{"symbol":"CR","url":"https://intraalpha.com/companies/CR","capturedAt":"2026-10-22T21:06:41.301Z","state":"ready","quote":{"symbol":"CR","last_price":189.05,"prev_close":204.43,"regular_close":189.05,"change":-15.38,"change_pct":-7.5234,"regular_change":-15.38,"regular_change_pct":-7.5234,"extended_change":0,"extended_change_pct":0,"bid":74.16,"ask":220,"bid_size":200,"ask_size":100,"volume":624285,"vwap":189.161452,"open":201.05,"high":201.2,"low":183.13,"close":189.05,"trade_count":19759,"last_trade_at":"2026-10-22T20:26:02.070840011Z","last_quote_at":"2026-10-22T20:04:01.398896977Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:37.951545214-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CR","fetched_at":"2026-10-22T21:06:40.861954+00:00","name":"Crane Company","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Crane Co. manufactures and sells industrial engineering products in the United States, Canada, the United Kingdom, continental Europe, and internationally. The company is headquartered in Stamford, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11816126000,"ebitda":746800000,"pe_ratio":35.13,"peg_ratio":2.315,"book_value":37.68,"dividend_per_share":0.97,"dividend_yield":0.0048,"eps":5.82,"revenue_ttm":2591300000,"gross_profit_ttm":1217000000,"profit_margin":0.13,"operating_margin_ttm":0.355,"return_on_assets_ttm":0.127,"return_on_equity_ttm":0.165,"quarterly_earnings_growth":0.106,"quarterly_revenue_growth":0.256,"analyst_target_price":236.6,"analyst_number":1,"beta":1.073,"fifty_two_week_high":230.22,"fifty_two_week_low":159.16,"fifty_day_ma":205.48,"two_hundred_day_ma":198.17,"shares_outstanding":57800000,"forward_pe":26.18,"price_to_sales":4.56,"price_to_book":5.42,"ev_to_revenue":4.853,"ev_to_ebitda":22.52},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:40.861954+00:00"},"optionObservedAt":"2026-10-22T19:49:50.334Z","bars":[{"c":204,"h":204,"l":204,"n":3,"o":204,"t":"2026-10-15T12:35:00Z","v":601,"vw":204},{"c":204,"h":204,"l":203.54,"n":26,"o":203.54,"t":"2026-10-15T13:30:00Z","v":1912,"vw":203.567661},{"c":203.27,"h":203.27,"l":203.27,"n":5,"o":203.27,"t":"2026-10-15T13:35:00Z","v":122,"vw":203.27},{"c":203.105,"h":205.24,"l":203.105,"n":146,"o":203.93,"t":"2026-10-15T13:40:00Z","v":12304,"vw":204.495089},{"c":202.4275,"h":202.785,"l":202.275,"n":34,"o":202.785,"t":"2026-10-15T13:45:00Z","v":898,"vw":202.639818},{"c":201.835,"h":202.23,"l":201.37,"n":85,"o":202.23,"t":"2026-10-15T13:50:00Z","v":2990,"vw":201.921893},{"c":201.65,"h":201.65,"l":200.51,"n":129,"o":201.37,"t":"2026-10-15T13:55:00Z","v":3785,"vw":201.099706},{"c":202.19,"h":202.42,"l":201.59,"n":85,"o":201.8,"t":"2026-10-15T14:00:00Z","v":1447,"vw":202.099571},{"c":202.05,"h":202.05,"l":201.59,"n":23,"o":201.59,"t":"2026-10-15T14:05:00Z","v":483,"vw":201.896667},{"c":201.62,"h":202.075,"l":201.14,"n":114,"o":202.02,"t":"2026-10-15T14:10:00Z","v":4068,"vw":201.688883},{"c":201.97,"h":202.1,"l":201.62,"n":33,"o":202.1,"t":"2026-10-15T14:15:00Z","v":1003,"vw":201.924548},{"c":202.02,"h":202.3375,"l":201.89,"n":141,"o":201.97,"t":"2026-10-15T14:20:00Z","v":3285,"vw":202.111925},{"c":201.8,"h":202.025,"l":201.8,"n":58,"o":202.025,"t":"2026-10-15T14:25:00Z","v":589,"vw":201.901812},{"c":201.99,"h":202,"l":201.39,"n":120,"o":201.43,"t":"2026-10-15T14:30:00Z","v":2466,"vw":201.809933},{"c":202.115,"h":202.12,"l":201.98,"n":18,"o":202.12,"t":"2026-10-15T14:35:00Z","v":681,"vw":202.087959},{"c":202.59,"h":203.099279,"l":202.47,"n":52,"o":202.47,"t":"2026-10-15T14:40:00Z","v":764,"vw":202.66357},{"c":203.05,"h":203.215,"l":202.581,"n":28,"o":203.215,"t":"2026-10-15T14:45:00Z","v":918,"vw":202.917346},{"c":203.905,"h":204.24,"l":203.445,"n":142,"o":203.445,"t":"2026-10-15T14:50:00Z","v":10585,"vw":203.801613},{"c":203.915,"h":204.22,"l":203.81,"n":101,"o":204.055,"t":"2026-10-15T14:55:00Z","v":3437,"vw":204.007779},{"c":204.1,"h":204.15,"l":203.92,"n":57,"o":203.92,"t":"2026-10-15T15:00:00Z","v":727,"vw":204.056667},{"c":203.885,"h":204.02,"l":203.6,"n":111,"o":204.02,"t":"2026-10-15T15:05:00Z","v":3744,"vw":203.824933},{"c":204.7825,"h":204.94,"l":204.49,"n":63,"o":204.5,"t":"2026-10-15T15:15:00Z","v":1904,"vw":204.62125},{"c":204.5,"h":204.54,"l":204.5,"n":41,"o":204.54,"t":"2026-10-15T15:20:00Z","v":1036,"vw":204.53125},{"c":204.5151,"h":204.5151,"l":204.5151,"n":5,"o":204.5151,"t":"2026-10-15T15:25:00Z","v":125,"vw":204.5151},{"c":204.065995,"h":204.525,"l":204.065995,"n":120,"o":204.525,"t":"2026-10-15T15:30:00Z","v":2410,"vw":204.20113},{"c":203.985,"h":203.985,"l":203.85,"n":77,"o":203.95,"t":"2026-10-15T15:35:00Z","v":2063,"vw":203.956666},{"c":204.06,"h":204.06,"l":203.955,"n":64,"o":203.9575,"t":"2026-10-15T15:40:00Z","v":1077,"vw":203.982263},{"c":204.06,"h":204.08,"l":203.945598,"n":64,"o":203.945598,"t":"2026-10-15T15:45:00Z","v":861,"vw":204.018776},{"c":203.9,"h":203.915,"l":203.84,"n":40,"o":203.88,"t":"2026-10-15T15:50:00Z","v":1512,"vw":203.882137},{"c":203.8325,"h":203.8325,"l":203.7,"n":49,"o":203.7,"t":"2026-10-15T15:55:00Z","v":789,"vw":203.76625},{"c":204.06,"h":204.06,"l":204.03,"n":91,"o":204.04,"t":"2026-10-15T16:00:00Z","v":1868,"vw":204.043333},{"c":203.5,"h":204.065,"l":203.41,"n":167,"o":204.065,"t":"2026-10-15T16:05:00Z","v":4271,"vw":203.857306},{"c":203.28,"h":203.505,"l":203.28,"n":67,"o":203.5,"t":"2026-10-15T16:10:00Z","v":2298,"vw":203.435276},{"c":203.46,"h":203.46,"l":203.41,"n":71,"o":203.43,"t":"2026-10-15T16:15:00Z","v":1414,"vw":203.428519},{"c":203.3,"h":203.3,"l":203.3,"n":6,"o":203.3,"t":"2026-10-15T16:20:00Z","v":118,"vw":203.3},{"c":203.4375,"h":203.5,"l":203.24,"n":122,"o":203.29,"t":"2026-10-15T16:25:00Z","v":2276,"vw":203.374583},{"c":203.325,"h":203.4565,"l":203.28,"n":85,"o":203.35,"t":"2026-10-15T16:30:00Z","v":2536,"vw":203.370048},{"c":203.385,"h":203.385,"l":203.385,"n":15,"o":203.385,"t":"2026-10-15T16:35:00Z","v":178,"vw":203.385},{"c":203.1775,"h":203.39,"l":203.16,"n":116,"o":203.39,"t":"2026-10-15T16:40:00Z","v":5604,"vw":203.349288},{"c":203.385,"h":203.385,"l":203.29,"n":54,"o":203.29,"t":"2026-10-15T16:45:00Z","v":1221,"vw":203.336667},{"c":203.16,"h":203.18,"l":203.16,"n":47,"o":203.18,"t":"2026-10-15T16:50:00Z","v":776,"vw":203.173333},{"c":203.44,"h":203.44,"l":203.36,"n":74,"o":203.37,"t":"2026-10-15T16:55:00Z","v":1533,"vw":203.394},{"c":203.4,"h":203.445,"l":203.3,"n":74,"o":203.42,"t":"2026-10-15T17:00:00Z","v":2273,"vw":203.353063},{"c":203.63,"h":203.63,"l":203.57,"n":81,"o":203.57,"t":"2026-10-15T17:05:00Z","v":1931,"vw":203.597857},{"c":203.695,"h":203.775,"l":203.61,"n":111,"o":203.74,"t":"2026-10-15T17:20:00Z","v":4388,"vw":203.697037},{"c":203.705,"h":203.94,"l":203.705,"n":117,"o":203.705,"t":"2026-10-15T17:25:00Z","v":3370,"vw":203.731471},{"c":204.49,"h":204.65,"l":204.44,"n":75,"o":204.44,"t":"2026-10-15T17:30:00Z","v":2543,"vw":204.563885},{"c":204.15,"h":204.6,"l":203.995,"n":143,"o":204.51,"t":"2026-10-15T17:35:00Z","v":3707,"vw":204.363574},{"c":204.36,"h":204.36,"l":203.985,"n":79,"o":203.995,"t":"2026-10-15T17:50:00Z","v":2730,"vw":204.198728},{"c":204.51,"h":204.75,"l":204.5,"n":81,"o":204.56,"t":"2026-10-15T17:55:00Z","v":1626,"vw":204.581875},{"c":204.15,"h":204.2,"l":204.15,"n":36,"o":204.15,"t":"2026-10-15T18:00:00Z","v":789,"vw":204.158026},{"c":204.09,"h":204.13,"l":204.09,"n":50,"o":204.13,"t":"2026-10-15T18:05:00Z","v":1599,"vw":204.11},{"c":203.94,"h":204,"l":203.94,"n":57,"o":204,"t":"2026-10-15T18:10:00Z","v":1043,"vw":203.991453},{"c":204.16,"h":204.29,"l":204.16,"n":86,"o":204.28,"t":"2026-10-15T18:20:00Z","v":1264,"vw":204.214},{"c":203.96,"h":203.96,"l":203.96,"n":25,"o":203.96,"t":"2026-10-15T18:25:00Z","v":281,"vw":203.96},{"c":204.14,"h":204.15,"l":204.14,"n":79,"o":204.15,"t":"2026-10-15T18:30:00Z","v":727,"vw":204.146785},{"c":203.97,"h":204.13,"l":203.97,"n":68,"o":204.06,"t":"2026-10-15T18:35:00Z","v":1410,"vw":204.075396},{"c":203.94,"h":203.94,"l":203.83,"n":62,"o":203.83,"t":"2026-10-15T18:40:00Z","v":1061,"vw":203.875294},{"c":204.15,"h":204.15,"l":204.05,"n":108,"o":204.07,"t":"2026-10-15T18:50:00Z","v":2407,"vw":204.084785},{"c":204.395,"h":204.43,"l":204.33,"n":62,"o":204.33,"t":"2026-10-15T18:55:00Z","v":1315,"vw":204.403},{"c":204.635,"h":204.635,"l":204.47,"n":46,"o":204.47,"t":"2026-10-15T19:00:00Z","v":740,"vw":204.570304},{"c":204.54,"h":204.69,"l":204.51,"n":97,"o":204.69,"t":"2026-10-15T19:05:00Z","v":1910,"vw":204.57},{"c":204.82,"h":204.93,"l":204.7,"n":138,"o":204.71,"t":"2026-10-15T19:10:00Z","v":4014,"vw":204.836991},{"c":204.88,"h":205.15,"l":204.85,"n":120,"o":204.85,"t":"2026-10-15T19:15:00Z","v":5303,"vw":204.945281},{"c":205.26,"h":205.295,"l":205.15,"n":125,"o":205.15,"t":"2026-10-15T19:20:00Z","v":2609,"vw":205.261389},{"c":205.09,"h":205.09,"l":205.03,"n":30,"o":205.03,"t":"2026-10-15T19:25:00Z","v":413,"vw":205.060992},{"c":205.255,"h":205.255,"l":205.07,"n":167,"o":205.21,"t":"2026-10-15T19:30:00Z","v":4104,"vw":205.116991},{"c":205.39,"h":205.555,"l":205.27,"n":258,"o":205.3,"t":"2026-10-15T19:35:00Z","v":4335,"vw":205.381286},{"c":205.43,"h":205.445,"l":205.43,"n":101,"o":205.445,"t":"2026-10-15T19:40:00Z","v":1432,"vw":205.43861},{"c":205.155,"h":205.575,"l":205.12,"n":386,"o":205.435,"t":"2026-10-15T19:45:00Z","v":10999,"vw":205.374496},{"c":205.507,"h":205.507,"l":204.84,"n":270,"o":205.07,"t":"2026-10-15T19:50:00Z","v":6814,"vw":205.116056},{"c":205.66,"h":206.06,"l":205.37,"n":1102,"o":205.507,"t":"2026-10-15T19:55:00Z","v":31597,"vw":205.780533},{"c":205.73,"h":205.73,"l":205.73,"n":38,"o":205.73,"t":"2026-10-15T20:00:00Z","v":44898,"vw":205.73},{"c":205.73,"h":205.73,"l":205.73,"n":1,"o":205.73,"t":"2026-10-15T20:20:00Z","v":1033,"vw":205.73},{"c":205.855,"h":207.005,"l":205.855,"n":16,"o":205.94,"t":"2026-10-16T13:30:00Z","v":1523,"vw":206.023997},{"c":206.03,"h":206.03,"l":205.675,"n":26,"o":205.675,"t":"2026-10-16T13:35:00Z","v":761,"vw":205.87625},{"c":207.59,"h":207.59,"l":206,"n":51,"o":206,"t":"2026-10-16T13:40:00Z","v":2024,"vw":207.1997},{"c":207.635,"h":208.65,"l":207.415,"n":16,"o":207.415,"t":"2026-10-16T13:50:00Z","v":529,"vw":207.9},{"c":208.08,"h":209,"l":207.51,"n":811,"o":207.51,"t":"2026-10-16T13:55:00Z","v":12630,"vw":208.593788},{"c":208.01,"h":208.015,"l":208.01,"n":13,"o":208.015,"t":"2026-10-16T14:00:00Z","v":425,"vw":208.0125},{"c":207.45,"h":207.45,"l":207.45,"n":18,"o":207.45,"t":"2026-10-16T14:05:00Z","v":451,"vw":207.45},{"c":207.07,"h":207.4,"l":206.965,"n":50,"o":207.06,"t":"2026-10-16T14:10:00Z","v":1561,"vw":207.052202},{"c":207,"h":207,"l":207,"n":39,"o":207,"t":"2026-10-16T14:15:00Z","v":1364,"vw":207},{"c":207.545,"h":207.545,"l":207,"n":97,"o":207,"t":"2026-10-16T14:20:00Z","v":2961,"vw":207.406471},{"c":207.545,"h":207.555,"l":207.23,"n":34,"o":207.555,"t":"2026-10-16T14:25:00Z","v":2194,"vw":207.339628},{"c":207.23,"h":207.86,"l":207.23,"n":71,"o":207.515,"t":"2026-10-16T14:30:00Z","v":2704,"vw":207.527607},{"c":207.22,"h":207.49,"l":207.22,"n":51,"o":207.4,"t":"2026-10-16T14:35:00Z","v":830,"vw":207.37},{"c":206.2,"h":206.9,"l":206.2,"n":70,"o":206.9,"t":"2026-10-16T14:40:00Z","v":1822,"vw":206.658827},{"c":207.4771,"h":207.4771,"l":206.4401,"n":80,"o":206.65,"t":"2026-10-16T14:45:00Z","v":1864,"vw":207.132656},{"c":207.4,"h":207.41,"l":207.4,"n":17,"o":207.41,"t":"2026-10-16T14:50:00Z","v":698,"vw":207.403333},{"c":207.595,"h":207.595,"l":207.595,"n":25,"o":207.595,"t":"2026-10-16T14:55:00Z","v":311,"vw":207.595},{"c":207.575,"h":207.575,"l":207.575,"n":4,"o":207.575,"t":"2026-10-16T15:00:00Z","v":163,"vw":207.575},{"c":206.9,"h":207.575,"l":206.9,"n":100,"o":207.575,"t":"2026-10-16T15:05:00Z","v":2200,"vw":207.158889},{"c":206.445,"h":206.61,"l":206.075,"n":118,"o":206.59,"t":"2026-10-16T15:10:00Z","v":8051,"vw":206.443148},{"c":206.41,"h":206.41,"l":206.41,"n":2,"o":206.41,"t":"2026-10-16T15:15:00Z","v":143,"vw":206.41},{"c":206.139,"h":206.56,"l":205.86,"n":84,"o":206.56,"t":"2026-10-16T15:20:00Z","v":2742,"vw":206.130056},{"c":206.16,"h":206.18,"l":206.16,"n":33,"o":206.175,"t":"2026-10-16T15:25:00Z","v":636,"vw":206.1725},{"c":206.16,"h":206.16,"l":206.125,"n":14,"o":206.125,"t":"2026-10-16T15:30:00Z","v":287,"vw":206.1425},{"c":206.095,"h":206.145,"l":205.94,"n":72,"o":206.145,"t":"2026-10-16T15:35:00Z","v":1488,"vw":206.024445},{"c":205.8,"h":206.1,"l":205.8,"n":27,"o":206.1,"t":"2026-10-16T15:40:00Z","v":837,"vw":205.982},{"c":205.965,"h":206,"l":205.9375,"n":30,"o":206,"t":"2026-10-16T15:45:00Z","v":767,"vw":205.966162},{"c":205.865,"h":205.925,"l":205.74,"n":78,"o":205.925,"t":"2026-10-16T15:50:00Z","