"o":208.43,"t":"2026-10-21T19:00:00Z","v":3037,"vw":208.124171},{"c":208.9125,"h":209,"l":208.88,"n":97,"o":208.98,"t":"2026-10-21T19:05:00Z","v":2900,"vw":208.949546},{"c":208.67,"h":209.535,"l":208.67,"n":112,"o":208.97,"t":"2026-10-21T19:10:00Z","v":4688,"vw":208.77774},{"c":208.92,"h":209.4825,"l":208.5983,"n":108,"o":209.4825,"t":"2026-10-21T19:15:00Z","v":3592,"vw":208.844419},{"c":209.05,"h":209.1101,"l":208.81,"n":119,"o":209.01,"t":"2026-10-21T19:20:00Z","v":1228,"vw":209.018795},{"c":209.43,"h":210.04,"l":209.43,"n":254,"o":209.6,"t":"2026-10-21T19:25:00Z","v":10104,"vw":209.709412},{"c":209.68,"h":209.68,"l":209.2215,"n":82,"o":209.2215,"t":"2026-10-21T19:30:00Z","v":2820,"vw":209.476497},{"c":206.85,"h":209.52,"l":206.7,"n":519,"o":209.52,"t":"2026-10-21T19:35:00Z","v":18058,"vw":207.76364},{"c":207.62,"h":208.2399,"l":206.245,"n":404,"o":206.87,"t":"2026-10-21T19:40:00Z","v":16950,"vw":207.347289},{"c":208.62,"h":208.62,"l":207.58,"n":500,"o":208.0915,"t":"2026-10-21T19:45:00Z","v":15506,"vw":208.128001},{"c":208.74,"h":208.99,"l":207.64,"n":746,"o":208.34,"t":"2026-10-21T19:50:00Z","v":24962,"vw":208.217747},{"c":209.7,"h":209.89,"l":208.8068,"n":1353,"o":208.98,"t":"2026-10-21T19:55:00Z","v":45239,"vw":209.46883},{"c":209.69,"h":209.69,"l":209.69,"n":70,"o":209.69,"t":"2026-10-21T20:00:00Z","v":215001,"vw":209.69},{"c":211,"h":211,"l":211,"n":11,"o":211,"t":"2026-10-21T23:05:00Z","v":448,"vw":211},{"c":211.3,"h":211.3,"l":211.26,"n":4,"o":211.26,"t":"2026-10-22T09:20:00Z","v":227,"vw":211.28},{"c":211.34,"h":211.34,"l":211.34,"n":7,"o":211.34,"t":"2026-10-22T11:55:00Z","v":200,"vw":211.34},{"c":212,"h":212,"l":212,"n":1,"o":212,"t":"2026-10-22T12:00:00Z","v":200,"vw":212},{"c":212.79,"h":212.79,"l":212.79,"n":1,"o":212.79,"t":"2026-10-22T12:25:00Z","v":245,"vw":212.79},{"c":211.14,"h":211.18,"l":211.14,"n":4,"o":211.18,"t":"2026-10-22T12:30:00Z","v":246,"vw":211.16},{"c":211.01,"h":211.01,"l":211.01,"n":7,"o":211.01,"t":"2026-10-22T13:25:00Z","v":230,"vw":211.01},{"c":209.595,"h":211.61,"l":209.33,"n":316,"o":210.89,"t":"2026-10-22T13:30:00Z","v":14082,"vw":210.883633},{"c":211.1273,"h":211.1273,"l":209.65,"n":112,"o":210.48,"t":"2026-10-22T13:35:00Z","v":4919,"vw":210.021499},{"c":209.64,"h":210.06,"l":209.64,"n":81,"o":210.06,"t":"2026-10-22T13:40:00Z","v":1760,"vw":209.686667},{"c":210.63,"h":211.965,"l":210.12,"n":258,"o":210.12,"t":"2026-10-22T13:45:00Z","v":10776,"vw":211.307203},{"c":210.6975,"h":211.115,"l":210.34,"n":166,"o":211.11,"t":"2026-10-22T13:50:00Z","v":4431,"vw":210.803211},{"c":210.13,"h":210.595,"l":209.66,"n":197,"o":210.4,"t":"2026-10-22T13:55:00Z","v":5724,"vw":209.901614},{"c":208.94,"h":210.06,"l":208.62,"n":146,"o":210.06,"t":"2026-10-22T14:00:00Z","v":2762,"vw":209.355833},{"c":208.61,"h":208.73,"l":208.49,"n":87,"o":208.73,"t":"2026-10-22T14:05:00Z","v":1479,"vw":208.560798},{"c":209.07,"h":209.4,"l":208.31,"n":68,"o":208.31,"t":"2026-10-22T14:10:00Z","v":1450,"vw":209.082645},{"c":209.155,"h":209.4,"l":208.6655,"n":81,"o":209.4,"t":"2026-10-22T14:15:00Z","v":2437,"vw":209.070253},{"c":209.36,"h":209.5,"l":209.14,"n":68,"o":209.14,"t":"2026-10-22T14:20:00Z","v":1509,"vw":209.367778},{"c":210.17,"h":210.17,"l":209.55,"n":301,"o":209.83,"t":"2026-10-22T14:25:00Z","v":9155,"vw":209.711045},{"c":209.49,"h":210.06,"l":208.87,"n":290,"o":210,"t":"2026-10-22T14:30:00Z","v":10899,"vw":209.796956},{"c":210.22,"h":210.22,"l":209.33,"n":57,"o":209.91,"t":"2026-10-22T14:35:00Z","v":989,"vw":209.86},{"c":209.445,"h":209.695,"l":209.445,"n":62,"o":209.695,"t":"2026-10-22T14:40:00Z","v":957,"vw":209.4875},{"c":209.26,"h":209.63,"l":208.855,"n":198,"o":209.11,"t":"2026-10-22T14:45:00Z","v":6534,"vw":209.328125},{"c":209.61,"h":210.0799,"l":209.5,"n":126,"o":209.795,"t":"2026-10-22T14:50:00Z","v":4125,"vw":209.753542},{"c":209.58,"h":209.812,"l":209.2635,"n":111,"o":209.812,"t":"2026-10-22T14:55:00Z","v":3530,"vw":209.464871},{"c":211,"h":211,"l":209.19,"n":364,"o":209.19,"t":"2026-10-22T15:00:00Z","v":13300,"vw":210.402398},{"c":212.15,"h":212.49,"l":211.21,"n":415,"o":211.21,"t":"2026-10-22T15:05:00Z","v":17279,"vw":211.901275},{"c":211.875,"h":212.285,"l":211.34,"n":363,"o":212.135,"t":"2026-10-22T15:10:00Z","v":19859,"vw":211.720523},{"c":212.03,"h":212.305,"l":211.875,"n":67,"o":212.265,"t":"2026-10-22T15:15:00Z","v":2222,"vw":212.043912},{"c":212.78,"h":212.78,"l":212.18,"n":159,"o":212.18,"t":"2026-10-22T15:20:00Z","v":4431,"vw":212.470653},{"c":213.29,"h":213.75,"l":212.86,"n":470,"o":212.86,"t":"2026-10-22T15:25:00Z","v":24122,"vw":213.341403},{"c":213.73,"h":213.73,"l":213.32,"n":136,"o":213.32,"t":"2026-10-22T15:30:00Z","v":2770,"vw":213.468536},{"c":213.37,"h":213.615,"l":213.35,"n":136,"o":213.615,"t":"2026-10-22T15:35:00Z","v":2645,"vw":213.488974},{"c":213.48,"h":213.885,"l":212.945,"n":236,"o":213.885,"t":"2026-10-22T15:40:00Z","v":13174,"vw":213.1937},{"c":213.445,"h":213.71,"l":213.35,"n":154,"o":213.43,"t":"2026-10-22T15:45:00Z","v":3846,"vw":213.5782},{"c":213.495,"h":213.495,"l":213.495,"n":25,"o":213.495,"t":"2026-10-22T15:50:00Z","v":416,"vw":213.495},{"c":213.45,"h":213.45,"l":213.32,"n":85,"o":213.32,"t":"2026-10-22T15:55:00Z","v":1169,"vw":213.4025},{"c":213.565,"h":213.565,"l":213.46,"n":43,"o":213.46,"t":"2026-10-22T16:00:00Z","v":1000,"vw":213.51237},{"c":213.49,"h":213.58,"l":213.34,"n":61,"o":213.53,"t":"2026-10-22T16:10:00Z","v":2862,"vw":213.528795},{"c":213.49,"h":213.495,"l":213.3835,"n":40,"o":213.42,"t":"2026-10-22T16:15:00Z","v":1393,"vw":213.457518},{"c":213.26,"h":213.74,"l":213.26,"n":179,"o":213.495,"t":"2026-10-22T16:20:00Z","v":7052,"vw":213.590981},{"c":213.39,"h":213.7,"l":213.2,"n":149,"o":213.435,"t":"2026-10-22T16:25:00Z","v":7572,"vw":213.466952},{"c":212.59,"h":213.3625,"l":212.52,"n":105,"o":213.285,"t":"2026-10-22T16:30:00Z","v":3833,"vw":213.002334},{"c":212.65,"h":212.65,"l":212.1,"n":116,"o":212.58,"t":"2026-10-22T16:35:00Z","v":3689,"vw":212.451487},{"c":212.635,"h":212.86,"l":212.635,"n":89,"o":212.64,"t":"2026-10-22T16:40:00Z","v":3057,"vw":212.754521},{"c":213.38,"h":213.4,"l":212.65,"n":131,"o":212.65,"t":"2026-10-22T16:45:00Z","v":2899,"vw":213.031553},{"c":213.5543,"h":213.5543,"l":213.48,"n":30,"o":213.48,"t":"2026-10-22T16:50:00Z","v":453,"vw":213.52068},{"c":213.02,"h":213.02,"l":213.02,"n":25,"o":213.02,"t":"2026-10-22T16:55:00Z","v":473,"vw":213.02},{"c":212.895,"h":213.0575,"l":212.895,"n":110,"o":212.98,"t":"2026-10-22T17:00:00Z","v":1997,"vw":212.957084},{"c":213.4,"h":213.4,"l":212.89,"n":130,"o":212.89,"t":"2026-10-22T17:05:00Z","v":3257,"vw":213.1675},{"c":214.06,"h":214.18,"l":213.66,"n":202,"o":213.9,"t":"2026-10-22T17:10:00Z","v":7710,"vw":213.927223},{"c":213.84,"h":214.1399,"l":213.81,"n":96,"o":213.89,"t":"2026-10-22T17:15:00Z","v":2279,"vw":213.845916},{"c":214.07,"h":214.09,"l":213.855,"n":66,"o":213.855,"t":"2026-10-22T17:20:00Z","v":2001,"vw":213.964083},{"c":213.66,"h":214.5925,"l":213.66,"n":234,"o":214.49,"t":"2026-10-22T17:25:00Z","v":8812,"vw":214.087034},{"c":213.93,"h":213.93,"l":213.6,"n":63,"o":213.65,"t":"2026-10-22T17:30:00Z","v":957,"vw":213.703571},{"c":214.8,"h":214.8,"l":213.89,"n":118,"o":213.93,"t":"2026-10-22T17:35:00Z","v":4908,"vw":214.110591},{"c":214.715,"h":214.715,"l":214.715,"n":9,"o":214.715,"t":"2026-10-22T17:40:00Z","v":146,"vw":214.715},{"c":214.64,"h":214.7,"l":214.415,"n":99,"o":214.54,"t":"2026-10-22T17:45:00Z","v":2299,"vw":214.531372},{"c":214.87,"h":214.87,"l":214.54,"n":90,"o":214.54,"t":"2026-10-22T17:50:00Z","v":1713,"vw":214.72375},{"c":214.76,"h":215,"l":214.5201,"n":145,"o":215,"t":"2026-10-22T17:55:00Z","v":6580,"vw":214.704661},{"c":214.515,"h":214.75,"l":214.475,"n":80,"o":214.7,"t":"2026-10-22T18:00:00Z","v":1825,"vw":214.594606},{"c":214.495,"h":214.625,"l":214.495,"n":36,"o":214.625,"t":"2026-10-22T18:05:00Z","v":455,"vw":214.56},{"c":214.62,"h":214.63,"l":214.49,"n":107,"o":214.605,"t":"2026-10-22T18:10:00Z","v":2032,"vw":214.566495},{"c":214.668,"h":214.96,"l":214.48,"n":309,"o":214.48,"t":"2026-10-22T18:15:00Z","v":16429,"vw":214.71824},{"c":214.545,"h":215,"l":214.45,"n":186,"o":214.86,"t":"2026-10-22T18:20:00Z","v":6128,"vw":214.711511},{"c":214.54,"h":214.54,"l":214.435,"n":58,"o":214.48,"t":"2026-10-22T18:25:00Z","v":758,"vw":214.485},{"c":214.08,"h":214.54,"l":213.7949,"n":138,"o":214.54,"t":"2026-10-22T18:30:00Z","v":2981,"vw":214.112038},{"c":213.8,"h":214.025,"l":213.8,"n":27,"o":214.025,"t":"2026-10-22T18:35:00Z","v":378,"vw":213.9125},{"c":213.42,"h":213.99,"l":213.42,"n":159,"o":213.99,"t":"2026-10-22T18:40:00Z","v":3767,"vw":213.77},{"c":214.18,"h":214.4899,"l":213.61,"n":187,"o":213.615,"t":"2026-10-22T18:45:00Z","v":7488,"vw":214.017632},{"c":214.3362,"h":214.64,"l":214.3362,"n":35,"o":214.64,"t":"2026-10-22T18:50:00Z","v":1004,"vw":214.498832},{"c":214.62,"h":214.62,"l":214.62,"n":23,"o":214.62,"t":"2026-10-22T18:55:00Z","v":301,"vw":214.62},{"c":214.4701,"h":214.645,"l":214.4701,"n":168,"o":214.645,"t":"2026-10-22T19:00:00Z","v":4158,"vw":214.571334},{"c":214.24,"h":214.76,"l":214.24,"n":110,"o":214.76,"t":"2026-10-22T19:05:00Z","v":3904,"vw":214.514021},{"c":214.17,"h":214.17,"l":214.04,"n":87,"o":214.14,"t":"2026-10-22T19:10:00Z","v":1068,"vw":214.116667},{"c":213.95,"h":214.3,"l":213.94,"n":154,"o":214.17,"t":"2026-10-22T19:15:00Z","v":5983,"vw":214.079969},{"c":213.8301,"h":214.08,"l":213.8301,"n":92,"o":213.85,"t":"2026-10-22T19:20:00Z","v":1601,"vw":213.919935},{"c":213.795,"h":214.09,"l":213.385,"n":156,"o":213.8847,"t":"2026-10-22T19:25:00Z","v":3275,"vw":213.865629},{"c":214.06,"h":214.06,"l":213.52,"n":221,"o":213.79,"t":"2026-10-22T19:30:00Z","v":4159,"vw":213.626305},{"c":214.1,"h":214.21,"l":213.84,"n":87,"o":214.005,"t":"2026-10-22T19:35:00Z","v":3832,"vw":214.024165},{"c":213.945,"h":214.25,"l":213.78,"n":131,"o":213.97,"t":"2026-10-22T19:40:00Z","v":3406,"vw":213.969785},{"c":214,"h":214.1299,"l":214,"n":64,"o":214.1299,"t":"2026-10-22T19:45:00Z","v":877,"vw":214.073278},{"c":214.5,"h":214.59,"l":213.78,"n":617,"o":213.78,"t":"2026-10-22T19:50:00Z","v":17886,"vw":214.40717},{"c":214.99,"h":215.15,"l":214.2649,"n":1308,"o":214.64,"t":"2026-10-22T19:55:00Z","v":41306,"vw":214.823728},{"c":214.93,"h":214.93,"l":214.93,"n":55,"o":214.93,"t":"2026-10-22T20:00:00Z","v":59531,"vw":214.93}],"history":[{"c":1274.21,"h":1285.52,"l":1263.89,"n":5780,"o":1285.52,"t":"2024-10-21T04:00:00Z","v":40627,"vw":1273.424071},{"c":1265.48,"h":1272.59,"l":1257,"n":5062,"o":1266.42,"t":"2024-10-22T04:00:00Z","v":32345,"vw":1265.189422},{"c":1273.74,"h":1280.09,"l":1256,"n":4748,"o":1265.29,"t":"2024-10-23T04:00:00Z","v":27616,"vw":1271.677482},{"c":1263.76,"h":1284.81,"l":1263.76,"n":4601,"o":1269.19,"t":"2024-10-24T04:00:00Z","v":31152,"vw":1268.576373},{"c":1248.85,"h":1272.07,"l":1248.5626,"n":5348,"o":1272.07,"t":"2024-10-25T04:00:00Z","v":29773,"vw":1255.030557},{"c":1230.58,"h":1263.227,"l":1227.125,"n":6767,"o":1244.37,"t":"2024-10-28T04:00:00Z","v":39350,"vw":1237.083466},{"c":1209.61,"h":1225.565,"l":1202.06,"n":6740,"o":1224.72,"t":"2024-10-29T04:00:00Z","v":39211,"vw":1211.471507},{"c":1199.57,"h":1213.32,"l":1196.3217,"n":5490,"o":1210,"t":"2024-10-30T04:00:00Z","v":31596,"vw":1200.506967},{"c":1124.26,"h":1163.5,"l":1065.4344,"n":12835,"o":1163.5,"t":"2024-10-31T04:00:00Z","v":103604,"vw":1120.621895},{"c":1134.38,"h":1165.89,"l":1123.12,"n":7598,"o":1136.25,"t":"2024-11-01T04:00:00Z","v":57760,"vw":1137.277798},{"c":1143.62,"h":1164.715,"l":1134.25,"n":6932,"o":1134.38,"t":"2024-11-04T05:00:00Z","v":61317,"vw":1148.958061},{"c":1179.62,"h":1183.045,"l":1136.06,"n":6623,"o":1141,"t":"2024-11-05T05:00:00Z","v":39393,"vw":1167.131409},{"c":1190.94,"h":1213.25,"l":1159.15,"n":7042,"o":1203,"t":"2024-11-06T05:00:00Z","v":57778,"vw":1186.656492},{"c":1187.825,"h":1199.405,"l":1165.0001,"n":6392,"o":1185.51,"t":"2024-11-07T05:00:00Z","v":33863,"vw":1188.943375},{"c":1224.56,"h":1241.275,"l":1189.52,"n":6402,"o":1194.63,"t":"2024-11-08T05:00:00Z","v":43436,"vw":1221.410224},{"c":1220.87,"h":1248.39,"l":1214.515,"n":4899,"o":1230.49,"t":"2024-11-11T05:00:00Z","v":38089,"vw":1223.765735},{"c":1236.17,"h":1240.8725,"l":1214.52,"n":4606,"o":1222.82,"t":"2024-11-12T05:00:00Z","v":32939,"vw":1232.798012},{"c":1230.73,"h":1245.4566,"l":1225.15,"n":4417,"o":1244.49,"t":"2024-11-13T05:00:00Z","v":29088,"vw":1232.001081},{"c":1215.21,"h":1229.56,"l":1207.735,"n":5087,"o":1229.56,"t":"2024-11-14T05:00:00Z","v":38503,"vw":1219.247539},{"c":1210.7,"h":1210.78,"l":1181.94,"n":5953,"o":1210.58,"t":"2024-11-15T05:00:00Z","v":43615,"vw":1200.205674},{"c":1209.25,"h":1221.615,"l":1205.185,"n":4338,"o":1210,"t":"2024-11-18T05:00:00Z","v":30458,"vw":1210.763704},{"c":1223.62,"h":1223.62,"l":1192.0512,"n":3918,"o":1195.36,"t":"2024-11-19T05:00:00Z","v":27083,"vw":1217.867977},{"c":1237.96,"h":1238.83,"l":1212.99,"n":4147,"o":1223.13,"t":"2024-11-20T05:00:00Z","v":26850,"vw":1233.532897},{"c":1246.18,"h":1256.49,"l":1236.22,"n":4467,"o":1236.22,"t":"2024-11-21T05:00:00Z","v":29824,"vw":1245.996334},{"c":1259.92,"h":1260.36,"l":1244.0501,"n":3613,"o":1250,"t":"2024-11-22T05:00:00Z","v":26141,"vw":1258.273869},{"c":1299.6,"h":1307.95,"l":1265.38,"n":6781,"o":1271.24,"t":"2024-11-25T05:00:00Z","v":53148,"vw":1295.455537},{"c":1344.96,"h":1356.77,"l":1290.4,"n":7818,"o":1305.66,"t":"2024-11-26T05:00:00Z","v":61897,"vw":1336.55119},{"c":1312.4,"h":1353.325,"l":1305.01,"n":5520,"o":1344.96,"t":"2024-11-27T05:00:00Z","v":33192,"vw":1320.651217},{"c":1304.29,"h":1319.63,"l":1294.355,"n":2985,"o":1315.92,"t":"2024-11-29T05:00:00Z","v":16404,"vw":1305.129356},{"c":1309.01,"h":1312.27,"l":1290.05,"n":5408,"o":1305,"t":"2024-12-02T05:00:00Z","v":34483,"vw":1305.978165},{"c":1304.11,"h":1309.01,"l":1291.825,"n":3884,"o":1309.01,"t":"2024-12-03T05:00:00Z","v":34350,"vw":1302.600895},{"c":1284.46,"h":1302.33,"l":1275,"n":4332,"o":1302.33,"t":"2024-12-04T05:00:00Z","v":27488,"vw":1285.536126},{"c":1317.56,"h":1323.51,"l":1277.68,"n":5119,"o":1289.2,"t":"2024-12-05T05:00:00Z","v":36347,"vw":1312.29732},{"c":1290.72,"h":1318.08,"l":1290.445,"n":4539,"o":1318.08,"t":"2024-12-06T05:00:00Z","v":32555,"vw":1294.098091},{"c":1277.04,"h":1294.395,"l":1273.99,"n":4185,"o":1282.38,"t":"2024-12-09T05:00:00Z","v":25204,"vw":1281.207294},{"c":1274.94,"h":1290,"l":1274.23,"n":3690,"o":1280,"t":"2024-12-10T05:00:00Z","v":23656,"vw":1279.4694},{"c":1271.33,"h":1295.6286,"l":1271.33,"n":4497,"o":1285.09,"t":"2024-12-11T05:00:00Z","v":37009,"vw":1277.485694},{"c":1280.71,"h":1292,"l":1271.33,"n":2944,"o":1271.39,"t":"2024-12-12T05:00:00Z","v":21440,"vw":1281.883994},{"c":1269.74,"h":1280.87,"l":1268.38,"n":3614,"o":1276.21,"t":"2024-12-13T05:00:00Z","v":20526,"vw":1271.748481},{"c":1266.23,"h":1287.74,"l":1264.71,"n":5011,"o":1269.93,"t":"2024-12-16T05:00:00Z","v":29513,"vw":1269.622015},{"c":1251.58,"h":1267,"l":1247.4601,"n":5182,"o":1261.92,"t":"2024-12-17T05:00:00Z","v":31682,"vw":1253.385511},{"c":1211.28,"h":1253.275,"l":1209.785,"n":4107,"o":1250,"t":"2024-12-18T05:00:00Z","v":26384,"vw":1220.458933},{"c":1221.67,"h":1231.45,"l":1211,"n":4345,"o":1211,"t":"2024-12-19T05:00:00Z","v":24004,"vw":1220.842076},{"c":1202.595,"h":1230,"l":1188.71,"n":6104,"o":1210.01,"t":"2024-12-20T05:00:00Z","v":90867,"vw":1204.090305},{"c":1188.07,"h":1202.6,"l":1182.44,"n":4311,"o":1202.6,"t":"2024-12-23T05:00:00Z","v":26068,"vw":1188.496392},{"c":1206.65,"h":1212.7,"l":1187.95,"n":2689,"o":1188.07,"t":"2024-12-24T05:00:00Z","v":18488,"vw":1199.946704},{"c":1222.76,"h":1233.525,"l":1204.425,"n":3691,"o":1205,"t":"2024-12-26T05:00:00Z","v":24805,"vw":1219.742064},{"c":1232.44,"h":1233.12,"l":1212.11,"n":3884,"o":1213.56,"t":"2024-12-27T05:00:00Z","v":29335,"vw":1224.81557},{"c":1240,"h":1255.79,"l":1221.34,"n":4546,"o":1228.73,"t":"2024-12-30T05:00:00Z","v":24989,"vw":1238.089808},{"c":1259.99,"h":1261.8,"l":1236.67,"n":4805,"o":1236.67,"t":"2024-12-31T05:00:00Z","v":45723,"vw":1257.18423},{"c":1280,"h":1282.155,"l":1261.01,"n":5848,"o":1261.01,"t":"2025-01-02T05:00:00Z","v":40497,"vw":1276.204634},{"c":1321.98,"h":1350,"l":1282,"n":7342,"o":1282,"t":"2025-01-03T05:00:00Z","v":79989,"vw":1320.751408},{"c":1314.99,"h":1338.79,"l":1302.41,"n":7876,"o":1321.98,"t":"2025-01-06T05:00:00Z","v":49908,"vw":1314.996303},{"c":1289.77,"h":1336.7,"l":1289.71,"n":5569,"o":1314.99,"t":"2025-01-07T05:00:00Z","v":33437,"vw":1299.694486},{"c":1287.15,"h":1296.19,"l":1268.95,"n":4486,"o":1288.95,"t":"2025-01-08T05:00:00Z","v":27914,"vw":1283.712282},{"c":1254.2,"h":1268.9,"l":1238.08,"n":5437,"o":1268.9,"t":"2025-01-10T05:00:00Z","v":32978,"vw":1254.500102},{"c":1257.82,"h":1257.82,"l":1236.2624,"n":4373,"o":1243.53,"t":"2025-01-13T05:00:00Z","v":27784,"vw":1253.565368},{"c":1291.77,"h":1303.8,"l":1265.84,"n":4139,"o":1265.84,"t":"2025-01-14T05:00:00Z","v":26342,"vw":1290.772936},{"c":1300,"h":1322.4899,"l":1283.84,"n":4747,"o":1300,"t":"2025-01-15T05:00:00Z","v":35221,"vw":1300.007471},{"c":1336.83,"h":1336.83,"l":1300,"n":5567,"o":1300,"t":"2025-01-16T05:00:00Z","v":43787,"vw":1326.100374},{"c":1386.37,"h":1438.5,"l":1342.87,"n":9427,"o":1342.87,"t":"2025-01-17T05:00:00Z","v":105151,"vw":1398.512625},{"c":1359.4,"h":1411.5,"l":1335.8214,"n":6948,"o":1395.04,"t":"2025-01-21T05:00:00Z","v":38702,"vw":1364.989533},{"c":1333.67,"h":1358.47,"l":1331.66,"n":4786,"o":1358.47,"t":"2025-01-22T05:00:00Z","v":28044,"vw":1336.066193},{"c":1317.77,"h":1339.69,"l":1308.5,"n":7015,"o":1339.69,"t":"2025-01-23T05:00:00Z","v":47827,"vw":1319.273815},{"c":1292,"h":1315.27,"l":1284,"n":4687,"o":1315.27,"t":"2025-01-24T05:00:00Z","v":27825,"vw":1294.130774},{"c":1320.52,"h":1324.61,"l":1291.81,"n":6211,"o":1291.81,"t":"2025-01-27T05:00:00Z","v":37594,"vw":1316.175012},{"c":1335.82,"h":1341.745,"l":1314.5064,"n":5382,"o":1320.52,"t":"2025-01-28T05:00:00Z","v":32889,"vw":1331.32823},{"c":1353.46,"h":1368.57,"l":1335.82,"n":7156,"o":1335.82,"t":"2025-01-29T05:00:00Z","v":41369,"vw":1354.393925},{"c":1366.19,"h":1380.7699,"l":1337.5105,"n":4787,"o":1360,"t":"2025-01-30T05:00:00Z","v":29520,"vw":1366.040463},{"c":1367.62,"h":1374.8194,"l":1353.905,"n":5060,"o":1361.19,"t":"2025-01-31T05:00:00Z","v":38723,"vw":1367.383468},{"c":1361.46,"h":1388.13,"l":1326.77,"n":6717,"o":1336.3,"t":"2025-02-03T05:00:00Z","v":43721,"vw":1355.488381},{"c":1385.25,"h":1388.7,"l":1351.16,"n":4799,"o":1351.16,"t":"2025-02-04T05:00:00Z","v":36807,"vw":1377.20568},{"c":1377.76,"h":1401,"l":1371.155,"n":4597,"o":1385.25,"t":"2025-02-05T05:00:00Z","v":41973,"vw":1380.167226},{"c":1360.13,"h":1395.11,"l":1340.9701,"n":5602,"o":1388.33,"t":"2025-02-06T05:00:00Z","v":31702,"vw":1363.239791},{"c":1371.57,"h":1375.48,"l":1349.89,"n":4256,"o":1349.89,"t":"2025-02-07T05:00:00Z","v":22500,"vw":1365.152603},{"c":1402.42,"h":1421,"l":1359.57,"n":6608,"o":1372.01,"t":"2025-02-10T05:00:00Z","v":34416,"vw":1397.626343},{"c":1415.4,"h":1430.5557,"l":1392.5,"n":5333,"o":1410.53,"t":"2025-02-11T05:00:00Z","v":33041,"vw":1410.247812},{"c":1425.27,"h":1425.27,"l":1383.095,"n":4706,"o":1402.88,"t":"2025-02-12T05:00:00Z","v":26884,"vw":1414.407601},{"c":1458.46,"h":1460.92,"l":1428.5701,"n":6073,"o":1433.71,"t":"2025-02-13T05:00:00Z","v":34038,"vw":1449.43999},{"c":1408.59,"h":1458.83,"l":1402.33,"n":7515,"o":1457,"t":"2025-02-14T05:00:00Z","v":46876,"vw":1416.494966},{"c":1398.32,"h":1415.09,"l":1384.48,"n":6547,"o":1415.09,"t":"2025-02-18T05:00:00Z","v":34895,"vw":1399.483857},{"c":1409.72,"h":1412.48,"l":1398,"n":4843,"o":1398.51,"t":"2025-02-19T05:00:00Z","v":30594,"vw":1407.107886},{"c":1442.65,"h":1451.775,"l":1397.67,"n":6862,"o":1400,"t":"2025-02-20T05:00:00Z","v":45294,"vw":1