v":1433,"vw":205.846},{"c":205.71,"h":205.855,"l":205.67,"n":145,"o":205.73,"t":"2026-10-16T15:55:00Z","v":3341,"vw":205.773534},{"c":205.92,"h":206,"l":205.675,"n":78,"o":205.675,"t":"2026-10-16T16:00:00Z","v":2219,"vw":205.903514},{"c":205.97,"h":205.97,"l":205.97,"n":7,"o":205.97,"t":"2026-10-16T16:05:00Z","v":137,"vw":205.97},{"c":206.29,"h":206.29,"l":206.26,"n":10,"o":206.26,"t":"2026-10-16T16:10:00Z","v":376,"vw":206.275},{"c":205.91,"h":206.35,"l":205.9,"n":94,"o":206.1075,"t":"2026-10-16T16:15:00Z","v":4414,"vw":206.024406},{"c":206.225,"h":206.225,"l":206.225,"n":7,"o":206.225,"t":"2026-10-16T16:20:00Z","v":151,"vw":206.225},{"c":205.84,"h":206.135,"l":205.84,"n":100,"o":206.135,"t":"2026-10-16T16:25:00Z","v":1792,"vw":206.076235},{"c":205.58,"h":205.785,"l":205.49,"n":127,"o":205.73,"t":"2026-10-16T16:30:00Z","v":2671,"vw":205.623498},{"c":205.525,"h":205.525,"l":205.525,"n":12,"o":205.525,"t":"2026-10-16T16:35:00Z","v":207,"vw":205.525},{"c":205.45,"h":205.5275,"l":205.37,"n":51,"o":205.5275,"t":"2026-10-16T16:40:00Z","v":1029,"vw":205.468125},{"c":205,"h":205.4,"l":205,"n":92,"o":205.37,"t":"2026-10-16T16:45:00Z","v":2122,"vw":205.215551},{"c":204.895,"h":204.92,"l":204.505,"n":62,"o":204.92,"t":"2026-10-16T16:50:00Z","v":1505,"vw":204.817426},{"c":205.16,"h":205.26,"l":205.16,"n":84,"o":205.23,"t":"2026-10-16T16:55:00Z","v":2004,"vw":205.237778},{"c":204.96,"h":205.27,"l":204.96,"n":44,"o":205.27,"t":"2026-10-16T17:00:00Z","v":1020,"vw":205.08},{"c":204.7,"h":204.885,"l":204.7,"n":36,"o":204.885,"t":"2026-10-16T17:05:00Z","v":587,"vw":204.7925},{"c":204.805,"h":204.89,"l":204.805,"n":28,"o":204.845,"t":"2026-10-16T17:10:00Z","v":949,"vw":204.864708},{"c":204.62,"h":204.81,"l":204.57,"n":115,"o":204.81,"t":"2026-10-16T17:15:00Z","v":1400,"vw":204.682264},{"c":204.48,"h":204.51,"l":204.48,"n":50,"o":204.51,"t":"2026-10-16T17:20:00Z","v":820,"vw":204.4925},{"c":205.02,"h":205.035,"l":204.545,"n":107,"o":204.72,"t":"2026-10-16T17:25:00Z","v":2786,"vw":204.781011},{"c":204.85,"h":205.105,"l":204.85,"n":23,"o":205.105,"t":"2026-10-16T17:30:00Z","v":790,"vw":204.938855},{"c":205.165,"h":205.29,"l":205.105,"n":66,"o":205.105,"t":"2026-10-16T17:35:00Z","v":1400,"vw":205.222},{"c":205.32,"h":205.32,"l":205.03,"n":87,"o":205.25,"t":"2026-10-16T17:40:00Z","v":2839,"vw":205.206073},{"c":204.85,"h":205.58,"l":204.85,"n":96,"o":205.58,"t":"2026-10-16T17:45:00Z","v":2033,"vw":205.137015},{"c":204.765,"h":204.83,"l":204.765,"n":25,"o":204.83,"t":"2026-10-16T17:50:00Z","v":805,"vw":204.81125},{"c":204.74,"h":204.78,"l":204.505,"n":89,"o":204.6775,"t":"2026-10-16T17:55:00Z","v":3835,"vw":204.672875},{"c":204.16,"h":204.52,"l":204.16,"n":111,"o":204.52,"t":"2026-10-16T18:00:00Z","v":2460,"vw":204.39519},{"c":204.61,"h":204.61,"l":204.3,"n":39,"o":204.3,"t":"2026-10-16T18:05:00Z","v":1151,"vw":204.481078},{"c":204.75,"h":204.77,"l":204.5425,"n":39,"o":204.5425,"t":"2026-10-16T18:10:00Z","v":1269,"vw":204.685417},{"c":204.41,"h":204.73,"l":204.41,"n":42,"o":204.73,"t":"2026-10-16T18:15:00Z","v":1322,"vw":204.538571},{"c":204.44,"h":204.52,"l":204.38,"n":44,"o":204.52,"t":"2026-10-16T18:25:00Z","v":829,"vw":204.444},{"c":204.655,"h":204.69,"l":204.25,"n":122,"o":204.44,"t":"2026-10-16T18:30:00Z","v":2346,"vw":204.555231},{"c":204.58,"h":204.58,"l":204.37,"n":28,"o":204.37,"t":"2026-10-16T18:35:00Z","v":1093,"vw":204.4675},{"c":204.35,"h":204.59,"l":204.35,"n":107,"o":204.59,"t":"2026-10-16T18:40:00Z","v":1528,"vw":204.412257},{"c":204.43,"h":204.5825,"l":204.43,"n":62,"o":204.54,"t":"2026-10-16T18:45:00Z","v":917,"vw":204.535417},{"c":204.57,"h":204.6,"l":204.39,"n":103,"o":204.6,"t":"2026-10-16T18:50:00Z","v":4276,"vw":204.538465},{"c":204.575,"h":204.5825,"l":204.39,"n":107,"o":204.39,"t":"2026-10-16T18:55:00Z","v":2124,"vw":204.470843},{"c":204.56,"h":204.56,"l":204.56,"n":47,"o":204.56,"t":"2026-10-16T19:00:00Z","v":828,"vw":204.56},{"c":204.18,"h":204.5275,"l":204.18,"n":129,"o":204.5275,"t":"2026-10-16T19:05:00Z","v":2564,"vw":204.386667},{"c":204.65,"h":204.72,"l":204.075,"n":193,"o":204.075,"t":"2026-10-16T19:10:00Z","v":5996,"vw":204.308858},{"c":204.71,"h":204.92,"l":204.71,"n":83,"o":204.865,"t":"2026-10-16T19:15:00Z","v":2270,"vw":204.84175},{"c":204.865,"h":205.175,"l":204.86,"n":135,"o":204.99,"t":"2026-10-16T19:20:00Z","v":2600,"vw":204.945417},{"c":204.8,"h":204.96,"l":204.79,"n":87,"o":204.96,"t":"2026-10-16T19:25:00Z","v":1651,"vw":204.900278},{"c":204.685,"h":205.21,"l":204.685,"n":199,"o":205.14,"t":"2026-10-16T19:30:00Z","v":4989,"vw":204.935331},{"c":205.04,"h":205.08,"l":204.9,"n":79,"o":204.9,"t":"2026-10-16T19:35:00Z","v":1411,"vw":205.006667},{"c":204.91,"h":205.08,"l":204.765,"n":146,"o":204.975,"t":"2026-10-16T19:40:00Z","v":3503,"vw":204.916315},{"c":205.8,"h":205.8,"l":204.91,"n":250,"o":204.91,"t":"2026-10-16T19:45:00Z","v":6187,"vw":205.196095},{"c":205.72,"h":206.18,"l":205.72,"n":323,"o":205.78,"t":"2026-10-16T19:50:00Z","v":8536,"vw":205.908206},{"c":205.79,"h":206.18,"l":205.51,"n":925,"o":205.61,"t":"2026-10-16T19:55:00Z","v":29010,"vw":205.752989},{"c":205.83,"h":205.83,"l":205.69,"n":28,"o":205.69,"t":"2026-10-16T20:00:00Z","v":67936,"vw":205.829772},{"c":206.69,"h":206.69,"l":206.69,"n":16,"o":206.69,"t":"2026-10-19T13:30:00Z","v":1147,"vw":206.69},{"c":205.89,"h":205.89,"l":205.89,"n":51,"o":205.89,"t":"2026-10-19T13:40:00Z","v":700,"vw":205.89},{"c":205.395,"h":205.395,"l":205.395,"n":7,"o":205.395,"t":"2026-10-19T13:45:00Z","v":504,"vw":205.395},{"c":204.47,"h":204.8,"l":204.47,"n":70,"o":204.8,"t":"2026-10-19T13:55:00Z","v":917,"vw":204.515897},{"c":205.33,"h":205.35,"l":204.98,"n":47,"o":204.98,"t":"2026-10-19T14:00:00Z","v":1047,"vw":205.265421},{"c":205.9473,"h":205.9473,"l":205.9473,"n":5,"o":205.9473,"t":"2026-10-19T14:05:00Z","v":1676,"vw":205.9473},{"c":205.8299,"h":205.8299,"l":205.8299,"n":10,"o":205.8299,"t":"2026-10-19T14:10:00Z","v":493,"vw":205.8299},{"c":205.81,"h":205.81,"l":205.42,"n":53,"o":205.8,"t":"2026-10-19T14:15:00Z","v":2167,"vw":205.736508},{"c":205.96,"h":205.96,"l":205.96,"n":8,"o":205.96,"t":"2026-10-19T14:25:00Z","v":2935,"vw":205.96},{"c":205.26,"h":205.88,"l":205.26,"n":77,"o":205.54,"t":"2026-10-19T14:30:00Z","v":1636,"vw":205.488424},{"c":205.34,"h":205.63,"l":205.34,"n":28,"o":205.39,"t":"2026-10-19T14:35:00Z","v":939,"vw":205.501677},{"c":205.31,"h":205.73,"l":205.2925,"n":48,"o":205.2925,"t":"2026-10-19T14:40:00Z","v":1134,"vw":205.465},{"c":206.29,"h":206.29,"l":205.695,"n":30,"o":205.695,"t":"2026-10-19T14:45:00Z","v":629,"vw":205.9925},{"c":206.66,"h":206.66,"l":206.66,"n":8,"o":206.66,"t":"2026-10-19T14:50:00Z","v":141,"vw":206.66},{"c":205.88,"h":206.5614,"l":205.88,"n":22,"o":206.5614,"t":"2026-10-19T14:55:00Z","v":649,"vw":206.067632},{"c":205.625,"h":206.66,"l":205.55,"n":123,"o":206.52,"t":"2026-10-19T15:05:00Z","v":10171,"vw":205.812718},{"c":206.025,"h":206.025,"l":205.625,"n":20,"o":205.625,"t":"2026-10-19T15:10:00Z","v":371,"vw":205.820122},{"c":206.33,"h":206.33,"l":206.035,"n":96,"o":206.21,"t":"2026-10-19T15:15:00Z","v":3371,"vw":206.15582},{"c":207.005,"h":207.13,"l":206.8,"n":72,"o":206.8,"t":"2026-10-19T15:20:00Z","v":2023,"vw":207.041938},{"c":207.075,"h":207.075,"l":207.075,"n":19,"o":207.075,"t":"2026-10-19T15:25:00Z","v":369,"vw":207.075},{"c":207.05,"h":207.05,"l":206.92,"n":39,"o":206.92,"t":"2026-10-19T15:30:00Z","v":976,"vw":206.9875},{"c":206.87,"h":207.23,"l":206.81,"n":95,"o":207.23,"t":"2026-10-19T15:35:00Z","v":8323,"vw":206.925867},{"c":206.84,"h":206.9,"l":206.84,"n":25,"o":206.85,"t":"2026-10-19T15:40:00Z","v":1230,"vw":206.852727},{"c":207.185,"h":207.185,"l":206.84,"n":56,"o":206.84,"t":"2026-10-19T15:45:00Z","v":2496,"vw":206.916407},{"c":207.065,"h":207.065,"l":206.94,"n":66,"o":207.01,"t":"2026-10-19T15:50:00Z","v":1018,"vw":206.98875},{"c":207.07,"h":207.07,"l":207.07,"n":13,"o":207.07,"t":"2026-10-19T15:55:00Z","v":147,"vw":207.07},{"c":206.42,"h":206.75,"l":206.42,"n":64,"o":206.75,"t":"2026-10-19T16:00:00Z","v":1251,"vw":206.5675},{"c":206.56,"h":206.69,"l":206.56,"n":70,"o":206.66,"t":"2026-10-19T16:05:00Z","v":1578,"vw":206.616667},{"c":206.23,"h":206.3,"l":206.23,"n":12,"o":206.3,"t":"2026-10-19T16:15:00Z","v":414,"vw":206.253403},{"c":206.22,"h":206.22,"l":206.2,"n":45,"o":206.2,"t":"2026-10-19T16:20:00Z","v":1000,"vw":206.2075},{"c":206.315,"h":206.629,"l":206.22,"n":29,"o":206.22,"t":"2026-10-19T16:25:00Z","v":4602,"vw":206.604385},{"c":206.03,"h":206.325,"l":206.03,"n":43,"o":206.325,"t":"2026-10-19T16:30:00Z","v":978,"vw":206.099119},{"c":206.28,"h":206.28,"l":206.06,"n":45,"o":206.06,"t":"2026-10-19T16:35:00Z","v":1141,"vw":206.205},{"c":206.18,"h":206.28,"l":206.175,"n":35,"o":206.27,"t":"2026-10-19T16:40:00Z","v":1032,"vw":206.217},{"c":206.32,"h":206.32,"l":206.32,"n":28,"o":206.32,"t":"2026-10-19T16:45:00Z","v":880,"vw":206.32},{"c":206.39,"h":206.39,"l":206.39,"n":15,"o":206.39,"t":"2026-10-19T16:50:00Z","v":242,"vw":206.39},{"c":206.17,"h":206.245,"l":206.17,"n":38,"o":206.18,"t":"2026-10-19T16:55:00Z","v":854,"vw":206.196176},{"c":205.925,"h":206.01,"l":205.925,"n":24,"o":206.01,"t":"2026-10-19T17:05:00Z","v":486,"vw":205.9675},{"c":205.94,"h":205.94,"l":205.9075,"n":18,"o":205.9075,"t":"2026-10-19T17:10:00Z","v":394,"vw":205.92375},{"c":206.248,"h":206.248,"l":205.88,"n":80,"o":205.88,"t":"2026-10-19T17:15:00Z","v":1968,"vw":206.049924},{"c":206.075,"h":206.075,"l":206.075,"n":12,"o":206.075,"t":"2026-10-19T17:20:00Z","v":166,"vw":206.075},{"c":205.93,"h":206.08,"l":205.93,"n":33,"o":206.08,"t":"2026-10-19T17:25:00Z","v":471,"vw":206.035224},{"c":206.335,"h":206.335,"l":206.06,"n":95,"o":206.065,"t":"2026-10-19T17:30:00Z","v":2417,"vw":206.155717},{"c":206.23,"h":206.23,"l":206.23,"n":11,"o":206.23,"t":"2026-10-19T17:35:00Z","v":154,"vw":206.23},{"c":206.02,"h":206.25,"l":205.955,"n":116,"o":205.98,"t":"2026-10-19T17:40:00Z","v":2544,"vw":206.088626},{"c":205.97,"h":206.04,"l":205.97,"n":23,"o":205.98,"t":"2026-10-19T17:45:00Z","v":1020,"vw":206.005555},{"c":206.12,"h":206.16,"l":206.12,"n":11,"o":206.16,"t":"2026-10-19T17:50:00Z","v":289,"vw":206.14},{"c":206.19,"h":206.34,"l":205.94,"n":32,"o":205.94,"t":"2026-10-19T18:00:00Z","v":998,"vw":206.105006},{"c":206.03,"h":206.43,"l":206.03,"n":56,"o":206.195,"t":"2026-10-19T18:05:00Z","v":1853,"vw":206.221111},{"c":206.41,"h":206.45,"l":206.41,"n":47,"o":206.45,"t":"2026-10-19T18:20:00Z","v":734,"vw":206.425833},{"c":206.465,"h":206.495,"l":206.465,"n":18,"o":206.4875,"t":"2026-10-19T18:25:00Z","v":527,"vw":206.485625},{"c":206.26,"h":206.26,"l":206.26,"n":35,"o":206.26,"t":"2026-10-19T18:30:00Z","v":322,"vw":206.26},{"c":206.16,"h":206.16,"l":206.08,"n":34,"o":206.09,"t":"2026-10-19T18:35:00Z","v":1019,"vw":206.105714},{"c":206.15,"h":206.155,"l":206.15,"n":24,"o":206.155,"t":"2026-10-19T18:40:00Z","v":535,"vw":206.1537},{"c":206.25,"h":206.485,"l":206.25,"n":87,"o":206.27,"t":"2026-10-19T18:45:00Z","v":2189,"vw":206.318956},{"c":206.245,"h":206.245,"l":206.245,"n":13,"o":206.245,"t":"2026-10-19T18:50:00Z","v":253,"vw":206.245},{"c":206.26,"h":206.26,"l":205.97,"n":90,"o":205.97,"t":"2026-10-19T19:05:00Z","v":2026,"vw":206.082883},{"c":206.17,"h":206.17,"l":206.17,"n":13,"o":206.17,"t":"2026-10-19T19:10:00Z","v":290,"vw":206.17},{"c":206.07,"h":206.17,"l":206.05,"n":62,"o":206.05,"t":"2026-10-19T19:15:00Z","v":1367,"vw":206.115544},{"c":206.45,"h":206.6,"l":206.25,"n":156,"o":206.25,"t":"2026-10-19T19:20:00Z","v":3075,"vw":206.400214},{"c":206.45,"h":206.45,"l":206.43,"n":78,"o":206.43,"t":"2026-10-19T19:25:00Z","v":2028,"vw":206.437052},{"c":206.66,"h":206.66,"l":206.44,"n":90,"o":206.54,"t":"2026-10-19T19:30:00Z","v":1801,"vw":206.55094},{"c":206.84,"h":206.94,"l":206.76,"n":73,"o":206.76,"t":"2026-10-19T19:35:00Z","v":884,"vw":206.845},{"c":206.69,"h":206.895,"l":206.4361,"n":154,"o":206.75,"t":"2026-10-19T19:40:00Z","v":4764,"vw":206.655758},{"c":206.25,"h":206.565,"l":206.25,"n":126,"o":206.5625,"t":"2026-10-19T19:45:00Z","v":2668,"vw":206.410334},{"c":206.04,"h":206.04,"l":205.74,"n":274,"o":205.83,"t":"2026-10-19T19:50:00Z","v":6275,"vw":205.834598},{"c":206.49,"h":206.49,"l":205.92,"n":1062,"o":205.97,"t":"2026-10-19T19:55:00Z","v":24274,"vw":206.189703},{"c":206.31,"h":206.31,"l":206.31,"n":37,"o":206.31,"t":"2026-10-19T20:00:00Z","v":38005,"vw":206.31},{"c":204.92,"h":206.495,"l":204.62,"n":18,"o":204.62,"t":"2026-10-20T13:30:00Z","v":2301,"vw":204.795251},{"c":205.225,"h":205.4,"l":203.8325,"n":58,"o":205.4,"t":"2026-10-20T13:35:00Z","v":1715,"vw":204.222249},{"c":204.3225,"h":204.3225,"l":204.3225,"n":221,"o":204.3225,"t":"2026-10-20T13:40:00Z","v":447,"vw":204.3225},{"c":202.905,"h":203.97,"l":202.905,"n":47,"o":203.97,"t":"2026-10-20T13:45:00Z","v":1944,"vw":203.081154},{"c":203.67,"h":203.67,"l":202.14,"n":59,"o":202.14,"t":"2026-10-20T13:50:00Z","v":1610,"vw":203.03125},{"c":204,"h":204.445,"l":203.995,"n":51,"o":204.445,"t":"2026-10-20T13:55:00Z","v":3167,"vw":204.127449},{"c":203.785,"h":204.095,"l":203.37,"n":90,"o":203.67,"t":"2026-10-20T14:00:00Z","v":5121,"vw":204.020426},{"c":203.27,"h":203.93,"l":203.27,"n":43,"o":203.93,"t":"2026-10-20T14:05:00Z","v":1302,"vw":203.727},{"c":202.6,"h":202.76,"l":201.8088,"n":60,"o":202.76,"t":"2026-10-20T14:10:00Z","v":3429,"vw":202.452037},{"c":203.435,"h":203.555,"l":201.56,"n":249,"o":202.01,"t":"2026-10-20T14:15:00Z","v":11548,"vw":202.113143},{"c":204.39,"h":204.39,"l":203.37,"n":54,"o":203.37,"t":"2026-10-20T14:20:00Z","v":1764,"vw":203.959545},{"c":205.925,"h":206.1,"l":205.21,"n":121,"o":205.21,"t":"2026-10-20T14:25:00Z","v":3064,"vw":205.732733},{"c":205.88,"h":205.88,"l":205.7,"n":94,"o":205.7,"t":"2026-10-20T14:30:00Z","v":2563,"vw":205.82108},{"c":204.9,"h":204.9,"l":204.725,"n":19,"o":204.725,"t":"2026-10-20T14:35:00Z","v":616,"vw":204.825},{"c":205.585,"h":205.585,"l":204.97,"n":21,"o":204.97,"t":"2026-10-20T14:40:00Z","v":528,"vw":205.25125},{"c":205.12,"h":206.01,"l":205.07,"n":115,"o":206.01,"t":"2026-10-20T14:45:00Z","v":2772,"vw":205.780321},{"c":205.7,"h":205.7,"l":205.7,"n":36,"o":205.7,"t":"2026-10-20T14:50:00Z","v":663,"vw":205.7},{"c":205.4,"h":205.735,"l":205.4,"n":41,"o":205.735,"t":"2026-10-20T14:55:00Z","v":690,"vw":205.5675},{"c":205.68,"h":205.68,"l":205.68,"n":13,"o":205.68,"t":"2026-10-20T15:00:00Z","v":215,"vw":205.68},{"c":204.62,"h":205.34,"l":204.62,"n":187,"o":205.34,"t":"2026-10-20T15:05:00Z","v":6543,"vw":205.022805},{"c":203.3,"h":204.63,"l":203.26,"n":189,"o":204.63,"t":"2026-10-20T15:10:00Z","v":5298,"vw":203.752626},{"c":203.585,"h":203.62,"l":203.585,"n":34,"o":203.62,"t":"2026-10-20T15:15:00Z","v":621,"vw":203.6025},{"c":203.355,"h":203.74,"l":203.355,"n":97,"o":203.51,"t":"2026-10-20T15:20:00Z","v":3046,"vw":203.571244},{"c":203.96,"h":203.96,"l":203.675,"n":36,"o":203.675,"t":"2026-10-20T15:25:00Z","v":871,"vw":203.8175},{"c":202.915,"h":202.915,"l":202.915,"n":7,"o":202.915,"t":"2026-10-20T15:30:00Z","v":283,"vw":202.915},{"c":202.515,"h":202.71,"l":202.515,"n":29,"o":202.71,"t":"2026-10-20T15:35:00Z","v":641,"vw":202.610588},{"c":203.1,"h":203.1,"l":202.74,"n":67,"o":202.74,"t":"2026-10-20T15:40:00Z","v":1892,"vw":202.947},{"c":201.965,"h":203.015,"l":201.585,"n":274,"o":203.015,"t":"2026-10-20T15:45:00Z","v":10944,"vw":202.180529},{"c":202.82,"h":203.16,"l":202.205,"n":62,"o":202.205,"t":"2026-10-20T15:50:00Z","v":15011,"vw":203.148123},{"c":203.015,"h":203.015,"l":202.74,"n":43,"o":202.75,"t":"2026-10-20T15:55:00Z","v":1487,"vw":202.944227},{"c":202.42,"h":203.015,"l":202.42,"n":56,"o":203.015,"t":"2026-10-20T16:00:00Z","v":1128,"vw":202.63558},{"c":202.7575,"h":202.7575,"l":202.7575,"n":10,"o":202.7575,"t":"2026-10-20T16:05:00Z","v":213,"vw":202.7575},{"c":202.4475,"h":202.4475,"l":202.4475,"n":15,"o":202.4475,"t":"2026-10-20T16:10:00Z","v":326,"vw":202.4475},{"c":201.89,"h":202.17,"l":201.89,"n":117,"o":202.17,"t":"2026-10-20T16:15:00Z","v":2114,"vw":201.999167},{"c":202.12,"h":202.12,"l":201.92,"n":127,"o":201.92,"t":"2026-10-20T16:20:00Z","v":2751,"vw":202.001843},{"c":202.67,"h":202.67,"l":202.39,"n":71,"o":202.5,"t":"2026-10-20T16:25:00Z","v":1668,"vw":202.558578},{"c":202.455,"h":202.455,"l":202.455,"n":9,"o":202.455,"t":"2026-10-20T16:30:00Z","v":185,"vw":202.455},{"c":202.2,"h":202.375,"l":201.9501,"n":114,"o":202.375,"t":"2026-10-20T16:35:00Z","v":2729,"vw":202.163837},{"c":202.02,"h":202.02,"l":201.9,"n":42,"o":201.9,"t":"2026-10-20T16:40:00Z","v":804,"vw":201.959701},{"c":201.95,"h":202.08,"l":201.91,"n":136,"o":201.99,"t":"2026-10-20T16:45:00Z","v":3324,"vw":201.99175},{"c":200.13,"h":201.87,"l":199.965,"n":233,"o":201.87,"t":"2026-10-20T16:50:00Z","v":6477,"vw":200.829516},{"c":199.535,"h":200.025,"l":199.285,"n":126,"o":200.025,"t":"2026-10-20T16:55:00Z","v":4097,"vw":199.621599},{"c":200.655,"h":200.685,"l":199.88,"n":268,"o":200.01,"t":"2026-10-20T17:00:00Z","v":7174,"vw":200.053906},{"c":200.5,"h":200.52,"l":200.48,"n":37,"o":200.51,"t":"2026-10-20T17:05:00Z","v":1324,"vw":200.498333},{"c":200.6,"h":200.96,"l":200.6,"n":139,"o":200.86,"t":"2026-10-20T17:10:00Z","v":6532,"vw":200.880932},{"c":200.7725,"h":200.84,"l":200.35,"n":145,"o":200.6,"t":"2026-10-20T17:15:00Z","v":3520,"vw":200.644945},{"c":200.78,"h":200.96,"l":200.745,"n":78,"o":200.96,"t":"2026-10-20T17:20:00Z","v":1600,"vw":200.80875},{"c":201.135,"h":201.135,"l":200.625,"n":129,"o":200.65,"t":"2026-10-20T17:25:00Z","v":3897,"vw":200.889728},{"c":202.0681,"h":202.0681,"l":201.4401,"n":38,"o":201.4401,"t":"2026-10-20T17:30:00Z","v":1400,"vw":201.883571},{"c":201.58,"h":201.58,"l":201.38,"n":73,"o":201.38,"t":"2026-10-20T17:35:00Z","v":1415,"vw":201.441458},{"c":201.74,"h":201.79,"l":201.605,"n":114,"o":201.72,"t":"2026-10-20T17:40:00Z","v":3865,"vw":201.700422},{"c":201.27,"h":201.39,"l":201.27,"n":69,"o":201.39,"t":"2026-10-20T17:45:00Z","v":1106,"vw":201.343333},{"c":201.43,"h":201.56,"l":201.4,"n":131,"o":201.4,"t":"2026-10-20T17:50:00Z","v":3226,"vw":201.46},{"c":201.2,"h":201.2,"l":201.1,"n":74,"o":201.17,"t":"2026-10-20T17:55:00Z","v":1550,"vw":201.16},{"c":201.215,"h":201.215,"l":201.215,"n":19,"o":201.215,"t":"2026-10-20T18:00:00Z","v":477,"vw":201.215},{"c":201.05,"h":201.085,"l":201.05,"n":37,"o":201.085,"t":"2026-10-20T18:05:00Z","v":699,"vw":201.0675},{"c":201.18,"h":201.26,"l":201.18,"n":63,"o":201.26,"t":"2026-10-20T18:10:00Z","v":1651,"vw":201.247118},{"c":201.07,"h":201.42,"l":201.07,"n":151,"o":201.34,"t":"2026-10-20T18:15:00Z","v":4333,"vw":201.28},{"c":200.9,"h":200.98,"l":200.795,"n":122,"o":200.98,"t":"2026-10-20T18:20:00Z","v":1855,"vw":200.922306},{"c":201.26,"h":201.26,"l":200.9,"n":110,"o":200.9,"t":"2026-10-20T18:25:00Z","v":3920,"vw":201.138555},{"c":201.2,"h":201.41,"l":201.09,"n":117,"o":201.22,"t":"2026-10-20T18:30:00Z","v":3115,"vw":201.253334},{"c":200.82,"h":201.01,"l":200.82,"n":33,"o":201.01,"t":"2026-10-20T18:35:00Z","v":505,"vw":200.883758},{"c":200.595,"h":200.72,"l":200.33,"n":199,"o":200.67,"t":"2026-10-20T18:40:00Z","v":4696,"vw":200.543142},{"c":200.87,"h":200.87,"l":200.66,"n":58,"o":200.85,"t":"2026-10-20T18:45:00Z","v":1805,"vw":200.7945},{"c":200.83,"h":200.83,"l":200.64,"n":66,"o":200.6975,"t":"2026-10-20T18:50:00Z","v":1647,"vw":200.73554},{"c":200.72,"h":200.95,"l":200.635,"n":123,"o":200.92,"t":"2026-10-20T18:55:00Z","v":3732,"vw":200.853999},{"c":201.11,"h":201.2,"l":200.54,"n":248,"o":200.84,"t":"2026-10-20T19:00:00Z","v":8890,"vw":200.744494},{"c":201.52,"h":201.52,"l":201.165,"n":122,"o":201.26,"t":"2026-10-20T19:05:00Z","v":4295,"vw":201.249364},{"c":201.34,"h":201.48,"l":201.1,"n":173,"o":201.48,"t":"2026-10-20T19:10:00Z","v":3477,"vw":201.25085},{"c":201.3,"h":201.41,"l":201.1204,"n":97,"o":201.36,"t":"2026-10-20T19:15:00Z","v":4698,"vw":201.295874},{"c":201.21,"h":201.29,"l":201.08,"n":212,"o":201.11,"t":"2026-10-20T19:20:00Z","v":4409,"vw":201.192739},{"c":201.645,"h":202.01,"l":201.36,"n":222,"o":201.39,"t":"2026-10-20T19:25:00Z","v":5771,"vw":201.561221},{"c":201.28,"h":201.75,"l":201.225,"n":234,"o":201.75,"t":"2026-10-20T19:30:00Z","v":4610,"vw":201.462355},{"c":201.05,"h":201.31,"l":200.88,"n":308,"o":201.28,"t":"2026-10-20T19:35:00Z","v":6749,"vw":201.078491},{"c":200.74,"h":201.2,"l":200.635,"n":325,"o":200.985,"t":"2026-10-20T19:40:00Z","v":18097,"vw":201.008281},{"c":200.81,"h":201.19,"l":200.54,"n":508,"o":200.76,"t":"2026-10-20T19:45:00Z","v":17208,"vw":200.924996},{"c":200.56,"h":200.63,"l":200.21,"n":403,"o":200.33,"t":"2026-10-20T19:50:00Z","v":12880,"vw":200.440706},{"c":201.07,"h":201.29,"l":200.03,"n":1927,"o":200.49,"t":"2026-10-20T19:55:00Z","v":74448,"vw":200.608766},{"c":201.27,"h":201.27,"l":200.88,"n":25,"o":200.88,"t":"2026-10-20T20:00:00Z","v":186244,"vw":201.269761},{"c":204.09,"h":204.09,"l":202.71,"n":31,"o":203.49,"t":"2026-10-21T13:30:00Z","v":2406,"vw":203.479601},{"c":203.41,"h":203.41,"l":203.03,"n":40,"o":203.03,"t":"2026-10-21T13:40:00Z","v":677,"vw":203.22},{"c":204.25,"h":204.25,"l":203.87,"n":65,"o":203.87,"t":"2026-10-21T13:45:00Z","v":1139,"vw":204.195714},{"c":205.875,"h":205.88,"l":204.25,"n":193,"o":204.265,"t":"2026-10-21T13:50:00Z","v":6572,"vw":205.438788},{"c":204.875,"h":205.63,"l":204.875,"n":92,"o":205.585,"t":"2026-10-21T13:55:00Z","v":1851,"vw":205.179405},{"c":204.115,"h":204.79,"l":204.015,"n":81,"o":204.79,"t":"2026-10-21T14:00:00Z","v":2244,"vw":204.237633},{"c":204.05,"h":204.05,"l":203.53,"n":66,"o":203.56,"t":"2026-10-21T14:05:00Z","v":1115,"vw":203.7675},{"c":203.9401,"h":203.9401,"l":203.8,"n":34,"o":203.8,"t":"2026-10-21T14:10:00Z","v":903,"vw":203.88806},{"c":203.9,"h":204.16,"l":203.895,"n":89,"o":203.915,"t":"2026-10-21T14:15:00Z","v":1222,"vw":203.986094},{"c":203.53,"h":203.94,"l":203.53,"n":69,"o":203.93,"t":"2026-10-21T14:20:00Z","v":1251,"vw":203.8325},{"c":203.515,"h":203.6,"l":203.515,"n":108,"o":203.55,"t":"2026-10-21T14:30:00Z","v":2828,"vw":203.528684},{"c":203.195,"h":203.51,"l":203.195,"n":116,"o":203.51,"t":"2026-10-21T14:35:00Z","v":2818,"vw":203.341579},{"c":203.645,"h":203.645,"l":203.055,"n":162,"o":203.4,"t":"2026-10-21T14:40:00Z","v":4467,"vw":203.217355},{"c":203.81,"h":203.81,"l":203.62,"n":75,"o":203.62,"t":"2026-10-21T14:45:00Z","v":1212,"vw":203.73},{"c":204.085,"h":204.17,"l":204.085,"n":22,"o":204.17,"t":"2026-10-21T14:50:00Z","v":713,"vw":204.117291},{"c":203.57,"h":203.68,"l":203.57,"n":112,"o":203.68,"t":"2026-10-21T14:55:00Z","v":1936,"vw":203.603333},{"c":203.38,"h":203.53,"l":203.38,"n":129,"o":203.46,"t":"2026-10-21T15:00:00Z","v":2418,"vw":203.467315},{"c":203.19,"h":203.71,"l":203.09,"n":192,"o":203.7,"t":"2026-10-21T15:05:00Z","v":8474,"vw":203.295916},{"c":202.76,"h":202.76,"l":202.76,"n":25,"o":202.76,"t":"2026-10-21T15:10:00Z","v":238,"vw":202.76},{"c":202.98,"h":202.98,"l":202.86,"n":42,"o":202.87,"t":"2026-10-21T15:15:00Z","v":1349,"vw":202.94603},{"c":203.27,"h":203.34,"l":203.27,"n":19,"o":203.34,"t":"2026-10-21T15:20:00Z","v":344,"vw":203.305},{"c":203.59,"h":203.59,"l":203.59,"n":29,"o":203.59,"t":"2026-10-21T15:25:00Z","v":349,"vw":203.59},{"c":203.585,"h":203.62,"l":203.37,"n":81,"o":203.6,"t":"2026-10-21T15:30:00Z","v":2493,"vw":203.553724},{"c":203.8,"h":203.8,"l":203.53,"n":24,"o":203.53,"t":"2026-10-21T15:35:00Z","v":671,"vw":203.673239},{"c":204.04,"h":204.04,"l":204.04,"n":11,"o":204.04,"t":"2026-10-21T15:40:00Z","v":122,"vw":204.04},{"c":204.36,"h":204.36,"l":204.13,"n":114,"o":204.2,"t":"2026-10-21T15:45:00Z","v":2923,"vw":204.250357},{"c":204.4,"h":204.4,"l":204.4,"n":7,"o":204.4,"t":"2026-10-21T15:50:00Z","v":159,"vw":204.4},{"c":204.26,"h":204.26,"l":204.26,"n":8,"o":204.26,"t":"2026-10-21T15:55:00Z","v":161,"vw":204.26},{"c":204.45,"h":204.7,"l":204.45,"n":99,"o":204.49,"t":"2026-10-21T16:00:00Z","v":2475,"vw":204.495334},{"c":204.215,"h":204.44,"l":204.215,"n":80,"o":204.44,"t":"2026-10-21T16:05:00Z","v":1495,"vw":204.353},{"c":204.19,"h":204.215,"l":204.19,"n":39,"o":204.215,"t":"2026-10-21T16:10:00Z","v":1032,"vw":204.201667},{"c":204.19,"h":204.19,"l":204.1,"n":31,"o":204.1,"t":"2026-10-21T16:15:00Z","v":1030,"vw":204.12449},{"c":203.99,"h":203.99,"l":203.675,"n":217,"o":203.97,"t":"2026-10-21T16:25:00Z","v":13665,"vw":203.767739},{"c":203.99,"h":204.31,"l":203.99,"n":169,"o":204.09,"t":"2026-10-21T16:30:00Z","v":5269,"vw":204.095307},{"c":205.06,"h":205.19,"l":203.995,"n":142,"o":203.995,"t":"2026-10-21T16:35:00Z","v":5816,"vw":205.008526},{"c":204.58,"h":204.96,"l":204.43,"n":126,"o":204.96,"t":"2026-10-21T16:40:00Z","v":3798,"vw":204.585485},{"c":204.24,"h":204.24,"l":204.24,"n":29,"o":204.24,"t":"2026-10-21T16:45:00Z","v":549,"vw":204.24},{"c":204.52,"h":204.53,"l":204.45,"n":54,"o":204.45,"t":"2026-10-21T16:55:00Z","v":2039,"vw":204.510804},{"c":204.56,"h":204.56,"l":204.56,"n":17,"o":204.56,"t":"2026-10-21T17:00:00Z","v":711,"vw":204.56},{"c":204.685,"h":204.685,"l":204.62,"n":68,"o":204.65,"t":"2026-10-21T17:10:00Z","v":1331,"vw":204.6425},{"c":205.12,"h":205.12,"l":204.699,"n":87,"o":204.85,"t":"2026-10-21T17:15:00Z","v":1637,"vw":204.87728},{"c":205.15,"h":205.15,"l":205.15,"n":25,"o":205.15,"t":"2026-10-21T17:20:00Z","v":403,"vw":205.15},{"c":205.29,"h":205.29,"l":205.17,"n":73,"o":205.17,"t":"2026-10-21T17:25:00