434.814931},{"c":1382.86,"h":1450,"l":1330,"n":10345,"o":1442.65,"t":"2025-02-21T05:00:00Z","v":67692,"vw":1380.184367},{"c":1390.94,"h":1401.8,"l":1356.176,"n":8373,"o":1382.87,"t":"2025-02-24T05:00:00Z","v":47067,"vw":1384.857025},{"c":1393.24,"h":1405,"l":1383.355,"n":5581,"o":1402.42,"t":"2025-02-25T05:00:00Z","v":32923,"vw":1395.40542},{"c":1370.73,"h":1401,"l":1370,"n":5137,"o":1400,"t":"2025-02-26T05:00:00Z","v":34784,"vw":1379.916624},{"c":1401.13,"h":1408.1599,"l":1365.74,"n":5642,"o":1371.16,"t":"2025-02-27T05:00:00Z","v":35207,"vw":1393.636236},{"c":1417.12,"h":1419.165,"l":1389.0001,"n":6871,"o":1408.55,"t":"2025-02-28T05:00:00Z","v":73128,"vw":1409.544924},{"c":1407.15,"h":1420.225,"l":1398.23,"n":9280,"o":1416,"t":"2025-03-03T05:00:00Z","v":76005,"vw":1408.387748},{"c":1335.37,"h":1399.255,"l":1332.81,"n":8176,"o":1382.6,"t":"2025-03-04T05:00:00Z","v":65434,"vw":1352.973673},{"c":1356.34,"h":1364.2,"l":1325,"n":8530,"o":1335,"t":"2025-03-05T05:00:00Z","v":57643,"vw":1349.021731},{"c":1337.55,"h":1347.88,"l":1319.41,"n":6711,"o":1345,"t":"2025-03-06T05:00:00Z","v":43159,"vw":1337.288415},{"c":1323.77,"h":1340.38,"l":1314.0101,"n":6419,"o":1335,"t":"2025-03-07T05:00:00Z","v":49890,"vw":1328.183678},{"c":1227.6,"h":1322.035,"l":1227.595,"n":9343,"o":1320.65,"t":"2025-03-10T04:00:00Z","v":64198,"vw":1251.040073},{"c":1303.52,"h":1309.99,"l":1227.6,"n":8871,"o":1227.6,"t":"2025-03-11T04:00:00Z","v":65339,"vw":1290.194817},{"c":1338.25,"h":1348.13,"l":1306.25,"n":6327,"o":1323.24,"t":"2025-03-12T04:00:00Z","v":70094,"vw":1333.066739},{"c":1313.67,"h":1336.39,"l":1312.64,"n":4388,"o":1336.39,"t":"2025-03-13T04:00:00Z","v":28159,"vw":1318.943058},{"c":1318.47,"h":1335.855,"l":1307.6018,"n":5450,"o":1319.27,"t":"2025-03-14T04:00:00Z","v":36925,"vw":1317.91812},{"c":1316.01,"h":1345.51,"l":1313.53,"n":6616,"o":1326.93,"t":"2025-03-17T04:00:00Z","v":41122,"vw":1321.666286},{"c":1316.28,"h":1334.3,"l":1301.11,"n":5776,"o":1309.86,"t":"2025-03-18T04:00:00Z","v":34022,"vw":1314.504715},{"c":1326.47,"h":1348.9886,"l":1297.09,"n":5513,"o":1305.1,"t":"2025-03-19T04:00:00Z","v":42398,"vw":1324.784985},{"c":1313.61,"h":1335.65,"l":1313.31,"n":4853,"o":1325.92,"t":"2025-03-20T04:00:00Z","v":32297,"vw":1318.827075},{"c":1300.63,"h":1317.99,"l":1293.845,"n":5535,"o":1306.58,"t":"2025-03-21T04:00:00Z","v":164724,"vw":1301.046737},{"c":1285,"h":1330.76,"l":1272.695,"n":6967,"o":1307.57,"t":"2025-03-24T04:00:00Z","v":50339,"vw":1288.238877},{"c":1297.18,"h":1297.18,"l":1268.235,"n":6643,"o":1292,"t":"2025-03-25T04:00:00Z","v":43480,"vw":1291.972518},{"c":1298.93,"h":1304.76,"l":1295.36,"n":4892,"o":1295.36,"t":"2025-03-26T04:00:00Z","v":29644,"vw":1298.946696},{"c":1315,"h":1334.48,"l":1299,"n":5641,"o":1299,"t":"2025-03-27T04:00:00Z","v":50507,"vw":1315.217576},{"c":1330.2,"h":1331.9599,"l":1305.14,"n":5127,"o":1316.33,"t":"2025-03-28T04:00:00Z","v":30054,"vw":1323.917494},{"c":1350,"h":1369.9569,"l":1320.05,"n":6248,"o":1320.05,"t":"2025-03-31T04:00:00Z","v":54780,"vw":1349.488671},{"c":1388.79,"h":1388.88,"l":1342.5901,"n":6054,"o":1350,"t":"2025-04-01T04:00:00Z","v":41432,"vw":1379.201377},{"c":1399.13,"h":1400.965,"l":1368.035,"n":7055,"o":1383,"t":"2025-04-02T04:00:00Z","v":50668,"vw":1391.246367},{"c":1390.94,"h":1406.6199,"l":1355,"n":6634,"o":1365.23,"t":"2025-04-03T04:00:00Z","v":57798,"vw":1387.974642},{"c":1306.09,"h":1375.64,"l":1306.08,"n":9680,"o":1360.51,"t":"2025-04-04T04:00:00Z","v":65817,"vw":1337.165841},{"c":1288.05,"h":1337.17,"l":1225,"n":10469,"o":1263.15,"t":"2025-04-07T04:00:00Z","v":83584,"vw":1272.143514},{"c":1294.38,"h":1365.9999,"l":1281.15,"n":9151,"o":1330.55,"t":"2025-04-08T04:00:00Z","v":98185,"vw":1309.753595},{"c":1359.11,"h":1376.2567,"l":1266.364,"n":8482,"o":1282.99,"t":"2025-04-09T04:00:00Z","v":67165,"vw":1347.479114},{"c":1379.94,"h":1406.33,"l":1354.1704,"n":7353,"o":1358.95,"t":"2025-04-10T04:00:00Z","v":57779,"vw":1380.37477},{"c":1395.16,"h":1402.01,"l":1362.0901,"n":5826,"o":1390,"t":"2025-04-11T04:00:00Z","v":37725,"vw":1389.093154},{"c":1413.33,"h":1421.6,"l":1395.2728,"n":6609,"o":1421.6,"t":"2025-04-14T04:00:00Z","v":38875,"vw":1411.194702},{"c":1402.38,"h":1433.9688,"l":1402.38,"n":5035,"o":1423.97,"t":"2025-04-15T04:00:00Z","v":37458,"vw":1407.634795},{"c":1399.92,"h":1420.17,"l":1388.4801,"n":4973,"o":1402.38,"t":"2025-04-16T04:00:00Z","v":44166,"vw":1401.614823},{"c":1416,"h":1429.45,"l":1400,"n":4809,"o":1400.11,"t":"2025-04-17T04:00:00Z","v":30772,"vw":1415.219527},{"c":1364.11,"h":1415.82,"l":1351.8189,"n":5937,"o":1415.82,"t":"2025-04-21T04:00:00Z","v":50495,"vw":1370.792563},{"c":1373.28,"h":1401.4,"l":1368.48,"n":5691,"o":1379.69,"t":"2025-04-22T04:00:00Z","v":42880,"vw":1379.883901},{"c":1392.61,"h":1409.955,"l":1374.0655,"n":5834,"o":1394.9,"t":"2025-04-23T04:00:00Z","v":46426,"vw":1391.895388},{"c":1390.2,"h":1421.32,"l":1385,"n":6016,"o":1395,"t":"2025-04-24T04:00:00Z","v":48638,"vw":1395.69801},{"c":1369.02,"h":1393.39,"l":1347.69,"n":6040,"o":1393.39,"t":"2025-04-25T04:00:00Z","v":31932,"vw":1370.333005},{"c":1352.35,"h":1370,"l":1344.01,"n":6349,"o":1369.9,"t":"2025-04-28T04:00:00Z","v":39093,"vw":1354.300107},{"c":1351.25,"h":1359.5999,"l":1338.09,"n":5996,"o":1338.09,"t":"2025-04-29T04:00:00Z","v":43975,"vw":1348.153521},{"c":1355.81,"h":1355.81,"l":1332.53,"n":7307,"o":1349.45,"t":"2025-04-30T04:00:00Z","v":72582,"vw":1349.948268},{"c":1193.05,"h":1352.53,"l":1182.5001,"n":20696,"o":1352.53,"t":"2025-05-01T04:00:00Z","v":177982,"vw":1221.05731},{"c":1145.02,"h":1211.57,"l":1140.55,"n":16993,"o":1205,"t":"2025-05-02T04:00:00Z","v":124056,"vw":1169.493843},{"c":1137.25,"h":1170.945,"l":1106.5018,"n":11743,"o":1134.69,"t":"2025-05-05T04:00:00Z","v":138674,"vw":1132.699751},{"c":1174.04,"h":1187.0599,"l":1131.91,"n":10229,"o":1137.1,"t":"2025-05-06T04:00:00Z","v":88247,"vw":1167.544634},{"c":1193.61,"h":1202.6,"l":1184.7449,"n":8479,"o":1189,"t":"2025-05-07T04:00:00Z","v":69046,"vw":1193.309988},{"c":1185.84,"h":1200,"l":1173,"n":8652,"o":1200,"t":"2025-05-08T04:00:00Z","v":67555,"vw":1189.557055},{"c":1152.5,"h":1183.99,"l":1137.01,"n":11276,"o":1183,"t":"2025-05-09T04:00:00Z","v":80915,"vw":1158.324966},{"c":1175.34,"h":1191.52,"l":1150.98,"n":10078,"o":1170.01,"t":"2025-05-12T04:00:00Z","v":78938,"vw":1177.158225},{"c":1151.26,"h":1176.24,"l":1148.03,"n":9746,"o":1176.24,"t":"2025-05-13T04:00:00Z","v":72492,"vw":1155.186062},{"c":1145.05,"h":1169.84,"l":1135,"n":8536,"o":1151.26,"t":"2025-05-14T04:00:00Z","v":81672,"vw":1145.163329},{"c":1162.49,"h":1172.62,"l":1145,"n":7514,"o":1148.25,"t":"2025-05-15T04:00:00Z","v":58685,"vw":1162.063383},{"c":1175.86,"h":1177.96,"l":1156.0298,"n":6810,"o":1170.15,"t":"2025-05-16T04:00:00Z","v":64342,"vw":1170.200659},{"c":1164.92,"h":1183.5647,"l":1155.015,"n":7185,"o":1175.86,"t":"2025-05-19T04:00:00Z","v":59970,"vw":1164.705582},{"c":1160,"h":1174.0271,"l":1155.92,"n":5967,"o":1165,"t":"2025-05-20T04:00:00Z","v":35270,"vw":1161.134275},{"c":1137.97,"h":1156,"l":1128.685,"n":7842,"o":1155.92,"t":"2025-05-21T04:00:00Z","v":55908,"vw":1139.389074},{"c":1130.24,"h":1152.735,"l":1130.24,"n":6741,"o":1137,"t":"2025-05-22T04:00:00Z","v":56142,"vw":1134.695235},{"c":1143.55,"h":1146.545,"l":1120.76,"n":6272,"o":1127.77,"t":"2025-05-23T04:00:00Z","v":54453,"vw":1138.432851},{"c":112.93,"h":117.3,"l":110.82,"n":33384,"o":115.73,"t":"2025-05-27T04:00:00Z","v":929417,"vw":113.20007},{"c":114.23,"h":117.85,"l":113,"n":23701,"o":113.08,"t":"2025-05-28T04:00:00Z","v":755026,"vw":115.079413},{"c":113.99,"h":114.82,"l":111.52,"n":20582,"o":114.01,"t":"2025-05-29T04:00:00Z","v":717063,"vw":113.442794},{"c":114.65,"h":115.78,"l":113.162,"n":17109,"o":113.75,"t":"2025-05-30T04:00:00Z","v":725362,"vw":114.70305},{"c":112.83,"h":113.98,"l":110.5201,"n":23887,"o":113.98,"t":"2025-06-02T04:00:00Z","v":689513,"vw":112.073703},{"c":111.44,"h":112.35,"l":110.2435,"n":17925,"o":112.35,"t":"2025-06-03T04:00:00Z","v":591426,"vw":111.320836},{"c":107.68,"h":111.6722,"l":106.03,"n":25831,"o":111.59,"t":"2025-06-04T04:00:00Z","v":908696,"vw":108.295991},{"c":106.17,"h":107.88,"l":105.21,"n":19837,"o":107.56,"t":"2025-06-05T04:00:00Z","v":746528,"vw":106.097551},{"c":108.66,"h":109.34,"l":106.42,"n":18054,"o":106.5,"t":"2025-06-06T04:00:00Z","v":631111,"vw":108.03817},{"c":110.11,"h":110.345,"l":107.9082,"n":16120,"o":108.66,"t":"2025-06-09T04:00:00Z","v":518529,"vw":109.615799},{"c":111.1,"h":111.688,"l":110.255,"n":16211,"o":110.33,"t":"2025-06-10T04:00:00Z","v":482439,"vw":111.040747},{"c":108.18,"h":112,"l":108.11,"n":15428,"o":111.23,"t":"2025-06-11T04:00:00Z","v":496053,"vw":109.705036},{"c":109.83,"h":109.885,"l":107.35,"n":15635,"o":108.58,"t":"2025-06-12T04:00:00Z","v":591406,"vw":109.062901},{"c":108.62,"h":110,"l":108.37,"n":15016,"o":109.24,"t":"2025-06-13T04:00:00Z","v":410700,"vw":109.061735},{"c":107.16,"h":109.265,"l":105.65,"n":28707,"o":109.05,"t":"2025-06-16T04:00:00Z","v":941159,"vw":107.221799},{"c":105.72,"h":107.63,"l":105.62,"n":22239,"o":107,"t":"2025-06-17T04:00:00Z","v":690039,"vw":106.351117},{"c":106.2,"h":106.9019,"l":105.44,"n":17554,"o":105.8,"t":"2025-06-18T04:00:00Z","v":577013,"vw":106.13744},{"c":107.14,"h":107.99,"l":105.975,"n":16744,"o":106.69,"t":"2025-06-20T04:00:00Z","v":1361986,"vw":107.080052},{"c":108.64,"h":109.61,"l":106.69,"n":17233,"o":106.69,"t":"2025-06-23T04:00:00Z","v":672278,"vw":108.300221},{"c":109.25,"h":109.55,"l":107.96,"n":13797,"o":109,"t":"2025-06-24T04:00:00Z","v":521178,"vw":109.137278},{"c":107.65,"h":110.2399,"l":107.2101,"n":19098,"o":109.18,"t":"2025-06-25T04:00:00Z","v":649813,"vw":108.317355},{"c":110.88,"h":111.41,"l":107.95,"n":19999,"o":108,"t":"2025-06-26T04:00:00Z","v":779635,"vw":110.568874},{"c":111.45,"h":112.5599,"l":110.0996,"n":17562,"o":110.9,"t":"2025-06-27T04:00:00Z","v":1538063,"vw":111.510414},{"c":111.65,"h":111.7389,"l":110.22,"n":16781,"o":111,"t":"2025-06-30T04:00:00Z","v":916332,"vw":111.284159},{"c":115.62,"h":116.65,"l":111.65,"n":24075,"o":111.78,"t":"2025-07-01T04:00:00Z","v":845184,"vw":115.154541},{"c":115.95,"h":116.32,"l":113.8,"n":16597,"o":115.62,"t":"2025-07-02T04:00:00Z","v":677017,"vw":115.356569},{"c":117.71,"h":118.05,"l":115.26,"n":12560,"o":116.25,"t":"2025-07-03T04:00:00Z","v":467436,"vw":117.189482},{"c":115.97,"h":119,"l":114.389,"n":23667,"o":117.71,"t":"2025-07-07T04:00:00Z","v":1069238,"vw":116.111503},{"c":113.86,"h":115.85,"l":112.81,"n":16334,"o":115.39,"t":"2025-07-08T04:00:00Z","v":655105,"vw":113.886843},{"c":113.32,"h":114.2,"l":112.26,"n":12567,"o":113.98,"t":"2025-07-09T04:00:00Z","v":474783,"vw":113.282768},{"c":114.18,"h":114.5,"l":112.96,"n":12482,"o":113.32,"t":"2025-07-10T04:00:00Z","v":419934,"vw":114.016694},{"c":113.945,"h":114.39,"l":112.93,"n":12987,"o":113.99,"t":"2025-07-11T04:00:00Z","v":459480,"vw":113.777952},{"c":112.25,"h":114.63,"l":112.01,"n":13324,"o":113.95,"t":"2025-07-14T04:00:00Z","v":405835,"vw":112.773614},{"c":109.55,"h":112.25,"l":109.42,"n":17820,"o":112.21,"t":"2025-07-15T04:00:00Z","v":597007,"vw":110.252073},{"c":110.91,"h":111.6,"l":110,"n":12566,"o":110,"t":"2025-07-16T04:00:00Z","v":441677,"vw":111.004627},{"c":113.48,"h":113.48,"l":111,"n":15305,"o":111.16,"t":"2025-07-17T04:00:00Z","v":524876,"vw":112.891033},{"c":113.36,"h":114.7,"l":112.6,"n":16109,"o":113.79,"t":"2025-07-18T04:00:00Z","v":618158,"vw":113.414256},{"c":114.73,"h":115.5,"l":113.44,"n":16466,"o":113.51,"t":"2025-07-21T04:00:00Z","v":512840,"vw":114.757562},{"c":117.37,"h":117.49,"l":115,"n":16699,"o":115.25,"t":"2025-07-22T04:00:00Z","v":618995,"vw":116.741981},{"c":114.26,"h":118.52,"l":114,"n":20387,"o":117.75,"t":"2025-07-23T04:00:00Z","v":947651,"vw":116.373548},{"c":111.81,"h":115.13,"l":111.7,"n":22270,"o":114.27,"t":"2025-07-24T04:00:00Z","v":803102,"vw":112.652976},{"c":118.8,"h":124.5,"l":114.41,"n":36702,"o":114.52,"t":"2025-07-25T04:00:00Z","v":1480171,"vw":119.911552},{"c":116.185,"h":118.7051,"l":115.11,"n":23594,"o":118.02,"t":"2025-07-28T04:00:00Z","v":652892,"vw":116.501152},{"c":114.78,"h":116.5,"l":114.71,"n":17739,"o":115.75,"t":"2025-07-29T04:00:00Z","v":600648,"vw":115.297555},{"c":114.65,"h":115.92,"l":114.23,"n":17124,"o":114.78,"t":"2025-07-30T04:00:00Z","v":740399,"vw":114.904662},{"c":111.75,"h":114.95,"l":111.58,"n":17017,"o":113.98,"t":"2025-07-31T04:00:00Z","v":486597,"vw":112.438793},{"c":112.41,"h":113,"l":110.4,"n":14883,"o":112.19,"t":"2025-08-01T04:00:00Z","v":552213,"vw":111.979899},{"c":112.01,"h":113.72,"l":111.68,"n":12066,"o":112.34,"t":"2025-08-04T04:00:00Z","v":375471,"vw":112.355872},{"c":112.16,"h":113.48,"l":111.705,"n":12095,"o":111.99,"t":"2025-08-05T04:00:00Z","v":432477,"vw":112.445163},{"c":113.51,"h":113.86,"l":111.75,"n":14672,"o":112.35,"t":"2025-08-06T04:00:00Z","v":408111,"vw":113.283419},{"c":114.23,"h":115.15,"l":112.2389,"n":14277,"o":114,"t":"2025-08-07T04:00:00Z","v":500287,"vw":113.929208},{"c":114.11,"h":115.15,"l":113.84,"n":11482,"o":114.41,"t":"2025-08-08T04:00:00Z","v":309030,"vw":114.37929},{"c":114.59,"h":115.33,"l":113.2942,"n":12050,"o":114,"t":"2025-08-11T04:00:00Z","v":261369,"vw":114.628945},{"c":114.89,"h":115.3487,"l":114.31,"n":9977,"o":114.99,"t":"2025-08-12T04:00:00Z","v":247003,"vw":114.84603},{"c":115.1,"h":115.22,"l":113.73,"n":12636,"o":114.69,"t":"2025-08-13T04:00:00Z","v":391355,"vw":114.75346},{"c":114.72,"h":115.05,"l":113.3,"n":10581,"o":114.73,"t":"2025-08-14T04:00:00Z","v":268933,"vw":114.570564},{"c":113.05,"h":115.88,"l":112.89,"n":14314,"o":114.92,"t":"2025-08-15T04:00:00Z","v":398329,"vw":114.26231},{"c":115.65,"h":115.85,"l":113.2,"n":14567,"o":113.2,"t":"2025-08-18T04:00:00Z","v":510038,"vw":115.32411},{"c":119.06,"h":119.305,"l":115.88,"n":16971,"o":115.88,"t":"2025-08-19T04:00:00Z","v":630497,"vw":118.072679},{"c":118.82,"h":119.91,"l":117.8318,"n":12827,"o":119,"t":"2025-08-20T04:00:00Z","v":357459,"vw":118.796848},{"c":118.21,"h":119.25,"l":117.9001,"n":11129,"o":118.25,"t":"2025-08-21T04:00:00Z","v":259980,"vw":118.281543},{"c":119.23,"h":120.56,"l":118.72,"n":16128,"o":119.2,"t":"2025-08-22T04:00:00Z","v":437394,"vw":119.571359},{"c":116.57,"h":119.39,"l":116.55,"n":13116,"o":118.58,"t":"2025-08-25T04:00:00Z","v":295299,"vw":117.367493},{"c":115.01,"h":117.3816,"l":114.98,"n":14551,"o":116.1,"t":"2025-08-26T04:00:00Z","v":509841,"vw":115.472686},{"c":117.42,"h":117.525,"l":114.69,"n":13394,"o":114.96,"t":"2025-08-27T04:00:00Z","v":472533,"vw":116.938626},{"c":116.21,"h":117.44,"l":116,"n":11668,"o":117.42,"t":"2025-08-28T04:00:00Z","v":435393,"vw":116.362376},{"c":117.24,"h":117.78,"l":116.51,"n":9978,"o":116.51,"t":"2025-08-29T04:00:00Z","v":281302,"vw":117.098792},{"c":116.94,"h":117.8,"l":115.87,"n":13849,"o":116.745,"t":"2025-09-02T04:00:00Z","v":453349,"vw":117.058526},{"c":117.19,"h":117.28,"l":115.41,"n":11632,"o":116.52,"t":"2025-09-03T04:00:00Z","v":336248,"vw":116.659908},{"c":119.31,"h":119.95,"l":116.588,"n":15288,"o":117.3,"t":"2025-09-04T04:00:00Z","v":508285,"vw":119.191408},{"c":120.81,"h":121.4,"l":119.48,"n":16506,"o":119.48,"t":"2025-09-05T04:00:00Z","v":591022,"vw":120.690345},{"c":122.5,"h":122.62,"l":119.0001,"n":17890,"o":120.63,"t":"2025-09-08T04:00:00Z","v":505719,"vw":121.793001},{"c":122.6,"h":123.68,"l":121.33,"n":14569,"o":122.54,"t":"2025-09-09T04:00:00Z","v":465301,"vw":122.560606},{"c":121.38,"h":122.73,"l":119.27,"n":14990,"o":121.57,"t":"2025-09-10T04:00:00Z","v":490835,"vw":121.044251},{"c":124.15,"h":125.47,"l":121.57,"n":16018,"o":121.57,"t":"2025-09-11T04:00:00Z","v":558579,"vw":124.247151},{"c":121.98,"h":124.3642,"l":121.25,"n":14472,"o":124.05,"t":"2025-09-12T04:00:00Z","v":468854,"vw":122.139397},{"c":121.77,"h":123.89,"l":121.2,"n":14897,"o":122.15,"t":"2025-09-15T04:00:00Z","v":497553,"vw":122.150569},{"c":117.8,"h":122.035,"l":117.63,"n":18644,"o":121.77,"t":"2025-09-16T04:00:00Z","v":584283,"vw":118.976401},{"c":118.53,"h":120.03,"l":117.7,"n":15450,"o":118.4,"t":"2025-09-17T04:00:00Z","v":573710,"vw":118.75977},{"c":111.91,"h":118.5499,"l":111.65,"n":30064,"o":118.07,"t":"2025-09-18T04:00:00Z","v":1194819,"vw":113.648609},{"c":113.22,"h":113.5,"l":110.6,"n":25742,"o":111.92,"t":"2025-09-19T04:00:00Z","v":2553676,"vw":112.955331},{"c":114.97,"h":115.06,"l":112.1671,"n":21087,"o":112.82,"t":"2025-09-22T04:00:00Z","v":886978,"vw":114.30567},{"c":114.71,"h":115.17,"l":113.21,"n":13314,"o":114.69,"t":"2025-09-23T04:00:00Z","v":420159,"vw":114.362409},{"c":114.39,"h":115.86,"l":113.7,"n":12555,"o":114.72,"t":"2025-09-24T04:00:00Z","v":477556,"vw":114.654793},{"c":113.93,"h":117,"l":113.76,"n":13881,"o":115.26,"t":"2025-09-25T04:00:00Z","v":572833,"vw":114.430121},{"c":115.39,"h":116.145,"l":113.97,"n":13398,"o":114.59,"t":"2025-09-26T04:00:00Z","v":464282,"vw":115.407781},{"c":116.34,"h":116.63,"l":114.15,"n":13870,"o":115.29,"t":"2025-09-29T04:00:00Z","v":427742,"vw":116.030208},{"c":117.16,"h":117.72,"l":116.26,"n":12323,"o":116.26,"t":"2025-09-30T04:00:00Z","v":428924,"vw":117.118201},{"c":118.97,"h":119.24,"l":117.08,"n":12921,"o":117.31,"t":"2025-10-01T04:00:00Z","v":436237,"vw":118.520547},{"c":119.3,"h":119.945,"l":117.7703,"n":15460,"o":118.19,"t":"2025-10-02T04:00:00Z","v":487128,"vw":119.134741},{"c":120.65,"h":121.58,"l":119.54,"n":13001,"o":119.68,"t":"2025-10-03T04:00:00Z","v":613463,"vw":120.63307},{"c":118.79,"h":120.7,"l":118.02,"n":14476,"o":119.78,"t":"2025-10-06T04:00:00Z","v":570320,"vw":118.83956},{"c":119.82,"h":120.18,"l":118.25,"n":11708,"o":118.92,"t":"2025-10-07T04:00:00Z","v":395736,"vw":119.642936},{"c":119.93,"h":120.78,"l":119.17,"n":11529,"o":120.41,"t":"2025-10-08T04:00:00Z","v":357870,"vw":119.785346},{"c":123.2,"h":124.36,"l":119.8103,"n":17452,"o":120.3,"t":"2025-10-09T04:00:00Z","v":772387,"vw":122.89071},{"c":124.48,"h":125.84,"l":123.3824,"n":16641,"o":123.95,"t":"2025-10-10T04:00:00Z","v":771394,"vw":124.649887},{"c":124.73,"h":125.67,"l":123.42,"n":13619,"o":123.54,"t":"2025-10-13T04:00:00Z","v":476818,"vw":124.796941},{"c":126.7,"h":127.09,"l":124.0201,"n":12932,"o":124.73,"t":"2025-10-14T04:00:00Z","v":388791,"vw":126.111199},{"c":126.87,"h":128.9,"l":126.58,"n":14209,"o":126.81,"t":"2025-10-15T04:00:00Z","v":525369,"vw":127.607657},{"c":130.59,"h":130.89,"l":126.68,"n":16314,"o":127.37,"t":"2025-10-16T04:00:00Z","v":559372,"vw":129.517382},{"c":131.68,"h":131.88,"l":129.79,"n":11451,"o":130.99,"t":"2025-10-17T04:00:00Z","v":379877,"vw":131.375739},{"c":132.64,"h":133.455,"l":131.7,"n":10910,"o":132,"t":"2025-10-20T04:00:00Z","v":350199,"vw":132.696287},{"c":132.82,"h":133.9,"l":132.64,"n":12194,"o":133.35,"t":"2025-10-21T04:00:00Z","v":367303,"vw":133.112884},{"c":129.22,"h":133.63,"l":128.6,"n":14740,"o":133.63,"t":"2025-10-22T04:00:00Z","v":440538,"vw":130.088188},{"c":127.71,"h":129.44,"l":127.06,"n":13194,"o":129.22,"t":"2025-10-23T04:00:00Z","v":346641,"vw":128.091589},{"c":127.66,"h":128.055,"l":126.75,"n":11268,"o":127.78,"t":"2025-10-24T04:00:00Z","v":323201,"vw":127.488509},{"c":128.17,"h":129.355,"l":127.6162,"n":12333,"o":127.71,"t":"2025-10-27T04:00:00Z","v":346914,"vw":128.335934},{"c":128.13,"h":129.49,"l":126,"n":16600,"o":128.45,"t":"2025-10-28T04:00:00Z","v":586220,"vw":127.442703},{"c":127.97,"h":128,"l":126,"n":16824,"o":127,"t":"2025-10-29T04:00:00Z","v":556716,"vw":127.270201},{"c":132.49,"h":138.9,"l":129.28,"n":19096,"o":130.21,"t":"2025-10-30T04:00:00Z","v":695714,"vw":133.908636},{"c":130.38,"h":131.49,"l":129.3,"n":14328,"o":131.44,"t":"2025-10-31T04:00:00Z","v":387984,"vw":130.428727},{"c":130.97,"h":131.495,"l":127.0855,"n":12703,"o":130.33,"t":"2025-11-03T05:00:00Z","v":368573,"vw":130.321525},{"c":133.59,"