Z","v":2666,"vw":205.234706},{"c":205.25,"h":205.25,"l":205.25,"n":22,"o":205.25,"t":"2026-10-21T17:30:00Z","v":416,"vw":205.25},{"c":205.58,"h":205.58,"l":205.47,"n":35,"o":205.47,"t":"2026-10-21T17:35:00Z","v":616,"vw":205.512722},{"c":205.53,"h":205.53,"l":205.53,"n":28,"o":205.53,"t":"2026-10-21T17:40:00Z","v":550,"vw":205.53},{"c":205.89,"h":205.89,"l":205.555,"n":84,"o":205.765,"t":"2026-10-21T17:45:00Z","v":2215,"vw":205.7565},{"c":205.995,"h":206.04,"l":205.84,"n":75,"o":206.04,"t":"2026-10-21T17:50:00Z","v":2248,"vw":205.903141},{"c":206.06,"h":206.06,"l":206.06,"n":19,"o":206.06,"t":"2026-10-21T17:55:00Z","v":325,"vw":206.06},{"c":205.84,"h":206.035,"l":205.73,"n":134,"o":206.0125,"t":"2026-10-21T18:00:00Z","v":4403,"vw":205.915123},{"c":205.97,"h":205.97,"l":205.97,"n":42,"o":205.97,"t":"2026-10-21T18:05:00Z","v":764,"vw":205.97},{"c":206.09,"h":206.3125,"l":205.935,"n":58,"o":205.935,"t":"2026-10-21T18:10:00Z","v":2260,"vw":206.099331},{"c":206.04,"h":206.19,"l":206.04,"n":36,"o":206.19,"t":"2026-10-21T18:15:00Z","v":714,"vw":206.115},{"c":205.86,"h":205.98,"l":205.86,"n":78,"o":205.97,"t":"2026-10-21T18:20:00Z","v":1967,"vw":205.937778},{"c":206,"h":206,"l":205.86,"n":39,"o":205.86,"t":"2026-10-21T18:25:00Z","v":819,"vw":205.953333},{"c":206.06,"h":206.0625,"l":206.06,"n":11,"o":206.0625,"t":"2026-10-21T18:30:00Z","v":322,"vw":206.06125},{"c":206.14,"h":206.14,"l":205.94,"n":23,"o":205.982,"t":"2026-10-21T18:35:00Z","v":1367,"vw":206.004983},{"c":206.18,"h":206.3375,"l":206.08,"n":205,"o":206.18,"t":"2026-10-21T18:40:00Z","v":6238,"vw":206.189849},{"c":205.75,"h":206.1425,"l":205.75,"n":98,"o":206.1425,"t":"2026-10-21T18:45:00Z","v":2181,"vw":205.936008},{"c":205.32,"h":205.61,"l":205.31,"n":57,"o":205.61,"t":"2026-10-21T18:50:00Z","v":1467,"vw":205.401667},{"c":204.845,"h":205.06,"l":204.845,"n":105,"o":205.06,"t":"2026-10-21T18:55:00Z","v":1857,"vw":204.944893},{"c":204.37,"h":204.705,"l":204.015,"n":218,"o":204.66,"t":"2026-10-21T19:00:00Z","v":4637,"vw":204.334167},{"c":204.31,"h":204.51,"l":204.05,"n":142,"o":204.26,"t":"2026-10-21T19:05:00Z","v":3323,"vw":204.253285},{"c":203.97,"h":203.975,"l":203.38,"n":208,"o":203.975,"t":"2026-10-21T19:10:00Z","v":19383,"vw":203.614337},{"c":203.98,"h":203.98,"l":203.83,"n":17,"o":203.83,"t":"2026-10-21T19:15:00Z","v":276,"vw":203.905},{"c":204.115,"h":204.18,"l":204.02,"n":177,"o":204.02,"t":"2026-10-21T19:20:00Z","v":3689,"vw":204.123729},{"c":204.67,"h":204.7,"l":204.6,"n":82,"o":204.6,"t":"2026-10-21T19:25:00Z","v":2585,"vw":204.654185},{"c":204.62,"h":204.67,"l":204.57,"n":108,"o":204.67,"t":"2026-10-21T19:30:00Z","v":2168,"vw":204.645127},{"c":204.39,"h":204.55,"l":204.39,"n":154,"o":204.55,"t":"2026-10-21T19:35:00Z","v":3302,"vw":204.484},{"c":204.46,"h":204.46,"l":204.32,"n":170,"o":204.4,"t":"2026-10-21T19:40:00Z","v":3731,"vw":204.403358},{"c":204.565,"h":204.805,"l":204.55,"n":183,"o":204.55,"t":"2026-10-21T19:45:00Z","v":5524,"vw":204.682498},{"c":204.56,"h":204.88,"l":204.35,"n":335,"o":204.36,"t":"2026-10-21T19:50:00Z","v":9573,"vw":204.632937},{"c":204.43,"h":204.64,"l":204.2,"n":942,"o":204.47,"t":"2026-10-21T19:55:00Z","v":23500,"vw":204.457174},{"c":204.43,"h":204.43,"l":204.43,"n":30,"o":204.43,"t":"2026-10-21T20:00:00Z","v":51652,"vw":204.43},{"c":197.265,"h":201.2,"l":196.595,"n":2247,"o":201.05,"t":"2026-10-22T13:30:00Z","v":38403,"vw":199.335237},{"c":196.98,"h":199.63,"l":196.98,"n":208,"o":198.7,"t":"2026-10-22T13:35:00Z","v":4931,"vw":198.493444},{"c":192.86,"h":197.21,"l":192.86,"n":58,"o":197.21,"t":"2026-10-22T13:40:00Z","v":2883,"vw":194.725343},{"c":194.45,"h":195.09,"l":193.605,"n":339,"o":194.15,"t":"2026-10-22T13:45:00Z","v":12033,"vw":194.685194},{"c":194.38,"h":194.405,"l":193.63,"n":53,"o":193.66,"t":"2026-10-22T13:50:00Z","v":1076,"vw":194.015833},{"c":194.4025,"h":195.59,"l":194.375,"n":62,"o":194.375,"t":"2026-10-22T13:55:00Z","v":1549,"vw":194.513679},{"c":194.37,"h":195.67,"l":194.37,"n":68,"o":194.375,"t":"2026-10-22T14:00:00Z","v":1782,"vw":194.640275},{"c":193.27,"h":194.94,"l":192.36,"n":474,"o":194.37,"t":"2026-10-22T14:05:00Z","v":17563,"vw":193.212627},{"c":192.31,"h":193.28,"l":192.31,"n":122,"o":193.18,"t":"2026-10-22T14:10:00Z","v":4055,"vw":192.792949},{"c":191.68,"h":192.99,"l":191.68,"n":55,"o":192.99,"t":"2026-10-22T14:15:00Z","v":1384,"vw":192.337496},{"c":190.06,"h":191.54,"l":190.06,"n":158,"o":191.26,"t":"2026-10-22T14:20:00Z","v":3533,"vw":190.939096},{"c":189.14,"h":190.06,"l":188.32,"n":228,"o":190.06,"t":"2026-10-22T14:25:00Z","v":12587,"vw":189.142239},{"c":189.505,"h":189.935,"l":188.53,"n":218,"o":189.23,"t":"2026-10-22T14:30:00Z","v":3894,"vw":189.539839},{"c":190.06,"h":190.82,"l":189.29,"n":79,"o":189.51,"t":"2026-10-22T14:35:00Z","v":1619,"vw":189.810833},{"c":190.44,"h":191.54,"l":190.26,"n":150,"o":190.26,"t":"2026-10-22T14:40:00Z","v":5016,"vw":191.067213},{"c":190.135,"h":190.385,"l":189.38,"n":79,"o":190.385,"t":"2026-10-22T14:45:00Z","v":1680,"vw":190.198125},{"c":189.86,"h":189.86,"l":189.215,"n":136,"o":189.47,"t":"2026-10-22T14:50:00Z","v":3737,"vw":189.545278},{"c":190.335,"h":190.57,"l":189.685,"n":54,"o":189.685,"t":"2026-10-22T14:55:00Z","v":924,"vw":190.2225},{"c":189.28,"h":189.36,"l":189.05,"n":65,"o":189.24,"t":"2026-10-22T15:00:00Z","v":1490,"vw":189.258},{"c":188.52,"h":189.535,"l":187.9701,"n":216,"o":189.535,"t":"2026-10-22T15:05:00Z","v":7113,"vw":188.56286},{"c":188.5051,"h":188.89,"l":188.5051,"n":27,"o":188.52,"t":"2026-10-22T15:10:00Z","v":1261,"vw":188.546746},{"c":189.95,"h":189.95,"l":188.79,"n":57,"o":188.79,"t":"2026-10-22T15:15:00Z","v":1557,"vw":188.974444},{"c":189.25,"h":190.66,"l":189.25,"n":94,"o":189.955,"t":"2026-10-22T15:20:00Z","v":2499,"vw":189.912692},{"c":188.165,"h":189.625,"l":188,"n":247,"o":189.625,"t":"2026-10-22T15:25:00Z","v":7828,"vw":188.429872},{"c":187.585,"h":188.345,"l":187.585,"n":180,"o":188.29,"t":"2026-10-22T15:30:00Z","v":5463,"vw":188.109631},{"c":188.51,"h":188.595,"l":187.815,"n":145,"o":188.32,"t":"2026-10-22T15:35:00Z","v":3537,"vw":188.377917},{"c":188.42,"h":188.8,"l":188.255,"n":142,"o":188.32,"t":"2026-10-22T15:40:00Z","v":3107,"vw":188.482701},{"c":187,"h":188.15,"l":186.275,"n":296,"o":188.13,"t":"2026-10-22T15:45:00Z","v":9756,"vw":187.238116},{"c":186.4,"h":186.725,"l":186.12,"n":126,"o":186.5,"t":"2026-10-22T15:50:00Z","v":4079,"vw":186.37592},{"c":187.5,"h":187.5,"l":186.5,"n":131,"o":186.7,"t":"2026-10-22T15:55:00Z","v":4887,"vw":186.988612},{"c":188.525,"h":188.525,"l":187.5,"n":85,"o":187.5,"t":"2026-10-22T16:00:00Z","v":2762,"vw":187.894975},{"c":188.28,"h":188.52,"l":187.59,"n":265,"o":188.1,"t":"2026-10-22T16:05:00Z","v":10384,"vw":188.139819},{"c":188.04,"h":188.45,"l":188.04,"n":29,"o":188.14,"t":"2026-10-22T16:10:00Z","v":529,"vw":188.21},{"c":188.07,"h":188.47,"l":187.91,"n":82,"o":187.91,"t":"2026-10-22T16:15:00Z","v":1827,"vw":188.135},{"c":188.52,"h":188.53,"l":188.02,"n":126,"o":188.5133,"t":"2026-10-22T16:20:00Z","v":3581,"vw":188.480507},{"c":188.345,"h":188.68,"l":188.2691,"n":52,"o":188.51,"t":"2026-10-22T16:25:00Z","v":1648,"vw":188.444646},{"c":187.315,"h":188.17,"l":187.315,"n":137,"o":188.12,"t":"2026-10-22T16:30:00Z","v":4214,"vw":187.869759},{"c":187.21,"h":187.66,"l":186.81,"n":121,"o":187.66,"t":"2026-10-22T16:35:00Z","v":4103,"vw":187.1096},{"c":186.53,"h":187.37,"l":186.455,"n":127,"o":187.21,"t":"2026-10-22T16:40:00Z","v":3318,"vw":186.840734},{"c":186.76,"h":186.86,"l":185.98,"n":143,"o":186.86,"t":"2026-10-22T16:45:00Z","v":4210,"vw":186.551353},{"c":187.175,"h":187.175,"l":187.175,"n":17,"o":187.175,"t":"2026-10-22T16:50:00Z","v":368,"vw":187.175},{"c":187.21,"h":187.58,"l":186.88,"n":197,"o":187.125,"t":"2026-10-22T16:55:00Z","v":7412,"vw":187.438694},{"c":186.64,"h":187.035,"l":186.145,"n":151,"o":186.99,"t":"2026-10-22T17:00:00Z","v":4421,"vw":186.552282},{"c":186.02,"h":186.57,"l":186.02,"n":36,"o":186.57,"t":"2026-10-22T17:05:00Z","v":882,"vw":186.2325},{"c":186.38,"h":186.5,"l":185.68,"n":165,"o":186.136,"t":"2026-10-22T17:10:00Z","v":5020,"vw":186.240938},{"c":186.93,"h":187.5,"l":186.4,"n":123,"o":186.57,"t":"2026-10-22T17:15:00Z","v":3073,"vw":186.856997},{"c":187.625,"h":187.625,"l":186.88,"n":172,"o":187.4256,"t":"2026-10-22T17:20:00Z","v":6945,"vw":187.141617},{"c":187.35,"h":187.35,"l":186.79,"n":112,"o":187.27,"t":"2026-10-22T17:25:00Z","v":3903,"vw":187.150895},{"c":187.15,"h":187.485,"l":187.15,"n":18,"o":187.485,"t":"2026-10-22T17:30:00Z","v":390,"vw":187.3175},{"c":187.275,"h":187.275,"l":186.75,"n":81,"o":187.05,"t":"2026-10-22T17:35:00Z","v":1444,"vw":187.03125},{"c":186.58,"h":187.285,"l":186.38,"n":233,"o":187.285,"t":"2026-10-22T17:40:00Z","v":5250,"vw":186.733305},{"c":186.15,"h":186.66,"l":186.145,"n":178,"o":186.65,"t":"2026-10-22T17:45:00Z","v":4073,"vw":186.411371},{"c":185.68,"h":185.95,"l":185.68,"n":157,"o":185.95,"t":"2026-10-22T17:50:00Z","v":3958,"vw":185.755489},{"c":186.29,"h":186.29,"l":185.875,"n":125,"o":185.96,"t":"2026-10-22T17:55:00Z","v":2766,"vw":185.975417},{"c":184.91,"h":186.02,"l":184.0122,"n":193,"o":186.02,"t":"2026-10-22T18:00:00Z","v":6020,"vw":184.766661},{"c":184.935,"h":185.04,"l":184.21,"n":196,"o":184.67,"t":"2026-10-22T18:05:00Z","v":5148,"vw":184.762115},{"c":184.03,"h":184.91,"l":184.03,"n":179,"o":184.91,"t":"2026-10-22T18:10:00Z","v":3809,"vw":184.202237},{"c":184.3,"h":184.42,"l":184.06,"n":156,"o":184.42,"t":"2026-10-22T18:15:00Z","v":5207,"vw":184.259609},{"c":184.77,"h":184.77,"l":183.13,"n":311,"o":184.34,"t":"2026-10-22T18:20:00Z","v":12159,"vw":183.776825},{"c":184.19,"h":185.115,"l":184.19,"n":288,"o":184.63,"t":"2026-10-22T18:25:00Z","v":9899,"vw":184.668474},{"c":183.855,"h":184.9,"l":183.85,"n":339,"o":184.1,"t":"2026-10-22T18:30:00Z","v":12260,"vw":184.282182},{"c":184.175,"h":184.63,"l":183.86,"n":244,"o":183.95,"t":"2026-10-22T18:35:00Z","v":9261,"vw":184.033435},{"c":184.86,"h":184.86,"l":184.195,"n":156,"o":184.215,"t":"2026-10-22T18:40:00Z","v":3771,"vw":184.399038},{"c":184.92,"h":185.055,"l":184.67,"n":323,"o":184.67,"t":"2026-10-22T18:45:00Z","v":9745,"vw":184.835443},{"c":185.23,"h":185.53,"l":184.71,"n":189,"o":184.71,"t":"2026-10-22T18:50:00Z","v":6387,"vw":185.140812},{"c":184.82,"h":186,"l":184.765,"n":443,"o":185.53,"t":"2026-10-22T18:55:00Z","v":14327,"vw":185.536703},{"c":184.1,"h":184.43,"l":183.695,"n":275,"o":184.42,"t":"2026-10-22T19:00:00Z","v":7100,"vw":184.005288},{"c":184.64,"h":185.015,"l":183.91,"n":176,"o":184.095,"t":"2026-10-22T19:05:00Z","v":4404,"vw":184.550893},{"c":185.195,"h":185.5,"l":184.71,"n":170,"o":184.71,"t":"2026-10-22T19:10:00Z","v":5510,"vw":185.054058},{"c":186.33,"h":186.335,"l":184.905,"n":302,"o":184.99,"t":"2026-10-22T19:15:00Z","v":9848,"vw":185.514722},{"c":186.23,"h":187.035,"l":185.86,"n":400,"o":185.86,"t":"2026-10-22T19:20:00Z","v":13386,"vw":186.613357},{"c":186.505,"h":186.63,"l":185.78,"n":360,"o":186.095,"t":"2026-10-22T19:25:00Z","v":8920,"vw":186.127558},{"c":187.46,"h":187.69,"l":186.21,"n":341,"o":186.21,"t":"2026-10-22T19:30:00Z","v":10246,"vw":187.097072},{"c":188.635,"h":188.79,"l":187.59,"n":407,"o":187.66,"t":"2026-10-22T19:35:00Z","v":11465,"vw":187.971064},{"c":188.56,"h":189.78,"l":188.175,"n":609,"o":188.72,"t":"2026-10-22T19:40:00Z","v":24153,"vw":189.08482},{"c":189.315,"h":189.39,"l":188.45,"n":420,"o":188.57,"t":"2026-10-22T19:45:00Z","v":12590,"vw":188.812156},{"c":190.2,"h":190.645,"l":189.595,"n":606,"o":189.595,"t":"2026-10-22T19:50:00Z","v":20303,"vw":190.015834},{"c":188.85,"h":190.445,"l":188.83,"n":1495,"o":190.215,"t":"2026-10-22T19:55:00Z","v":48962,"vw":189.38366},{"c":189.05,"h":189.05,"l":189.05,"n":12,"o":189.05,"t":"2026-10-22T20:00:00Z","v":62375,"vw":189.05},{"c":189.05,"h":189.05,"l":189.05,"n":1,"o":189.05,"t":"2026-10-22T20:25:00Z","v":3333,"vw":189.05}],"history":[{"c":158.5,"h":160.46,"l":158.25,"n":4541,"o":160.07,"t":"2024-10-21T04:00:00Z","v":121465,"vw":158.929855},{"c":148.98,"h":156.73,"l":148.77,"n":8894,"o":156.56,"t":"2024-10-22T04:00:00Z","v":338500,"vw":150.870065},{"c":151.8,"h":152.795,"l":148.78,"n":10768,"o":148.78,"t":"2024-10-23T04:00:00Z","v":334390,"vw":151.591786},{"c":150.52,"h":152.12,"l":148.87,"n":6443,"o":151.8,"t":"2024-10-24T04:00:00Z","v":197625,"vw":150.411393},{"c":149.06,"h":152.17,"l":148.96,"n":6855,"o":151.92,"t":"2024-10-25T04:00:00Z","v":254777,"vw":149.604264},{"c":152.39,"h":152.7,"l":150.4,"n":10058,"o":150.77,"t":"2024-10-28T04:00:00Z","v":432081,"vw":151.738533},{"c":158.84,"h":161.29,"l":149.43,"n":14096,"o":155,"t":"2024-10-29T04:00:00Z","v":499719,"vw":157.873215},{"c":161.68,"h":162.13,"l":155.7,"n":12033,"o":157.41,"t":"2024-10-30T04:00:00Z","v":435225,"vw":161.162303},{"c":157.28,"h":161.33,"l":157.125,"n":6725,"o":160.38,"t":"2024-10-31T04:00:00Z","v":282351,"vw":158.572692},{"c":157.47,"h":159.28,"l":156.35,"n":7237,"o":156.89,"t":"2024-11-01T04:00:00Z","v":187022,"vw":157.390453},{"c":160.13,"h":160.95,"l":156.39,"n":6729,"o":156.39,"t":"2024-11-04T05:00:00Z","v":234165,"vw":159.718524},{"c":168.99,"h":169.04,"l":158.62,"n":8609,"o":159.58,"t":"2024-11-05T05:00:00Z","v":326722,"vw":166.980754},{"c":174.2,"h":177.235,"l":171.55,"n":12892,"o":175.67,"t":"2024-11-06T05:00:00Z","v":355081,"vw":174.024305},{"c":173.87,"h":174.685,"l":171.66,"n":7335,"o":174.1,"t":"2024-11-07T05:00:00Z","v":300172,"vw":173.395829},{"c":176,"h":177.01,"l":173.16,"n":6080,"o":173.87,"t":"2024-11-08T05:00:00Z","v":193686,"vw":175.722918},{"c":178.73,"h":180.8708,"l":175.725,"n":6061,"o":178.32,"t":"2024-11-11T05:00:00Z","v":166593,"vw":178.098164},{"c":177,"h":179.825,"l":175.21,"n":5523,"o":178.66,"t":"2024-11-12T05:00:00Z","v":181689,"vw":177.107367},{"c":175.95,"h":179.41,"l":175.77,"n":4911,"o":177.9,"t":"2024-11-13T05:00:00Z","v":176968,"vw":177.875682},{"c":173.91,"h":176.79,"l":172.47,"n":5073,"o":175.95,"t":"2024-11-14T05:00:00Z","v":211626,"vw":174.254333},{"c":173.5,"h":175.105,"l":172.74,"n":4085,"o":173.7,"t":"2024-11-15T05:00:00Z","v":121351,"vw":173.617146},{"c":171.21,"h":173.66,"l":170.52,"n":6622,"o":171.54,"t":"2024-11-18T05:00:00Z","v":240756,"vw":171.592284},{"c":178.39,"h":179.365,"l":170,"n":8948,"o":170,"t":"2024-11-19T05:00:00Z","v":601793,"vw":176.555334},{"c":178.99,"h":179.17,"l":174.07,"n":4689,"o":176.95,"t":"2024-11-20T05:00:00Z","v":127478,"vw":177.848884},{"c":183.16,"h":183.24,"l":177.8,"n":7905,"o":178.99,"t":"2024-11-21T05:00:00Z","v":263924,"vw":182.165021},{"c":184.36,"h":185.55,"l":182.19,"n":8620,"o":184.6,"t":"2024-11-22T05:00:00Z","v":285611,"vw":183.817256},{"c":184.8,"h":188.52,"l":182.54,"n":10250,"o":185.13,"t":"2024-11-25T05:00:00Z","v":436221,"vw":184.915845},{"c":184.96,"h":185.99,"l":181.7445,"n":8106,"o":184.7,"t":"2024-11-26T05:00:00Z","v":231987,"vw":184.929294},{"c":181.6,"h":187.4266,"l":180.518,"n":6839,"o":185.74,"t":"2024-11-27T05:00:00Z","v":152057,"vw":182.011487},{"c":182.08,"h":183.2,"l":181.6,"n":3343,"o":181.66,"t":"2024-11-29T05:00:00Z","v":111057,"vw":182.126262},{"c":181.24,"h":184.56,"l":180.55,"n":8526,"o":182.62,"t":"2024-12-02T05:00:00Z","v":191641,"vw":181.693884},{"c":178.77,"h":180.5,"l":176.59,"n":8176,"o":179,"t":"2024-12-03T05:00:00Z","v":273220,"vw":178.4673},{"c":177.84,"h":179.425,"l":177.12,"n":5540,"o":178,"t":"2024-12-04T05:00:00Z","v":145041,"vw":178.131418},{"c":176.17,"h":179.45,"l":175.78,"n":5732,"o":177.59,"t":"2024-12-05T05:00:00Z","v":154561,"vw":176.666143},{"c":176.37,"h":178.3196,"l":175.55,"n":5359,"o":176.41,"t":"2024-12-06T05:00:00Z","v":186954,"vw":176.757405},{"c":170.32,"h":178.49,"l":169.74,"n":10146,"o":177.46,"t":"2024-12-09T05:00:00Z","v":363662,"vw":170.823457},{"c":169.35,"h":174.05,"l":169.345,"n":9420,"o":170.61,"t":"2024-12-10T05:00:00Z","v":280854,"vw":171.297489},{"c":170.06,"h":173.77,"l":169.005,"n":10833,"o":171.2,"t":"2024-12-11T05:00:00Z","v":499834,"vw":170.798032},{"c":166.13,"h":169.76,"l":165.86,"n":9896,"o":169.09,"t":"2024-12-12T05:00:00Z","v":441132,"vw":166.981305},{"c":164.97,"h":168.71,"l":163.66,"n":7108,"o":167.09,"t":"2024-12-13T05:00:00Z","v":179468,"vw":165.209334},{"c":164.41,"h":165.5,"l":163.08,"n":8054,"o":164.41,"t":"2024-12-16T05:00:00Z","v":235920,"vw":164.193322},{"c":159.67,"h":163.19,"l":159.0778,"n":7922,"o":163.19,"t":"2024-12-17T05:00:00Z","v":248652,"vw":160.08703},{"c":153.37,"h":160.7,"l":152.915,"n":9215,"o":160.7,"t":"2024-12-18T05:00:00Z","v":277375,"vw":155.361823},{"c":152.53,"h":157.3,"l":152.25,"n":8678,"o":155.26,"t":"2024-12-19T05:00:00Z","v":269421,"vw":153.75935},{"c":152.8,"h":154.2,"l":150.48,"n":10518,"o":151.01,"t":"2024-12-20T05:00:00Z","v":894009,"vw":152.637918},{"c":153.04,"h":154.115,"l":151.01,"n":6544,"o":151.63,"t":"2024-12-23T05:00:00Z","v":195417,"vw":153.005223},{"c":155.88,"h":155.88,"l":152.25,"n":4249,"o":152.68,"t":"2024-12-24T05:00:00Z","v":126686,"vw":155.13404},{"c":156.42,"h":156.93,"l":154.18,"n":6383,"o":155.2,"t":"2024-12-26T05:00:00Z","v":201761,"vw":156.055428},{"c":153.94,"h":156.97,"l":152.715,"n":5207,"o":155.17,"t":"2024-12-27T05:00:00Z","v":150326,"vw":153.996514},{"c":152.19,"h":153.41,"l":150.08,"n":4449,"o":152.5,"t":"2024-12-30T05:00:00Z","v":134995,"vw":152.346171},{"c":151.75,"h":154.9,"l":151.02,"n":6352,"o":153.64,"t":"2024-12-31T05:00:00Z","v":231290,"vw":152.774062},{"c":150.98,"h":153.88,"l":149.88,"n":7219,"o":152.14,"t":"2025-01-02T05:00:00Z","v":208977,"vw":151.356655},{"c":155.12,"h":155.52,"l":149.82,"n":8057,"o":151.33,"t":"2025-01-03T05:00:00Z","v":226169,"vw":154.303477},{"c":153.47,"h":156.5522,"l":152.0401,"n":6573,"o":155.16,"t":"2025-01-06T05:00:00Z","v":196687,"vw":153.397957},{"c":152.4,"h":153.99,"l":151.3,"n":8436,"o":153.86,"t":"2025-01-07T05:00:00Z","v":267885,"vw":152.562041},{"c":153.66,"h":153.8,"l":149.3401,"n":6183,"o":150.76,"t":"2025-01-08T05:00:00Z","v":178262,"vw":152.730869},{"c":150.33,"h":151.48,"l":149.14,"n":5807,"o":149.35,"t":"2025-01-10T05:00:00Z","v":165366,"vw":150.29708},{"c":151.57,"h":151.87,"l":146.7857,"n":5886,"o":148.11,"t":"2025-01-13T05:00:00Z","v":165005,"vw":150.984074},{"c":150.86,"h":154.725,"l":150.17,"n":7759,"o":152.7,"t":"2025-01-14T05:00:00Z","v":275266,"vw":151.456415},{"c":154.75,"h":155.87,"l":152.5,"n":6085,"o":154.39,"t":"2025-01-15T05:00:00Z","v":194836,"vw":154.362677},{"c":155.45,"h":156.78,"l":154.2942,"n":4635,"o":155.43,"t":"2025-01-16T05:00:00Z","v":126642,"vw":155.697263},{"c":156,"h":159.07,"l":154.52,"n":9231,"o":156.8,"t":"2025-01-17T05:00:00Z","v":363392,"vw":155.897715},{"c":162.46,"h":162.9,"l":157.53,"n":7820,"o":158.25,"t":"2025-01-21T05:00:00Z","v":286721,"vw":161.578002},{"c":161.87,"h":164.3,"l":161.16,"n":6677,"o":162.63,"t":"2025-01-22T05:00:00Z","v":176697,"vw":161.918283},{"c":162.91,"h":164.02,"l":161,"n":7070,"o":161,"t":"2025-01-23T05:00:00Z","v":242451,"vw":162.942946},{"c":161.68,"h":165.67,"l":160.3,"n":7938,"o":163.45,"t":"2025-01-24T05:00:00Z","v":490387,"vw":163.065787},{"c":156.44,"h":160.5593,"l":154.74,"n":12164,"o":159.8,"t":"2025-01-27T05:00:00Z","v":522909,"vw":156.503038},{"c":175.81,"h":177.6899,"l":163.46,"n":18833,"o":164.55,"t":"2025-01-28T05:00:00Z","v":739650,"vw":174.040672},{"c":170.79,"h":177,"l":170.78,"n":10613,"o":175.33,"t":"2025-01-29T05:00:00Z","v":401745,"vw":171.939881},{"c":171.64,"h":176.83,"l":170.4373,"n":9625,"o":174.84,"t":"2025-01-30T05:00:00Z","v":296598,"vw":172.198565},{"c":170.32,"h":172.43,"l":169.51,"n":9427,"o":172.43,"t":"2025-01-31T05:00:00Z","v":344313,"vw":170.550406},{"c":169.31,"h":171.63,"l":166.02,"n":7692,"o":167.52,"t":"2025-02-03T05:00:00Z","v":227434,"vw":169.183747},{"c":171.23,"h":171.51,"l":167.9342,"n":6254,"o":168.64,"t":"2025-02-04T05:00:00Z","v":171850,"vw":170.679303},{"c":173.23,"h":174.32,"l":170.6838,"n":6763,"o":172.76,"t":"2025-02-05T05:00:00Z","v":202731,"vw":173.127816},{"c":172.79,"h":174.06,"l":170.57,"n":7964,"o":173.83,"t":"2025-02-06T05:00:00Z","v":188157,"vw":171.983289},{"c":172.15,"h":173.5,"l":171.3326,"n":10041,"o":173.22,"t":"2025-02-07T05:00:00Z","v":328992,"vw":172.268969},{"c":173.5,"h":173.95,"l":171.4,"n":7163,"o":173.95,"t":"2025-02-10T05:00:00Z","v":151700,"vw":173.121755},{"c":172,"h":173.27,"l":169.34,"n":6933,"o":171.55,"t":"2025-02-11T05:00:00Z","v":316821,"vw":172.045655},{"c":170.1,"h":171.87,"l":169.1,"n":6474,"o":169.61,"t":"2025-02-12T05:00:00Z","v":190443,"vw":170.27622},{"c":168.62,"h":170.65,"l":167.875,"n":5512,"o":170.38,"t":"2025-02-13T05:00:00Z","v":135746,"vw":168.848793},{"c":171.49,"h":172.28,"l":168.49,"n":7096,"o":170,"t":"2025-02-14T05:00:00Z","v":220963,"vw":170.941193},{"c":172.6,"h":173.365,"l":169.5001,"n":7157,"o":172.54,"t":"2025-02-18T05:00:00Z","v":201228,"vw":172.011447},{"c":173.57,"h":173.67,"l":171.12,"n":6018,"o":171.7,"t":"2025-02-19T05:00:00Z","v":250708,"vw":172.919703},{"c":171.5,"h":173.5,"l":168.965,"n":5658,"o":173.5,"t":"2025-02-20T05:00:00Z","v":163464,"vw":170.967578},{"c":165.03,"h":172.91,"l":164.5804,"n":10803,"o":172.91,"t":"2025-02-21T05:00:00Z","v":494520,"vw":168.298946},{"c":162.07,"h":166.468,"l":161.81,"n":7765,"o":165.51,"t":"2025-02-24T05:00:00Z","v":197556,"vw":162.978029},{"c":161.5,"h":163.5688,"l":159.99,"n":8675,"o":162.23,"t":"2025-02-25T05:00:00Z","v":277980,"vw":161.481575},{"c":163.02,"h":165.14,"l":161.91,"n":7165,"o":161.91,"t":"2025-02-26T05:00:00Z","v":207063,"vw":163.161565},{"c":160.64,"h":163.76,"l":160.37,"n":5416,"o":162.96,"t":"2025-02-27T05:00:00Z","v":141570,"vw":161.654945},{"c":162.99,"h":163.16,"l":157.22,"n":8603,"o":159.72,"t":"2025-02-28T05:00:00Z","v":285862,"vw":161.556849},{"c":156.79,"h":164.64,"l":155.565,"n":7851,"o":164.64,"t":"2025-03-03T05:00:00Z","v":284901,"vw":158.035775},{"c":152.13,"h":154.76,"l":149.87,"n":9822,"o":153.84,"t":"2025-03-04T05:00:00Z","v":270739,"vw":152.349739},{"c":154.52,"h":154.92,"l":151.83,"n":5514,"o":153.38,"t":"2025-03-05T05:00:00Z","v":161498,"vw":154.190537},{"c":151.59,"h":154.7646,"l":150.49,"n":9130,"o":151,"t":"2025-03-06T05:00:00Z","v":240440,"vw":152.496222},{"c":154.08,"h":155.13,"l":149.635,"n":9911,"o":151.4,"t":"2025-03-07T05:00:00Z","v":372401,"vw":152.685127},{"c":153.5,"h":155.85,"l":149.89,"n":16917,"o":150.32,"t":"2025-03-10T04:00:00Z","v":614154,"vw":153.057248},{"c":155.22,"h":157.655,"l":151.36,"n":10592,"o":153,"t":"2025-03-11T04:00:00Z","v":388770,"vw":154.133573},{"c":154.32,"h":161.62,"l":154.2,"n":8505,"o":157.51,"t":"2025-03-12T04:00:00Z","v":289341,"vw":155.796352},{"c":150.77,"h":155.09,"l":149.41,"n":8139,"o":153.59,"t":"2025-03-13T04:00:00Z","v":300250,"vw":151.123657},{"c":155.29,"h":156.11,"l":151.76,"n":8847,"o":152.57,"t":"2025-03-14T04:00:00Z","v":273103,"vw":155.143878},{"c":154.44,"h":155.58,"l":152.62,"n":13726,"o":153.42,"t":"2025-03-17T04:00:00Z","v":440879,"vw":154.190057},{"c":151.65,"h":153.65,"l":150.405,"n":11383,"o":153.65,"t":"2025-03-18T04:00:00Z","v":307007,"vw":151.555536},{"c":154.89,"h":155.32,"l":151.48,"n":12402,"o":151.93,"t":"2025-03-19T04:00:00Z","v":358192,"vw":153.626589},{"c":153.17,"h":154.92,"l":152.53,"n":8744,"o":152.69,"t":"2025-03-20T04:00:00Z","v":247383,"vw":153.347435},{"c":152.73,"h":152.93,"l":150.41,"n":9826,"o":151.57,"t":"2025-03-21T04:00:00Z","v":1787970,"vw":152.599344},{"c":158.69,"h":159.46,"l":155.51,"n":9920,"o":155.51,"t":"2025-03-24T04:00:00Z","v":252721,"vw":158.118195},{"c":160.39,"h":161.04,"l":158.33,"n":7901,"o":159.37,"t":"2025-03-25T04:00:00Z","v":225472,"vw":160.031628},{"c":156.07,"h":161.47,"l":155.675,"n":8277,"o":161.44,"t":"2025-03-26T04:00:00Z","v":290108,"vw":157.091377},{"c":155.91,"h":157.39,"l":153.3,"n":7842,"o":155.91,"t":"2025-03-27T04:00:00Z","v":335142,"vw":155.997562},{"c":152.02,"h":156.83,"l":150.585,"n":7514,"o":156.04,"t":"2025-03-28T04:00:00Z","v":209421,"vw":152.19927},{"c":153.18,"h":155.06,"l":147.31,"n":9797,"o":149.29,"t":"2025-03-31T04:00:00Z","v":327995,"vw":152.859345},{"c":154.93,"h":155.6,"l":151.275,"n":9156,"o":153.35,"t":"2025-04-01T04:00:00Z","v":328789,"vw":154.366077},{"c":157.58,"h":157.86,"l":151.93,"n":8687,"o":151.93,"t":"2025-04-02T04:00:00Z","v":336192,"vw":156.369344},{"c":145.87,"h":151.365,"l":145.39,"n":10327,"o":149.4,"t":"2025-04-03T04:00:00Z","v":289105,"vw":147.695008},{"c":137.13,"h":141.55,"l":133.4401,"n":18624,"o":139.73,"t":"2025-04-04T04:00:00Z","v":534825,"vw":137.158639},{"c":133.05,"h":141.78,"l":127.04,"n":16813,"o":131.96,"t":"2025-04-07T04:00:00Z","v":495844,"vw":133.18061},{"c":132.79,"h":140.14,"l":130.32,"n":13010,"o":138.54,"t":"2025-04-08T04:00:00Z","v":355592,"vw":134.32874},{"c":147.8,"h":149.7365,"l":130.66,"n":13854,"o":130.66,"t":"2025-04-09T04:00:00Z","v":434178,"vw":144.434731},{"c":140.54,"h":145.205,"l":136.24,"n":13923,"o":143.61,"t":"2025-04-10T04:00:00Z","v":393420,"vw":140.835413},{"c":140.89,"h":142.515,"l":136.23,"n":14616,"o":139.92,"t":"2025-04-11T04:00:00Z","v":415980,"vw":140.561711},{"c":141.3,"h":143.74,"l":139.41,"n":11290,"o":142.5,"t":"2025-04-14T04:00:00Z","v":356162,"vw":141.018848},{"c":141.93,"h":144.8002,"l":140.99,"n":7549,"o":141.48,"t":"2025-04-15T04:00:00Z","v":251710,"vw":142.442128},{"c":141.57,"h":141.685,"l":138.315,"n":10409,"o":140.2,"t":"2025-04-16T04:00:00Z","v