h":133.89,"l":131,"n":12762,"o":131.9,"t":"2025-11-04T05:00:00Z","v":378415,"vw":132.818563},{"c":134.74,"h":137,"l":133.82,"n":12429,"o":134,"t":"2025-11-05T05:00:00Z","v":380838,"vw":135.249155},{"c":135.61,"h":136.16,"l":133.8,"n":10400,"o":134.53,"t":"2025-11-06T05:00:00Z","v":258571,"vw":135.286728},{"c":137.78,"h":138.41,"l":136.11,"n":12796,"o":136.42,"t":"2025-11-07T05:00:00Z","v":304907,"vw":137.44832},{"c":145.48,"h":146.37,"l":136.9722,"n":17925,"o":138.29,"t":"2025-11-10T05:00:00Z","v":756335,"vw":143.685489},{"c":152.28,"h":154.44,"l":145.5,"n":23352,"o":145.5,"t":"2025-11-11T05:00:00Z","v":819946,"vw":152.181258},{"c":155.83,"h":158.1399,"l":151.95,"n":17683,"o":152.3,"t":"2025-11-12T05:00:00Z","v":694768,"vw":155.620142},{"c":161.47,"h":162.43,"l":155.5,"n":21039,"o":155.84,"t":"2025-11-13T05:00:00Z","v":833601,"vw":160.256583},{"c":159.54,"h":161.93,"l":158.01,"n":17053,"o":160.87,"t":"2025-11-14T05:00:00Z","v":518484,"vw":159.793365},{"c":159.65,"h":162.4092,"l":157.1085,"n":14321,"o":159.5,"t":"2025-11-17T05:00:00Z","v":395179,"vw":160.26316},{"c":161.53,"h":162.6699,"l":158.99,"n":14990,"o":160,"t":"2025-11-18T05:00:00Z","v":399909,"vw":161.415388},{"c":163.66,"h":164.905,"l":160.8879,"n":16476,"o":161.9,"t":"2025-11-19T05:00:00Z","v":418303,"vw":163.058309},{"c":163.38,"h":166.21,"l":163.25,"n":14389,"o":163.66,"t":"2025-11-20T05:00:00Z","v":445990,"vw":164.065054},{"c":161.51,"h":165.19,"l":161.3,"n":21242,"o":163.86,"t":"2025-11-21T05:00:00Z","v":725229,"vw":163.022444},{"c":161.75,"h":163.62,"l":161,"n":14715,"o":161.51,"t":"2025-11-24T05:00:00Z","v":525322,"vw":162.123217},{"c":162.34,"h":165.8799,"l":160.83,"n":17803,"o":162.25,"t":"2025-11-25T05:00:00Z","v":623847,"vw":162.701129},{"c":163.91,"h":165.675,"l":162.36,"n":15007,"o":162.85,"t":"2025-11-26T05:00:00Z","v":601521,"vw":164.188139},{"c":162.95,"h":164.98,"l":162.07,"n":9325,"o":163.91,"t":"2025-11-28T05:00:00Z","v":266113,"vw":163.208907},{"c":162.14,"h":165.0588,"l":162.03,"n":16143,"o":163.2,"t":"2025-12-01T05:00:00Z","v":607214,"vw":162.880316},{"c":162.54,"h":163.53,"l":160.59,"n":12518,"o":162.23,"t":"2025-12-02T05:00:00Z","v":343498,"vw":162.080867},{"c":164.38,"h":165,"l":162.73,"n":10144,"o":162.73,"t":"2025-12-03T05:00:00Z","v":290411,"vw":164.265015},{"c":165.71,"h":165.78,"l":164,"n":9942,"o":164.23,"t":"2025-12-04T05:00:00Z","v":250781,"vw":165.281829},{"c":168.08,"h":168.21,"l":165.21,"n":12091,"o":165.98,"t":"2025-12-05T05:00:00Z","v":328754,"vw":167.42386},{"c":164.51,"h":168.08,"l":163.2,"n":15432,"o":167.3,"t":"2025-12-08T05:00:00Z","v":543680,"vw":164.810488},{"c":163.23,"h":167.6,"l":162.57,"n":14852,"o":165.21,"t":"2025-12-09T05:00:00Z","v":452699,"vw":163.804184},{"c":162.33,"h":165.31,"l":159.13,"n":16307,"o":163.83,"t":"2025-12-10T05:00:00Z","v":614267,"vw":162.259184},{"c":160.96,"h":164.6,"l":160.24,"n":13155,"o":163.56,"t":"2025-12-11T05:00:00Z","v":440747,"vw":161.3748},{"c":165.78,"h":166.363,"l":161.55,"n":14799,"o":161.91,"t":"2025-12-12T05:00:00Z","v":489825,"vw":165.168496},{"c":165.93,"h":168.8,"l":165.39,"n":17530,"o":165.67,"t":"2025-12-15T05:00:00Z","v":649413,"vw":166.409269},{"c":162.97,"h":166.825,"l":161.07,"n":15278,"o":166.43,"t":"2025-12-16T05:00:00Z","v":513939,"vw":162.818917},{"c":163.61,"h":164.25,"l":160.3,"n":14063,"o":162.8,"t":"2025-12-17T05:00:00Z","v":626253,"vw":162.756438},{"c":166.02,"h":166.74,"l":162.72,"n":16358,"o":163.61,"t":"2025-12-18T05:00:00Z","v":869413,"vw":165.515473},{"c":166.18,"h":169.49,"l":165.32,"n":16384,"o":166,"t":"2025-12-19T05:00:00Z","v":2023351,"vw":166.29611},{"c":164.89,"h":166.18,"l":163,"n":16856,"o":165.68,"t":"2025-12-22T05:00:00Z","v":520164,"vw":164.641337},{"c":163.46,"h":164.62,"l":162.64,"n":10852,"o":164.25,"t":"2025-12-23T05:00:00Z","v":298786,"vw":163.624078},{"c":162.04,"h":163.92,"l":161.65,"n":6626,"o":163.92,"t":"2025-12-24T05:00:00Z","v":224550,"vw":162.222176},{"c":160.63,"h":162.07,"l":160.27,"n":12589,"o":162.04,"t":"2025-12-26T05:00:00Z","v":375024,"vw":160.875246},{"c":154.62,"h":161.2,"l":150.29,"n":25026,"o":160.63,"t":"2025-12-29T05:00:00Z","v":891102,"vw":154.104261},{"c":154.66,"h":155.2,"l":153.11,"n":14825,"o":153.8,"t":"2025-12-30T05:00:00Z","v":461053,"vw":154.346468},{"c":153.3,"h":156,"l":153.2,"n":14035,"o":154.42,"t":"2025-12-31T05:00:00Z","v":648562,"vw":153.874131},{"c":149.84,"h":154.02,"l":149.35,"n":16686,"o":153.3,"t":"2026-01-02T05:00:00Z","v":613080,"vw":150.268355},{"c":149.1,"h":150.88,"l":148.58,"n":15964,"o":148.68,"t":"2026-01-05T05:00:00Z","v":611967,"vw":149.503283},{"c":145.575,"h":149.1,"l":142.83,"n":15203,"o":149,"t":"2026-01-06T05:00:00Z","v":464938,"vw":145.521728},{"c":146.99,"h":147.77,"l":145,"n":13230,"o":145.635,"t":"2026-01-07T05:00:00Z","v":408504,"vw":146.853518},{"c":149.88,"h":150.59,"l":147.64,"n":15133,"o":147.64,"t":"2026-01-08T05:00:00Z","v":549805,"vw":149.829421},{"c":150.35,"h":150.9453,"l":148.0001,"n":12046,"o":149.51,"t":"2026-01-09T05:00:00Z","v":310961,"vw":150.120782},{"c":150.18,"h":151.95,"l":149.25,"n":13447,"o":150.52,"t":"2026-01-12T05:00:00Z","v":402226,"vw":150.209198},{"c":151.97,"h":152.095,"l":149.09,"n":10695,"o":149.99,"t":"2026-01-13T05:00:00Z","v":276229,"vw":151.281075},{"c":152.24,"h":154.5,"l":151.87,"n":9465,"o":152.13,"t":"2026-01-14T05:00:00Z","v":352637,"vw":152.756822},{"c":150.85,"h":153.27,"l":148.18,"n":15188,"o":152.47,"t":"2026-01-15T05:00:00Z","v":645717,"vw":150.295394},{"c":151.48,"h":151.87,"l":147.28,"n":12150,"o":149.35,"t":"2026-01-16T05:00:00Z","v":445902,"vw":150.325129},{"c":153.11,"h":153.735,"l":150.1,"n":12781,"o":150.99,"t":"2026-01-20T05:00:00Z","v":442147,"vw":152.775525},{"c":154,"h":155.41,"l":152.9,"n":10123,"o":153.11,"t":"2026-01-21T05:00:00Z","v":344472,"vw":154.025094},{"c":149.91,"h":154,"l":149.11,"n":12080,"o":153.54,"t":"2026-01-22T05:00:00Z","v":357241,"vw":150.261914},{"c":150.21,"h":150.6,"l":148.5,"n":8698,"o":149,"t":"2026-01-23T05:00:00Z","v":233294,"vw":149.914571},{"c":149.16,"h":151.461,"l":148.94,"n":9893,"o":150.6,"t":"2026-01-26T05:00:00Z","v":260244,"vw":149.429005},{"c":150.5,"h":151.28,"l":148.265,"n":8483,"o":149.15,"t":"2026-01-27T05:00:00Z","v":221572,"vw":150.241701},{"c":149.5,"h":150.3159,"l":147.63,"n":9509,"o":149.82,"t":"2026-01-28T05:00:00Z","v":275709,"vw":149.071683},{"c":149.3,"h":151.55,"l":148.24,"n":11213,"o":149.75,"t":"2026-01-29T05:00:00Z","v":424840,"vw":149.318356},{"c":152.06,"h":152.235,"l":146.8,"n":10176,"o":148.57,"t":"2026-01-30T05:00:00Z","v":423410,"vw":151.216141},{"c":153.89,"h":155,"l":151.55,"n":11297,"o":152.26,"t":"2026-02-02T05:00:00Z","v":344428,"vw":153.70085},{"c":155.92,"h":156.39,"l":152.51,"n":10508,"o":153.28,"t":"2026-02-03T05:00:00Z","v":308843,"vw":155.309254},{"c":150,"h":157.55,"l":148.805,"n":18197,"o":157.05,"t":"2026-02-04T05:00:00Z","v":691469,"vw":150.723731},{"c":155.48,"h":156.8534,"l":150.94,"n":15163,"o":151.68,"t":"2026-02-05T05:00:00Z","v":623876,"vw":154.793126},{"c":157.74,"h":159.75,"l":155.96,"n":11501,"o":156,"t":"2026-02-06T05:00:00Z","v":411890,"vw":157.7203},{"c":154.09,"h":159,"l":153.3,"n":12428,"o":158.13,"t":"2026-02-09T05:00:00Z","v":412892,"vw":154.381808},{"c":156.47,"h":156.6564,"l":152.94,"n":11775,"o":153.88,"t":"2026-02-10T05:00:00Z","v":428040,"vw":155.524502},{"c":159.14,"h":159.4,"l":154.98,"n":9423,"o":156.66,"t":"2026-02-11T05:00:00Z","v":294286,"vw":158.550898},{"c":163.7,"h":166.48,"l":157.91,"n":13499,"o":159.5,"t":"2026-02-12T05:00:00Z","v":413594,"vw":163.818348},{"c":161.91,"h":164.59,"l":159.9519,"n":10115,"o":163.51,"t":"2026-02-13T05:00:00Z","v":390578,"vw":162.318149},{"c":166.1,"h":167.05,"l":162.5,"n":13854,"o":163.05,"t":"2026-02-17T05:00:00Z","v":563792,"vw":164.743518},{"c":170.29,"h":170.72,"l":163.2101,"n":14405,"o":166,"t":"2026-02-18T05:00:00Z","v":444437,"vw":169.106341},{"c":176.79,"h":185.99,"l":168.064,"n":22469,"o":168.21,"t":"2026-02-19T05:00:00Z","v":886704,"vw":176.910156},{"c":182.22,"h":184.7899,"l":177.14,"n":15947,"o":177.83,"t":"2026-02-20T05:00:00Z","v":533667,"vw":181.318784},{"c":185.3,"h":188.1099,"l":179.6,"n":15764,"o":182.01,"t":"2026-02-23T05:00:00Z","v":499944,"vw":185.332845},{"c":195.2,"h":195.3,"l":185.1,"n":17442,"o":185.7,"t":"2026-02-24T05:00:00Z","v":503727,"vw":193.355976},{"c":200.13,"h":200.92,"l":193.18,"n":16819,"o":194.96,"t":"2026-02-25T05:00:00Z","v":507253,"vw":198.489615},{"c":199.47,"h":204.9999,"l":198.9101,"n":20480,"o":201.86,"t":"2026-02-26T05:00:00Z","v":794523,"vw":200.820463},{"c":202.4,"h":203.61,"l":196.01,"n":18021,"o":200.43,"t":"2026-02-27T05:00:00Z","v":908773,"vw":201.00669},{"c":206.38,"h":209.24,"l":200.0912,"n":18828,"o":201.36,"t":"2026-03-02T05:00:00Z","v":753110,"vw":206.901632},{"c":204.75,"h":206.85,"l":202.32,"n":17762,"o":203.52,"t":"2026-03-03T05:00:00Z","v":637094,"vw":204.545482},{"c":207.35,"h":208.85,"l":200.06,"n":12023,"o":205.2,"t":"2026-03-04T05:00:00Z","v":334092,"vw":206.476459},{"c":203.61,"h":208.2099,"l":201.59,"n":12131,"o":207.32,"t":"2026-03-05T05:00:00Z","v":311724,"vw":204.27293},{"c":204.39,"h":204.78,"l":200.11,"n":11084,"o":203.01,"t":"2026-03-06T05:00:00Z","v":360783,"vw":203.105613},{"c":206.91,"h":207.1699,"l":197.51,"n":14935,"o":201.79,"t":"2026-03-09T04:00:00Z","v":376195,"vw":204.299946},{"c":207.66,"h":209.86,"l":205.5,"n":10603,"o":206.91,"t":"2026-03-10T04:00:00Z","v":300203,"vw":207.946569},{"c":209.29,"h":210.145,"l":202.02,"n":13922,"o":207.66,"t":"2026-03-11T04:00:00Z","v":360103,"vw":208.300094},{"c":209.7,"h":216.53,"l":209.29,"n":18481,"o":209.68,"t":"2026-03-12T04:00:00Z","v":718813,"vw":212.118436},{"c":216.91,"h":217,"l":210,"n":14655,"o":211.57,"t":"2026-03-13T04:00:00Z","v":497979,"vw":214.263894},{"c":213.53,"h":219.65,"l":212.575,"n":17656,"o":217,"t":"2026-03-16T04:00:00Z","v":504201,"vw":214.817963},{"c":216.54,"h":218.33,"l":213,"n":12187,"o":214.25,"t":"2026-03-17T04:00:00Z","v":292096,"vw":216.439205},{"c":212.85,"h":216.2098,"l":210,"n":13066,"o":215.61,"t":"2026-03-18T04:00:00Z","v":364668,"vw":212.763346},{"c":210.43,"h":215.83,"l":210.02,"n":15011,"o":212.84,"t":"2026-03-19T04:00:00Z","v":427631,"vw":212.076642},{"c":201.45,"h":210.31,"l":200.41,"n":21639,"o":210.31,"t":"2026-03-20T04:00:00Z","v":1419443,"vw":202.397612},{"c":188.39,"h":203.5,"l":187.39,"n":28090,"o":203.5,"t":"2026-03-23T04:00:00Z","v":1096120,"vw":191.501176},{"c":185.45,"h":187.42,"l":178,"n":22570,"o":187.42,"t":"2026-03-24T04:00:00Z","v":825201,"vw":183.369752},{"c":186.34,"h":191,"l":185.61,"n":17238,"o":186,"t":"2026-03-25T04:00:00Z","v":607121,"vw":187.93857},{"c":180.02,"h":185.39,"l":177.28,"n":18119,"o":185.39,"t":"2026-03-26T04:00:00Z","v":601391,"vw":180.158645},{"c":181.3,"h":184.845,"l":178.5,"n":13865,"o":179.41,"t":"2026-03-27T04:00:00Z","v":411608,"vw":182.103977},{"c":185.79,"h":186.159,"l":180.41,"n":12642,"o":182.17,"t":"2026-03-30T04:00:00Z","v":382461,"vw":184.930208},{"c":191.74,"h":192.15,"l":186,"n":15502,"o":186.7,"t":"2026-03-31T04:00:00Z","v":476244,"vw":190.780068},{"c":201.01,"h":201.23,"l":190.225,"n":17528,"o":192.31,"t":"2026-04-01T04:00:00Z","v":514567,"vw":199.081314},{"c":194.69,"h":203.405,"l":192.68,"n":17452,"o":201.01,"t":"2026-04-02T04:00:00Z","v":623448,"vw":197.379159},{"c":197.97,"h":199,"l":190,"n":11703,"o":193.35,"t":"2026-04-06T04:00:00Z","v":316214,"vw":196.685434},{"c":196.88,"h":200.88,"l":195.595,"n":12350,"o":196.77,"t":"2026-04-07T04:00:00Z","v":387180,"vw":197.272075},{"c":202.36,"h":204,"l":198,"n":15112,"o":199.33,"t":"2026-04-08T04:00:00Z","v":549587,"vw":202.288929},{"c":209.04,"h":209.28,"l":201.18,"n":12156,"o":202.02,"t":"2026-04-09T04:00:00Z","v":364943,"vw":207.594099},{"c":203.42,"h":209.475,"l":201.5,"n":14593,"o":208.85,"t":"2026-04-10T04:00:00Z","v":417720,"vw":203.843136},{"c":198.49,"h":203.38,"l":196.465,"n":14673,"o":203.11,"t":"2026-04-13T04:00:00Z","v":333247,"vw":198.956536},{"c":192.1,"h":201.8174,"l":191.21,"n":17431,"o":198.12,"t":"2026-04-14T04:00:00Z","v":488685,"vw":195.101025},{"c":187.46,"h":192.2,"l":184.18,"n":19621,"o":192.2,"t":"2026-04-15T04:00:00Z","v":617301,"vw":187.593482},{"c":186.16,"h":191.1,"l":184,"n":15277,"o":187.46,"t":"2026-04-16T04:00:00Z","v":420107,"vw":186.784636},{"c":190.18,"h":191.21,"l":186.08,"n":12932,"o":186.08,"t":"2026-04-17T04:00:00Z","v":428354,"vw":189.502964},{"c":185.99,"h":190,"l":184.95,"n":13386,"o":189.25,"t":"2026-04-20T04:00:00Z","v":299283,"vw":186.307012},{"c":184.6,"h":187.2558,"l":183.6,"n":11797,"o":185.99,"t":"2026-04-21T04:00:00Z","v":348841,"vw":184.916363},{"c":187.3,"h":188.63,"l":185.49,"n":11198,"o":185.49,"t":"2026-04-22T04:00:00Z","v":321175,"vw":187.140032},{"c":192.67,"h":192.94,"l":187.6101,"n":12113,"o":187.75,"t":"2026-04-23T04:00:00Z","v":443256,"vw":191.368664},{"c":195.59,"h":196.72,"l":188.98,"n":12238,"o":192.16,"t":"2026-04-24T04:00:00Z","v":363216,"vw":194.421665},{"c":193.86,"h":196.5,"l":193.1101,"n":11085,"o":195.59,"t":"2026-04-27T04:00:00Z","v":271536,"vw":194.169237},{"c":200.97,"h":201.72,"l":195.66,"n":12081,"o":197.1,"t":"2026-04-28T04:00:00Z","v":310453,"vw":199.907624},{"c":201.94,"h":203.7,"l":200.235,"n":11857,"o":200.97,"t":"2026-04-29T04:00:00Z","v":388621,"vw":201.978735},{"c":205.07,"h":206.81,"l":202.705,"n":12075,"o":203.65,"t":"2026-04-30T04:00:00Z","v":310243,"vw":204.949127},{"c":203.92,"h":207.5999,"l":200.295,"n":13851,"o":206.01,"t":"2026-05-01T04:00:00Z","v":379689,"vw":204.38985},{"c":209.77,"h":210.04,"l":200.4,"n":15583,"o":203.92,"t":"2026-05-04T04:00:00Z","v":457147,"vw":208.083313},{"c":215.4,"h":215.61,"l":209.4968,"n":14920,"o":210,"t":"2026-05-05T04:00:00Z","v":374891,"vw":214.013748},{"c":210.52,"h":218.73,"l":206.12,"n":21605,"o":215.6,"t":"2026-05-06T04:00:00Z","v":643872,"vw":211.251177},{"c":177.61,"h":207.75,"l":168.01,"n":56539,"o":207.35,"t":"2026-05-07T04:00:00Z","v":2148318,"vw":176.006509},{"c":174.31,"h":183.7899,"l":170.75,"n":32758,"o":180.7,"t":"2026-05-08T04:00:00Z","v":1098761,"vw":173.819563},{"c":170.48,"h":175.49,"l":168.71,"n":25835,"o":174.4,"t":"2026-05-11T04:00:00Z","v":892167,"vw":171.385723},{"c":172.46,"h":173.22,"l":164.2301,"n":24722,"o":170.85,"t":"2026-05-12T04:00:00Z","v":917376,"vw":170.419833},{"c":164.98,"h":175.95,"l":164.72,"n":27833,"o":172.83,"t":"2026-05-13T04:00:00Z","v":886734,"vw":167.507108},{"c":163.43,"h":167.1,"l":161,"n":19259,"o":164.85,"t":"2026-05-14T04:00:00Z","v":538642,"vw":163.832599},{"c":170.27,"h":170.33,"l":163.4301,"n":19668,"o":164.49,"t":"2026-05-15T04:00:00Z","v":716584,"vw":168.159335},{"c":172.23,"h":174.48,"l":169,"n":20815,"o":171.19,"t":"2026-05-18T04:00:00Z","v":830133,"vw":172.763206},{"c":173.36,"h":174.15,"l":168.6646,"n":19885,"o":172.28,"t":"2026-05-19T04:00:00Z","v":781588,"vw":172.385714},{"c":176.22,"h":178.74,"l":172.0801,"n":19618,"o":173.66,"t":"2026-05-20T04:00:00Z","v":702278,"vw":176.23752},{"c":176.34,"h":178.49,"l":171.94,"n":13343,"o":175.22,"t":"2026-05-21T04:00:00Z","v":501131,"vw":176.092482},{"c":175.53,"h":176.81,"l":167.31,"n":21557,"o":176.5,"t":"2026-05-22T04:00:00Z","v":1024240,"vw":172.504058},{"c":176.43,"h":182.4899,"l":174.1444,"n":18978,"o":175.79,"t":"2026-05-26T04:00:00Z","v":534275,"vw":177.510036},{"c":176.93,"h":177.84,"l":174,"n":15891,"o":176.26,"t":"2026-05-27T04:00:00Z","v":337896,"vw":176.400031},{"c":174.66,"h":178.11,"l":173.0001,"n":17016,"o":176.93,"t":"2026-05-28T04:00:00Z","v":401166,"vw":174.94605},{"c":173.26,"h":175.872,"l":172.51,"n":14736,"o":174.04,"t":"2026-05-29T04:00:00Z","v":505179,"vw":173.474444},{"c":172.13,"h":175.125,"l":169,"n":15197,"o":171.03,"t":"2026-06-01T04:00:00Z","v":392324,"vw":172.051853},{"c":175,"h":179.3,"l":171.5,"n":14895,"o":171.92,"t":"2026-06-02T04:00:00Z","v":510296,"vw":175.718155},{"c":177.34,"h":178.614,"l":175,"n":13698,"o":175.92,"t":"2026-06-03T04:00:00Z","v":350480,"vw":176.907113},{"c":170.27,"h":180,"l":169.5001,"n":13637,"o":178.57,"t":"2026-06-04T04:00:00Z","v":401014,"vw":172.345461},{"c":179.91,"h":183.2999,"l":170.86,"n":19763,"o":170.86,"t":"2026-06-05T04:00:00Z","v":742168,"vw":179.462577},{"c":178.81,"h":182.1268,"l":176.39,"n":15171,"o":178.51,"t":"2026-06-08T04:00:00Z","v":482702,"vw":178.672737},{"c":185.09,"h":186.33,"l":178.51,"n":19614,"o":179.57,"t":"2026-06-09T04:00:00Z","v":767760,"vw":184.076195},{"c":191.08,"h":194.21,"l":185.87,"n":19339,"o":186.58,"t":"2026-06-10T04:00:00Z","v":688850,"vw":191.589578},{"c":186.3,"h":192.56,"l":186,"n":12037,"o":190.85,"t":"2026-06-11T04:00:00Z","v":327808,"vw":188.83525},{"c":187.89,"h":188.87,"l":182.8701,"n":14610,"o":186.75,"t":"2026-06-12T04:00:00Z","v":297283,"vw":187.144721},{"c":185.43,"h":187.03,"l":179.32,"n":15514,"o":185.63,"t":"2026-06-15T04:00:00Z","v":428288,"vw":183.560166},{"c":186.16,"h":188.9199,"l":184.21,"n":12601,"o":186.68,"t":"2026-06-16T04:00:00Z","v":346993,"vw":186.401778},{"c":183.64,"h":186.19,"l":182.14,"n":12790,"o":185.13,"t":"2026-06-17T04:00:00Z","v":303331,"vw":184.130678},{"c":181.54,"h":185,"l":178.31,"n":14215,"o":183.77,"t":"2026-06-18T04:00:00Z","v":938785,"vw":181.540542},{"c":178.9,"h":183.83,"l":178.12,"n":13679,"o":181.93,"t":"2026-06-22T04:00:00Z","v":307671,"vw":179.572274},{"c":183.01,"h":184.7299,"l":179.2,"n":14487,"o":180.57,"t":"2026-06-23T04:00:00Z","v":518846,"vw":182.809975},{"c":177.54,"h":186.89,"l":176.5,"n":19033,"o":183.33,"t":"2026-06-24T04:00:00Z","v":716270,"vw":179.246422},{"c":179.23,"h":180.97,"l":172.93,"n":16257,"o":176.79,"t":"2026-06-25T04:00:00Z","v":566423,"vw":178.191111},{"c":188.03,"h":188.84,"l":180.139,"n":14608,"o":181,"t":"2026-06-26T04:00:00Z","v":889355,"vw":187.140541},{"c":192.28,"h":192.54,"l":187.41,"n":16174,"o":187.69,"t":"2026-06-29T04:00:00Z","v":417321,"vw":191.167622},{"c":190.92,"h":195.72,"l":189.7,"n":15334,"o":191.21,"t":"2026-06-30T04:00:00Z","v":535324,"vw":191.450493},{"c":193.84,"h":199.615,"l":191.4701,"n":16323,"o":192.04,"t":"2026-07-01T04:00:00Z","v":608752,"vw":195.080477},{"c":195.63,"h":199.43,"l":192.56,"n":16367,"o":194.83,"t":"2026-07-02T04:00:00Z","v":623561,"vw":196.896397},{"c":187.88,"h":194.51,"l":186.5,"n":17302,"o":194.51,"t":"2026-07-06T04:00:00Z","v":505102,"vw":188.414964},{"c":177.64,"h":196.965,"l":176.7818,"n":22087,"o":191.07,"t":"2026-07-07T04:00:00Z","v":872824,"vw":184.721353},{"c":175.78,"h":177.64,"l":166.9,"n":31408,"o":177.64,"t":"2026-07-08T04:00:00Z","v":1507209,"vw":172.370778},{"c":175.5,"h":177.415,"l":173,"n":14822,"o":175.195,"t":"2026-07-09T04:00:00Z","v":654496,"vw":175.27676},{"c":179.3,"h":182.97,"l":174.595,"n":15029,"o":175.5,"t":"2026-07-10T04:00:00Z","v":595055,"vw":180.116086},{"c":178.01,"h":183,"l":177.1,"n":12083,"o":180.36,"t":"2026-07-13T04:00:00Z","v":366269,"vw":178.598049},{"c":177.15,"h":179.9761,"l":174.5,"n":13220,"o":178.54,"t":"2026-07-14T04:00:00Z","v":531697,"vw":176.559666},{"c":177.01,"h":182.07,"l":176.1346,"n":14756,"o":176.49,"t":"2026-07-15T04:00:00Z","v":474972,"vw":179.499797},{"c":182.45,"h":182.63,"l":176.955,"n":11721,"o":177.9,"t":"2026-07-16T04:00:00Z","v":456807,"vw":181.529933},{"c":180.74,"h":184.78,"l":179.12,"n":12610,"o":183.85,"t":"2026-07-17T04:00:00Z","v":368297,"vw":181.361548},{"c":181.97,"h":184.4,"l":180.01,"n":13380,"o":180.48,"t":"2026-07-20T04:00:00Z","v":373198,"vw":182.267021},{"c":183.09,"h":183.555,"l":180.11,"n":12334,"o":181.39,"t":"2026-07-21T04:00:00Z","v":378612,"vw":182.385065},{"c":184.36,"h":185.8,"l":182.6,"n":13298,"o":184,"t":"2026-07-22T04:00:00Z","v":353853,"vw":184.257789},{"c":178.44,"h":185.67,"l":174.5,"n":19216,"o":184.19,"t":"2026-07-23T04:00:00Z","v":846550,"vw":177.655437},{"c":184.7,"h":185.37,"l":177.89,"n":12883,"o":179.2,"t":"2026-07-24T04:00:00Z","v":394551,"vw":183.009176},{"c":186.28,"h":188.02,"l":183.7306,"n":11783,"o":184.7,"t":"2026-07-27T04:00:00Z","v":303659,"vw":186.256741},{"c":195,"h":200.01,"l":190,"n":16207,"o":190,"t":"2026-07-28T04:00:00Z","v":532524,"vw":196.209461},{"c":192.39,"h":197.3543,"l":191.7,"n":15124,"o":194.26,"t":"2026-07-29T04:00:00Z","v":441008,"vw":193.32159},{"c":189.83,"h":191.88,"l":186.96,"n":13337,"o":191.88,"t":"2026-07-30T04:00:00Z","v":341118,"vw":189.119579},{"c":187.9,"h":189.99,"l":186.0001,"n":11185,"o":189.34,"t":"2026-07-31T04:00:00Z","v":306716,"vw":187.90948},{"c":180.76,"h":191,"l":179.25,"n":15905,"o":188.74,"t":"2026-08-03T04:00:00Z","v":489642,"vw":182.759873},{"c":181,"h":181.125,"l":176.24,"n":19251,"o":179.5,"t":"2026-08-04T04:00:00Z","v":642067,"vw":179.356829},{"c":184.74,"h":185.4,"l":180,"n":18860,"o":182.9,"t":"2026-08-05T04:00:00Z","v":664945,"vw":184.015684},{"c":188.23,"h":194.76,"l":176.25,"n":24606,"o":184.74,"t":"2026-08-06T04:00:00Z","v":1061421,"vw":188.956399},{"c":192.99,"h":193.95,"l":183.915,"n":14151,"o":186,"t":"2026-08-07T04:00:00Z","v":354711,"vw":189.834464},{"c":185.55,"h":192,"l":185.38,"n":13424,"o":190.94,"t":"2026-08-10T04:00:00Z","v":421240,"vw":187.072201},{"c":181.71,"h":189.15,"l":177.62,"n":16360,"o":185.5,"t":"2026-08-11T04:00:00Z","v":548900,"vw":181.446045},{"c":188.77,"h":188.82,"l":180.5,"n":13913,"o":181.05,"t":"2026-08-12T04:00:00Z","v":647555,"vw":186.449706},{"c":190.16,"h":190.7,"l":187.49,"n":11993,"o":189.13,"t":"2026-08-13T04:00:00Z","v":332500,"vw":189.935856},{"c":189.11,"h":192.165,"l":184.92,"n":15787,"o":190.25,"t":"2026-08-14T04:00:00Z","v":365332,"vw":188.402456},{"c":186.21,"h":189.35,"l":185,"n":14389,"o":187.426,"t":"2026-08-17T04:00:00Z","v":421007,"vw":186.087894},{"c":188.64,"h":190.35,"l":186.3457,"n":12829,"o":187.5,"t":"2026-08-18T04:00:00Z","v":312046,"vw":188.843385},{"c":186.84,"h":192.41,"l":186.29,"n":14294,"o":188.93,"t":"2026-08-19T04:00:00Z","v":344780,"vw":188.137564},{"c":187.6,"h":190.85,"l":185.58,"n":13079,"o":186.38,"t":"2026-08-20T04:00:00Z","v":376576,"vw":187.909043},{"c":189.1,"h":190.735,"l":184.69,"n":10909,"o":187.9,"t":"2026-08-21T04:00:00Z","v":397260,"vw":188.220031},{"c":192.6,"h":193.95,"l":189.9885,"n":12063,"o":190.52,"t":"2026-08-24T04:00:00Z","v":352866,"vw":192.579091},{"c":196.53,"h":197.15,"l":190.895,"n":14196,"o":192.59,"t":"2026-08-25T04:00:00Z","v":414474,"vw":195.041852},{"c":194.02,"h":197.4,"l":193,"n":13344,"o":196.81,"t":"2026-08-26T04:00:00Z","v":463297,"vw":194.672866},{"c":194.6,"h":198,"l":187.2801,"n":19036,"o":190.66,"t":"2026-08-27T04:00:00Z","v":493597,"vw":193.709752},{"c":198.49,"h":199.89,"l":194.55,"n":15756,"o":195.3,"t":"2026-08-28T04:00:00Z","v":578161,"vw":197.436271},{"c":195.57,"h":198.49,"l":192.025,"n":17287,"o":198.49,"t":"2026-08-31T04:00:00Z","v":652948,"vw":194.911106},{"c":193.16,"h":197.99,"l":192.31,"n":15109,"o":196.83,"t":"2026-09-01T04:00:00Z","v":322395,"vw":193.922644},{"c":195.26,"h":197.85,"l":189.87,"n":14913,"o":193.45,"t":"2026-09-02T04:00:00Z","v":355140,"vw":194.930404},{"c":197.4,"h":199.15,"l":194,"n":12565,"o":195.9,"t":"2026-09-03T04:00:00Z","v":290624,"vw":197.051178},{"c":189.33,"h":196.31,"l":188.33,"n":18275,"o":196.11,"t":"2026-09-04T04:00:00Z","v":434208,"vw":190.375705},{"c":188.28,"h":190.84,"l":187.25,"n":15829,"o":188.995,"t":"2026-09-08T04:00:00Z","v":472514,"vw":188.584497},{"c":189.02,"h":189.37,"l":184.47,"n":16387,"o":187.67,"t":"2026-09-09T04:00:00Z","v":512826,"vw":188.247609},{"c":188.8,"h":191.04,"l":187.23,"n":14318,"o":189.57,"t":"2026-09-10T04:00:00Z","v":380530,"vw":188.989967},{"c":192.61,"h":193.51,"l":186.9601,"n":15483,"o":190.59,"t":"2026-09-11T04:00:00Z","v":704074,"vw":191.871768},{"c":200.67,"h":201.275,"l":194.164,"n":21929,"o":194.26,"t":"2026-09-14T04:00:00Z","v":679446,"vw":199.434325},{"c":198.63,"h":201.97,"l":198.16,"n":19677,"o":199.76,"t":"2026-09-15T04:00:00Z","v":593557,"vw":199.65},{"c":198.67,"h":202,"l":196,"n":18178,"o":198.35,"t":"2026-09-16T04:00:00Z","v":401110,"vw":199.119163},{"c":198.97,"h":201.8,"l":196.5,"n":17803,"o":199.7,"t":"2026-09-17T04:00:00Z","v":490803,"vw":199.59027},{"c":192.08,"h":198.01,"l":190.8,"n":22528,"o":197.92,"t":"2026-09-18T04:00:00Z","v":2226762,"vw":192.357651},{"c":189.9,"h":194.98,"l":189.7,"n":19279,"o":193.7,"t":"2026-09-21T04:00:00Z","v":522992,"vw":191.441294},{"c":190.98,"h":195.2,"l":190.5,"n":18698,"o":191.41,"t":"2026-09-22T04:00:00Z","v":496163,"vw":191.786026},{"c":187.49,"h":191.045,"l":186.705,"n":19167,"o":190.85,"t":"2026-09-23T04:00:00Z","v":477207,"vw":188.496959},{"c":189.65,"h":190.89,"l":185.581,"n":20647,"o":187.5,"t":"2026-09-24T04:00:00Z","v":442714,"vw":189.054026},{"c":190.29,"h":190.6,"l":184.435,"n":18246,"o":189,"t":"2026-09-25T04:00:00Z","v":425470,"vw":188.021369},{"c":193.57,"h":194.655,"l":187.9736,"n":18179,"o":190.25,"t":"2026-09-28T04:00:00Z","v":492250,"vw":192.282736},{"c":190.85,"h":193.74,"l":189.29,"n":17311,"o":192.26,"t":"2026-09-29T04:00:00Z","v":331332,"vw":191.170309},{"c":189.27,"h":193.47,"l":188.5092,"n":14135,"o":192.07,"t":"2026-09-30T04:00:00Z","v":375438,"vw":189.723103},{"c":187.11,"h":191.79,"l":186.8517,"n":17548,"o":188.55,"t":"2026-10-01T04:00:00Z","v":526086,"vw":188.407511},{"c":192.04,"h":192.95,"l":186.49,"n":16134,"o":187.65,"t":"2026-10-02T04:00:00Z","v":458774,"vw":191.279787},{"c":194.26,"h":194.515,"l":189.41,"n":15250,"o":192.04,"t":"2026-10-05T04:00:00Z","v":463854,"vw":193.791202},{"c":194.61,"h":198.49,"l":194.0501,"n":16887,"o":194.72,"t":"2026-10-06T04:00:00Z","v":372229,"vw":195.480994},{"c":188.05,"h":195.9398,"l":187.8,"n":16810,"o":195.37,"t":"2026-10-07T04:00:00Z","v":409937,"vw":190.974984},{"c":191.86,"h":193.75,"l":189.56,"n":15750,"o":190.75,"t":"2026-10-08T04:00:00Z","v":393177,"vw":191.953032},{"c":196.24,"h":199.07,"l":191.86,"n":17914,"o":191.86,"t":"2026-10-09T04:00:00Z","v":596934,"vw":196.254411},{"c":197.22,"h":199.456,"l":193.375,"n":15401,"o":198.03,"t":"2026-10-12T04:00:00Z","v":411066,"vw":196.891947},{"c":194.16,"h":199.64,"l":193.84,"n":13329,"o":198.72,"t":"2026-10-13T04:00:00Z","v":323947,"vw":195.565552},{"c":200,"h":200.8944,"l":194.36,"n":17025,"o":195.43,"t":"2026-10-14T04:00:00Z","v":398822,"vw":198.682867},{"c":204.55,"h":211.8564,"l":202.21,"n":23711,"o":202.21,"t":"2026-10-15T04:00:00Z","v":658615,"vw":207.744372},{"c":210.33,"h":210.79,"l":205.73,"n":15853,"o":206.67,"t":"2026-10-16T04:00:00Z","v":469168,"vw":209.417996},{"c":209.92,"h":214.56,"l":206.77,"n":19154,"o":206.77,"t":"2026-10-19T04:00:00Z","v":590230,"vw":210.753001},{"c":213.19,"h":215.99,"l":210.96,"n":15490,"o":212.25,"t":"2026-10-20T04:00:00Z","v":452817,"vw":213.294388},{"c":209.69,"h":213.79,"l":206.245,"n":14650,"o":211.21,"t":"2026-10-21T04:00:00Z","v":678467,"vw":210.330734},{"c":214.93,"h":215.15,"l":208.31,"n":15270,"o":210.89,"t":"2026-10-22T04:00:00Z","v":488187,"vw":213.084467}],"volatilityBars":[{"c":191.74,"h":191.74,"l":191.74,"n":1,"o":191.74,"t":"2026-09-22T09:15:00Z","v":250,"vw":191.74},{"c":191.55,"h":192.7594,"l":191.55,"n":7,"o":192.7594,"t":"2026-09-22T12:00:00Z","v":409,"vw":192.354983},{"c":192.6539,"h":192.6539,"l":192.6539,"n":2,"o":192.6539,"t":"2026-09-22T12:30:00Z","v":132,"vw":192.6539},{"c":193.1,"h":193.1,"l":190.5,"n":445,"o":191.41,"t":"2026-09-22T13:30:00Z","v":13973,"vw":191.963194},{"c":192.18,"h":195.2,"l":191.8667,"n":564,"o":192.7471,"t":"2026-09-22T13:45:00Z","v":24737,"vw":194.003772},{"c":193.82,"h":194.04,"l":192.155,"n":355,"o":192.33,"t":"2026-09-22T14:00:00Z","v":6742,"vw":193.243219},{"c":193.965,"h":194.7,"l":193.361,"n":375,"o":193.42,"t":"2026-09-22T14:15:00Z","v":8480,"vw":194.157901},{"c":193.51,"h":193.85,"l":193.235,"n":373,"o":193.69,"t":"2026-09-22T14:30:00Z","v":9466,"vw":193.526391},{"c":193.71,"h":193.74,"l":193.5,"n":163,"o":193.73,"t":"2026-09-22T14:45:00Z","v":1935,"vw":193.68625},{"c":193.12,"h":194.055,"l":193.12,"n":387,"o":193.61,"t":"2026-09-22T15:00:00Z","v":6902,"vw":193.602204},{"c":192,"h":193.12,"l":191.905,"n":381,"o":193.12,"t":"2026-09-22T15:15:00Z","v":8714,"vw":192.590107},{"c":191.9,"h":192.32,"l":191.9,"n":518,"o":191.91,"t":"2026-09-22T15:30:00Z","v":8870,"vw":192.143044},{"c":191.8,"h":191.94,"l":191.67,"n":339,"o":191.76,"t":"2026-09-22T15:45:00Z","v":6307,"vw":191.797728},{"c":191.735,"h":192.18,"l":191.72,"n":504,"o":191.91,"t":"2026-09-22T16:00:00Z","v":6492,"vw":191.982361},{"c":191.975,"h":192.12,"l":191.72,"n":531,"o":191.735,"t":"2026-09-22T16:15:00Z","v":8128,"vw":191.907097},{"c":192.1875,"h":192.31,"l":191.795,"n":533,"o":192.15,"t":"2026-09-22T16:30:00Z","v":13746,"vw":192.110603},{"c":192.24,"h":192.615,"l":192.185,"n":575,"o":192.23,"t":"2026-09-22T16:45:00Z","v":8371,"vw":192.329721},{"c":191.205,"h":192.315,"l":191.205,"n":340,"o":192.245,"t":"2026-09-22T17:00:00Z","v":8312,"vw":191.74459},{"c":191.49,"h":191.6,"l":190.905,"n":527,"o":191.24,"t":"2026-09-22T17:15:00Z","v":17926,"vw":191.371916},{"c":191.23,"h":191.58,"l":191.23,"n":326,"o":191.5798,"t":"2026-09-22T17:30:00Z","v":4847,"vw":191.508373},{"c":191.31,"h":191.33,"l":190.7274,"n":946,"o":191.23,"t":"2026-09-22T17:45:00Z","v":18168,"vw":190.937016},{"c":191.5301,"h":191.89,"l":191.39,"n":316,"o":191.39,"t":"2026-09-22T18:00:00Z","v":8176,"vw":191.539579},{"c":191.78,"h":191.9,"l":191.54,"n":383,"o":191.7287,"t":"2026-09-22T18:15:00Z","v":8408,"vw":191.723255},{"c":191.37,"h":191.62,"l":191.21,"n":248,"o":191.62,"t":"2026-09-22T18:30:00Z","v":3609,"vw":191.360385},{"c":191.85,"h":192.05,"l":191.48,"n":475,"o":191.48,"t":"2026-09-22T18:45:00Z","v":8503,"vw":191.719925},{"c":191.79,"h":192.06,"l":191.61,"n":473,"o":191.815,"t":"2026-09-22T19:00:00Z","v":6773,"vw":191.746839},{"c":192.6,"h":192.8399,"l":191.8,"n":947,"o":191.8,"t":"2026-09-22T19:15:00Z","v":14762,"vw":192.331123},{"c":192.75,"h":193.02,"l":192.35,"n":1006,"o":192.42,"t":"2026-09-22T19:30:00Z","v":18241,"vw":192.684026},{"c":190.97,"h":192.64,"l":190.72,"n":2503,"o":192.52,"t":"2026-09-22T19:45:00Z","v":74231,"vw":191.191993},{"c":190.98,"h":190.98,"l":190.98,"n":47,"o":190.98,"t":"2026-09-22T20:00:00Z","v":81397,"vw":190.98},{"c":190.98,"h":190.98,"l":190.98,"n":7,"o":190.98,"t":"2026-09-23T08:00:00Z","v":188,"vw":190.98},{"c":191,"h":191,"l":191,"n":2,"o":191,"t":"2026-09-23T13:00:00Z","v":277,"vw":191},{"c":191,"h":191,"l":191,"n":1,"o":191,"t":"2026-09-23T13:15:00Z","v":133,"vw":191},{"c":190.8,"h":191.27,"l":190,"n":533,"o":191.27,"t":"2026-09-23T13:30:00Z","v":18920,"vw":190.743753},{"c":187.56,"h":190.865,"l":187.56,"n":773,"o":190.865,"t":"2026-09-23T13:45:00Z","v":24977,"vw":189.169768},{"c":189.99,"h":190.12,"l":187.58,"n":569,"o":187.76,"t":"2026-09-23T14:00:00Z","v":23515,"vw":188.814595},{"c":190.01,"h":190.97,"l":189.75,"n":473,"o":189.75,"t":"2026-09-23T14:15:00Z","v":12947,"vw":190.36701},{"c":190.91,"h":191.045,"l":190.4,"n":240,"o":190.42,"t":"2026-09-23T14:30:00Z","v":5724,"vw":190.773577},{"c":189.63,"h":190.6,"l":189.63,"n":311,"o":190.6,"t":"2026-09-23T14:45:00Z","v":5576,"vw":190.312969},{"c":189.03,"h":189.52,"l":188.99,"n":285,"o":189.5,"t":"2026-09-23T15:00:00Z","v":5025,"vw":189.241097},{"c":188.24,"h":189.145,"l":188.24,"n":320,"o":189.145,"t":"2026-09-23T15:15:00Z","v":6343,"vw":188.724573},{"c":188.7,"h":188.96,"l":188.28,"n":211,"o":188.28,"t":"2026-09-23T15:30:00Z","v":4258,"vw":188.573552},{"c":188.53,"h":189.01,"l":188.41,"n":310,"o":188.83,"t":"2026-09-23T15:45:00Z","v":6680,"vw":188.690221},{"c":188.3526,"h":188.4899,"l":187.77,"n":588,"o":188.39,"t":"2026-09-23T16:00:00Z","v":16214,"vw":188.174433},{"c":188.62,"h":189.86,"l":188.16,"n":747,"o":188.39,"t":"2026-09-23T16:15:00Z","v":29220,"vw":189.214623},{"c":189.1599,"h":189.2056,"l":188.5,"n":358,"o":188.51,"t":"2026-09-23T16:30:00Z","v":7761,"vw":189.014069},{"c":188.92,"h":189.185,"l":188.6,"n":216,"o":189.16,"t":"2026-09-23T16:45:00Z","v":3533,"vw":189.019515},{"c":188.79,"h":188.95,"l":188.47,"n":371,"o":188.735,"t":"2026-09-23T17:00:00Z","v":5269,"vw":188.623413},{"c":189.635,"h":189.635,"l":188.81,"n":265,"o":188.95,"t":"2026-09-23T17:15:00Z","v":4141,"vw":189.257898},{"c":189.79,"h":189.79,"l":189.37,"n":691,"o":189.64,"t":"2026-09-23T17:30:00Z","v":9788,"vw":189.571241},{"c":189.81,"h":190.26,"l":189.3959,"n":714,"o":190,"t":"2026-09-23T17:45:00Z","v":12541,"vw":189.691074},{"c":189.2,"h":189.74,"l":189.0871,"n":497,"o":189.59,"t":"2026-09-23T18:00:00Z","v":12642,"vw":189.292775},{"c":188.88,"h":189.27,"l":188.585,"n":612,"o":189.02,"t":"2026-09-23T18:15:00Z","v":14833,"vw":188.921264},{"c":188.38,"h":188.67,"l":187.825,"n":941,"o":188.65,"t":"2026-09-23T18:30:00Z","v":14521,"vw":188.231874},{"c":188.515,"h":188.6399,"l":188.26,"n":357,"o":188.37,"t":"2026-09-23T18:45:00Z","v":4672,"vw":188.465888},{"c":188.53,"h":188.575,"l":188.21,"n":315,"o":188.49,"t":"2026-09-23T19:00:00Z","v":6306,"vw":188.360354},{"c":188.46,"h":188.56,"l":188.29,"n":578,"o":188.4,"t":"2026-09-23T19:15:00Z","v":10294,"vw":188.410253},{"c":187.58,"h":188.58,"l":187.4,"n":974,"o":188.465,"t":"2026-09-23T19:30:00Z","v":20263,"vw":187.899314},{"c":187.47,"h":187.74,"l":186.705,"n":2716,"o":187.66,"t":"2026-09-23T19:45:00Z","v":101121,"vw":187.419582},{"c":187.49,"h":187.49,"l":187.49,"n":30,"o":187.49,"t":"2026-09-23T20:00:00Z","v":57798,"vw":187.49},{"c":187.49,"h":187.49,"l":187.49,"n":4,"o":187.49,"t":"2026-09-23T20:15:00Z","v":6944,"vw":187.49},{"c":189.1229,"h":189.1229,"l":189.1229,"n":3,"o":189.1229,"t":"2026-09-23T22:45:00Z","v":200,"vw":189.1229},{"c":189.6041,"h":189.6041,"l":189.6041,"n":1,"o":189.6041,"t":"2026-09-24T13:00:00Z","v":202,"vw":189.6041},{"c":188.1285,"h":188.58,"l":187.5,"n":309,"o":187.5,"t":"2026-09-24T13:30:00Z","v":8573,"vw":187.851902},{"c":188.65,"h":189.3,"l":187.875,"n":352,"o":188.01,"t":"2026-09-24T13:45:00Z","v":8446,"vw":188.637186},{"c":187.07,"h":188.29,"l":187,"n":309,"o":188.29,"t":"2026-09-24T14:00:00Z","v":6576,"vw":187.664023},{"c":186.75,"h":187.565,"l":186.75,"n":323,"o":187.24,"t":"2026-09-24T14:15:00Z","v":5648,"vw":187.13067},{"c":186.69,"h":187.1901,"l":186.335,"n":327,"o":186.68,"t":"2026-09-24T14:30:00Z","v":6651,"vw":186.938887},{"c":186.03,"h":186.5,"l":185.581,"n":543,"o":186.5,"t":"2026-09-24T14:45:00Z","v":11074,"vw":186.046215},{"c":186.21,"h":186.41,"l":186.02,"n":390,"o":186.39,"t":"2026-09-24T15:00:00Z","v":5931,"vw":186.215248},{"c":186.635,"h":187.01,"l":186.33,"n":446,"o":186.33,"t":"2026-09-24T15:15:00Z","v":5510,"vw":186.821368},{"c":186.88,"h":187.33,"l":186.345,"n":427,"o":186.5,"t":"2026-09-24T15:30:00Z","v":17341,"vw":186.558512},{"c":188.055,"h":188.41,"l":186.85,"n":691,"o":186.9525,"t":"2026-09-24T15:45:00Z","v":28657,"vw":188.023635},{"c":188.115,"h":188.13,"l":187.37,"n":630,"o":187.95,"t":"2026-09-24T16:00:00Z","v":8675,"vw":187.719799},{"c":189.65,"h":189.85,"l":188.19,"n":832,"o":188.19,"t":"2026-09-24T16:15:00Z","v":17724,"vw":189.249194},{"c":189.5,"h":189.7475,"l":189.3,"n":469,"o":189.585,"t":"2026-09-24T16:30:00Z","v":8688,"vw":189.506037},{"c":189.25,"h":189.47,"l":188.91,"n":532,"o":189.47,"t":"2026-09-24T16:45:00Z","v":6220,"vw":189.18147},{"c":189.2,"h":189.235,"l":188.9346,"n":156,"o":189.235,"t":"2026-09-24T17:00:00Z","v":2054,"vw":189.106223},{"c":189.75,"h":189.9,"l":189.3,"n":463,"o":189.305,"t":"2026-09-24T17:15:00Z","v":9285,"vw":189.623464},{"c":189.34,"h":190,"l":189.265,"n":679,"o":190,"t":"2026-09-24T17:30:00Z","v":8931,"vw":189.705928},{"c":189.231,"h":189.58,"l":189.231,"n":403,"o":189.32,"t":"2026-09-24T17:45:00Z","v":4005,"vw":189.390626},{"c":189.2569,"h":189.53,"l":189.055,"n":413,"o":189.4,"t":"2026-09-24T18:00:00Z","v":6705,"vw":189.190545},{"c":190.62,"h":190.63,"l":189.36,"n":796,"o":189.36,"t":"2026-09-24T18:15:00Z","v":16126,"vw":189.904583},{"c":190.52,"h":190.89,"l":190.43,"n":793,"o":190.545,"t":"2026-09-24T18:30:00Z","v":13520,"vw":190.638066},{"c":190.64,"h":190.64,"l":190.005,"n":527,"o":190.565,"t":"2026-09-24T18:45:00Z","v":7384,"vw":190.323325},{"c":190.21,"h":190.85,"l":190.18,"n":607,"o":190.64,"t":"2026-09-24T19:00:00Z","v":7411,"vw":190.540901},{"c":190.125,"h":190.34,"l":190.02,"n":496,"o":190.145,"t":"2026-09-24T19:15:00Z","v":6997,"vw":190.129615},{"c":189.5,"h":190.03,"l":189.31,"n":1075,"o":190.03,"t":"2026-09-24T19:30:00Z","v":28158,"vw":189.638757},{"c":189.68,"h":190.2,"l":188.93,"n":2538,"o":189.46,"t":"2026-09-24T19:45:00Z","v":62158,"vw":189.706636},{"c":189.65,"h":189.65,"l":189.65,"n":32,"o":189.65,"t":"2026-09-24T20:00:00Z","v":88728,"vw":189.65},{"c":189.65,"h":189.65,"l":189.65,"n":1,"o":189.65,"t":"2026-09-24T20:45:00Z","v":100,"vw":189.65},{"c":189.6795,"h":189.6795,"l":189.6795,"n":1,"o":189.6795,"t":"2026-09-24T21:45:00Z","v":130,"vw":189.6795},{"c":189.71,"h":189.71,"l":189.71,"n":2,"o":189.71,"t":"2026-09-25T13:15:00Z","v":105,"vw":189.71},{"c":187.36,"h":189.03,"l":187.36,"n":378,"o":189,"t":"2026-09-25T13:30:00Z","v":9552,"vw":188.247519},{"c":187.355,"h":187.9,"l":186.55,"n":503,"o":187,"t":"2026-09-25T13:45:00Z","v":15401,"vw":187.092355},{"c":184.745,"h":187.33,"l":184.435,"n":1006,"o":187.33,"t":"2026-09-25T14:00:00Z","v":32053,"vw":185.42718},{"c":185.91,"h":186.19,"l":184.975,"n":566,"o":185,"t":"2026-09-25T14:15:00Z","v":14198,"vw":185.449822},{"c":185.5,"h":186.045,"l":185.4508,"n":408,"o":186.045,"t":"2026-09-25T14:30:00Z","v":7739,"vw":185.671929},{"c":185.07,"h":185.74,"l":184.51,"n":349,"o":185.5,"t":"2026-09-25T14:45:00Z","v":11613,"vw":185.110232},{"c":185.45,"h":185.52,"l":184.92,"n":334,"o":184.92,"t":"2026-09-25T15:00:00Z","v":6180,"vw":185.215852},{"c":186.2,"h":186.22,"l":185.34,"n":552,"o":185.6,"t":"2026-09-25T15:15:00Z","v":8744,"vw":185.882776},{"c":185.33,"h":186.32,"l":185.15,"n":749,"o":186.21,"t":"2026-09-25T15:30:00Z","v":9817,"vw":185.827432},{"c":185.34,"h":185.67,"l":185.335,"n":391,"o":185.38,"t":"2026-09-25T15:45:00Z","v":5758,"vw":185.477699},{"c":187.3083,"h":187.3083,"l":185.83,"n":517,"o":185.83,"t":"2026-09-25T16:00:00Z","v":12213,"vw":186.72748},{"c":187.12,"h":187.22,"l":186.49,"n":601,"o":187.15,"t":"2026-09-25T16:15:00Z","v":11299,"vw":186.875244},{"c":187.225,"h":187.46,"l":186.5701,"n":469,"o":186.98,"t":"2026-09-25T16:30:00Z","v":11751,"vw":187.057702},{"c":186.895,"h":187.45,"l":186.8825,"n":209,"o":187.45,"t":"2026-09-25T16:45:00Z","v":6926,"vw":187.06666},{"c":187.34,"h":187.44,"l":186.875,"n":236,"o":186.875,"t":"2026-09-25T17:00:00Z","v":4313,"vw":187.15125},{"c":187.87,"h":187.87,"l":187.14,"n":366,"o":187.34,"t":"2026-09-25T17:15:00Z","v":10172,"vw":187.391692},{"c":187.3303,"h":187.86,"l":187.3303,"n":467,"o":187.77,"t":"2026-09-25T17:30:00Z","v":6201,"vw":187.55631},{"c":187.11,"h":187.54,"l":187.1075,"n":224,"o":187.54,"t":"2026-09-25T17:45:00Z","v":4066,"vw":187.224576},{"c":187.66,"h":187.7275,"l":187.2,"n":515,"o":187.25,"t":"2026-09-25T18:00:00Z","v":8516,"vw":187.370174},{"c":186.905,"h":187.71,"l":186.83,"n":401,"o":187.71,"t":"2026-09-25T18:15:00Z","v":13803,"vw":187.069624},{"c":187.07,"h":187.25,"l":186.86,"n":305,"o":186.8725,"t":"2026-09-25T18:30:00Z","v":5665,"vw":187.042592},{"c":187.75,"h":187.75,"l":187.1101,"n":348,"o":187.1101,"t":"2026-09-25T18:45:00Z","v":4281,"vw":187.496934},{"c":188,"h":188,"l":187.7,"n":512,"o":187.7,"t":"2026-09-25T19:00:00Z","v":14122,"vw":187.856122},{"c":188.58,"h":188.6,"l":187.9,"n":555,"o":188.1,"t":"2026-09-25T19:15:00Z","v":11658,"vw":188.381469},{"c":189.35,"h":189.43,"l":188.52,"n":808,"o":188.62,"t":"2026-09-25T19:30:00Z","v":16070,"vw":188.928062},{"c":190.35,"h":190.6,"l":189.35,"n":2266,"o":189.35,"t":"2026-09-25T19:45:00