":460595,"vw":140.068477},{"c":142.65,"h":143.845,"l":140.97,"n":7924,"o":142.1,"t":"2025-04-17T04:00:00Z","v":264630,"vw":142.388359},{"c":136.78,"h":141.19,"l":135.474,"n":11170,"o":140.88,"t":"2025-04-21T04:00:00Z","v":403977,"vw":136.804168},{"c":140.41,"h":141.44,"l":137.03,"n":9375,"o":138.91,"t":"2025-04-22T04:00:00Z","v":323988,"vw":140.065012},{"c":142.02,"h":149.98,"l":141.51,"n":10396,"o":144.85,"t":"2025-04-23T04:00:00Z","v":385356,"vw":143.728012},{"c":149.43,"h":150.06,"l":142.07,"n":11137,"o":142.29,"t":"2025-04-24T04:00:00Z","v":591636,"vw":148.390105},{"c":148.76,"h":149.47,"l":147.01,"n":10930,"o":149.26,"t":"2025-04-25T04:00:00Z","v":464427,"vw":148.338117},{"c":148.67,"h":150.91,"l":146.8041,"n":12451,"o":148.3,"t":"2025-04-28T04:00:00Z","v":474591,"vw":148.536629},{"c":158.87,"h":162.36,"l":154.755,"n":20975,"o":160,"t":"2025-04-29T04:00:00Z","v":819563,"vw":158.403637},{"c":160.98,"h":161.65,"l":153.06,"n":14201,"o":155.73,"t":"2025-04-30T04:00:00Z","v":670935,"vw":159.120404},{"c":163.04,"h":165.44,"l":160.49,"n":12150,"o":163.53,"t":"2025-05-01T04:00:00Z","v":445553,"vw":163.735011},{"c":167.93,"h":169.51,"l":165.05,"n":10187,"o":165.6,"t":"2025-05-02T04:00:00Z","v":340632,"vw":167.818406},{"c":167.31,"h":168.1,"l":164.9861,"n":6622,"o":166.24,"t":"2025-05-05T04:00:00Z","v":228646,"vw":167.300325},{"c":166.47,"h":167.215,"l":164.63,"n":5325,"o":165.57,"t":"2025-05-06T04:00:00Z","v":221631,"vw":166.340869},{"c":167.45,"h":168.435,"l":166.085,"n":6782,"o":167.95,"t":"2025-05-07T04:00:00Z","v":193884,"vw":167.425201},{"c":169.77,"h":172.21,"l":168.685,"n":6818,"o":169.99,"t":"2025-05-08T04:00:00Z","v":226211,"vw":170.590025},{"c":169.62,"h":171.055,"l":168.13,"n":6162,"o":170,"t":"2025-05-09T04:00:00Z","v":163818,"vw":169.35069},{"c":175.35,"h":176.84,"l":171.6101,"n":7832,"o":176.84,"t":"2025-05-12T04:00:00Z","v":233500,"vw":174.761624},{"c":175.89,"h":177.6,"l":175.49,"n":6552,"o":177.19,"t":"2025-05-13T04:00:00Z","v":178224,"vw":176.264965},{"c":175.3,"h":176.47,"l":174.455,"n":5250,"o":176.04,"t":"2025-05-14T04:00:00Z","v":169820,"vw":175.387415},{"c":176.12,"h":177.125,"l":173.71,"n":6693,"o":174.76,"t":"2025-05-15T04:00:00Z","v":243586,"vw":175.614922},{"c":177.89,"h":179.2,"l":176.745,"n":6782,"o":177.03,"t":"2025-05-16T04:00:00Z","v":258045,"vw":177.794623},{"c":177.94,"h":179.01,"l":173.875,"n":6023,"o":175.11,"t":"2025-05-19T04:00:00Z","v":219758,"vw":177.814988},{"c":175.21,"h":178.38,"l":174.81,"n":7536,"o":177.99,"t":"2025-05-20T04:00:00Z","v":282771,"vw":175.671041},{"c":170.64,"h":173.86,"l":170.24,"n":8683,"o":173.19,"t":"2025-05-21T04:00:00Z","v":239750,"vw":171.375695},{"c":170.71,"h":170.78,"l":168.88,"n":8497,"o":170.54,"t":"2025-05-22T04:00:00Z","v":335380,"vw":170.17749},{"c":170.07,"h":171.593,"l":167.16,"n":6014,"o":167.16,"t":"2025-05-23T04:00:00Z","v":217379,"vw":170.221691},{"c":174.13,"h":174.49,"l":170.815,"n":6934,"o":172.78,"t":"2025-05-27T04:00:00Z","v":169526,"vw":173.626357},{"c":172.25,"h":174.4,"l":171.645,"n":5291,"o":173.88,"t":"2025-05-28T04:00:00Z","v":158264,"vw":172.42877},{"c":173.27,"h":173.76,"l":171,"n":6872,"o":173.71,"t":"2025-05-29T04:00:00Z","v":222385,"vw":172.898075},{"c":171.4,"h":173.24,"l":170.37,"n":6370,"o":173.24,"t":"2025-05-30T04:00:00Z","v":229350,"vw":171.551288},{"c":170.82,"h":171.97,"l":167.84,"n":6583,"o":171.02,"t":"2025-06-02T04:00:00Z","v":202602,"vw":170.348089},{"c":174.49,"h":174.74,"l":170.875,"n":7330,"o":171.11,"t":"2025-06-03T04:00:00Z","v":272403,"vw":173.859014},{"c":175.12,"h":176.43,"l":174.5,"n":7997,"o":174.5,"t":"2025-06-04T04:00:00Z","v":242289,"vw":175.464051},{"c":174.89,"h":175.93,"l":173.73,"n":6695,"o":175.29,"t":"2025-06-05T04:00:00Z","v":209587,"vw":174.768003},{"c":177.68,"h":177.75,"l":176,"n":8319,"o":177.36,"t":"2025-06-06T04:00:00Z","v":279188,"vw":177.337712},{"c":185.99,"h":186.14,"l":178,"n":16170,"o":178,"t":"2025-06-09T04:00:00Z","v":589468,"vw":184.04197},{"c":186.67,"h":191,"l":184.515,"n":13803,"o":187.98,"t":"2025-06-10T04:00:00Z","v":521833,"vw":186.688336},{"c":186.61,"h":188.95,"l":185.32,"n":12307,"o":186.62,"t":"2025-06-11T04:00:00Z","v":409999,"vw":186.746276},{"c":186.83,"h":187.35,"l":184.72,"n":7866,"o":185,"t":"2025-06-12T04:00:00Z","v":302712,"vw":186.582681},{"c":181.44,"h":186.18,"l":180.26,"n":8735,"o":185,"t":"2025-06-13T04:00:00Z","v":288671,"vw":182.031649},{"c":182.38,"h":185.21,"l":181.83,"n":10898,"o":183.35,"t":"2025-06-16T04:00:00Z","v":324430,"vw":182.852137},{"c":178.95,"h":181.83,"l":178.25,"n":9240,"o":180.4,"t":"2025-06-17T04:00:00Z","v":431572,"vw":179.687746},{"c":178.4,"h":180.195,"l":177.995,"n":11513,"o":179.94,"t":"2025-06-18T04:00:00Z","v":428210,"vw":178.763535},{"c":178.8,"h":179.65,"l":176.06,"n":9762,"o":179,"t":"2025-06-20T04:00:00Z","v":1139174,"vw":178.660029},{"c":183.74,"h":183.79,"l":177.1138,"n":9494,"o":178.09,"t":"2025-06-23T04:00:00Z","v":327838,"vw":182.374983},{"c":184.35,"h":185.81,"l":183.25,"n":6771,"o":185.34,"t":"2025-06-24T04:00:00Z","v":250348,"vw":184.518669},{"c":185.27,"h":185.7779,"l":183.81,"n":6363,"o":185.07,"t":"2025-06-25T04:00:00Z","v":231828,"vw":185.050198},{"c":187.85,"h":188.59,"l":185.5,"n":7854,"o":186.37,"t":"2025-06-26T04:00:00Z","v":311897,"vw":187.608075},{"c":188.39,"h":189.76,"l":186.81,"n":7174,"o":188.38,"t":"2025-06-27T04:00:00Z","v":420366,"vw":188.287935},{"c":189.89,"h":189.94,"l":186.525,"n":9301,"o":188.85,"t":"2025-06-30T04:00:00Z","v":473076,"vw":189.207843},{"c":189.64,"h":193.35,"l":188.165,"n":13650,"o":189.23,"t":"2025-07-01T04:00:00Z","v":494093,"vw":190.600454},{"c":192.42,"h":192.79,"l":188.61,"n":6319,"o":188.61,"t":"2025-07-02T04:00:00Z","v":220335,"vw":191.788776},{"c":193.16,"h":194.06,"l":192,"n":3787,"o":192.42,"t":"2025-07-03T04:00:00Z","v":89679,"vw":193.208682},{"c":191.15,"h":194.37,"l":190.64,"n":8436,"o":193,"t":"2025-07-07T04:00:00Z","v":296581,"vw":191.419317},{"c":191.52,"h":195,"l":190.48,"n":6946,"o":191.42,"t":"2025-07-08T04:00:00Z","v":233924,"vw":191.795007},{"c":191.1,"h":193.4059,"l":190.41,"n":7418,"o":192.25,"t":"2025-07-09T04:00:00Z","v":193927,"vw":191.359993},{"c":186.84,"h":192.719,"l":181.48,"n":12691,"o":191,"t":"2025-07-10T04:00:00Z","v":524475,"vw":185.942304},{"c":184.89,"h":186.695,"l":184.39,"n":6227,"o":185.89,"t":"2025-07-11T04:00:00Z","v":226535,"vw":185.199704},{"c":187.85,"h":188.13,"l":183.9,"n":8435,"o":184.89,"t":"2025-07-14T04:00:00Z","v":309400,"vw":187.03567},{"c":185.75,"h":190.74,"l":185.5,"n":5940,"o":188.22,"t":"2025-07-15T04:00:00Z","v":215097,"vw":186.366384},{"c":187.43,"h":187.86,"l":183.5,"n":6370,"o":185.69,"t":"2025-07-16T04:00:00Z","v":203582,"vw":186.549836},{"c":189.32,"h":190.89,"l":187.4,"n":6045,"o":187.4,"t":"2025-07-17T04:00:00Z","v":172365,"vw":189.560358},{"c":189.12,"h":189.71,"l":187.39,"n":5461,"o":189.62,"t":"2025-07-18T04:00:00Z","v":112863,"vw":188.71999},{"c":186.86,"h":190.245,"l":186.63,"n":5577,"o":189.55,"t":"2025-07-21T04:00:00Z","v":149793,"vw":187.724231},{"c":187.03,"h":187.7,"l":183.4,"n":6928,"o":185.59,"t":"2025-07-22T04:00:00Z","v":176670,"vw":186.676784},{"c":188.49,"h":189.925,"l":187.2,"n":4385,"o":188.79,"t":"2025-07-23T04:00:00Z","v":103022,"vw":188.726145},{"c":189.17,"h":189.53,"l":187.3,"n":5878,"o":187.96,"t":"2025-07-24T04:00:00Z","v":227326,"vw":188.86118},{"c":190.73,"h":191.26,"l":188.805,"n":6491,"o":189.68,"t":"2025-07-25T04:00:00Z","v":270713,"vw":190.164027},{"c":189.98,"h":191.7499,"l":189.81,"n":9050,"o":191.49,"t":"2025-07-28T04:00:00Z","v":298318,"vw":190.320358},{"c":198.35,"h":203.89,"l":194.035,"n":14685,"o":194.035,"t":"2025-07-29T04:00:00Z","v":603504,"vw":199.821939},{"c":195.93,"h":201.23,"l":194.335,"n":9208,"o":198.35,"t":"2025-07-30T04:00:00Z","v":285430,"vw":196.018444},{"c":195.77,"h":197.4,"l":193.46,"n":7354,"o":195.55,"t":"2025-07-31T04:00:00Z","v":214164,"vw":195.392553},{"c":193.49,"h":193.98,"l":189.1,"n":9028,"o":192.24,"t":"2025-08-01T04:00:00Z","v":194741,"vw":192.231779},{"c":195.04,"h":196.28,"l":194,"n":6336,"o":195.38,"t":"2025-08-04T04:00:00Z","v":183687,"vw":194.893613},{"c":195.71,"h":196.81,"l":192.93,"n":7322,"o":195.04,"t":"2025-08-05T04:00:00Z","v":207725,"vw":195.228567},{"c":194.43,"h":195.71,"l":192.47,"n":5678,"o":195.71,"t":"2025-08-06T04:00:00Z","v":151551,"vw":194.229771},{"c":194.68,"h":195.98,"l":192.5,"n":7172,"o":195.98,"t":"2025-08-07T04:00:00Z","v":241915,"vw":194.151628},{"c":193.96,"h":197.525,"l":193.62,"n":6976,"o":194.97,"t":"2025-08-08T04:00:00Z","v":232228,"vw":194.75258},{"c":194.36,"h":195.565,"l":192.825,"n":5193,"o":194.54,"t":"2025-08-11T04:00:00Z","v":221810,"vw":194.446544},{"c":197.31,"h":197.77,"l":194.82,"n":6153,"o":196.04,"t":"2025-08-12T04:00:00Z","v":181125,"vw":197.148665},{"c":198.45,"h":199.88,"l":195.62,"n":7384,"o":198,"t":"2025-08-13T04:00:00Z","v":271374,"vw":198.032545},{"c":190.98,"h":197,"l":190.78,"n":8850,"o":197,"t":"2025-08-14T04:00:00Z","v":228188,"vw":192.197065},{"c":189.19,"h":191.7,"l":188.0006,"n":7978,"o":190.8,"t":"2025-08-15T04:00:00Z","v":318474,"vw":188.911104},{"c":192.84,"h":193.17,"l":187.45,"n":9433,"o":189.16,"t":"2025-08-18T04:00:00Z","v":386866,"vw":191.740251},{"c":191.99,"h":194.435,"l":191.66,"n":6024,"o":192.1,"t":"2025-08-19T04:00:00Z","v":163573,"vw":192.252046},{"c":190,"h":192.17,"l":189.2,"n":7326,"o":191,"t":"2025-08-20T04:00:00Z","v":405029,"vw":190.211144},{"c":188.7,"h":191.095,"l":188.2801,"n":8543,"o":190,"t":"2025-08-21T04:00:00Z","v":453156,"vw":189.701961},{"c":194.23,"h":195.97,"l":190,"n":8572,"o":190.53,"t":"2025-08-22T04:00:00Z","v":342737,"vw":193.851873},{"c":191.9,"h":194.85,"l":191.69,"n":7935,"o":193.36,"t":"2025-08-25T04:00:00Z","v":272878,"vw":192.878888},{"c":195.67,"h":195.9,"l":191.05,"n":6769,"o":192.73,"t":"2025-08-26T04:00:00Z","v":282224,"vw":195.082648},{"c":193.78,"h":196.47,"l":193.76,"n":8589,"o":195.8,"t":"2025-08-27T04:00:00Z","v":367745,"vw":194.535074},{"c":191.97,"h":194.245,"l":190.61,"n":9711,"o":194,"t":"2025-08-28T04:00:00Z","v":362461,"vw":191.649011},{"c":185.3,"h":192.84,"l":184.46,"n":11110,"o":191.61,"t":"2025-08-29T04:00:00Z","v":425150,"vw":185.751149},{"c":183.49,"h":183.69,"l":179.72,"n":11710,"o":182.59,"t":"2025-09-02T04:00:00Z","v":382481,"vw":182.986385},{"c":182.56,"h":183.49,"l":180.2401,"n":8058,"o":183.49,"t":"2025-09-03T04:00:00Z","v":295388,"vw":181.984583},{"c":185.09,"h":185.1,"l":181.04,"n":9471,"o":183.28,"t":"2025-09-04T04:00:00Z","v":324359,"vw":184.367853},{"c":184.27,"h":187.22,"l":181.33,"n":8080,"o":186.3,"t":"2025-09-05T04:00:00Z","v":180366,"vw":183.729648},{"c":184.43,"h":184.75,"l":180.51,"n":9124,"o":184.01,"t":"2025-09-08T04:00:00Z","v":386767,"vw":183.862301},{"c":182.42,"h":184.2,"l":181,"n":8211,"o":184.2,"t":"2025-09-09T04:00:00Z","v":437079,"vw":182.235325},{"c":182.72,"h":185.135,"l":181.805,"n":7314,"o":182.26,"t":"2025-09-10T04:00:00Z","v":419784,"vw":182.881435},{"c":186.39,"h":186.79,"l":182.28,"n":9872,"o":182.75,"t":"2025-09-11T04:00:00Z","v":368289,"vw":185.955542},{"c":182.99,"h":186.27,"l":182.98,"n":7400,"o":186.27,"t":"2025-09-12T04:00:00Z","v":181600,"vw":183.737467},{"c":182.6,"h":185.12,"l":180.995,"n":8286,"o":184,"t":"2025-09-15T04:00:00Z","v":275144,"vw":182.978014},{"c":182.79,"h":183.515,"l":180.33,"n":7461,"o":182.6,"t":"2025-09-16T04:00:00Z","v":237427,"vw":182.3277},{"c":180.66,"h":185.13,"l":179.315,"n":10338,"o":183.52,"t":"2025-09-17T04:00:00Z","v":366913,"vw":181.104245},{"c":184.13,"h":185.215,"l":180.68,"n":7693,"o":182.16,"t":"2025-09-18T04:00:00Z","v":208962,"vw":183.743854},{"c":182.05,"h":187.49,"l":180.675,"n":9988,"o":184.45,"t":"2025-09-19T04:00:00Z","v":838060,"vw":182.092877},{"c":181.93,"h":182.895,"l":180.63,"n":7062,"o":181.55,"t":"2025-09-22T04:00:00Z","v":245290,"vw":181.853243},{"c":181.75,"h":184,"l":180.985,"n":7632,"o":181.89,"t":"2025-09-23T04:00:00Z","v":274827,"vw":181.9685},{"c":178.99,"h":182.54,"l":178.92,"n":6784,"o":182.31,"t":"2025-09-24T04:00:00Z","v":179714,"vw":179.890111},{"c":178.73,"h":179.075,"l":175.825,"n":7794,"o":177.73,"t":"2025-09-25T04:00:00Z","v":259579,"vw":178.309751},{"c":182.03,"h":182.635,"l":179.43,"n":7992,"o":179.69,"t":"2025-09-26T04:00:00Z","v":232248,"vw":181.71523},{"c":181.59,"h":183.25,"l":180.74,"n":8413,"o":183.25,"t":"2025-09-29T04:00:00Z","v":243293,"vw":181.845428},{"c":184.14,"h":184.39,"l":179.5875,"n":7290,"o":181.65,"t":"2025-09-30T04:00:00Z","v":169232,"vw":183.344849},{"c":181.04,"h":183.33,"l":180.285,"n":7834,"o":181.7,"t":"2025-10-01T04:00:00Z","v":225461,"vw":181.459167},{"c":180.02