Z","v":67831,"vw":190.195401},{"c":190.29,"h":190.29,"l":190.29,"n":32,"o":190.29,"t":"2026-09-25T20:00:00Z","v":62992,"vw":190.29},{"c":190,"h":190,"l":190,"n":5,"o":190,"t":"2026-09-25T20:45:00Z","v":245,"vw":190},{"c":190,"h":190,"l":190,"n":6,"o":190,"t":"2026-09-25T22:45:00Z","v":450,"vw":190},{"c":190.01,"h":190.01,"l":190.01,"n":1,"o":190.01,"t":"2026-09-25T23:15:00Z","v":273,"vw":190.01},{"c":190,"h":190,"l":190,"n":2,"o":190,"t":"2026-09-28T08:00:00Z","v":233,"vw":190},{"c":190.6,"h":190.6,"l":190.6,"n":12,"o":190.6,"t":"2026-09-28T11:00:00Z","v":431,"vw":190.6},{"c":189.54,"h":190.25,"l":187.9736,"n":629,"o":190.25,"t":"2026-09-28T13:30:00Z","v":21963,"vw":189.423486},{"c":188.49,"h":190,"l":188.49,"n":294,"o":188.83,"t":"2026-09-28T13:45:00Z","v":5104,"vw":189.270466},{"c":190,"h":190.16,"l":188.52,"n":471,"o":188.52,"t":"2026-09-28T14:00:00Z","v":5943,"vw":189.588471},{"c":189.575,"h":190.29,"l":189.2301,"n":222,"o":189.825,"t":"2026-09-28T14:15:00Z","v":8938,"vw":189.690472},{"c":189.54,"h":189.6,"l":189.37,"n":136,"o":189.565,"t":"2026-09-28T14:30:00Z","v":2404,"vw":189.535541},{"c":189.68,"h":190.4999,"l":189.34,"n":581,"o":189.505,"t":"2026-09-28T14:45:00Z","v":14947,"vw":189.968352},{"c":189.54,"h":189.675,"l":189.07,"n":403,"o":189.675,"t":"2026-09-28T15:00:00Z","v":9086,"vw":189.469072},{"c":189.4775,"h":189.8,"l":189.28,"n":409,"o":189.28,"t":"2026-09-28T15:15:00Z","v":4665,"vw":189.578905},{"c":189.42,"h":189.83,"l":189.42,"n":470,"o":189.65,"t":"2026-09-28T15:30:00Z","v":5855,"vw":189.631364},{"c":190.35,"h":190.35,"l":189.12,"n":474,"o":189.45,"t":"2026-09-28T15:45:00Z","v":17468,"vw":189.701813},{"c":190.24,"h":190.5,"l":189.95,"n":231,"o":190.38,"t":"2026-09-28T16:00:00Z","v":4028,"vw":190.292386},{"c":190.95,"h":190.9999,"l":190.0397,"n":492,"o":190.265,"t":"2026-09-28T16:15:00Z","v":10869,"vw":190.427589},{"c":190.515,"h":190.65,"l":190.425,"n":506,"o":190.65,"t":"2026-09-28T16:30:00Z","v":8458,"vw":190.554597},{"c":190.76,"h":190.89,"l":190.41,"n":340,"o":190.72,"t":"2026-09-28T16:45:00Z","v":5176,"vw":190.66037},{"c":191.01,"h":191.85,"l":190.765,"n":621,"o":190.765,"t":"2026-09-28T17:00:00Z","v":13203,"vw":191.271203},{"c":191,"h":191.26,"l":190.52,"n":456,"o":191.24,"t":"2026-09-28T17:15:00Z","v":7415,"vw":191.078148},{"c":191.2,"h":191.3,"l":190.68,"n":201,"o":191.3,"t":"2026-09-28T17:30:00Z","v":5562,"vw":191.036042},{"c":191.25,"h":191.52,"l":190.6777,"n":419,"o":191.2,"t":"2026-09-28T17:45:00Z","v":9940,"vw":191.194896},{"c":191.77,"h":191.77,"l":190.96,"n":389,"o":191.04,"t":"2026-09-28T18:00:00Z","v":7211,"vw":191.353334},{"c":192.14,"h":192.14,"l":191.63,"n":309,"o":191.8,"t":"2026-09-28T18:15:00Z","v":7682,"vw":191.878924},{"c":191.86,"h":192.21,"l":191.1731,"n":658,"o":192.085,"t":"2026-09-28T18:30:00Z","v":18800,"vw":191.756705},{"c":192.985,"h":193.1,"l":191.6916,"n":601,"o":191.6916,"t":"2026-09-28T18:45:00Z","v":13742,"vw":192.606179},{"c":192.88,"h":193.15,"l":192.78,"n":459,"o":193.12,"t":"2026-09-28T19:00:00Z","v":11476,"vw":192.99305},{"c":193.72,"h":193.865,"l":192.86,"n":572,"o":192.86,"t":"2026-09-28T19:15:00Z","v":16807,"vw":193.510453},{"c":193.62,"h":194.02,"l":193.13,"n":1037,"o":193.86,"t":"2026-09-28T19:30:00Z","v":39409,"vw":193.682902},{"c":193.45,"h":194.655,"l":193.14,"n":2665,"o":193.62,"t":"2026-09-28T19:45:00Z","v":112525,"vw":193.746664},{"c":193.64,"h":193.64,"l":193.57,"n":81,"o":193.57,"t":"2026-09-28T20:00:00Z","v":69931,"vw":193.570169},{"c":192.8,"h":192.8,"l":192.8,"n":1,"o":192.8,"t":"2026-09-28T20:30:00Z","v":156,"vw":192.8},{"c":194.5745,"h":194.5745,"l":194.5745,"n":2,"o":194.5745,"t":"2026-09-28T21:15:00Z","v":176,"vw":194.5745},{"c":193.2038,"h":193.2038,"l":193.2038,"n":1,"o":193.2038,"t":"2026-09-28T21:45:00Z","v":100,"vw":193.2038},{"c":193.5,"h":193.5,"l":193.5,"n":3,"o":193.5,"t":"2026-09-29T13:00:00Z","v":220,"vw":193.5},{"c":192.66,"h":193.74,"l":190.79,"n":382,"o":192.26,"t":"2026-09-29T13:30:00Z","v":8805,"vw":192.428345},{"c":192.255,"h":193.585,"l":192.255,"n":91,"o":192.83,"t":"2026-09-29T13:45:00Z","v":1553,"vw":193.08503},{"c":192.67,"h":192.82,"l":192.195,"n":610,"o":192.26,"t":"2026-09-29T14:00:00Z","v":14774,"vw":192.38105},{"c":192.05,"h":192.57,"l":191.9,"n":301,"o":192.43,"t":"2026-09-29T14:15:00Z","v":3444,"vw":192.182586},{"c":191.05,"h":192.0699,"l":191.05,"n":204,"o":192.05,"t":"2026-09-29T14:30:00Z","v":9239,"vw":191.606851},{"c":191.49,"h":191.81,"l":191.25,"n":295,"o":191.25,"t":"2026-09-29T14:45:00Z","v":10054,"vw":191.643688},{"c":191.21,"h":191.46,"l":191.205,"n":320,"o":191.205,"t":"2026-09-29T15:00:00Z","v":2987,"vw":191.327692},{"c":190.66,"h":191.67,"l":190.66,"n":600,"o":191.22,"t":"2026-09-29T15:15:00Z","v":12170,"vw":191.307331},{"c":189.82,"h":190.62,"l":189.39,"n":753,"o":190.605,"t":"2026-09-29T15:30:00Z","v":13514,"vw":190.084159},{"c":190.3723,"h":190.3723,"l":189.29,"n":584,"o":189.97,"t":"2026-09-29T15:45:00Z","v":9121,"vw":190.02285},{"c":190.59,"h":191.39,"l":190.295,"n":560,"o":190.3,"t":"2026-09-29T16:00:00Z","v":10929,"vw":191.016238},{"c":190.99,"h":191.06,"l":190.53,"n":619,"o":190.53,"t":"2026-09-29T16:15:00Z","v":8642,"vw":190.862373},{"c":191.12,"h":191.69,"l":190.92,"n":554,"o":190.99,"t":"2026-09-29T16:30:00Z","v":13792,"vw":191.35529},{"c":190.98,"h":191.25,"l":190.5,"n":504,"o":190.855,"t":"2026-09-29T16:45:00Z","v":6611,"vw":190.870698},{"c":191.7425,"h":191.7425,"l":190.8656,"n":324,"o":190.8656,"t":"2026-09-29T17:00:00Z","v":4089,"vw":191.304636},{"c":191.51,"h":191.64,"l":191.27,"n":450,"o":191.64,"t":"2026-09-29T17:15:00Z","v":6934,"vw":191.441443},{"c":191.73,"h":192.01,"l":191.665,"n":273,"o":191.81,"t":"2026-09-29T17:30:00Z","v":5032,"vw":191.816982},{"c":192.03,"h":192.03,"l":191.71,"n":493,"o":191.735,"t":"2026-09-29T17:45:00Z","v":6435,"vw":191.861499},{"c":191.71,"h":192,"l":191.52,"n":183,"o":191.9075,"t":"2026-09-29T18:00:00Z","v":2413,"vw":191.780227},{"c":192.16,"h":192.29,"l":191.53,"n":301,"o":191.53,"t":"2026-09-29T18:15:00Z","v":4729,"vw":191.992549},{"c":191.74,"h":192.29,"l":191.33,"n":489,"o":192.29,"t":"2026-09-29T18:30:00Z","v":9708,"vw":191.771921},{"c":190.81,"h":191.745,"l":190.81,"n":594,"o":191.6,"t":"2026-09-29T18:45:00Z","v":10412,"vw":191.308651},{"c":190.7951,"h":190.95,"l":190.34,"n":402,"o":190.34,"t":"2026-09-29T19:00:00Z","v":9928,"vw":190.795573},{"c":190.66,"h":190.86,"l":190.34,"n":524,"o":190.72,"t":"2026-09-29T19:15:00Z","v":10991,"vw":190.637896},{"c":191.29,"h":191.38,"l":190.62,"n":701,"o":190.655,"t":"2026-09-29T19:30:00Z","v":17480,"vw":191.092761},{"c":190.71,"h":191.24,"l":190.65,"n":1559,"o":190.83,"t":"2026-09-29T19:45:00Z","v":44629,"vw":190.878945},{"c":190.85,"h":190.85,"l":190.85,"n":44,"o":190.85,"t":"2026-09-29T20:00:00Z","v":47367,"vw":190.85},{"c":191,"h":191,"l":191,"n":3,"o":191,"t":"2026-09-29T22:30:00Z","v":460,"vw":191},{"c":191.61,"h":191.61,"l":191.61,"n":2,"o":191.61,"t":"2026-09-30T10:45:00Z","v":150,"vw":191.61},{"c":192,"h":192,"l":192,"n":2,"o":192,"t":"2026-09-30T12:45:00Z","v":102,"vw":192},{"c":192.58,"h":193.47,"l":190.5531,"n":460,"o":192.07,"t":"2026-09-30T13:30:00Z","v":16774,"vw":191.921669},{"c":192.27,"h":193.3,"l":191.15,"n":361,"o":192.895,"t":"2026-09-30T13:45:00Z","v":8995,"vw":192.241032},{"c":190.325,"h":192.62,"l":190.1935,"n":317,"o":192.62,"t":"2026-09-30T14:00:00Z","v":6702,"vw":191.167967},{"c":190.94,"h":191,"l":190.315,"n":271,"o":190.315,"t":"2026-09-30T14:15:00Z","v":6814,"vw":190.800706},{"c":190.725,"h":191.03,"l":190.4196,"n":196,"o":190.865,"t":"2026-09-30T14:30:00Z","v":2943,"vw":190.784357},{"c":191.12,"h":191.33,"l":190.66,"n":405,"o":190.88,"t":"2026-09-30T14:45:00Z","v":11049,"vw":190.984665},{"c":190.6999,"h":191.15,"l":190.41,"n":424,"o":191.15,"t":"2026-09-30T15:00:00Z","v":5997,"vw":190.651113},{"c":190.24,"h":190.49,"l":189.5982,"n":360,"o":190.4501,"t":"2026-09-30T15:15:00Z","v":10080,"vw":190.072571},{"c":189.89,"h":190.28,"l":189.81,"n":181,"o":190.25,"t":"2026-09-30T15:30:00Z","v":2981,"vw":190.086548},{"c":190,"h":190,"l":189.69,"n":96,"o":189.89,"t":"2026-09-30T15:45:00Z","v":1612,"vw":189.797478},{"c":190.12,"h":190.19,"l":189.805,"n":124,"o":189.805,"t":"2026-09-30T16:00:00Z","v":2144,"vw":190.0455},{"c":189.98,"h":189.98,"l":189.8,"n":172,"o":189.91,"t":"2026-09-30T16:15:00Z","v":3134,"vw":189.923854},{"c":189.22,"h":190.02,"l":189.22,"n":241,"o":189.7801,"t":"2026-09-30T16:30:00Z","v":4828,"vw":189.44493},{"c":189.055,"h":189.29,"l":188.52,"n":324,"o":189,"t":"2026-09-30T16:45:00Z","v":14719,"vw":188.972399},{"c":189.99,"h":190.26,"l":189.25,"n":261,"o":189.25,"t":"2026-09-30T17:00:00Z","v":21201,"vw":189.951022},{"c":190.1,"h":190.1,"l":189.62,"n":153,"o":189.91,"t":"2026-09-30T17:15:00Z","v":3910,"vw":189.950002},{"c":189.35,"h":189.7775,"l":188.76,"n":376,"o":189.6711,"t":"2026-09-30T17:30:00Z","v":14673,"vw":189.346365},{"c":189.795,"h":190.13,"l":188.96,"n":558,"o":189.36,"t":"2026-09-30T17:45:00Z","v":14626,"vw":189.647129},{"c":189.09,"h":189.5213,"l":189.09,"n":168,"o":189.5213,"t":"2026-09-30T18:00:00Z","v":1910,"vw":189.45705},{"c":188.71,"h":189.2975,"l":188.6,"n":318,"o":189.2975,"t":"2026-09-30T18:15:00Z","v":5978,"vw":188.855724},{"c":188.945,"h":189.21,"l":188.5092,"n":322,"o":188.54,"t":"2026-09-30T18:30:00Z","v":9762,"vw":188.868725},{"c":189.91,"h":189.91,"l":189.075,"n":333,"o":189.22,"t":"2026-09-30T18:45:00Z","v":6195,"vw":189.517035},{"c":189.55,"h":190.08,"l":189.4901,"n":305,"o":189.8,"t":"2026-09-30T19:00:00Z","v":7408,"vw":189.681996},{"c":189.655,"h":189.87,"l":189.655,"n":274,"o":189.87,"t":"2026-09-30T19:15:00Z","v":3766,"vw":189.731397},{"c":189.605,"h":189.81,"l":189.27,"n":668,"o":189.53,"t":"2026-09-30T19:30:00Z","v":12348,"vw":189.633753},{"c":189.25,"h":189.71,"l":188.92,"n":1858,"o":189.38,"t":"2026-09-30T19:45:00Z","v":49771,"vw":189.300644},{"c":189.27,"h":189.27,"l":189.27,"n":66,"o":189.27,"t":"2026-09-30T20:00:00Z","v":96799,"vw":189.27},{"c":189,"h":189,"l":189,"n":1,"o":189,"t":"2026-10-01T12:45:00Z","v":106,"vw":189},{"c":188.099,"h":189.2432,"l":188,"n":555,"o":188.55,"t":"2026-10-01T13:30:00Z","v":8572,"vw":188.449213},{"c":190.63,"h":190.63,"l":188.515,"n":253,"o":188.5175,"t":"2026-10-01T13:45:00Z","v":7667,"vw":189.528237},{"c":191.26,"h":191.36,"l":189.5,"n":612,"o":190.51,"t":"2026-10-01T14:00:00Z","v":38464,"vw":190.009144},{"c":189.51,"h":190.9801,"l":189.2701,"n":372,"o":190.9801,"t":"2026-10-01T14:15:00Z","v":6464,"vw":189.747151},{"c":189.54,"h":189.55,"l":188.83,"n":197,"o":189.44,"t":"2026-10-01T14:30:00Z","v":2634,"vw":189.365526},{"c":189.96,"h":189.97,"l":189.43,"n":163,"o":189.52,"t":"2026-10-01T14:45:00Z","v":3466,"vw":189.802246},{"c":190.015,"h":190.23,"l":189.6,"n":259,"o":189.66,"t":"2026-10-01T15:00:00Z","v":4946,"vw":189.986028},{"c":191.07,"h":191.33,"l":190.12,"n":282,"o":190.16,"t":"2026-10-01T15:15:00Z","v":10189,"vw":191.082388},{"c":191.68,"h":191.75,"l":190.86,"n":358,"o":190.94,"t":"2026-10-01T15:30:00Z","v":19643,"vw":191.326526},{"c":191,"h":191.79,"l":190.85,"n":206,"o":191.67,"t":"2026-10-01T15:45:00Z","v":5809,"vw":191.143713},{"c":189.92,"h":191.335,"l":189.92,"n":345,"o":191.335,"t":"2026-10-01T16:00:00Z","v":13262,"vw":190.816442},{"c":190.4,"h":191.0485,"l":190.24,"n":427,"o":190.24,"t":"2026-10-01T16:15:00Z","v":5499,"vw":190.67032},{"c":190.195,"h":190.67,"l":190.195,"n":249,"o":190.54,"t":"2026-10-01T16:30:00Z","v":2146,"vw":190.363813},{"c":190.19,"h":190.44,"l":190.07,"n":259,"o":190.44,"t":"2026-10-01T16:45:00Z","v":2696,"vw":190.212787},{"c":190.47,"h":190.555,"l":189.845,"n":399,"o":190.05,"t":"2026-10-01T17:00:00Z","v":5921,"vw":190.160249},{"c":190.215,"h":190.49,"l":190.19,"n":201,"o":190.335,"t":"2026-10-01T17:15:00Z","v":3628,"vw":190.318253},{"c":190.03,"h":190.29,"l":189.96,"n":172,"o":190.29,"t":"2026-10-01T17:30:00Z","v":2758,"vw":190.054223},{"c":189.85,"h":189.89,"l":189.26,"n":659,"o":189.82,"t":"2026-10-01T17:45:00Z","v":13285,"vw":189.597938},{"c":189.89,"h":190.23,"l":189.5,"n":326,"o":189.9599,"t":"2026-10-01T18:00:00Z","v":10397,"vw":189.888471},{"c":189.5254,"h":190.34,"l":189.5254,"n":169,"o":190.1,"t":"2026-10-01T18:15:00Z","v":5837,"vw":189.992548},{"c":188.44,"h":189.97,"l":188.44,"n":829,"o":189.97,"t":"2026-10-01T18:30:00Z","v":16884,"vw":189.040818},{"c":188.93,"h":189.07,"l":188.23,"n":717,"o":188.44,"t":"2026-10-01T18:45:00Z","v":20481,"vw":188.661876},{"c":187.35,"h":188.845,"l":187.23,"n":872,"o":188.845,"t":"2026-10-01T19:00:00Z","v":25366,"vw":187.970462},{"c":187.305,"h":187.615,"l":186.8517,"n":896,"o":187.44,"t":"2026-10-01T19:15:00Z","v":33562,"vw":187.195445},{"c":187.98,"h":188.135,"l":186.9975,"n":1034,"o":187.25,"t":"2026-10-01T19:30:00Z","v":42746,"vw":187.53113},{"c":187.01,"h":188.135,"l":186.92,"n":2735,"o":187.98,"t":"2026-10-01T19:45:00Z","v":85712,"vw":187.334113},{"c":187.11,"h":187.11,"l":187.11,"n":52,"o":187.11,"t":"2026-10-01T20:00:00Z","v":98044,"vw":187.11},{"c":187.55,"h":187.55,"l":187.55,"n":1,"o":187.55,"t":"2026-10-01T23:00:00Z","v":100,"vw":187.55},{"c":187.18,"h":187.18,"l":187.18,"n":8,"o":187.18,"t":"2026-10-02T09:15:00Z","v":171,"vw":187.18},{"c":188,"h":188,"l":188,"n":1,"o":188,"t":"2026-10-02T13:00:00Z","v":401,"vw":188},{"c":187.25,"h":189.315,"l":186.49,"n":667,"o":187.65,"t":"2026-10-02T13:30:00Z","v":27972,"vw":187.796647},{"c":188,"h":188.225,"l":186.83,"n":440,"o":187.88,"t":"2026-10-02T13:45:00Z","v":11983,"vw":187.432784},{"c":189.7,"h":190.14,"l":188.3,"n":732,"o":188.3,"t":"2026-10-02T14:00:00Z","v":27521,"vw":189.444527},{"c":190.55,"h":190.95,"l":189.91,"n":662,"o":189.91,"t":"2026-10-02T14:15:00Z","v":12964,"vw":190.28751},{"c":191.3,"h":191.3,"l":190.62,"n":409,"o":190.62,"t":"2026-10-02T14:30:00Z","v":11987,"vw":191.036424},{"c":191.01,"h":191.5,"l":190.68,"n":389,"o":190.81,"t":"2026-10-02T14:45:00Z","v":12378,"vw":190.933049},{"c":190.54,"h":191.4899,"l":190.48,"n":416,"o":191.14,"t":"2026-10-02T15:00:00Z","v":10769,"vw":190.758052},{"c":190.36,"h":190.5,"l":190.015,"n":281,"o":190.49,"t":"2026-10-02T15:15:00Z","v":5579,"vw":190.193296},{"c":190.97,"h":190.97,"l":190.3692,"n":168,"o":190.5,"t":"2026-10-02T15:30:00Z","v":3243,"vw":190.588909},{"c":190.22,"h":190.79,"l":190.2,"n":249,"o":190.79,"t":"2026-10-02T15:45:00Z","v":5736,"vw":190.417398},{"c":191.415,"h":191.5,"l":190.41,"n":356,"o":190.41,"t":"2026-10-02T16:00:00Z","v":12014,"vw":191.133105},{"c":191.85,"h":191.85,"l":191.475,"n":177,"o":191.69,"t":"2026-10-02T16:15:00Z","v":4068,"vw":191.637553},{"c":192,"h":192.07,"l":191.725,"n":298,"o":191.93,"t":"2026-10-02T16:30:00Z","v":9593,"vw":191.89744},{"c":192.71,"h":192.7899,"l":192.1,"n":229,"o":192.115,"t":"2026-10-02T16:45:00Z","v":5578,"vw":192.621818},{"c":192.55,"h":192.79,"l":192.34,"n":285,"o":192.565,"t":"2026-10-02T17:00:00Z","v":6469,"vw":192.608247},{"c":192.16,"h":192.88,"l":192.15,"n":352,"o":192.55,"t":"2026-10-02T17:15:00Z","v":7360,"vw":192.52915},{"c":192.15,"h":192.5,"l":192.08,"n":340,"o":192.38,"t":"2026-10-02T17:30:00Z","v":12133,"vw":192.371687},{"c":192.53,"h":192.53,"l":191.97,"n":381,"o":192.3,"t":"2026-10-02T17:45:00Z","v":8342,"vw":192.262113},{"c":192.76,"h":192.76,"l":192.44,"n":250,"o":192.74,"t":"2026-10-02T18:00:00Z","v":3983,"vw":192.57879},{"c":192.71,"h":192.85,"l":192.61,"n":121,"o":192.85,"t":"2026-10-02T18:15:00Z","v":3119,"vw":192.707323},{"c":192.71,"h":192.86,"l":192.13,"n":424,"o":192.86,"t":"2026-10-02T18:30:00Z","v":10817,"vw":192.459785},{"c":192.53,"h":192.95,"l":192.48,"n":403,"o":192.73,"t":"2026-10-02T18:45:00Z","v":12335,"vw":192.664804},{"c":192.67,"h":192.88,"l":192.45,"n":325,"o":192.51,"t":"2026-10-02T19:00:00Z","v":6429,"vw":192.721501},{"c":192.22,"h":192.84,"l":192,"n":748,"o":192.84,"t":"2026-10-02T19:15:00Z","v":17930,"vw":192.265037},{"c":191.855,"h":192.72,"l":191.81,"n":625,"o":192.37,"t":"2026-10-02T19:30:00Z","v":13222,"vw":192.366867},{"c":191.96,"h":192.7468,"l":191.9038,"n":2267,"o":192.09,"t":"2026-10-02T19:45:00Z","v":74765,"vw":192.271685},{"c":192.04,"h":192.04,"l":192.04,"n":33,"o":192.04,"t":"2026-10-02T20:00:00Z","v":79284,"vw":192.04},{"c":191,"h":191,"l":191,"n":7,"o":191,"t":"2026-10-05T08:00:00Z","v":106,"vw":191},{"c":192,"h":192,"l":192,"n":8,"o":192,"t":"2026-10-05T11:00:00Z","v":218,"vw":192},{"c":192.37,"h":192.99,"l":190.4896,"n":431,"o":192.04,"t":"2026-10-05T13:30:00Z","v":8935,"vw":192.016286},{"c":190.96,"h":191.0725,"l":189.41,"n":390,"o":190.51,"t":"2026-10-05T13:45:00Z","v":11867,"vw":189.883225},{"c":193.14,"h":193.565,"l":190.73,"n":397,"o":191.34,"t":"2026-10-05T14:00:00Z","v":13899,"vw":192.459137},{"c":193,"h":193.2,"l":192.33,"n":220,"o":192.88,"t":"2026-10-05T14:15:00Z","v":7257,"vw":192.976535},{"c":193.01,"h":193.04,"l":192.68,"n":140,"o":192.88,"t":"2026-10-05T14:30:00Z","v":2960,"vw":192.848958},{"c":192.61,"h":193.055,"l":192.585,"n":285,"o":192.73,"t":"2026-10-05T14:45:00Z","v":6480,"vw":192.883695},{"c":192.385,"h":193.1328,"l":192.385,"n":180,"o":192.72,"t":"2026-10-05T15:00:00Z","v":9025,"vw":192.830916},{"c":192.12,"h":192.71,"l":191.5,"n":238,"o":192.7,"t":"2026-10-05T15:15:00Z","v":6688,"vw":192.189541},{"c":192.525,"h":192.66,"l":191.8,"n":187,"o":192.12,"t":"2026-10-05T15:30:00Z","v":3714,"vw":192.254322},{"c":192.34,"h":192.9,"l":192.25,"n":243,"o":192.525,"t":"2026-10-05T15:45:00Z","v":5544,"vw":192.39596},{"c":192.705,"h":193,"l":192.38,"n":402,"o":192.49,"t":"2026-10-05T16:00:00Z","v":7535,"vw":192.856106},{"c":193.43,"h":193.44,"l":192.77,"n":416,"o":192.99,"t":"2026-10-05T16:15:00Z","v":11034,"vw":193.039553},{"c":193.56,"h":193.6,"l":193.19,"n":250,"o":193.28,"t":"2026-10-05T16:30:00Z","v":5690,"vw":193.424613},{"c":193.695,"h":194,"l":193.67,"n":290,"o":193.9833,"t":"2026-10-05T16:45:00Z","v":8048,"vw":193.881801},{"c":194.245,"h":194.245,"l":193.68,"n":213,"o":193.815,"t":"2026-10-05T17:00:00Z","v":9689,"vw":194.041515},{"c":194,"h":194.24,"l":193.84,"n":239,"o":194,"t":"2026-10-05T17:15:00Z","v":5074,"vw":194.033707},{"c":194.2,"h":194.34,"l":194.03,"n":345,"o":194.085,"t":"2026-10-05T17:30:00Z","v":6043,"vw":194.146687},{"c":194.195,"h":194.36,"l":194.075,"n":206,"o":194.205,"t":"2026-10-05T17:45:00Z","v":6295,"vw":194.152617},{"c":194.5,"h":194.515,"l":194.17,"n":187,"o":194.205,"t":"2026-10-05T18:00:00Z","v":4542,"vw":194.32323},{"c":194.2,"h":194.425,"l":194.14,"n":215,"o":194.28,"t":"2026-10-05T18:15:00Z","v":5760,"vw":194.192435},{"c":193.9,"h":194.08,"l":193.55,"n":227,"o":194.07,"t":"2026-10-05T18:30:00Z","v":4664,"vw":193.88425},{"c":193.82,"h":193.9,"l":193.34,"n":515,"o":193.52,"t":"2026-10-05T18:45:00Z","v":12142,"vw":193.713435},{"c":194.2,"h":194.28,"l":193.725,"n":640,"o":193.78,"t":"2026-10-05T19:00:00Z","v":7417,"vw":194.023175},{"c":194.145,"h":194.31,"l":193.93,"n":472,"o":194.065,"t":"2026-10-05T19:15:00Z","v":6658,"vw":194.170034},{"c":194.24,"h":194.26,"l":193.87,"n":805,"o":194.155,"t":"2026-10-05T19:30:00Z","v":23476,"vw":194.063512},{"c":194.34,"h":194.4,"l":193.465,"n":2189,"o":193.9352,"t":"2026-10-05T19:45:00Z","v":61756,"vw":194.114249},{"c":194.26,"h":194.26,"l":194.26,"n":38,"o":194.26,"t":"2026-10-05T20:00:00Z","v":159598,"vw":194.26},{"c":193.5913,"h":193.5913,"l":193.5913,"n":1,"o":193.5913,"t":"2026-10-05T21:45:00Z","v":100,"vw":193.5913},{"c":195,"h":195,"l":195,"n":13,"o":195,"t":"2026-10-06T13:15:00Z","v":548,"vw":195},{"c":194.6,"h":195.5,"l":194.4,"n":483,"o":194.72,"t":"2026-10-06T13:30:00Z","v":14487,"vw":194.82163},{"c":196,"h":196.35,"l":194.0501,"n":510,"o":194.62,"t":"2026-10-06T13:45:00Z","v":13571,"vw":195.706744},{"c":196.1101,"h":196.88,"l":196,"n":392,"o":196,"t":"2026-10-06T14:00:00Z","v":16153,"vw":196.209523},{"c":196.27,"h":196.9,"l":196.23,"n":279,"o":196.27,"t":"2026-10-06T14:15:00Z","v":8689,"vw":196.623907},{"c":196.12,"h":196.38,"l":195.68,"n":259,"o":196.3,"t":"2026-10-06T14:30:00Z","v":5784,"vw":195.993054},{"c":196.01,"h":196.66,"l":196.01,"n":188,"o":196.15,"t":"2026-10-06T14:45:00Z","v":5184,"vw":196.264001},{"c":196.99,"h":197,"l":195.74,"n":342,"o":196.11,"t":"2026-10-06T15:00:00Z","v":9893,"vw":196.65557},{"c":197.34,"h":197.34,"l":196.885,"n":466,"o":196.885,"t":"2026-10-06T15:15:00Z","v":9482,"vw":197.129543},{"c":198.1,"h":198.205,"l":197.12,"n":426,"o":197.44,"t":"2026-10-06T15:30:00Z","v":8869,"vw":197.760945},{"c":198.105,"h":198.145,"l":197.85,"n":265,"o":198.1,"t":"2026-10-06T15:45:00Z","v":3441,"vw":197.987552},{"c":197.73,"h":198.0699,"l":197.44,"n":499,"o":198.0699,"t":"2026-10-06T16:00:00Z","v":6825,"vw":197.703557},{"c":198.455,"h":198.455,"l":198.1099,"n":246,"o":198.1099,"t":"2026-10-06T16:15:00Z","v":3407,"vw":198.26351},{"c":197.9,"h":198.49,"l":197.9,"n":280,"o":198.49,"t":"2026-10-06T16:30:00Z","v":3433,"vw":198.044897},{"c":197.685,"h":197.73,"l":197.27,"n":177,"o":197.73,"t":"2026-10-06T16:45:00Z","v":4093,"vw":197.640926},{"c":196.695,"h":197.36,"l":196.5701,"n":415,"o":197.36,"t":"2026-10-06T17:00:00Z","v":9437,"vw":197.131394},{"c":196.44,"h":196.7,"l":196.3014,"n":284,"o":196.58,"t":"2026-10-06T17:15:00Z","v":6341,"vw":196.549917},{"c":196.075,"h":196.25,"l":195.6701,"n":371,"o":196.25,"t":"2026-10-06T17:30:00Z","v":10745,"vw":196.120558},{"c":195.9,"h":195.965,"l":195.73,"n":207,"o":195.82,"t":"2026-10-06T17:45:00Z","v":2861,"vw":195.875858},{"c":195.485,"h":195.7599,"l":195.485,"n":121,"o":195.72,"t":"2026-10-06T18:00:00Z","v":2159,"vw":195.682642},{"c":196.245,"h":196.29,"l":195.4625,"n":551,"o":195.465,"t":"2026-10-06T18:15:00Z","v":10504,"vw":195.907451},{"c":195,"h":196.56,"l":194.975,"n":686,"o":196.245,"t":"2026-10-06T18:30:00Z","v":15849,"vw":195.974451},{"c":195.03,"h":195.03,"l":194.56,"n":374,"o":194.8,"t":"2026-10-06T18:45:00Z","v":6366,"vw":194.942059},{"c":195.46,"h":195.46,"l":195,"n":258,"o":195.095,"t":"2026-10-06T19:00:00Z","v":5575,"vw":195.141259},{"c":195.075,"h":195.47,"l":195.05,"n":181,"o":195.47,"t":"2026-10-06T19:15:00Z","v":3270,"vw":195.300822},{"c":194.89,"h":195.3168,"l":194.81,"n":584,"o":195.07,"t":"2026-10-06T19:30:00Z","v":15396,"vw":195.028325},{"c":194.47,"h":195.49,"l":194.2875,"n":2278,"o":194.77,"t":"2026-10-06T19:45:00Z","v":46272,"vw":194.740743},{"c":194.01,"h":194.61,"l":194.01,"n":37,"o":194.61,"t":"2026-10-06T20:00:00Z","v":94188,"vw":194.606723},{"c":194,"h":194,"l":194,"n":1,"o":194,"t":"2026-10-06T20:15:00Z","v":100,"vw":194},{"c":195.893,"h":195.893,"l":195.893,"n":3,"o":195.893,"t":"2026-10-07T11:30:00Z","v":113,"vw":195.893},{"c":195,"h":195.9,"l":195,"n":7,"o":195.9,"t":"2026-10-07T13:15:00Z","v":491,"vw":195.534442},{"c":194.61,"h":195.37,"l":194.61,"n":357,"o":195.37,"t":"2026-10-07T13:30:00Z","v":7262,"vw":195.22219},{"c":194.18,"h":194.99,"l":194.18,"n":379,"o":194.61,"t":"2026-10-07T13:45:00Z","v":6273,"vw":194.554765},{"c":195.4,"h":195.4,"l":194.43,"n":325,"o":194.69,"t":"2026-10-07T14:00:00Z","v":7829,"vw":194.900507},{"c":195,"h":195.83,"l":195,"n":438,"o":195.32,"t":"2026-10-07T14:15:00Z","v":5206,"vw":195.459548},{"c":194.95,"h":195.57,"l":194.4205,"n":385,"o":194.5,"t":"2026-10-07T14:30:00Z","v":8345,"vw":194.964139},{"c":195.33,"h":195.33,"l":194.94,"n":192,"o":194.94,"t":"2026-10-07T14:45:00Z","v":3326,"vw":195.111748},{"c":194.905,"h":195.21,"l":194.67,"n":337,"o":194.89,"t":"2026-10-07T15:00:00Z","v":9113,"vw":194.932924},{"c":195.52,"h":195.525,"l":194.53,"n":199,"o":195.1135,"t":"2026-10-07T15:15:00Z","v":5136,"vw":195.157086},{"c":195.43,"h":195.9398,"l":194.97,"n":82,"o":194.97,"t":"2026-10-07T15:30:00Z","v":4355,"vw":195.663351},{"c":195.29,"h":195.445,"l":195.29,"n":202,"o":195.435,"t":"2026-10-07T15:45:00Z","v":1649,"vw":195.395142},{"c":195.52,"h":195.59,"l":195.1,"n":259,"o":195.26,"t":"2026-10-07T16:00:00Z","v":3906,"vw":195.33939},{"c":195.48,"h":195.72,"l":195.42,"n":129,"o":195.72,"t":"2026-10-07T16:15:00Z","v":3918,"vw":195.510251},{"c":194.54,"h":195.68,"l":194.415,"n":612,"o":195.48,"t":"2026-10-07T16:30:00Z","v":20057,"vw":194.887964},{"c":194.5401,"h":194.5401,"l":194.24,"n":228,"o":194.43,"t":"2026-10-07T16:45:00Z","v":2414,"vw":194.395463},{"c":195,"h":195.065,"l":194.54,"n":261,"o":194.54,"t":"2026-10-07T17:00:00Z","v":7469,"vw":194.763616},{"c":193.12,"h":194.6651,"l":193.12,"n":387,"o":194.6651,"t":"2026-10-07T17:15:00Z","v":12094,"vw":193.774121},{"c":193.345,"h":193.565,"l":193.15,"n":328,"o":193.15,"t":"2026-10-07T17:30:00Z","v":5359,"vw":193.367435},{"c":192.92,"h":193.535,"l":192.92,"n":525,"o":193.22,"t":"2026-10-07T17:45:00Z","v":12245,"vw":193.215204},{"c":192.86,"h":193.09,"l":192.51,"n":369,"o":193.03,"t":"2026-10-07T18:00:00Z","v":10700,"vw":192.807672},{"c":192.72,"h":193.1228,"l":192.72,"n":256,"o":192.95,"t":"2026-10-07T18:15:00Z","v":5272,"vw":192.908608},{"c":192.26,"h":192.79,"l":192.26,"n":282,"o":192.63,"t":"2026-10-07T18:30:00Z","v":5781,"vw":192.472125},{"c":191.83,"h":192.555,"l":191.82,"n":589,"o":192.385,"t":"2026-10-07T18:45:00Z","v":13897,"vw":192.154853},{"c":190.92,"h":191.8479,"l":190.92,"n":527,"o":191.83,"t":"2026-10-07T19:00:00Z","v":11194,"vw":191.339248},{"c":190.6,"h":191.216,"l":190.6,"n":489,"o":190.92,"t":"2026-10-07T19:15:00Z","v":10026,"vw":190.928052},{"c":189.45,"h":190.25,"l":189.28,"n":994,"o":190.25,"t":"2026-10-07T19:30:00Z","v":27671,"vw":189.746705},{"c":187.91,"h":189.63,"l":187.8,"n":2585,"o":189.62,"t":"2026-10-07T19:45:00Z","v":84410,"vw":188.591654},{"c":188.05,"h":188.05,"l":188.05,"n":69,"o":188.05,"t":"2026-10-07T20:00:00Z","v":69132,"vw":188.05},{"c":191.4234,"h":191.4234,"l":191.4234,"n":2,"o":191.4234,"t":"2026-10-07T20:30:00Z","v":103,"vw":191.4234},{"c":189.33,"h":189.33,"l":189.33,"n":3,"o":189.33,"t":"2026-10-07T21:30:00Z","v":225,"vw":189.33},{"c":189.09,"h":189.09,"l":189.09,"n":1,"o":189.09,"t":"2026-10-07T22:00:00Z","v":100,"vw":189.09},{"c":189.3,"h":189.3195,"l":189.3,"n":2,"o":189.3195,"t":"2026-10-07T22:45:00Z","v":400,"vw":189.304875},{"c":188.08,"h":188.14,"l":188.08,"n":47,"o":188.12,"t":"2026-10-07T23:00:00Z","v":1168,"vw":188.113333},{"c":188.97,"h":188.97,"l":188.97,"n":57,"o":188.97,"t":"2026-10-07T23:15:00Z","v":2530,"vw":188.97},{"c":189.3137,"h":189.3137,"l":189.3137,"n":1,"o":189.3137,"t":"2026-10-07T23:30:00Z","v":200,"vw":189.3137},{"c":189.39,"h":189.39,"l":189.39,"n":4,"o":189.39,"t":"2026-10-08T08:00:00Z","v":353,"vw":189.39},{"c":189.26,"h":189.26,"l":189.26,"n":1,"o":189.26,"t":"2026-10-08T09:30:00Z","v":100,"vw":189.26},{"c":189.15,"h":190,"l":189,"n":11,"o":190,"t":"2026-10-08T11:00:00Z","v":690,"vw":189.291129},{"c":189.07,"h":189.07,"l":189.07,"n":4,"o":189.07,"t":"2026-10-08T12:00:00Z","v":589,"vw":189.07},{"c":189.5,"h":189.5,"l":189.5,"n":2,"o":189.5,"t":"2026-10-08T12:30:00Z","v":105,"vw":189.5},{"c":190.0466,"h":190.0466,"l":190.0466,"n":1,"o":190.0466,"t":"2026-10-08T12:45:00Z","v":100,"vw":190.0466},{"c":192.1679,"h":192.25,"l":190,"n":431,"o":190.75,"t":"2026-10-08T13:30:00Z","v":18138,"vw":191.266206},{"c":192.98,"h":193.28,"l":192.52,"n":380,"o":193,"t":"2026-10-08T13:45:00Z","v":11787,"vw":192.879015},{"c":191.43,"h":192.135,"l":190.97,"n":419,"o":192.135,"t":"2026-10-08T14:00:00Z","v":13502,"vw":191.543379},{"c":191.9,"h":192.13,"l":191.43,"n":136,"o":191.43,"t":"2026-10-08T14:15:00Z","v":4283,"vw":191.960849},{"c":193.035,"h":193.5,"l":191.87,"n":316,"o":191.87,"t":"2026-10-08T14:30:00Z","v":8995,"vw":192.862932},{"c":193.42,"h":193.75,"l":192.73,"n":509,"o":192.97,"t":"2026-10-08T14:45:00Z","v":21805,"vw":193.074692},{"c":193.145,"h":193.41,"l":192.94,"n":383,"o":193.29,"t":"2026-10-08T15:00:00Z","v":8771,"vw":193.230492},{"c":193.1,"h":193.425,"l":192.44,"n":361,"o":192.9,"t":"2026-10-08T15:15:00Z","v":8747,"vw":193.035087},{"c":192.7175,"h":192.78,"l":192.02,"n":398,"o":192.78,"t":"2026-10-08T15:30:00Z","v":17967,"vw":192.456356},{"c":192.5,"h":192.8113,"l":192.35,"n":139,"o":192.81,"t":"2026-10-08T15:45:00Z","v":2024,"vw":192.680548},{"c":191.205,"h":192.76,"l":190.79,"n":310,"o":192.76,"t":"2026-10-08T16:00:00Z","v":7395,"vw":191.739668},{"c":190.4,"h":191.335,"l":189.56,"n":521,"o":191.335,"t":"2026-10-08T16:15:00Z","v":13330,"vw":190.22958},{"c":190.25,"h":190.67,"l":189.77,"n":511,"o":190.42,"t":"2026-10-08T16:30:00Z","v":8155,"vw":190.288223},{"c":191.35,"h":191.77,"l":190.555,"n":262,"o":190.6888,"t":"2026-10-08T16:45:00Z","v":4229,"vw":190.959712},{"c":191.5,"h":191.635,"l":191.08,"n":381,"o":191.24,"t":"2026-10-08T17:00:00Z","v":6064,"vw":191.336298},{"c":191.36,"h":191.7,"l":191.19,"n":354,"o":191.7,"t":"2026-10-08T17:15:00Z","v":12883,"vw":191.54009},{"c":191.42,"h":191.75,"l":191.34,"n":376,"o":191.69,"t":"2026-10-08T17:30:00Z","v":10956,"vw":191.529921},{"c":191.74,"h":191.74,"l":191.3201,"n":234,"o":191.51,"t":"2026-10-08T17:45:00Z","v":3315,"vw":191.487622},{"c":192.18,"h":192.345,"l":191.56,"n":170,"o":191.905,"t":"2026-10-08T18:00:00Z","v":4198,"vw":192.115652},{"c":191.88,"h":192.335,"l":191.82,"n":321,"o":192.335,"t":"2026-10-08T18:15:00Z","v":5256,"vw":192.09129},{"c":192.045,"h":192.13,"l":191.8,"n":202,"o":191.83,"t":"2026-10-08T18:30:00Z","v":4588,"vw":192.024609},{"c":192.62,"h":192.6681,"l":192.245,"n":475,"o":192.28,"t":"2026-10-08T18:45:00Z","v":7538,"vw":192.517623},{"c":192.62,"h":192.93,"l":192.5,"n":488,"o":192.65,"t":"2026-10-08T19:00:00Z","v":6667,"vw":192.696923},{"c":192.11,"h":192.74,"l":192.095,"n":666,"o":192.74,"t":"2026-10-08T19:15:00Z","v":9820,"vw":192.359272},{"c":191.28,"h":191.85,"l":191.175,"n":488,"o":191.85,"t":"2026-10-08T19:30:00Z","v":6547,"vw":191.558381},{"c":191.85,"h":192.28,"l":191.17,"n":2092,"o":191.377,"t":"2026-10-08T19:45:00Z","v":58631,"vw":191.761857},{"c":191.86,"h":191.86,"l":191.86,"n":25,"o":191.86,"t":"2026-10-08T20:00:00Z","v":74295,"vw":191.86},{"c":192.6485,"h":192.6485,"l":192.6485,"n":1,"o":192.6485,"t":"2026-10-08T21:00:00Z","v":100,"vw":192.6485},{"c":192.7377,"h":192.7377,"l":192.7377,"n":1,"o":192.7377,"t":"2026-10-08T22:00:00Z","v":100,"vw":192.7377},{"c":190.1041,"h":190.1041,"l":190.1041,"n":1,"o":190.1041,"t":"2026-10-08T22:45:00Z","v":200,"vw":190.1041},{"c":192.17,"h":192.99,"l":191.86,"n":254,"o":191.86,"t":"2026-10-09T13:30:00Z","v":9101,"vw":191.936336},{"c":193.05,"h":193.64,"l":192.1624,"n":163,"o":193.01,"t":"2026-10-09T13:45:00Z","v":4923,"vw":193.130922},{"c":193.035,"h":193.45,"l":193.035,"n":226,"o":193.445,"t":"2026-10-09T14:00:00Z","v":5927,"vw":193.26859},{"c":192.92,"h":193.72,"l":192.54,"n":191,"o":193.5,"t":"2026-10-09T14:15:00Z","v":16736,"vw":193.177769},{"c":192.715,"h":192.72,"l":192.27,"n":143,"o":192.42,"t":"2026-10-09T14:30:00Z","v":2481,"vw":192.503172},{"c":192.26,"h":192.72,"l":191.86,"n":240,"o":192.72,"t":"2026-10-09T14:45:00Z","v":4847,"vw":192.290267},{"c":193.8921,"h":193.8921,"l":192.275,"n":431,"o":192.275,"t":"2026-10-09T15:00:00Z","v":11649,"vw":192.922196},{"c":194.57,"h":194.95,"l":194,"n":501,"o":194,"t":"2026-10-09T15:15:00Z","v":13921,"vw":194.29881},{"c":193.36,"h":194.5701,"l":193.34,"n":260,"o":194.5701,"t":"2026-10-09T15:30:00Z","v":7262,"vw":193.852289},{"c":193.29,"h":193.42,"l":193.06,"n":140,"o":193.34,"t":"2026-10-09T15:45:00Z","v":3092,"vw":193.28193},{"c":195.8,"h":196.28,"l":193.275,"n":946,"o":193.32,"t":"2026-10-09T16:00:00Z","v":28028,"vw":194.63984},{"c":196.035,"h":196.52,"l":195.4,"n":583,"o":195.8,"t":"2026-10-09T16:15:00Z","v":14695,"vw":196.060062},{"c":196.25,"h":196.25,"l":195.46,"n":322,"o":196.035,"t":"2026-10-09T16:30:00Z","v":8250,"vw":195.976941},{"c":197.4541,"h":197.4541,"l":195.97,"n":631,"o":195.97,"t":"2026-10-09T16:45:00Z","v":13458,"vw":196.833226},{"c":197.42,"h":197.9723,"l":197.12,"n":661,"o":197.8,"t":"2026-10-09T17:00:00Z","v":15302,"vw":197.531972},{"c":197.04,"h":197.6,"l":196.775,"n":720,"o":197.17,"t":"2026-10-09T17:15:00Z","v":20042,"vw":197.254362},{"c":196.6,"h":196.98,"l":196.54,"n":549,"o":196.96,"t":"2026-10-09T17:30:00Z","v":8749,"vw":196.790395},{"c":197.42,"h":197.69,"l":196.54,"n":513,"o":196.725,"t":"2026-10-09T17:45:00Z","v":16164,"vw":197.090634},{"c":197.435,"h":197.8399,"l":196.935,"n":511,"o":197.38,"t":"2026-10-09T18:00:00Z","v":15466,"vw":197.48991},{"c":197.3,"h":197.645,"l":197.0301,"n":583,"o":197.0301,"t":"2026-10-09T18:15:00Z","v":15652,"vw":197.437298},{"c":198.335,"h":198.5,"l":197.77,"n":756,"o":197.77,"t":"2026-10-09T18:30:00Z","v":28354,"vw":198.200388},{"c":198.5,"h":198.5,"l":198.03,"n":421,"o":198.18,"t":"2026-10-09T18:45:00Z","v":8513,"vw":198.241039},{"c":198.87,"h":199.07,"l":198.51,"n":858,"o":198.64,"t":"2026-10-09T19:00:00Z","v":24631,"vw":198.853434},{"c":197.68,"h":198.97,"l":197.31,"n":797,"o":198.96,"t":"2026-10-09T19:15:00Z","v":26418,"vw":197.913243},{"c":196.63,"h":197.595,"l":196.63,"n":824,"o":197.37,"t":"2026-10-09T19:30:00Z","v":18016,"vw":197.162567},{"c":196.26,"h":198.42,"l":196.09,"n":2463,"o":196.675,"t":"2026-10-09T19:45:00Z","v":63696,"vw":196.79053},{"c":196.2,"h":196.24,"l":196.2,"n":55,"o":196.24,"t":"2026-10-09T20:00:00Z","v":149243,"vw":196.239861},{"c":196.75,"h":196.75,"l":196.75,"n":3,"o":196.75,"t":"2026-10-09T23:00:00Z","v":2000,"vw":196.75},{"c":192.42,"h":192.42,"l":192.42,"n":1,"o":192.42,"t":"2026-10-12T12:15:00Z","v":106,"vw":192.42},{"c":197.66,"h":199.456,"l":197.66,"n":388,"o":198.03,"t":"2026-10-12T13:30:00Z","v":7338,"vw":198.170321},{"c":196.88,"h":197.935,"l":196.69,"n":374,"o":197.39,"t":"2026-10-12T13:45:00Z","v":6607,"vw":197.099689},{"c":197.57,"h":197.57,"l":195.5446,"n":834,"o":196.72,"t":"2026-10-12T14:00:00Z","v":20315,"vw":196.667712},{"c":196.375,"h":197.59,"l":196,"n":448,"o":197.57,"t":"2026-10-12T14:15:00Z","v":10175,"vw":196.446076},{"c":195.35,"h":196.36,"l":195.25,"n":322,"o":196.03,"t":"2026-10-12T14:30:00Z","v":9079,"vw":195.918863},{"c":193.5,"h":195.3525,"l":193.5,"n":409,"o":195.3525,"t":"2026-10-12T14:45:00Z","v":13004,"vw":194.798183},{"c":194.32,"h":194.4,"l":193.375,"n":304,"o":193.375,"t":"2026-10-12T15:00:00Z","v":7172,"vw":193.775},{"c":194.04,"h":194.39,"l":194,"n":273,"o":194.15,"t":"2026-10-12T15:15:00Z","v":5131,"vw":194.16107},{"c":194.69,"h":194.9425,"l":194.025,"n":483,"o":194.16,"t":"2026-10-12T15:30:00Z","v":12330,"vw":194.537461},{"c":195.04,"h":195.1,"l":194.5801,"n":203,"o":194.7,"t":"2026-10-12T15:45:00Z","v":5016,"vw":194.831535},{"c":195.37,"h":195.56,"l":194.42,"n":337,"o":194.905,"t":"2026-10-12T16:00:00Z","v":8989,"vw":194.834958},{"c":195.13,"h":195.47,"l":195.08,"n":201,"o":195.28,"t":"2026-10-12T16:15:00Z","v":3019,"vw":195.192501},{"c":195.15,"h":195.34,"l":195.05,"n":238,"o":195.05,"t":"2026-10-12T16:30:00Z","v":4070,"vw":195.140093},{"c":195.46,"h":195.46,"l":195.095,"n":192,"o":195.095,"t":"2026-10-12T16:45:00Z","v":3919,"vw":195.330833},{"c":195.5,"h":195.76,"l":195.5,"n":58,"o":195.76,"t":"2026-10-12T17:00:00Z","v":1512,"vw":195.564286},{"c":195.62,"h":196,"l":195.105,"n":478,"o":195.57,"t":"2026-10-12T17:15:00Z","v":13485,"vw":195.57293},{"c":196.66,"h":196.71,"l":195.96,"n":362,"o":196,"t":"2026-10-12T17:30:00Z","v":10140,"vw":196.135943},{"c":196.445,"h":196.75,"l":196.445,"n":404,"o":196.48,"t":"2026-10-12T17:45:00Z","v":6112,"vw":196.639152},{"c":196.695,"h":196.695,"l":196.15,"n":119,"o":196.15,"t":"2026-10-12T18:00:00Z","v":2632,"vw":196.53754},{"c":197.65,"h":198.4,"l":196.71,"n":451,"o":196.78,"t":"2026-10-12T18:15:00Z","v":7237,"vw":197.81279},{"c":197.935,"h":198.37,"l":197.43,"n":633,"o":198.09,"t":"2026-10-12T18:30:00Z","v":17829,"vw":197.890862},{"c":198.58,"h":199.01,"l":198.04,"n":584,"o":198.04,"t":"2026-10-12T18:45:00Z","v":24617,"vw":198.632346},{"c":198.395,"h":198.87,"l":198.31,"n":614,"o":198.8,"t":"2026-10-12T19:00:00Z","v":12669,"vw":198.622778},{"c":197.5462,"h":198.18,"l":197.38,"n":435,"o":198.18,"t":"2026-10-12T19:15:00Z","v":7293,"vw":197.701594},{"c":197.905,"h":198.32,"l":197.44,"n":804,"o":197.49,"t":"2026-10-12T19:30:00Z","v":14843,"vw":197.982162},{"c":197.2,"h":198,"l":196.8,"n":2225,"o":197.97,"t":"2026-10-12T19:45:00Z","v":53927,"vw":197.200623},{"c":197.22,"h":197.22,"l":197.22,"n":46,"o":197.22,"t":"2026-10-12T20:00:00Z","v":78058,"vw":197.22},{"c":193.28,"h":193.28,"l":193.28,"n":2,"o":193.28,"t":"2026-10-12T22:00:00Z","v":140,"vw":193.28},{"c":199.5,"h":199.5,"l":199.5,"n":5,"o":199.5,"t":"2026-10-13T13:00:00Z","v":200,"vw":199.5},{"c":198,"h":198,"l":198,"n":11,"o":198,"t":"2026-10-13T13:15:00Z","v":291,"vw":198},{"c":197.2496,"h":199.64,"l":197.2496,"n":433,"o":198.72,"t":"2026-10-13T13:30:00Z","v":15351,"vw":198.438572},{"c":197.145,"h":197.755,"l":196.9151,"n":151,"o":197.58,"t":"2026-10-13T13:45:00Z","v":2864,"vw":197.326369},{"c":197.01,"h":197.01,"l":196.64,"n":417,"o":196.985,"t":"2026-10-13T14:00:00Z","v":4532,"vw":196.874895},{"c":196.52,"h":197.2599,"l":196.52,"n":156,"o":197.025,"t":"2026-10-13T14:15:00Z","v":2770,"vw":196.898425},{"c":197.03,"h":197.03,"l":196.635,"n":79,"o":196.7,"t":"2026-10-13T14:30:00Z","v":1934,"vw":196.870945},{"c":197.03,"h":197.26,"l":196.63,"n":296,"o":197.26,"t":"2026-10-13T14:45:00Z","v":7759,"vw":197.045384},{"c":197.12,"h":197.17,"l":196.98,"n":171,"o":196.985,"t":"2026-10-13T15:00:00Z","v":2719,"vw":197.068356},{"c":196.7,"h":197.26,"l":196.7,"n":197,"o":197.255,"t":"2026-10-13T15:15:00Z","v":4943,"vw":196.962199},{"c":196.315,"h":196.57,"l":196.31,"n":264,"o":196.5,"t":"2026-10-13T15:30:00Z","v":7081,"vw":196.500609},{"c":196.73,"h":196.73,"l":196.4075,"n":104,"o":196.49,"t":"2026-10-13T15:45:00Z","v":2525,"vw":196.579782},{"c":196.78,"h":196.78,"l":196.6,"n":211,"o":196.68,"t":"2026-10-13T16:00:00Z","v":4494,"vw":196.667844},{"c":196.475,"h":196.865,"l":196.44,"n":111,"o":196.735,"t":"2026-10-13T16:15:00Z","v":4331,"vw":196.62247},{"c":196.555,"h":196.6,"l":196.4,"n":167,"o":196.56,"t":"2026-10-13T16:30:00Z","v":3367,"vw":196.516667},{"c":196.6275,"h":196.6275,"l":196.28,"n":266,"o":196.47,"t":"2026-10-13T16:45:00Z","v":5964,"vw":196.431322},{"c":197.03,"h":197.09,"l":196.48,"n":245,"o":196.48,"t":"2026-10-13T17:00:00Z","v":3868,"vw":196.81},{"c":196.97,"h":197.03,"l":196.71,"n":185,"o":197,"t":"2026-10-13T17:15:00Z","v":3861,"vw":196.908411},{"c":196.97,"h":197.43,"l":196.97,"n":317,"o":197.14,"t":"2026-10-13T17:30:00Z","v":7843,"vw":197.247337},{"c":197.335,"h":197.41,"l":197.1,"n":348,"o":197.1,"t":"2026-10-13T17:45:00Z","v":4106,"vw":197.271383},{"c":197.34,"h":197.96,"l":197.33,"n":205,"o":197.38,"t":"2026-10-13T18:00:00Z","v":3290,"vw":197.495687},{"c":197.52,"h":197.69,"l":197.1284,"n":239,"o":197.3991,"t":"2026-10-13T18:15:00Z","v":6048,"vw":197.328342},{"c":197.585,"h":197.585,"l":197.27,"n":134,"o":197.27,"t":"2026-10-13T18:30:00Z","v":2055,"vw":197.454319},{"c":197.43,"h":197.585,"l":197.34,"n":333,"o":197.391,"t":"2026-10-13T18:45:00Z","v":6730,"vw":197.437751},{"c":197.27,"h":197.6,"l":197.11,"n":370,"o":197.455,"t":"2026-10-13T19:00:00Z","v":9206,"vw":197.399034},{"c":195.645,"h":197.06,"l":195.435,"n":759,"o":197.06,"t":"2026-10-13T19:15:00Z","v":19587,"vw":196.392288},{"c":195.565,"h":195.705,"l":195.46,"n":754,"o":195.64,"t":"2026-10-13T19:30:00Z","v":13617,"vw":195.603059},{"c":194.24,"h":195.69,"l":193.84,"n":2316,"o":195.69,"t":"2026-10-13T19:45:00Z","v":67055,"vw":194.529086},{"c":194.16,"h":194.16,"l":194.16,"n":43,"o":194.16,"t":"2026-10-13T20:00:00Z","v":76622,"vw":194.16},{"c":194.33,"h":194.33,"l":194.33,"n":1,"o":194.33,"t":"2026-10-13T21:00:00Z","v":100,"vw":194.33},{"c":194.54,"h":194.54,"l":194.54,"n":1,"o":194.54,"t":"2026-10-14T10:00:00Z","v":192,"