,"h":182,"l":178.05,"n":9447,"o":180.76,"t":"2025-10-02T04:00:00Z","v":234309,"vw":179.645331},{"c":179.93,"h":182,"l":179.29,"n":8516,"o":180.65,"t":"2025-10-03T04:00:00Z","v":323465,"vw":180.272083},{"c":182.23,"h":182.59,"l":178.61,"n":8831,"o":181.5,"t":"2025-10-06T04:00:00Z","v":365760,"vw":181.382565},{"c":178.76,"h":183.3008,"l":177.87,"n":7594,"o":182.78,"t":"2025-10-07T04:00:00Z","v":229004,"vw":179.003727},{"c":180.42,"h":181.16,"l":177.93,"n":6296,"o":179.11,"t":"2025-10-08T04:00:00Z","v":165180,"vw":180.28564},{"c":179.12,"h":183.15,"l":176,"n":9710,"o":180.09,"t":"2025-10-09T04:00:00Z","v":327928,"vw":178.457136},{"c":175.03,"h":180.56,"l":174.66,"n":10105,"o":179.77,"t":"2025-10-10T04:00:00Z","v":271928,"vw":176.522325},{"c":178.76,"h":179.16,"l":175.885,"n":8213,"o":177.21,"t":"2025-10-13T04:00:00Z","v":247232,"vw":178.432519},{"c":179.7,"h":181.19,"l":176.5,"n":7013,"o":176.5,"t":"2025-10-14T04:00:00Z","v":178077,"vw":179.856457},{"c":180.81,"h":182.76,"l":178.07,"n":7735,"o":180.69,"t":"2025-10-15T04:00:00Z","v":256705,"vw":180.457789},{"c":181.29,"h":182.12,"l":178.77,"n":9168,"o":182.12,"t":"2025-10-16T04:00:00Z","v":279214,"vw":180.634519},{"c":183.74,"h":183.74,"l":180.2,"n":8642,"o":180.71,"t":"2025-10-17T04:00:00Z","v":320274,"vw":182.980284},{"c":187.42,"h":188.525,"l":185,"n":10409,"o":185,"t":"2025-10-20T04:00:00Z","v":411977,"vw":187.093191},{"c":189.03,"h":189.42,"l":185.26,"n":7503,"o":186.48,"t":"2025-10-21T04:00:00Z","v":187130,"vw":188.517712},{"c":184.62,"h":190,"l":184.56,"n":8603,"o":190,"t":"2025-10-22T04:00:00Z","v":246667,"vw":186.001751},{"c":192.24,"h":192.87,"l":185.59,"n":9804,"o":185.59,"t":"2025-10-23T04:00:00Z","v":387395,"vw":190.894358},{"c":191.76,"h":194.4,"l":191.44,"n":9764,"o":193.69,"t":"2025-10-24T04:00:00Z","v":284035,"vw":192.356488},{"c":191.24,"h":194.26,"l":190.6,"n":13792,"o":192.86,"t":"2025-10-27T04:00:00Z","v":481654,"vw":192.080478},{"c":191.29,"h":201,"l":189.3,"n":16771,"o":197.26,"t":"2025-10-28T04:00:00Z","v":564629,"vw":192.490084},{"c":193.18,"h":195.52,"l":191.39,"n":11877,"o":191.39,"t":"2025-10-29T04:00:00Z","v":422043,"vw":193.680809},{"c":191.86,"h":198.16,"l":187.3801,"n":8559,"o":192.98,"t":"2025-10-30T04:00:00Z","v":236149,"vw":193.270503},{"c":190,"h":193.04,"l":188.3,"n":7884,"o":192.07,"t":"2025-10-31T04:00:00Z","v":317237,"vw":190.312073},{"c":192.64,"h":193.65,"l":187.49,"n":8627,"o":189.68,"t":"2025-11-03T05:00:00Z","v":302559,"vw":192.086882},{"c":188.18,"h":190.806,"l":187.705,"n":8342,"o":189.87,"t":"2025-11-04T05:00:00Z","v":307060,"vw":188.744325},{"c":191.02,"h":191.69,"l":187.275,"n":8367,"o":188.54,"t":"2025-11-05T05:00:00Z","v":215947,"vw":190.583067},{"c":189,"h":192,"l":187.95,"n":6689,"o":190.31,"t":"2025-11-06T05:00:00Z","v":157679,"vw":189.076636},{"c":189.44,"h":190.36,"l":186.66,"n":6690,"o":188.14,"t":"2025-11-07T05:00:00Z","v":164954,"vw":188.989905},{"c":190.26,"h":192.155,"l":187.78,"n":6644,"o":191.53,"t":"2025-11-10T05:00:00Z","v":198334,"vw":190.465639},{"c":188.18,"h":190.75,"l":187.36,"n":7013,"o":190.04,"t":"2025-11-11T05:00:00Z","v":213284,"vw":188.504677},{"c":190.98,"h":191.85,"l":187.565,"n":8141,"o":187.76,"t":"2025-11-12T05:00:00Z","v":307708,"vw":190.338146},{"c":185.71,"h":191.455,"l":185.31,"n":9429,"o":190,"t":"2025-11-13T05:00:00Z","v":271870,"vw":187.344087},{"c":183.7,"h":186.73,"l":175.63,"n":8007,"o":182.15,"t":"2025-11-14T05:00:00Z","v":279594,"vw":184.251507},{"c":178.86,"h":184.98,"l":178.3,"n":10033,"o":183.98,"t":"2025-11-17T05:00:00Z","v":320112,"vw":180.075109},{"c":179.49,"h":180.74,"l":176.22,"n":8730,"o":178.08,"t":"2025-11-18T05:00:00Z","v":282308,"vw":179.277969},{"c":179.18,"h":182.58,"l":178.26,"n":11479,"o":179.76,"t":"2025-11-19T05:00:00Z","v":601444,"vw":179.49066},{"c":176.16,"h":183.2,"l":175.46,"n":10800,"o":182.59,"t":"2025-11-20T05:00:00Z","v":380392,"vw":176.801486},{"c":178.89,"h":179.135,"l":173.635,"n":12468,"o":177.41,"t":"2025-11-21T05:00:00Z","v":520453,"vw":177.651889},{"c":178.84,"h":180.55,"l":177.03,"n":8525,"o":178.53,"t":"2025-11-24T05:00:00Z","v":287350,"vw":179.066487},{"c":182.83,"h":183.53,"l":178.9238,"n":10871,"o":179.89,"t":"2025-11-25T05:00:00Z","v":439038,"vw":182.311021},{"c":182.78,"h":184.32,"l":181.88,"n":8297,"o":182.5,"t":"2025-11-26T05:00:00Z","v":408071,"vw":182.859127},{"c":183.25,"h":183.7175,"l":180.97,"n":5242,"o":183.47,"t":"2025-11-28T05:00:00Z","v":129602,"vw":183.138239},{"c":180.37,"h":183.345,"l":180.33,"n":9854,"o":181.43,"t":"2025-12-01T05:00:00Z","v":368732,"vw":181.287852},{"c":181.36,"h":182.75,"l":179.86,"n":7963,"o":181.64,"t":"2025-12-02T05:00:00Z","v":418113,"vw":181.260093},{"c":184.03,"h":184.9027,"l":179.4632,"n":9392,"o":182.37,"t":"2025-12-03T05:00:00Z","v":442269,"vw":182.942096},{"c":187.93,"h":189.34,"l":184.99,"n":10049,"o":186.2,"t":"2025-12-04T05:00:00Z","v":342689,"vw":187.330596},{"c":187.79,"h":188.39,"l":186.07,"n":8158,"o":187.69,"t":"2025-12-05T05:00:00Z","v":309438,"vw":187.604814},{"c":187.5,"h":189.39,"l":186.06,"n":8061,"o":186.87,"t":"2025-12-08T05:00:00Z","v":381398,"vw":187.201685},{"c":186.05,"h":189.015,"l":185.77,"n":8268,"o":187.09,"t":"2025-12-09T05:00:00Z","v":253116,"vw":186.784416},{"c":190.29,"h":191.68,"l":185.82,"n":9089,"o":185.82,"t":"2025-12-10T05:00:00Z","v":305965,"vw":189.768047},{"c":192.93,"h":194.03,"l":190.195,"n":8434,"o":190.67,"t":"2025-12-11T05:00:00Z","v":246372,"vw":192.440453},{"c":191.67,"h":194.17,"l":190.35,"n":7770,"o":193.12,"t":"2025-12-12T05:00:00Z","v":196917,"vw":191.473801},{"c":191.83,"h":192.5,"l":189.92,"n":8178,"o":192.38,"t":"2025-12-15T05:00:00Z","v":288762,"vw":191.430055},{"c":187.58,"h":191.53,"l":185.125,"n":10216,"o":191,"t":"2025-12-16T05:00:00Z","v":359573,"vw":187.340208},{"c":183.83,"h":188.5805,"l":182.87,"n":7418,"o":187.66,"t":"2025-12-17T05:00:00Z","v":257250,"vw":184.237363},{"c":185.62,"h":188.175,"l":185.01,"n":8601,"o":185.93,"t":"2025-12-18T05:00:00Z","v":358008,"vw":186.33259},{"c":187,"h":188.28,"l":185.0301,"n":7207,"o":185.99,"t":"2025-12-19T05:00:00Z","v":468894,"vw":186.961743},{"c":188.12,"h":188.92,"l":185.655,"n":8021,"o":187.38,"t":"2025-12-22T05:00:00Z","v":260654,"vw":188.002933},{"c":188.98,"h":189.03,"l":187.12,"n":7495,"o":188.25,"t":"2025-12-23T05:00:00Z","v":228813,"vw":188.440341},{"c":188.27,"h":189.5,"l":187.64,"n":3923,"o":189.5,"t":"2025-12-24T05:00:00Z","v":109141,"vw":188.494355},{"c":187.8,"h":188.43,"l":186.61,"n":6955,"o":188.43,"t":"2025-12-26T05:00:00Z","v":268543,"vw":187.432789},{"c":188.25,"h":188.96,"l":186.42,"n":6343,"o":187.44,"t":"2025-12-29T05:00:00Z","v":178250,"vw":187.720185},{"c":187.59,"h":188.2799,"l":186,"n":6485,"o":187.44,"t":"2025-12-30T05:00:00Z","v":259579,"vw":187.601264},{"c":184.43,"h":187.83,"l":184.135,"n":6478,"o":187.83,"t":"2025-12-31T05:00:00Z","v":215432,"vw":185.283831},{"c":187.53,"h":188.36,"l":183.16,"n":6946,"o":183.91,"t":"2026-01-02T05:00:00Z","v":201575,"vw":187.022873},{"c":194.37,"h":196.02,"l":188.67,"n":10515,"o":188.67,"t":"2026-01-05T05:00:00Z","v":373137,"vw":194.413405},{"c":196.3,"h":196.79,"l":191.01,"n":14344,"o":193.55,"t":"2026-01-06T05:00:00Z","v":614004,"vw":194.197024},{"c":194.47,"h":198.245,"l":193.22,"n":10503,"o":197.51,"t":"2026-01-07T05:00:00Z","v":295522,"vw":194.381764},{"c":199.06,"h":199.2,"l":194.2904,"n":8771,"o":195.04,"t":"2026-01-08T05:00:00Z","v":364366,"vw":198.118544},{"c":202.56,"h":203.23,"l":198.935,"n":7628,"o":199.95,"t":"2026-01-09T05:00:00Z","v":221468,"vw":202.239701},{"c":202.93,"h":203.64,"l":200.73,"n":8840,"o":202,"t":"2026-01-12T05:00:00Z","v":261340,"vw":202.456411},{"c":204.73,"h":207.77,"l":203.25,"n":9151,"o":203.25,"t":"2026-01-13T05:00:00Z","v":284473,"vw":205.280941},{"c":203.2,"h":206.17,"l":202.42,"n":8410,"o":204.5,"t":"2026-01-14T05:00:00Z","v":296118,"vw":203.898317},{"c":206.91,"h":208.135,"l":204.06,"n":8721,"o":204.06,"t":"2026-01-15T05:00:00Z","v":251019,"vw":207.13099},{"c":207.42,"h":208.58,"l":205.795,"n":8766,"o":205.98,"t":"2026-01-16T05:00:00Z","v":341314,"vw":207.592086},{"c":205.78,"h":207.63,"l":203.55,"n":8333,"o":204.66,"t":"2026-01-20T05:00:00Z","v":243374,"vw":205.940299},{"c":210.23,"h":212.9999,"l":205.31,"n":9110,"o":208.09,"t":"2026-01-21T05:00:00Z","v":286214,"vw":210.165483},{"c":208.39,"h":214.31,"l":207.905,"n":6697,"o":211,"t":"2026-01-22T05:00:00Z","v":258270,"vw":209.104774},{"c":204.24,"h":207.78,"l":203.64,"n":6348,"o":207.78,"t":"2026-01-23T05:00:00Z","v":242099,"vw":204.951301},{"c":209.77,"h":210.2,"l":204.345,"n":16267,"o":205.49,"t":"2026-01-26T05:00:00Z","v":869374,"vw":208.758492},{"c":185.64,"h":206.64,"l":184.28,"n":36866,"o":201.26,"t":"2026-01-27T05:00:00Z","v":1887852,"vw":189.628199},{"c":182.27,"h":187.4,"l":182.11,"n":21533,"o":185.07,"t":"2026-01-28T05:00:00Z","v":986912,"vw":184.21859},{"c":179.38,"h":185.82,"l":174.775,"n":21209,"o":183.39,"t":"2026-01-29T05:00:00Z","v":954121,"vw":178.149514},{"c":182.64,"h":184.61,"l":177.24,"n":18010,"o":177.24,"t":"2026-01-30T05:00:00Z","v":877021,"vw":182.467367},{"c":185.27,"h":185.59,"l":181.4,"n":11761,"o":181.58,"t":"2026-02-02T05:00:00Z","v":454388,"vw":184.723388},{"c":190.4,"h":192.09,"l":186.09,"n":15079,"o":189.3,"t":"2026-02-03T05:00:00Z","v":583689,"vw":189.143482},{"c":189.82,"h":192.96,"l":186.83,"n":15172,"o":190.54,"t":"2026-02-04T05:00:00Z","v":635022,"vw":189.838854},{"c":187.78,"h":190.83,"l":186.43,"n":12699,"o":188.48,"t":"2026-02-05T05:00:00Z","v":510239,"vw":188.374687},{"c":196.22,"h":197,"l":190.42,"n":13130,"o":190.42,"t":"2026-02-06T05:00:00Z","v":725124,"vw":196.083492},{"c":199.99,"h":200.35,"l":196.22,"n":9820,"o":196.22,"t":"2026-02-09T05:00:00Z","v":364774,"vw":199.500879},{"c":198.5,"h":201.065,"l":198.01,"n":12330,"o":200.51,"t":"2026-02-10T05:00:00Z","v":547448,"vw":199.261724},{"c":200.61,"h":202.5593,"l":197.29,"n":11002,"o":201.19,"t":"2026-02-11T05:00:00Z","v":504324,"vw":199.672245},{"c":200,"h":207.37,"l":196.13,"n":15305,"o":202.06,"t":"2026-02-12T05:00:00Z","v":1114506,"vw":200.261763},{"c":200.52,"h":204.215,"l":195.97,"n":12143,"o":200.02,"t":"2026-02-13T05:00:00Z","v":697288,"vw":200.52981},{"c":200.08,"h":203.92,"l":198.6475,"n":13099,"o":200,"t":"2026-02-17T05:00:00Z","v":586641,"vw":201.068969},{"c":200.41,"h":202.94,"l":199.355,"n":9342,"o":200.13,"t":"2026-02-18T05:00:00Z","v":343627,"vw":201.033006},{"c":204.86,"h":205.14,"l":199,"n":8230,"o":199.34,"t":"2026-02-19T05:00:00Z","v":338773,"vw":203.990478},{"c":203.25,"h":208.025,"l":201.56,"n":7382,"o":204.28,"t":"2026-02-20T05:00:00Z","v":264426,"vw":203.66336},{"c":200.68,"h":202.3,"l":198.85,"n":8166,"o":202.24,"t":"2026-02-23T05:00:00Z","v":354940,"vw":200.207568},{"c":204.37,"h":205.285,"l":199.295,"n":7933,"o":200.83,"t":"2026-02-24T05:00:00Z","v":232345,"vw":203.733442},{"c":203.59,"h":206.33,"l":200.19,"n":7185,"o":205.49,"t":"2026-02-25T05:00:00Z","v":295943,"vw":203.817757},{"c":204.2,"h":204.46,"l":200.99,"n":9048,"o":204.08,"t":"2026-02-26T05:00:00Z","v":294239,"vw":203.445896},{"c":200.53,"h":202.01,"l":196.5801,"n":8211,"o":201.65,"t":"2026-02-27T05:00:00Z","v":424568,"vw":199.856141},{"c":204.32,"h":204.72,"l":196.82,"n":9181,"o":198.06,"t":"2026-03-02T05:00:00Z","v":311350,"vw":202.263493},{"c":200.85,"h":202.57,"l":194.34,"n":8904,"o":198.71,"t":"2026-03-03T05:00:00Z","v":347250,"vw":199.803834},{"c":203.6,"h":204.22,"l":197.26,"n":8576,"o":199.25,"t":"2026-03-04T05:00:00Z","v":269511,"vw":203.024479},{"c":198.6,"h":203.516,"l":196.35,"n":8789,"o":202.04,"t":"2026-03-05T05:00:00Z","v":350628,"vw":199.083057},{"c":191.12,"h":194.92,"l":189.96,"n":8771,"o":194.92,"t":"2026-03-06T05:00:00Z","v":379606,"vw":191.561664},{"c":193.38,"h":193.61,"l":186.31,"n":8755,"o":188.44,"t":"2026-03-09T04:00:00Z","v":249241,"vw":190.986995},{"c":189.96,"h":195.53,"l":189.91,"n":9632,"o":193.01,"t":"2026-03-10T04:00:00Z","v":303939,"vw":192.094752},{"c":187.93,"h":190.35,"l":185.89,"n":10311,"o":188.67,"t":"2026-03-11T04:00:00Z","v":410675,"vw":188.335281},{"c":179.36,"h":188.06,"l":179.22,"n":10762,"o":186.48,"t":"2026-03-12T04:00:00Z","v":436814,"vw":181.007246},{"c":171.22,"h":181.46,"l":171.12,"n":13615,"o":181.22,"t":"2026-03-13T04:00:00Z","v":634468,"vw":172.995961},{"c":173.87,"h":175.315,"l":171.155,"n":13747,"o":174.75,"t":"2026-03-16T04:00:00Z","v":649084,"vw":173.365581},{"c":176.51,"h":178.09,"l":174.55,"n":9370,"o":175.06,"t":"2026-03-17T04:00:00Z","v":339101,"vw":176.406916},{"c":175.08,"h":177.89,"l":174.925,"n":8165,"o":176.2,"t":"2026-03-18T04:00:00Z","v":278855,"vw":175.64753},{"c":174.28