vw":194.54},{"c":193.62,"h":193.62,"l":193.62,"n":1,"o":193.62,"t":"2026-10-14T12:45:00Z","v":200,"vw":193.62},{"c":195.965,"h":196.5,"l":195.25,"n":356,"o":195.43,"t":"2026-10-14T13:30:00Z","v":5771,"vw":195.623602},{"c":196.3,"h":196.7002,"l":195.88,"n":743,"o":195.88,"t":"2026-10-14T13:45:00Z","v":6397,"vw":196.319116},{"c":195.76,"h":196.15,"l":195.3053,"n":350,"o":196.15,"t":"2026-10-14T14:00:00Z","v":7984,"vw":195.623164},{"c":195.945,"h":195.945,"l":195.1688,"n":312,"o":195.39,"t":"2026-10-14T14:15:00Z","v":3158,"vw":195.478449},{"c":195.61,"h":195.7,"l":195.27,"n":457,"o":195.55,"t":"2026-10-14T14:30:00Z","v":3759,"vw":195.522915},{"c":195.445,"h":195.495,"l":194.97,"n":308,"o":195.39,"t":"2026-10-14T14:45:00Z","v":9599,"vw":195.283236},{"c":195.965,"h":195.965,"l":195.485,"n":138,"o":195.485,"t":"2026-10-14T15:00:00Z","v":2360,"vw":195.800376},{"c":196.32,"h":196.3899,"l":196.1024,"n":152,"o":196.1024,"t":"2026-10-14T15:15:00Z","v":2706,"vw":196.20617},{"c":196.1139,"h":196.45,"l":196.1139,"n":184,"o":196.155,"t":"2026-10-14T15:30:00Z","v":2194,"vw":196.265328},{"c":194.93,"h":196.3299,"l":194.93,"n":376,"o":196.26,"t":"2026-10-14T15:45:00Z","v":9534,"vw":196.019932},{"c":195.145,"h":195.52,"l":194.36,"n":239,"o":194.695,"t":"2026-10-14T16:00:00Z","v":3324,"vw":195.154812},{"c":195.35,"h":195.62,"l":194.95,"n":315,"o":195.045,"t":"2026-10-14T16:15:00Z","v":4114,"vw":195.213348},{"c":196.015,"h":196.015,"l":195.23,"n":244,"o":195.485,"t":"2026-10-14T16:30:00Z","v":4126,"vw":195.52836},{"c":196.1,"h":196.3,"l":195.9751,"n":205,"o":196.025,"t":"2026-10-14T16:45:00Z","v":3114,"vw":196.153569},{"c":196.08,"h":196.4699,"l":195.55,"n":336,"o":196.1,"t":"2026-10-14T17:00:00Z","v":7952,"vw":196.057513},{"c":196.61,"h":196.81,"l":195.75,"n":281,"o":195.79,"t":"2026-10-14T17:15:00Z","v":8689,"vw":196.39247},{"c":196.655,"h":196.81,"l":196.25,"n":212,"o":196.43,"t":"2026-10-14T17:30:00Z","v":3155,"vw":196.406416},{"c":196.9,"h":196.9,"l":196.06,"n":653,"o":196.62,"t":"2026-10-14T17:45:00Z","v":10307,"vw":196.483495},{"c":197.75,"h":197.75,"l":196.56,"n":718,"o":196.88,"t":"2026-10-14T18:00:00Z","v":23631,"vw":197.227842},{"c":199.05,"h":199.05,"l":197.74,"n":457,"o":198.04,"t":"2026-10-14T18:15:00Z","v":13090,"vw":198.281406},{"c":198.48,"h":199.155,"l":198.48,"n":388,"o":199.1,"t":"2026-10-14T18:30:00Z","v":11759,"vw":198.746286},{"c":198.89,"h":199.0589,"l":198.49,"n":323,"o":198.9514,"t":"2026-10-14T18:45:00Z","v":9742,"vw":198.859674},{"c":199.225,"h":199.33,"l":199.015,"n":305,"o":199.19,"t":"2026-10-14T19:00:00Z","v":4648,"vw":199.210218},{"c":199.87,"h":199.87,"l":198.89,"n":769,"o":199.215,"t":"2026-10-14T19:15:00Z","v":20851,"vw":199.2554},{"c":199.92,"h":200.8944,"l":199.84,"n":1344,"o":199.88,"t":"2026-10-14T19:30:00Z","v":28815,"vw":200.256577},{"c":200.19,"h":200.45,"l":199.6,"n":2606,"o":199.985,"t":"2026-10-14T19:45:00Z","v":67062,"vw":200.052701},{"c":200,"h":200.18,"l":200,"n":52,"o":200.18,"t":"2026-10-14T20:00:00Z","v":90102,"vw":200.000229},{"c":199,"h":199,"l":199,"n":2,"o":199,"t":"2026-10-14T20:30:00Z","v":594,"vw":199},{"c":198.808,"h":198.808,"l":198.808,"n":4,"o":198.808,"t":"2026-10-14T22:15:00Z","v":190,"vw":198.808},{"c":200,"h":200,"l":199.96,"n":10,"o":199.96,"t":"2026-10-14T23:00:00Z","v":508,"vw":199.985258},{"c":200,"h":200,"l":200,"n":6,"o":200,"t":"2026-10-14T23:15:00Z","v":299,"vw":200},{"c":202,"h":202,"l":202,"n":3,"o":202,"t":"2026-10-15T11:30:00Z","v":380,"vw":202},{"c":202,"h":202,"l":202,"n":2,"o":202,"t":"2026-10-15T12:00:00Z","v":250,"vw":202},{"c":202.6,"h":202.6,"l":202.6,"n":2,"o":202.6,"t":"2026-10-15T12:45:00Z","v":234,"vw":202.6},{"c":202.85,"h":202.85,"l":202.85,"n":2,"o":202.85,"t":"2026-10-15T13:00:00Z","v":112,"vw":202.85},{"c":205.77,"h":206.25,"l":202.21,"n":917,"o":202.31,"t":"2026-10-15T13:30:00Z","v":40583,"vw":203.375749},{"c":209.32,"h":209.33,"l":205.59,"n":789,"o":205.93,"t":"2026-10-15T13:45:00Z","v":19967,"vw":207.982187},{"c":210.455,"h":210.7799,"l":208.685,"n":1219,"o":209.13,"t":"2026-10-15T14:00:00Z","v":35262,"vw":209.230749},{"c":210.58,"h":211.8564,"l":210.41,"n":848,"o":210.73,"t":"2026-10-15T14:15:00Z","v":41083,"vw":211.408008},{"c":211.2,"h":211.745,"l":210.39,"n":828,"o":210.41,"t":"2026-10-15T14:30:00Z","v":25018,"vw":211.208209},{"c":210.65,"h":211.3,"l":210.37,"n":609,"o":211.2,"t":"2026-10-15T14:45:00Z","v":13971,"vw":211.024889},{"c":210.48,"h":211.49,"l":210.2143,"n":1209,"o":210.645,"t":"2026-10-15T15:00:00Z","v":29466,"vw":210.952056},{"c":210.5,"h":211.02,"l":210.1475,"n":1022,"o":210.425,"t":"2026-10-15T15:15:00Z","v":21506,"vw":210.687144},{"c":211.245,"h":211.3,"l":210.56,"n":778,"o":210.56,"t":"2026-10-15T15:30:00Z","v":10153,"vw":211.006271},{"c":210.52,"h":211.3799,"l":210.52,"n":546,"o":211.071,"t":"2026-10-15T15:45:00Z","v":11114,"vw":210.958169},{"c":211.01,"h":211.57,"l":210.465,"n":637,"o":210.465,"t":"2026-10-15T16:00:00Z","v":15102,"vw":211.162987},{"c":211.135,"h":211.2,"l":210.87,"n":366,"o":210.98,"t":"2026-10-15T16:15:00Z","v":8271,"vw":211.053399},{"c":210.545,"h":211.135,"l":210.44,"n":408,"o":211.135,"t":"2026-10-15T16:30:00Z","v":13368,"vw":210.796665},{"c":209.945,"h":210.85,"l":209.76,"n":458,"o":210.54,"t":"2026-10-15T16:45:00Z","v":11172,"vw":210.585047},{"c":209.51,"h":210.222,"l":209.51,"n":419,"o":209.98,"t":"2026-10-15T17:00:00Z","v":7689,"vw":209.895177},{"c":210.125,"h":210.33,"l":209.445,"n":471,"o":209.445,"t":"2026-10-15T17:15:00Z","v":9763,"vw":209.976468},{"c":209.33,"h":210.135,"l":209.1225,"n":362,"o":210.135,"t":"2026-10-15T17:30:00Z","v":8543,"vw":209.537282},{"c":209.79,"h":209.83,"l":209.325,"n":673,"o":209.33,"t":"2026-10-15T17:45:00Z","v":9969,"vw":209.56066},{"c":210.38,"h":210.38,"l":209.485,"n":672,"o":209.7775,"t":"2026-10-15T18:00:00Z","v":12168,"vw":209.885059},{"c":208.77,"h":210.4077,"l":208.77,"n":405,"o":210.39,"t":"2026-10-15T18:15:00Z","v":8246,"vw":209.85551},{"c":208.82,"h":209.08,"l":208.47,"n":539,"o":208.8275,"t":"2026-10-15T18:30:00Z","v":14307,"vw":208.70559},{"c":207.31,"h":209.06,"l":206.78,"n":1017,"o":208.67,"t":"2026-10-15T18:45:00Z","v":33740,"vw":208.226831},{"c":207.42,"h":208.465,"l":206.995,"n":628,"o":206.995,"t":"2026-10-15T19:00:00Z","v":20266,"vw":207.847407},{"c":205.74,"h":207.405,"l":205.74,"n":607,"o":207.4,"t":"2026-10-15T19:15:00Z","v":13016,"vw":206.796293},{"c":203.98,"h":205.46,"l":203.85,"n":1248,"o":205.45,"t":"2026-10-15T19:30:00Z","v":30253,"vw":204.435018},{"c":204.57,"h":204.67,"l":203.505,"n":2640,"o":204.03,"t":"2026-10-15T19:45:00Z","v":76022,"vw":204.23114},{"c":203.4827,"h":204.55,"l":203.4827,"n":68,"o":204.55,"t":"2026-10-15T20:00:00Z","v":94233,"vw":204.54871},{"c":204.63,"h":204.63,"l":204.63,"n":30,"o":204.63,"t":"2026-10-16T11:45:00Z","v":435,"vw":204.63},{"c":204.64,"h":204.64,"l":204.64,"n":33,"o":204.64,"t":"2026-10-16T12:45:00Z","v":353,"vw":204.64},{"c":207.49,"h":207.49,"l":207.49,"n":2,"o":207.49,"t":"2026-10-16T13:00:00Z","v":149,"vw":207.49},{"c":206.5,"h":206.5,"l":206.5,"n":3,"o":206.5,"t":"2026-10-16T13:15:00Z","v":174,"vw":206.5},{"c":208.935,"h":209.4399,"l":206.5,"n":447,"o":206.67,"t":"2026-10-16T13:30:00Z","v":11946,"vw":207.670303},{"c":208.145,"h":209.21,"l":208.115,"n":189,"o":208.695,"t":"2026-10-16T13:45:00Z","v":7280,"vw":208.531633},{"c":207.87,"h":210.07,"l":207.83,"n":666,"o":208.78,"t":"2026-10-16T14:00:00Z","v":18063,"vw":209.058486},{"c":206.2,"h":207.42,"l":206.2,"n":427,"o":207.42,"t":"2026-10-16T14:15:00Z","v":7263,"vw":206.899997},{"c":206.545,"h":207.21,"l":205.73,"n":492,"o":206.2754,"t":"2026-10-16T14:30:00Z","v":13695,"vw":206.272725},{"c":208.12,"h":208.16,"l":206.43,"n":452,"o":206.69,"t":"2026-10-16T14:45:00Z","v":18428,"vw":206.954835},{"c":209.585,"h":209.9177,"l":208.03,"n":305,"o":208.46,"t":"2026-10-16T15:00:00Z","v":5392,"vw":208.913011},{"c":208.77,"h":209.605,"l":208.77,"n":277,"o":209.27,"t":"2026-10-16T15:15:00Z","v":5663,"vw":209.384165},{"c":209.47,"h":209.53,"l":209.07,"n":282,"o":209.15,"t":"2026-10-16T15:30:00Z","v":6586,"vw":209.361215},{"c":209.77,"h":210.27,"l":209.39,"n":794,"o":209.45,"t":"2026-10-16T15:45:00Z","v":43316,"vw":209.898844},{"c":209.355,"h":209.725,"l":209.12,"n":240,"o":209.48,"t":"2026-10-16T16:00:00Z","v":4578,"vw":209.464828},{"c":208.73,"h":209.4599,"l":208.73,"n":297,"o":209.36,"t":"2026-10-16T16:15:00Z","v":8285,"vw":209.104625},{"c":209.46,"h":209.46,"l":208.755,"n":212,"o":208.755,"t":"2026-10-16T16:30:00Z","v":5995,"vw":209.104009},{"c":209.5401,"h":209.61,"l":208.89,"n":150,"o":209.46,"t":"2026-10-16T16:45:00Z","v":2419,"vw":209.470023},{"c":210.075,"h":210.79,"l":209.58,"n":731,"o":209.85,"t":"2026-10-16T17:00:00Z","v":33179,"vw":210.034507},{"c":208.925,"h":209.99,"l":208.855,"n":300,"o":209.99,"t":"2026-10-16T17:15:00Z","v":6833,"vw":209.550545},{"c":208.72,"h":209.21,"l":208.5012,"n":229,"o":208.62,"t":"2026-10-16T17:30:00Z","v":8402,"vw":208.902588},{"c":208.26,"h":208.88,"l":208.26,"n":269,"o":208.87,"t":"2026-10-16T17:45:00Z","v":4449,"vw":208.611829},{"c":208.18,"h":208.35,"l":207.815,"n":322,"o":208.1,"t":"2026-10-16T18:00:00Z","v":5372,"vw":208.095986},{"c":208.3234,"h":208.75,"l":208.3,"n":266,"o":208.4,"t":"2026-10-16T18:15:00Z","v":8033,"vw":208.562587},{"c":209.265,"h":209.265,"l":208.09,"n":353,"o":208.3,"t":"2026-10-16T18:30:00Z","v":10492,"vw":208.606167},{"c":208.7,"h":209.29,"l":208.57,"n":368,"o":208.92,"t":"2026-10-16T18:45:00Z","v":8336,"vw":208.744117},{"c":208.62,"h":209.16,"l":208.62,"n":465,"o":208.73,"t":"2026-10-16T19:00:00Z","v":10303,"vw":208.947945},{"c":208.7746,"h":208.89,"l":208.43,"n":244,"o":208.67,"t":"2026-10-16T19:15:00Z","v":6815,"vw":208.608157},{"c":209.74,"h":210,"l":208.835,"n":636,"o":208.86,"t":"2026-10-16T19:30:00Z","v":13500,"vw":209.464335},{"c":210.33,"h":210.39,"l":208.99,"n":2379,"o":209.63,"t":"2026-10-16T19:45:00Z","v":67307,"vw":209.925405},{"c":210.33,"h":210.33,"l":210.33,"n":57,"o":210.33,"t":"2026-10-16T20:00:00Z","v":92950,"vw":210.33},{"c":205.9178,"h":205.9178,"l":205.9178,"n":1,"o":205.9178,"t":"2026-10-19T13:00:00Z","v":700,"vw":205.9178},{"c":210.47,"h":210.47,"l":206.77,"n":727,"o":207.48,"t":"2026-10-19T13:30:00Z","v":18937,"vw":207.492159},{"c":210.615,"h":210.8103,"l":209.03,"n":186,"o":209.885,"t":"2026-10-19T13:45:00Z","v":6909,"vw":210.275734},{"c":211.33,"h":211.55,"l":210,"n":563,"o":210.6025,"t":"2026-10-19T14:00:00Z","v":13606,"vw":210.816144},{"c":211.34,"h":211.9599,"l":210.88,"n":219,"o":211.56,"t":"2026-10-19T14:15:00Z","v":8014,"vw":211.737503},{"c":211.8299,"h":213.115,"l":211.35,"n":555,"o":211.35,"t":"2026-10-19T14:30:00Z","v":16976,"vw":212.28071},{"c":212.04,"h":212.28,"l":211.47,"n":176,"o":211.515,"t":"2026-10-19T14:45:00Z","v":2607,"vw":211.813868},{"c":211.29,"h":213.13,"l":210.9418,"n":488,"o":212,"t":"2026-10-19T15:00:00Z","v":12604,"vw":212.114363},{"c":212.5,"h":212.915,"l":211.06,"n":518,"o":211.12,"t":"2026-10-19T15:15:00Z","v":15331,"vw":211.971672},{"c":212.41,"h":212.75,"l":212.41,"n":123,"o":212.49,"t":"2026-10-19T15:30:00Z","v":3154,"vw":212.52083},{"c":212.48,"h":212.78,"l":212.09,"n":531,"o":212.65,"t":"2026-10-19T15:45:00Z","v":11387,"vw":212.449262},{"c":212.27,"h":212.38,"l":211.995,"n":265,"o":212.14,"t":"2026-10-19T16:00:00Z","v":6704,"vw":212.075667},{"c":212.295,"h":212.31,"l":211.46,"n":694,"o":212.1301,"t":"2026-10-19T16:15:00Z","v":18382,"vw":211.956685},{"c":212.55,"h":212.79,"l":212.27,"n":194,"o":212.27,"t":"2026-10-19T16:30:00Z","v":6128,"vw":212.460113},{"c":212.3,"h":212.79,"l":212.29,"n":364,"o":212.7886,"t":"2026-10-19T16:45:00Z","v":15513,"vw":212.507331},{"c":212.495,"h":212.77,"l":211.97,"n":371,"o":212.565,"t":"2026-10-19T17:00:00Z","v":10022,"vw":212.214142},{"c":212.755,"h":212.755,"l":212.38,"n":248,"o":212.4925,"t":"2026-10-19T17:15:00Z","v":8879,"vw":212.494474},{"c":213.37,"h":213.37,"l":212.74,"n":244,"o":212.79,"t":"2026-10-19T17:30:00Z","v":6476,"vw":213.114317},{"c":214.27,"h":214.56,"l":213.16,"n":490,"o":213.445,"t":"2026-10-19T17:45:00Z","v":8171,"vw":213.66133},{"c":214.39,"h":214.47,"l":213.84,"n":334,"o":214.23,"t":"2026-10-19T18:00:00Z","v":5637,"vw":214.079585},{"c":213.19,"h":214.38,"l":213.186,"n":315,"o":214.38,"t":"2026-10-19T18:15:00Z","v":9444,"vw":213.647739},{"c":212.13,"h":213.14,"l":212.13,"n":1747,"o":213.14,"t":"2026-10-19T18:30:00Z","v":8831,"vw":212.549792},{"c":211.465,"h":212.34,"l":211.18,"n":725,"o":212.2585,"t":"2026-10-19T18:45:00Z","v":12625,"vw":211.563736},{"c":210.97,"h":211.75,"l":210.78,"n":679,"o":211.75,"t":"2026-10-19T19:00:00Z","v":12362,"vw":211.101497},{"c":210.17,"h":210.83,"l":209.89,"n":583,"o":210.83,"t":"2026-10-19T19:15:00Z","v":12103,"vw":210.307896},{"c":211.58,"h":211.63,"l":210.2,"n":740,"o":210.2,"t":"2026-10-19T19:30:00Z","v":18145,"vw":210.762114},{"c":210.07,"h":213.23,"l":209.89,"n":3527,"o":211.39,"t":"2026-10-19T19:45:00Z","v":103670,"vw":210.961049},{"c":209.92,"h":209.92,"l":209.92,"n":48,"o":209.92,"t":"2026-10-19T20:00:00Z","v":193245,"vw":209.92},{"c":211.5,"h":211.5,"l":211.5,"n":1,"o":211.5,"t":"2026-10-20T09:45:00Z","v":200,"vw":211.5},{"c":213.2,"h":213.2,"l":213.2,"n":2,"o":213.2,"t":"2026-10-20T12:45:00Z","v":402,"vw":213.2},{"c":214.73,"h":214.73,"l":210.96,"n":396,"o":212.25,"t":"2026-10-20T13:30:00Z","v":10973,"vw":212.887722},{"c":214.6,"h":215.99,"l":213.8372,"n":688,"o":214.21,"t":"2026-10-20T13:45:00Z","v":23407,"vw":215.011367},{"c":212.6,"h":214.6,"l":211.76,"n":527,"o":214.6,"t":"2026-10-20T14:00:00Z","v":19255,"vw":213.26887},{"c":212.48,"h":213.8599,"l":212.4,"n":320,"o":212.7,"t":"2026-10-20T14:15:00Z","v":9724,"vw":212.897389},{"c":213.29,"h":213.49,"l":212.535,"n":312,"o":212.535,"t":"2026-10-20T14:30:00Z","v":8847,"vw":213.239307},{"c":214.25,"h":214.25,"l":213.22,"n":385,"o":213.295,"t":"2026-10-20T14:45:00Z","v":10622,"vw":213.738698},{"c":214.57,"h":214.6,"l":213.71,"n":449,"o":214.265,"t":"2026-10-20T15:00:00Z","v":19676,"vw":213.995968},{"c":213.91,"h":214.46,"l":213.605,"n":354,"o":213.89,"t":"2026-10-20T15:15:00Z","v":9998,"vw":213.822614},{"c":214.16,"h":214.26,"l":213.73,"n":299,"o":214.06,"t":"2026-10-20T15:30:00Z","v":8988,"vw":214.029901},{"c":213.975,"h":214.3,"l":213.88,"n":283,"o":214.18,"t":"2026-10-20T15:45:00Z","v":6397,"vw":214.084356},{"c":213.69,"h":214.03,"l":213.64,"n":336,"o":213.77,"t":"2026-10-20T16:00:00Z","v":8665,"vw":213.866293},{"c":213.25,"h":213.52,"l":213.195,"n":191,"o":213.52,"t":"2026-10-20T16:15:00Z","v":4431,"vw":213.323},{"c":213.56,"h":213.56,"l":212.9307,"n":194,"o":213.215,"t":"2026-10-20T16:30:00Z","v":5033,"vw":213.219937},{"c":213.865,"h":213.865,"l":213.11,"n":333,"o":213.37,"t":"2026-10-20T16:45:00Z","v":8200,"vw":213.417493},{"c":212.76,"h":214.13,"l":212.755,"n":376,"o":213.83,"t":"2026-10-20T17:00:00Z","v":10959,"vw":213.39187},{"c":213.015,"h":213.28,"l":212.5758,"n":291,"o":212.5758,"t":"2026-10-20T17:15:00Z","v":9337,"vw":212.953151},{"c":213,"h":213.53,"l":212.98,"n":316,"o":213.075,"t":"2026-10-20T17:30:00Z","v":13370,"vw":213.231328},{"c":212.945,"h":213.29,"l":212.82,"n":288,"o":212.92,"t":"2026-10-20T17:45:00Z","v":6288,"vw":212.970348},{"c":212.318,"h":212.9,"l":212.26,"n":319,"o":212.7,"t":"2026-10-20T18:00:00Z","v":5970,"vw":212.70034},{"c":211.9,"h":212.455,"l":211.9,"n":384,"o":212.42,"t":"2026-10-20T18:15:00Z","v":9657,"vw":212.127424},{"c":212.74,"h":212.74,"l":212.255,"n":172,"o":212.3,"t":"2026-10-20T18:30:00Z","v":2101,"vw":212.447611},{"c":211.955,"h":212.39,"l":211.89,"n":285,"o":212.385,"t":"2026-10-20T18:45:00Z","v":5102,"vw":212.170334},{"c":212.3,"h":212.57,"l":212.01,"n":511,"o":212.01,"t":"2026-10-20T19:00:00Z","v":9257,"vw":212.215926},{"c":211.85,"h":212.02,"l":211.695,"n":334,"o":211.975,"t":"2026-10-20T19:15:00Z","v":5160,"vw":211.870789},{"c":213.35,"h":213.35,"l":211.37,"n":745,"o":212,"t":"2026-10-20T19:30:00Z","v":20653,"vw":212.527597},{"c":213.08,"h":213.73,"l":212.69,"n":2440,"o":213.2023,"t":"2026-10-20T19:45:00Z","v":63397,"vw":213.20557},{"c":213.19,"h":213.19,"l":213.19,"n":44,"o":213.19,"t":"2026-10-20T20:00:00Z","v":102847,"vw":213.19},{"c":213.4,"h":213.4,"l":213.4,"n":1,"o":213.4,"t":"2026-10-20T20:30:00Z","v":117,"vw":213.4},{"c":212,"h":212,"l":212,"n":3,"o":212,"t":"2026-10-20T22:00:00Z","v":1800,"vw":212},{"c":212.0788,"h":212.0788,"l":212.0788,"n":1,"o":212.0788,"t":"2026-10-21T12:15:00Z","v":150,"vw":212.0788},{"c":211.75,"h":213.21,"l":211,"n":397,"o":211.21,"t":"2026-10-21T13:30:00Z","v":20303,"vw":212.031126},{"c":212.4646,"h":213.31,"l":211.41,"n":362,"o":211.86,"t":"2026-10-21T13:45:00Z","v":10983,"vw":212.032533},{"c":212.02,"h":212.25,"l":211,"n":471,"o":211.95,"t":"2026-10-21T14:00:00Z","v":12062,"vw":211.455614},{"c":211.405,"h":212.5,"l":211.0219,"n":276,"o":212.03,"t":"2026-10-21T14:15:00Z","v":8838,"vw":211.944467},{"c":212.175,"h":212.19,"l":211.33,"n":192,"o":211.33,"t":"2026-10-21T14:30:00Z","v":5315,"vw":211.660751},{"c":212.565,"h":212.675,"l":211.6,"n":315,"o":212.25,"t":"2026-10-21T14:45:00Z","v":13985,"vw":212.019739},{"c":212.54,"h":212.87,"l":212.23,"n":388,"o":212.6009,"t":"2026-10-21T15:00:00Z","v":17620,"vw":212.551907},{"c":213.13,"h":213.47,"l":212.72,"n":224,"o":212.72,"t":"2026-10-21T15:15:00Z","v":7241,"vw":212.975866},{"c":213.28,"h":213.28,"l":213.25,"n":89,"o":213.25,"t":"2026-10-21T15:30:00Z","v":1543,"vw":213.26856},{"c":213.295,"h":213.79,"l":213.1401,"n":298,"o":213.32,"t":"2026-10-21T15:45:00Z","v":8831,"vw":213.302344},{"c":211.845,"h":213.11,"l":211.36,"n":274,"o":213.11,"t":"2026-10-21T16:00:00Z","v":10275,"vw":212.005123},{"c":212.34,"h":212.3899,"l":211.44,"n":254,"o":212.01,"t":"2026-10-21T16:15:00Z","v":11147,"vw":211.990899},{"c":211.96,"h":212.09,"l":211.86,"n":203,"o":212.09,"t":"2026-10-21T16:30:00Z","v":4117,"vw":212.00609},{"c":212.54,"h":212.55,"l":211.7108,"n":199,"o":211.7108,"t":"2026-10-21T16:45:00Z","v":5630,"vw":212.391479},{"c":212.15,"h":212.55,"l":212.13,"n":209,"o":212.46,"t":"2026-10-21T17:00:00Z","v":6828,"vw":212.365886},{"c":212.085,"h":212.36,"l":211.7801,"n":251,"o":212.16,"t":"2026-10-21T17:15:00Z","v":10730,"vw":212.051789},{"c":212.56,"h":212.58,"l":211.97,"n":284,"o":212.105,"t":"2026-10-21T17:30:00Z","v":13583,"vw":212.342111},{"c":211.82,"h":213.25,"l":211.82,"n":379,"o":212.58,"t":"2026-10-21T17:45:00Z","v":20478,"vw":212.332278},{"c":210.845,"h":212.52,"l":210.525,"n":620,"o":212.07,"t":"2026-10-21T18:00:00Z","v":48593,"vw":211.097549},{"c":210.85,"h":211.57,"l":210.11,"n":373,"o":210.935,"t":"2026-10-21T18:15:00Z","v":14215,"vw":210.980955},{"c":207.5351,"h":211.26,"l":207.53,"n":702,"o":211.04,"t":"2026-10-21T18:30:00Z","v":27678,"vw":210.014386},{"c":208.445,"h":208.6288,"l":207.83,"n":355,"o":207.83,"t":"2026-10-21T18:45:00Z","v":6902,"vw":208.361921},{"c":208.67,"h":209.535,"l":207.6009,"n":363,"o":208.43,"t":"2026-10-21T19:00:00Z","v":10625,"vw":208.689073},{"c":209.43,"h":210.04,"l":208.5983,"n":481,"o":209.4825,"t":"2026-10-21T19:15:00Z","v":14924,"vw":209.471089},{"c":207.62,"h":209.68,"l":206.245,"n":1005,"o":209.2215,"t":"2026-10-21T19:30:00Z","v":37828,"vw":207.68919},{"c":209.7,"h":209.89,"l":207.58,"n":2599,"o":208.0915,"t":"2026-10-21T19:45:00Z","v":85707,"vw":208.882769},{"c":209.69,"h":209.69,"l":209.69,"n":70,"o":209.69,"t":"2026-10-21T20:00:00Z","v":215001,"vw":209.69},{"c":211,"h":211,"l":211,"n":11,"o":211,"t":"2026-10-21T23:00:00Z","v":448,"vw":211},{"c":211.3,"h":211.3,"l":211.26,"n":4,"o":211.26,"t":"2026-10-22T09:15:00Z","v":227,"vw":211.28},{"c":211.34,"h":211.34,"l":211.34,"n":7,"o":211.34,"t":"2026-10-22T11:45:00Z","v":200,"vw":211.34},{"c":212,"h":212,"l":212,"n":1,"o":212,"t":"2026-10-22T12:00:00Z","v":200,"vw":212},{"c":212.79,"h":212.79,"l":212.79,"n":1,"o":212.79,"t":"2026-10-22T12:15:00Z","v":245,"vw":212.79},{"c":211.14,"h":211.18,"l":211.14,"n":4,"o":211.18,"t":"2026-10-22T12:30:00Z","v":246,"vw":211.16},{"c":211.01,"h":211.01,"l":211.01,"n":7,"o":211.01,"t":"2026-10-22T13:15:00Z","v":230,"vw":211.01},{"c":209.64,"h":211.61,"l":209.33,"n":509,"o":210.89,"t":"2026-10-22T13:30:00Z","v":20761,"vw":210.620957},{"c":210.13,"h":211.965,"l":209.66,"n":621,"o":210.12,"t":"2026-10-22T13:45:00Z","v":20931,"vw":210.853702},{"c":209.07,"h":210.06,"l":208.31,"n":301,"o":210.06,"t":"2026-10-22T14:00:00Z","v":5691,"vw":209.115925},{"c":210.17,"h":210.17,"l":208.6655,"n":450,"o":209.4,"t":"2026-10-22T14:15:00Z","v":13101,"vw":209.569603},{"c":209.445,"h":210.22,"l":208.87,"n":409,"o":210,"t":"2026-10-22T14:30:00Z","v":12845,"vw":209.781084},{"c":209.58,"h":210.0799,"l":208.855,"n":435,"o":209.11,"t":"2026-10-22T14:45:00Z","v":14189,"vw":209.500187},{"c":211.875,"h":212.49,"l":209.19,"n":1142,"o":209.19,"t":"2026-10-22T15:00:00Z","v":50438,"vw":211.45925},{"c":213.29,"h":213.75,"l":211.875,"n":696,"o":212.265,"t":"2026-10-22T15:15:00Z","v":30775,"vw":213.144153},{"c":213.48,"h":213.885,"l":212.945,"n":508,"o":213.32,"t":"2026-10-22T15:30:00Z","v":18589,"vw":213.241406},{"c":213.45,"h":213.71,"l":213.32,"n":264,"o":213.43,"t":"2026-10-22T15:45:00Z","v":5431,"vw":213.552},{"c":213.49,"h":213.58,"l":213.34,"n":104,"o":213.46,"t":"2026-10-22T16:00:00Z","v":3862,"vw":213.526177},{"c":213.39,"h":213.74,"l":213.2,"n":368,"o":213.42,"t":"2026-10-22T16:15:00Z","v":16017,"vw":213.519712},{"c":212.635,"h":213.3625,"l":212.1,"n":310,"o":213.285,"t":"2026-10-22T16:30:00Z","v":10579,"vw":212.768496},{"c":213.02,"h":213.5543,"l":212.65,"n":186,"o":212.65,"t":"2026-10-22T16:45:00Z","v":3825,"vw":213.087162},{"c":214.06,"h":214.18,"l":212.89,"n":442,"o":212.98,"t":"2026-10-22T17:00:00Z","v":12964,"vw":213.693246},{"c":213.66,"h":214.5925,"l":213.66,"n":396,"o":213.89,"t":"2026-10-22T17:15:00Z","v":13092,"vw":214.031392},{"c":214.715,"h":214.8,"l":213.6,"n":190,"o":213.65,"t":"2026-10-22T17:30:00Z","v":6011,"vw":214.051112},{"c":214.76,"h":215,"l":214.415,"n":334,"o":214.54,"t":"2026-10-22T17:45:00Z","v":10592,"vw":214.675288},{"c":214.62,"h":214.75,"l":214.475,"n":223,"o":214.7,"t":"2026-10-22T18:00:00Z","v":4312,"vw":214.578836},{"c":214.54,"h":215,"l":214.435,"n":553,"o":214.48,"t":"2026-10-22T18:15:00Z","v":23315,"vw":214.712506},{"c":213.42,"h":214.54,"l":213.42,"n":324,"o":214.54,"t":"2026-10-22T18:30:00Z","v":7126,"vw":213.924684},{"c":214.62,"h":214.64,"l":213.61,"n":245,"o":213.615,"t":"2026-10-22T18:45:00Z","v":8793,"vw":214.075717},{"c":214.17,"h":214.76,"l":214.04,"n":365,"o":214.645,"t":"2026-10-22T19:00:00Z","v":9130,"vw":214.521947},{"c":213.795,"h":214.3,"l":213.385,"n":402,"o":214.17,"t":"2026-10-22T19:15:00Z","v":10859,"vw":214.004786},{"c":213.945,"h":214.25,"l":213.52,"n":439,"o":213.79,"t":"2026-10-22T19:30:00Z","v":11397,"vw":213.883255},{"c":214.99,"h":215.15,"l":213.78,"n":1989,"o":214.1299,"t":"2026-10-22T19:45:00Z","v":60069,"vw":214.688215},{"c":214.93,"h":214.93,"l":214.93,"n":55,"o":214.93,"t":"2026-10-22T20:00:00Z","v":59531,"vw":214.93}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1092590006734513,"strike":251.62963997306196,"iv":0.4092614924302474,"gamma":0.007147244480131234,"theta":-0.07766106268331603,"vega":0.10544461901575367,"rho":0.015119214041674421,"breakevenPct":17.591261793949375},{"delta":0.15,"premium":1.6883622740004527,"strike":242.3091103714221,"iv":0.3816434405857527,"gamma":0.010190323856624,"theta":-0.09685264352553877,"vega":0.1382159334211552,"rho":0.023213494659878958,"breakevenPct":13.524157933011933},{"delta":0.2,"premium":2.514184782608696,"strike":237.3695652173913,"iv":0.38367021739130436,"gamma":0.011894347826086955,"theta":-0.11658847826086957,"vega":0.1629141304347826,"rho":0.0309272047964956,"breakevenPct":11.610175405946118},{"delta":0.25,"premium":3.4290398550724634,"strike":233.74637681159422,"iv":0.3946484782608696,"gamma":0.01312623188405797,"theta":-0.13640731884057972,"vega":0.18483442028985506,"rho":0.03847884493172792,"breakevenPct":10.350075218288122},{"delta":0.3,"premium":4.3438949275362315,"strike":230.1231884057971,"iv":0.4056267391304348,"gamma":0.014358115942028984,"theta":-0.15622615942028983,"vega":0.20675471014492752,"rho":0.04603048506696024,"breakevenPct":9.089975030630125},{"delta":0.35,"premium":5.75521549031855,"strike":226.98313554028732,"iv":0.4221100562148657,"gamma":0.014430168644597128,"theta":-0.1709887570268582,"vega":0.21621873828856963,"rho":0.053280819300067304,"breakevenPct":8.285651621740037},{"delta":0.4,"premium":7.184009993753904,"strike":223.86008744534666,"iv":0.43878713304184885,"gamma":0.014461399125546533,"theta":-0.18557339163023112,"vega":0.22524434728294815,"rho":0.060520548563534345,"breakevenPct":7.497370045643022},{"delta":0.45,"premium":8.612804497189256,"strike":220.737039350406,"iv":0.45546420986883196,"gamma":0.01449262960649594,"theta":-0.20015802623360401,"vega":0.23426995627732666,"rho":0.06776027782700139,"breakevenPct":6.709088469546007},{"delta":0.5,"premium":10.233922383922383,"strike":217.35273735273736,"iv":0.4597441441441441,"gamma":0.014367636867636868,"theta":-0.2029117117117117,"vega":0.23444102564102565,"rho":0.07486045892210963,"breakevenPct":5.888735744968001},{"delta":0.55,"premium":11.914449064449066,"strike":213.88773388773387,"iv":0.4601945945945946,"gamma":0.014194386694386694,"theta":-0.20201081081081082,"vega":0.2318769230769231,"rho":0.08191753351494997,"breakevenPct":5.0584762258330365},{"delta":0.6,"premium":13.594975744975745,"strike":210.4227304227304,"iv":0.46064504504504505,"gamma":0.014021136521136521,"theta":-0.20110990990990993,"vega":0.2293128205128205,"rho":0.08897460810779032,"breakevenPct":4.228216706698074},{"delta":0.65,"premium":16.083618012422363,"strike":206.5916149068323,"iv":0.4682666149068323,"gamma":0.013113819875776396,"theta":-0.19483082298136647,"vega":0.21741149068322982,"rho":0.09548590013995889,"breakevenPct":3.6036071833874557},{"delta":0.7,"premium":18.684549689440992,"strike":202.70962732919256,"iv":0.47688462732919257,"gamma":0.012104503105590064,"theta":-0.18780442546583853,"vega":0.20421273291925468,"rho":0.10192135450424368,"breakevenPct":3.0075731720250953},{"delta":0.75,"premium":21.468629173989456,"strike":198.6731107205624,"iv":0.4837226713532513,"gamma":0.011001933216168717,"theta":-0.17785782073813708,"vega":0.1885513181019332,"rho":0.10823089293263945,"breakevenPct":2.4248545547628715},{"delta":0.8,"premium":24.80967413441956,"strike":194.16496945010184,"iv":0.4867014256619145,"gamma":0.009632790224032585,"theta":-0.1603761710794297,"vega":0.16629103869653764,"rho":0.11415520035981758,"breakevenPct":1.8818422670271158},{"delta":0.85,"premium":28.984426229508195,"strike":188.9344262295082,"iv":0.4903491803278689,"gamma":0.007959016393442623,"theta":-0.13774918032786887,"vega":0.13839672131147543,"rho":0.11948939835679066,"breakevenPct":1.3906166933496407},{"delta":0.9,"premium":34.98333333333333,"strike":181.996336996337,"iv":0.502674358974359,"gamma":0.00585897435897436,"theta":-0.1103893772893773,"vega":0.10422490842490845,"rho":0.12347638266868836,"breakevenPct":0.9536455262970874}],"put":[{"delta":0.1,"premium":1.8536343612334805,"strike":175.92511013215858,"iv":0.6122189427312775,"gamma":0.004785022026431719,"theta":-0.11143127753303965,"vega":0.10430837004405287,"rho":-0.019282437172221552,"breakevenPct":19.01015411021025},{"delta":0.15,"premium":2.7917016806722685,"strike":185.76680672268907,"iv":0.5595084033613446,"gamma":0.0069840336134453776,"theta":-0.1346468487394958,"vega":0.13841743697478992,"rho":-0.028732877715594192,"breakevenPct":14.867582449161677},{"delta":0.2,"premium":4.12055785123967,"strike":191.0020661157025,"iv":0.5721409090909091,"gamma":0.008220454545454546,"theta":-0.16484938016528927,"vega":0.16626942148760332,"rho":-0.03833686748886196,"breakevenPct":13.050058965959701},{"delta":0.25,"premium":5.31078431372549,"strike":196.5826330532213,"iv":0.5544336134453781,"gamma":0.009669747899159664,"theta":-0.18034117647058823,"vega":0.18889971988795518,"rho":-0.04783465344020021,"breakevenPct":11.007375080493278},{"delta":0.3,"premium":6.240196078431373,"strike":202.09150326797385,"iv":0.5071712418300653,"gamma":0.011401960784313726,"theta":-0.1777372549019608,"vega":0.2049045751633987,"rho":-0.057145074680667506,"breakevenPct":8.876700698114517},{"delta":0.35,"premium":7.588235294117647,"strike":206.1764705882353,"iv":0.49695882352941173,"gamma":0.01238235294117647,"theta":-0.18386470588235293,"vega":0.21760882352941177,"rho":-0.06667638232414233,"breakevenPct":7.603296285247457},{"delta":0.4,"premium":8.953189227498228,"strike":210.22678951098513,"iv":0.4868035435861091,"gamma":0.013327214741318214,"theta":-0.1894004252303331,"vega":0.22965648476257974,"rho":-0.0762165132868031,"breakevenPct":6.353882527573214},{"delta":0.45,"premium":10.565520907158044,"strike":213.77037562012757,"iv":0.4774839121190645,"gamma":0.013752445074415308,"theta":-0.18628206945428774,"vega":0.23210155917788802,"rho":-0.0858856852925581,"breakevenPct":5.455332102093928},{"delta":0.5,"premium":12.17785258681786,"strike":217.31396172927,"iv":0.46816428065201987,"gamma":0.014177675407512403,"theta":-0.18316371367824238,"vega":0.2345466335931963,"rho":-0.09555485729831312,"breakevenPct":4.556781676614642},{"delta":0.55,"premium":13.885976855003404,"strike":220.82368958475152,"iv":0.4587113002042206,"gamma":0.014442341729067394,"theta":-0.17787590197413206,"vega":0.23434901293396868,"rho":-0.10528483408595823,"breakevenPct":3.718553608268685},{"delta":0.6,"premium":15.894145677331517,"strike":224.22736555479918,"iv":0.44884063989108236,"gamma":0.014204084411164058,"theta":-0.16579285228046292,"vega":0.22587385976855004,"rho":-0.11520526552101114,"breakevenPct":3.069269121356884},{"delta":0.65,"premium":17.902314499659635,"strike":227.63104152484684,"iv":0.43896997957794415,"gamma":0.013965827093260722,"theta":-0.15370980258679373,"vega":0.21739870660313138,"rho":-0.12512569695606407,"breakevenPct":2.4199846344450813},{"delta":0.7,"premium":20.472030651340997,"strike":231.455938697318,"iv":0.43434214559386974,"gamma":0.013363218390804598,"theta":-0.1410632183908046,"vega":0.2057344827586207,"rho":-0.13545725932894076,"breakevenPct":1.8359893705034218},{"delta":0.75,"premium":24.327394636015327,"strike":236.24521072796935,"iv":0.44171762452107277,"gamma":0.011926436781609196,"theta":-0.1271264367816092,"vega":0.18676896551724137,"rho":-0.14673009516472982,"breakevenPct":1.4014720644144534},{"delta":0.8,"premium":28.755263157894742,"strike":241.57894736842107,"iv":0.45125789473684214,"gamma":0.010357894736842104,"theta":-0.11192105263157894,"vega":0.16591578947368418,"rho":-0.1584448630334793,"breakevenPct":0.9800008325844162},{"delta":0.85,"premium":35.261111111111106,"strike":248.88888888888889,"iv":0.46865555555555555,"gamma":0.008311111111111113,"theta":-0.09211111111111113,"vega":0.13821111111111115,"rho":-0.1717636805033444,"breakevenPct":0.6058820184349458},{"delta":0.9,"premium":46.476129032258044,"strike":260.83870967741933,"iv":0.5082651612903224,"gamma":0.0057993548387096795,"theta":-0.06889032258064516,"vega":0.1043851612903226,"rho":-0.18878216566126577,"breakevenPct":0.26400193311251197}]},"raw":{"call":[{"delta":0.1,"premium":1.1092590006734513,"strike":251.62963997306196,"iv":0.4092614924302474,"gamma":0.007147244480131234,"theta":-0.07766106268331603,"vega":0.10544461901575367,"rho":0.015119214041674421,"breakevenPct":17.591261793949375},{"delta":0.15,"premium":1.6883622740004527,"strike":242.3091103714221,"iv":0.3816434405857527,"gamma":0.010190323856624,"theta":-0.09685264352553877,"vega":0.1382159334211552,"rho":0.023213494659878958,"breakevenPct":13.524157933011933},{"delta":0.2,"premium":2.514184782608696,"strike":237.3695652173913,"iv":0.38367021739130436,"gamma":0.011894347826086955,"theta":-0.11658847826086957,"vega":0.1629141304347826,"rho":0.0309272047964956,"breakevenPct":11.610175405946118},{"delta":0.25,"premium":3.4290398550724634,"strike":233.74637681159422,"iv":0.3946484782608696,"gamma":0.01312623188405797,"theta":-0.13640731884057972,"vega":0.18483442028985506,"rho":0.03847884493172792,"breakevenPct":10.350075218288122},{"delta":0.3,"premium":4.3438949275362315,"strike":230.1231884057971,"iv":0.4056267391304348,"gamma":0.014358115942028984,"theta":-0.15622615942028983,"vega":0.20675471014492752,"rho":0.04603048506696024,"breakevenPct":9.089975030630125},{"delta":0.35,"premium":5.75521549031855,"strike":226.98313554028732,"iv":0.4221100562148657,"gamma":0.014430168644597128,"theta":-0.1709887570268582,"vega":0.21621873828856963,"rho":0.053280819300067304,"breakevenPct":8.285651621740037},{"delta":0.4,"premium":7.184009993753904,"strike":223.86008744534666,"iv":0.43878713304184885,"gamma":0.014461399125546533,"theta":-0.18557339163023112,"vega":0.22524434728294815,"rho":0.060520548563534345,"breakevenPct":7.497370045643022},{"delta":0.45,"premium":8.612804497189256,"strike":220.737039350406,"iv":0.45546420986883196,"gamma":0.01449262960649594,"theta":-0.20015802623360401,"vega":0.23426995627732666,"rho":0.06776027782700139,"breakevenPct":6.709088469546007},{"delta":0.5,"premium":10.233922383922383,"strike":217.35273735273736,"iv":0.4597441441441441,"gamma":0.014367636867636868,"theta":-0.2029117117117117,"vega":0.23444102564102565,"rho":0.07486045892210963,"breakevenPct":5.888735744968001},{"delta":0.55,"premium":11.914449064449066,"strike":213.88773388773387,"iv":0.4601945945945946,"gamma":0.014194386694386694,"theta":-0.20201081081081082,"vega":0.2318769230769231,"rho":0.08191753351494997,"breakevenPct":5.0584762258330365},{"delta":0.6,"premium":13.594975744975745,"strike":210.4227304227304,"iv":0.46064504504504505,"gamma":0.014021136521136521,"theta":-0.20110990990990993,"vega":0.2293128205128205,"rho":0.08897460810779032,"breakevenPct":4.228216706698074},{"delta":0.65,"premium":16.083618012422363,"strike":206.5916149068323,"iv":0.4682666149068323,"gamma":0.013113819875776396,"theta":-0.19483082298136647,"vega":0.21741149068322982,"rho":0.09548590013995889,"breakevenPct":3.6036071833874557},{"delta":0.7,"premium":18.684549689440992,"strike":202.70962732919256,"iv":0.47688462732919257,"gamma":0.012104503105590064,"theta":-0.18780442546583853,"vega":0.20421273291925468,"rho":0.10192135450424368,"breakevenPct":3.0075731720250953},{"delta":0.75,"premium":21.468629173989456,"strike":198.6731107205624,"iv":0.4837226713532513,"gamma":0.011001933216168717,"theta":-0.17785782073813708,"vega":0.1885513181019332,"rho":0.10823089293263945,"breakevenPct":2.4248545547628715},{"delta":0.8,"premium":24.80967413441956,"strike":194.16496945010184,"iv":0.4867014256619145,"gamma":0.009632790224032585,"theta":-0.1603761710794297,"vega":0.16629103869653764,"rho":0.11415520035981758,"breakevenPct":1.8818422670271158},{"delta":0.85,"premium":28.984426229508195,"strike":188.9344262295082,"iv":0.4903491803278689,"gamma":0.007959016393442623,"theta":-0.13774918032786887,"vega":0.13839672131147543,"rho":0.11948939835679066,"breakevenPct":1.3906166933496407},{"delta":0.9,"premium":34.98333333333333,"strike":181.996336996337,"iv":0.502674358974359,"gamma":0.00585897435897436,"theta":-0.1103893772893773,"vega":0.10422490842490845,"rho":0.12347638266868836,"breakevenPct":0.9536455262970874}],"put":[{"delta":0.1,"premium":1.8536343612334805,"strike":175.92511013215858,"iv":0.6122189427312775,"gamma":0.004785022026431719,"theta":-0.11143127753303965,"vega":0.10430837004405287,"rho":-0.019282437172221552,"breakevenPct":19.01015411021025},{"delta":0.15,"premium":2.7917016806722685,"strike":185.76680672268907,"iv":0.5595084033613446,"gamma":0.0069840336134453776,"theta":-0.1346468487394958,"vega":0.13841743697478992,"rho":-0.028732877715594192,"breakevenPct":14.867582449161677},{"delta":0.2,"premium":4.12055785123967,"strike":191.0020661157025,"iv":0.5721409090909091,"gamma":0.008220454545454546,"theta":-0.16484938016528927,"vega":0.16626942148760332,"rho":-0.03833686748886196,"breakevenPct":13.050058965959701},{"delta":0.25,"premium":5.31078431372549,"strike":196.5826330532213,"iv":0.5544336134453781,"gamma":0.009669747899159664,"theta":-0.18034117647058823,"vega":0.18889971988795518,"rho":-0.04783465344020021,"breakevenPct":11.007375080493278},{"delta":0.3,"premium":6.240196078431373,"strike":202.09150326797385,"iv":0.5071712418300653,"gamma":0.011401960784313726,"theta":-0.1777372549019608,"vega":0.2049045751633987,"rho":-0.057145074680667506,"breakevenPct":8.876700698114517},{"delta":0.35,"premium":7.588235294117647,"strike":206.1764705882353,"iv":0.49695882352941173,"gamma":0.01238235294117647,"theta":-0.18386470588235293,"vega":0.21760882352941177,"rho":-0.06667638232414233,"breakevenPct":7.603296285247457},{"delta":0.4,"premium":8.953189227498228,"strike":210.22678951098513,"iv":0.4868035435861091,"gamma":0.013327214741318214,"theta":-0.1894004252303331,"vega":0.22965648476257974,"rho":-0.0762165132868031,"breakevenPct":6.353882527573214},{"delta":0.45,"premium":10.565520907158044,"strike":213.77037562012757,"iv":0.4774839121190645,"gamma":0.013752445074415308,"theta":-0.18628206945428774,"vega":0.23210155917788802,"rho":-0.0858856852925581,"breakevenPct":5.455332102093928},{"delta":0.5,"premium":12.17785258681786,"strike":217.31396172927,"iv":0.46816428065201987,"gamma":0.014177675407512403,"theta":-0.18316371367824238,"vega":0.2345466335931963,"rho":-0.09555485729831312,"breakevenPct":4.556781676614642},{"delta":0.55,"premium":13.885976855003404,"strike":220.82368958475152,"iv":0.4587113002042206,"gamma":0.014442341729067394,"theta":-0.17787590197413206,"vega":0.23434901293396868,"rho":-0.10528483408595823,"breakevenPct":3.718553608268685},{"delta":0.6,"premium":15.894145677331517,"strike":224.22736555479918,"iv":0.44884063989108236,"gamma":0.014204084411164058,"theta":-0.16579285228046292,"vega":0.22587385976855004,"rho":-0.11520526552101114,"breakevenPct":3.069269121356884},{"delta":0.65,"premium":17.902314499659635,"strike":227.63104152484684,"iv":0.43896997957794415,"gamma":0.013965827093260722,"theta":-0.15370980258679373,"vega":0.21739870660313138,"rho":-0.12512569695606407,"breakevenPct":2.4199846344450813},{"delta":0.7,"premium":20.472030651340997,"strike":231.455938697318,"iv":0.43434214559386974,"gamma":0.013363218390804598,"theta":-0.1410632183908046,"vega":0.2057344827586207,"rho":-0.13545725932894076,"breakevenPct":1.8359893705034218},{"delta":0.75,"premium":24.327394636015327,"strike":236.24521072796935,"iv":0.44171762452107277,"gamma":0.011926436781609196,"theta":-0.1271264367816092,"vega":0.18676896551724137,"rho":-0.14673009516472982,"breakevenPct":1.4014720644144534},{"delta":0.8,"premium":28.755263157894742,"strike":241.57894736842107,"iv":0.45125789473684214,"gamma":0.010357894736842104,"theta":-0.11192105263157894,"vega":0.16591578947368418,"rho":-0.1584448630334793,"breakevenPct":0.9800008325844162},{"delta":0.85,"premium":35.261111111111106,"strike":248.88888888888889,"iv":0.46865555555555555,"gamma":0.008311111111111113,"theta":-0.09211111111111113,"vega":0.13821111111111115,"rho":-0.1717636805033444,"breakevenPct":0.6058820184349458},{"delta":0.9,"premium":46.476129032258044,"strike":260.83870967741933,"iv":0.5082651612903224,"gamma":0.0057993548387096795,"theta":-0.06889032258064516,"vega":0.1043851612903226,"rho":-0.18878216566126577,"breakevenPct":0.26400193311251197}]}},"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"}}