,"h":175.57,"l":170.27,"n":9719,"o":172.4,"t":"2026-03-19T04:00:00Z","v":302998,"vw":173.298539},{"c":167.93,"h":174.98,"l":166.685,"n":11976,"o":172.91,"t":"2026-03-20T04:00:00Z","v":851723,"vw":168.417793},{"c":174.08,"h":178.655,"l":171.52,"n":10859,"o":174.7,"t":"2026-03-23T04:00:00Z","v":414731,"vw":175.216143},{"c":173.11,"h":174.93,"l":170.41,"n":10824,"o":171.47,"t":"2026-03-24T04:00:00Z","v":553939,"vw":172.545998},{"c":174.58,"h":177.96,"l":170.83,"n":13863,"o":176.05,"t":"2026-03-25T04:00:00Z","v":515121,"vw":173.424403},{"c":167.55,"h":174.6,"l":166.92,"n":9600,"o":172.43,"t":"2026-03-26T04:00:00Z","v":377869,"vw":168.76354},{"c":164.22,"h":165.83,"l":162.55,"n":13519,"o":165.12,"t":"2026-03-27T04:00:00Z","v":554230,"vw":163.886686},{"c":160.86,"h":166.89,"l":159.58,"n":10569,"o":165.78,"t":"2026-03-30T04:00:00Z","v":367555,"vw":161.276347},{"c":171,"h":171.37,"l":162.71,"n":14280,"o":164.24,"t":"2026-03-31T04:00:00Z","v":695089,"vw":169.45589},{"c":172.92,"h":175.93,"l":172.67,"n":10674,"o":173.4,"t":"2026-04-01T04:00:00Z","v":435677,"vw":173.679439},{"c":168,"h":174.39,"l":166.04,"n":11529,"o":168.01,"t":"2026-04-02T04:00:00Z","v":695656,"vw":168.837908},{"c":172.73,"h":172.83,"l":166.45,"n":10585,"o":167.52,"t":"2026-04-06T04:00:00Z","v":461074,"vw":169.873241},{"c":175.35,"h":177.1,"l":171.06,"n":11525,"o":172.2,"t":"2026-04-07T04:00:00Z","v":573965,"vw":174.516379},{"c":184,"h":188.12,"l":183.2,"n":14268,"o":184.97,"t":"2026-04-08T04:00:00Z","v":758357,"vw":184.589567},{"c":186.57,"h":187.75,"l":182.13,"n":8791,"o":182.13,"t":"2026-04-09T04:00:00Z","v":290020,"vw":186.166653},{"c":188.46,"h":189.99,"l":186.585,"n":10112,"o":188.02,"t":"2026-04-10T04:00:00Z","v":389027,"vw":188.222915},{"c":193.79,"h":194.72,"l":187.49,"n":11599,"o":187.85,"t":"2026-04-13T04:00:00Z","v":386795,"vw":192.291828},{"c":193.59,"h":196.07,"l":191.63,"n":9888,"o":194.19,"t":"2026-04-14T04:00:00Z","v":259692,"vw":194.205711},{"c":190.32,"h":193.07,"l":188.915,"n":11360,"o":193.07,"t":"2026-04-15T04:00:00Z","v":513783,"vw":190.213695},{"c":186.1,"h":191.58,"l":184.5,"n":12754,"o":191.01,"t":"2026-04-16T04:00:00Z","v":531370,"vw":186.362916},{"c":192.81,"h":197.155,"l":189.42,"n":11625,"o":189.93,"t":"2026-04-17T04:00:00Z","v":441938,"vw":193.763532},{"c":192.88,"h":193.655,"l":190.3004,"n":8778,"o":192,"t":"2026-04-20T04:00:00Z","v":270226,"vw":192.841649},{"c":185.37,"h":195.305,"l":184.92,"n":13277,"o":194.55,"t":"2026-04-21T04:00:00Z","v":600286,"vw":188.068646},{"c":179.63,"h":187.77,"l":175.32,"n":17216,"o":187.23,"t":"2026-04-22T04:00:00Z","v":1078792,"vw":180.400369},{"c":180.42,"h":184.78,"l":178.79,"n":13468,"o":182.32,"t":"2026-04-23T04:00:00Z","v":500631,"vw":181.179882},{"c":180.08,"h":181.87,"l":178.01,"n":11169,"o":179.71,"t":"2026-04-24T04:00:00Z","v":423088,"vw":180.048192},{"c":183.01,"h":184.3,"l":179.635,"n":20996,"o":180.31,"t":"2026-04-27T04:00:00Z","v":874315,"vw":182.227361},{"c":177.93,"h":190.48,"l":176.93,"n":24790,"o":190.48,"t":"2026-04-28T04:00:00Z","v":1323391,"vw":180.064568},{"c":176.32,"h":183.79,"l":174.4,"n":16149,"o":183.79,"t":"2026-04-29T04:00:00Z","v":632097,"vw":177.136461},{"c":177.73,"h":179.34,"l":175.975,"n":16239,"o":177.62,"t":"2026-04-30T04:00:00Z","v":787778,"vw":177.466944},{"c":172.24,"h":179.38,"l":171.79,"n":15477,"o":179.38,"t":"2026-05-01T04:00:00Z","v":679873,"vw":173.19868},{"c":170.83,"h":174.76,"l":169.88,"n":14667,"o":173.73,"t":"2026-05-04T04:00:00Z","v":509993,"vw":171.37245},{"c":175.89,"h":177.0725,"l":172.12,"n":10841,"o":172.92,"t":"2026-05-05T04:00:00Z","v":359220,"vw":175.312573},{"c":181.61,"h":184.52,"l":178.95,"n":14987,"o":179.88,"t":"2026-05-06T04:00:00Z","v":620794,"vw":181.819246},{"c":181.75,"h":183.4,"l":177.32,"n":14646,"o":183.4,"t":"2026-05-07T04:00:00Z","v":634408,"vw":181.091428},{"c":181.32,"h":183.87,"l":178.55,"n":18745,"o":182.96,"t":"2026-05-08T04:00:00Z","v":1013752,"vw":181.387853},{"c":182.57,"h":183.945,"l":178.3812,"n":14024,"o":180.34,"t":"2026-05-11T04:00:00Z","v":574087,"vw":182.521224},{"c":180.58,"h":182.51,"l":179.05,"n":12725,"o":182,"t":"2026-05-12T04:00:00Z","v":645864,"vw":180.610731},{"c":179.57,"h":182.0949,"l":176.28,"n":14352,"o":180.55,"t":"2026-05-13T04:00:00Z","v":524669,"vw":179.389383},{"c":179.24,"h":182.09,"l":177.69,"n":11513,"o":181.11,"t":"2026-05-14T04:00:00Z","v":503695,"vw":179.491324},{"c":171.88,"h":178.375,"l":171.02,"n":13788,"o":176.8,"t":"2026-05-15T04:00:00Z","v":673057,"vw":173.473316},{"c":170.77,"h":174.02,"l":170.19,"n":11639,"o":172.21,"t":"2026-05-18T04:00:00Z","v":484955,"vw":171.506559},{"c":167.39,"h":169.08,"l":165.38,"n":10540,"o":169.08,"t":"2026-05-19T04:00:00Z","v":529371,"vw":167.270989},{"c":173.41,"h":173.69,"l":167.2201,"n":11123,"o":168.29,"t":"2026-05-20T04:00:00Z","v":591890,"vw":172.735639},{"c":175.4,"h":176.28,"l":168.5,"n":11599,"o":171.11,"t":"2026-05-21T04:00:00Z","v":444110,"vw":174.150618},{"c":179.75,"h":181.1354,"l":174.075,"n":11633,"o":176.21,"t":"2026-05-22T04:00:00Z","v":374949,"vw":179.179428},{"c":181.75,"h":184.21,"l":177.51,"n":9911,"o":177.51,"t":"2026-05-26T04:00:00Z","v":525849,"vw":181.992498},{"c":178.93,"h":183.81,"l":178.82,"n":10049,"o":183.81,"t":"2026-05-27T04:00:00Z","v":321707,"vw":179.912861},{"c":181.46,"h":182.19,"l":175.565,"n":9859,"o":177.55,"t":"2026-05-28T04:00:00Z","v":491405,"vw":178.873048},{"c":183,"h":185.13,"l":179.6,"n":10917,"o":180.78,"t":"2026-05-29T04:00:00Z","v":482334,"vw":182.688993},{"c":182.05,"h":182.91,"l":178.09,"n":12153,"o":179.92,"t":"2026-06-01T04:00:00Z","v":437460,"vw":181.538471},{"c":186.57,"h":186.66,"l":182.63,"n":11588,"o":182.63,"t":"2026-06-02T04:00:00Z","v":712874,"vw":186.064171},{"c":186.09,"h":189.245,"l":185.555,"n":11209,"o":186.21,"t":"2026-06-03T04:00:00Z","v":436981,"vw":186.792202},{"c":188.36,"h":189.945,"l":186.38,"n":8619,"o":186.98,"t":"2026-06-04T04:00:00Z","v":348652,"vw":188.139411},{"c":188.86,"h":190.92,"l":185.5,"n":12934,"o":187.38,"t":"2026-06-05T04:00:00Z","v":435856,"vw":188.634355},{"c":192.74,"h":194.8,"l":188.3,"n":12139,"o":190.33,"t":"2026-06-08T04:00:00Z","v":479924,"vw":192.900066},{"c":200.92,"h":201.04,"l":192.775,"n":15035,"o":195.33,"t":"2026-06-09T04:00:00Z","v":566708,"vw":198.647729},{"c":195.65,"h":202.41,"l":195.62,"n":15556,"o":198.3,"t":"2026-06-10T04:00:00Z","v":729653,"vw":197.383135},{"c":204.07,"h":205.79,"l":197.96,"n":12515,"o":197.96,"t":"2026-06-11T04:00:00Z","v":527251,"vw":202.527242},{"c":206.57,"h":208.3,"l":203.79,"n":10990,"o":206.82,"t":"2026-06-12T04:00:00Z","v":586738,"vw":206.090746},{"c":206.57,"h":212.5,"l":206.57,"n":14359,"o":210,"t":"2026-06-15T04:00:00Z","v":745829,"vw":208.374908},{"c":207.03,"h":210.795,"l":206.49,"n":12097,"o":208.59,"t":"2026-06-16T04:00:00Z","v":476553,"vw":207.984377},{"c":209.15,"h":212.4199,"l":206.53,"n":12566,"o":206.53,"t":"2026-06-17T04:00:00Z","v":481536,"vw":209.895801},{"c":214.9,"h":216.19,"l":209.175,"n":10126,"o":211.61,"t":"2026-06-18T04:00:00Z","v":731213,"vw":214.519317},{"c":215.13,"h":216.94,"l":213.455,"n":10132,"o":214.59,"t":"2026-06-22T04:00:00Z","v":356123,"vw":215.289041},{"c":212.85,"h":216.975,"l":206.9316,"n":10310,"o":210.11,"t":"2026-06-23T04:00:00Z","v":579554,"vw":214.278535},{"c":213.87,"h":217.46,"l":210.89,"n":8871,"o":212.85,"t":"2026-06-24T04:00:00Z","v":334535,"vw":214.586559},{"c":223.59,"h":224.89,"l":215.43,"n":11318,"o":215.46,"t":"2026-06-25T04:00:00Z","v":506280,"vw":222.624829},{"c":219.06,"h":226.46,"l":217.98,"n":14816,"o":225,"t":"2026-06-26T04:00:00Z","v":944825,"vw":220.483861},{"c":220.31,"h":220.65,"l":216.96,"n":10532,"o":218.2,"t":"2026-06-29T04:00:00Z","v":274094,"vw":219.633652},{"c":223.07,"h":223.96,"l":219.65,"n":9366,"o":221.25,"t":"2026-06-30T04:00:00Z","v":347458,"vw":222.673519},{"c":219.8,"h":224.57,"l":219.33,"n":11015,"o":220.7,"t":"2026-07-01T04:00:00Z","v":379365,"vw":220.994784},{"c":217.64,"h":222.725,"l":214.84,"n":12247,"o":221.98,"t":"2026-07-02T04:00:00Z","v":474620,"vw":217.429085},{"c":220.06,"h":220.78,"l":216.82,"n":9076,"o":217.79,"t":"2026-07-06T04:00:00Z","v":275912,"vw":219.606397},{"c":218.23,"h":221.93,"l":213.32,"n":12770,"o":217.86,"t":"2026-07-07T04:00:00Z","v":437339,"vw":216.633028},{"c":214.13,"h":217.3,"l":211.6201,"n":12938,"o":214.9,"t":"2026-07-08T04:00:00Z","v":419444,"vw":214.084689},{"c":217.03,"h":219.43,"l":213.715,"n":9931,"o":216.35,"t":"2026-07-09T04:00:00Z","v":310935,"vw":217.289015},{"c":219.07,"h":221.28,"l":214.08,"n":8449,"o":217.06,"t":"2026-07-10T04:00:00Z","v":253151,"vw":218.437715},{"c":215.85,"h":219.79,"l":214.555,"n":9781,"o":217,"t":"2026-07-13T04:00:00Z","v":258339,"vw":216.391196},{"c":216.47,"h":221.45,"l":215.24,"n":13952,"o":219.24,"t":"2026-07-14T04:00:00Z","v":492368,"vw":217.38633},{"c":218.84,"h":219.3075,"l":213.4,"n":10383,"o":215.35,"t":"2026-07-15T04:00:00Z","v":363845,"vw":217.866532},{"c":219.01,"h":223.31,"l":213.42,"n":13101,"o":220.06,"t":"2026-07-16T04:00:00Z","v":526849,"vw":218.891166},{"c":217.49,"h":221.605,"l":214.5,"n":14347,"o":215.72,"t":"2026-07-17T04:00:00Z","v":488554,"vw":217.913917},{"c":217.54,"h":222.9,"l":216.01,"n":12572,"o":221.23,"t":"2026-07-20T04:00:00Z","v":500690,"vw":218.487498},{"c":217.38,"h":222.265,"l":216.24,"n":11026,"o":219.24,"t":"2026-07-21T04:00:00Z","v":508959,"vw":218.049203},{"c":219.85,"h":220.755,"l":215.5,"n":12296,"o":216.08,"t":"2026-07-22T04:00:00Z","v":449229,"vw":219.40235},{"c":218.1,"h":221.82,"l":216.02,"n":12062,"o":218.17,"t":"2026-07-23T04:00:00Z","v":641101,"vw":218.991166},{"c":226.14,"h":226.99,"l":217.11,"n":12968,"o":219.71,"t":"2026-07-24T04:00:00Z","v":782456,"vw":224.233355},{"c":226.44,"h":230.5,"l":222.4098,"n":12876,"o":228.3,"t":"2026-07-27T04:00:00Z","v":470638,"vw":225.865029},{"c":226.34,"h":227.46,"l":222.105,"n":18049,"o":226.9,"t":"2026-07-28T04:00:00Z","v":715034,"vw":225.292372},{"c":206.73,"h":217.54,"l":205.125,"n":27508,"o":217.54,"t":"2026-07-29T04:00:00Z","v":1114046,"vw":209.317155},{"c":214.18,"h":216.475,"l":208.484,"n":16228,"o":211.32,"t":"2026-07-30T04:00:00Z","v":603027,"vw":214.187996},{"c":213.46,"h":217.44,"l":210.66,"n":12795,"o":211.23,"t":"2026-07-31T04:00:00Z","v":449567,"vw":214.436438},{"c":219.32,"h":219.695,"l":212.34,"n":12505,"o":212.34,"t":"2026-08-03T04:00:00Z","v":467842,"vw":218.365784},{"c":224.1,"h":225,"l":219.48,"n":12982,"o":224,"t":"2026-08-04T04:00:00Z","v":416621,"vw":223.804829},{"c":223.07,"h":228.1,"l":223.01,"n":11288,"o":224.96,"t":"2026-08-05T04:00:00Z","v":407182,"vw":224.15588},{"c":218.55,"h":228.64,"l":217.78,"n":13142,"o":224.46,"t":"2026-08-06T04:00:00Z","v":471325,"vw":220.325702},{"c":219.88,"h":222.86,"l":217.72,"n":10018,"o":219.27,"t":"2026-08-07T04:00:00Z","v":225930,"vw":220.130309},{"c":219.35,"h":222.2461,"l":218.22,"n":8578,"o":220.01,"t":"2026-08-10T04:00:00Z","v":272489,"vw":219.733012},{"c":220.56,"h":223.85,"l":219.105,"n":11173,"o":220.13,"t":"2026-08-11T04:00:00Z","v":341386,"vw":221.158152},{"c":222.93,"h":223.47,"l":219.89,"n":9540,"o":223.47,"t":"2026-08-12T04:00:00Z","v":291023,"vw":222.490144},{"c":219.04,"h":225,"l":218.83,"n":7743,"o":221.64,"t":"2026-08-13T04:00:00Z","v":248692,"vw":220.823306},{"c":218.34,"h":220.4,"l":216.3,"n":8688,"o":218.55,"t":"2026-08-14T04:00:00Z","v":290051,"vw":218.60385},{"c":218.59,"h":219.18,"l":211.22,"n":8795,"o":216.86,"t":"2026-08-17T04:00:00Z","v":432819,"vw":217.804262},{"c":214.98,"h":219.08,"l":214.02,"n":8478,"o":216.49,"t":"2026-08-18T04:00:00Z","v":307775,"vw":215.215342},{"c":208.96,"h":215.79,"l":208.16,"n":13522,"o":215.79,"t":"2026-08-19T04:00:00Z","v":774374,"vw":209.824468},{"c":206.5,"h":209.87,"l":205.67,"n":12004,"o":207.6,"t":"2026-08-20T04:00:00Z","v":520873,"vw":207.325146},{"c":208.41,"h":218.02,"l":206.36,"n":7476,"o":218.02,"t":"2026-08-21T04:00:00Z","v":293614,"vw":208.050852},{"c":206.33,"h":212.69,"l":205.21,"n":11168,"o":209.22,"t":"2026-08-24T04:00:00Z","v":369137,"vw":207.3834},{"c":206.11,"h":210.765,"l":205.175,"n":9226,"o":210.2,"t":"2026-08-25T04:00:00Z","v":343202,"vw":206.276282},{"c":209.6,"h":211.34,"l":207.55,"n":8918,"o":208.62,"t":"2026-08-26T04:00:00Z","v":362602,"vw":209.919656},{"c":208.98,"h":210.135,"l":206.69,"n":8816,"o":206.86,"t":"2026-08-27T04:00:00Z","v":333373,"vw":208.599782},{"c":207,"h":212.08,"l":205.63,"n":9268,"o":210.09,"t":"2026-08-28T04:00:00Z","v":368825,"vw":207.184891},{"c":205.07,"h":206.3799,"l":202.9113,"n":12328,"o":204.43,"t":"2026-08-31T04:00:00Z","v":574009,"vw":204.942236},{"c":200.01,"h":205,"l":199.41,"n":17078,"o":203.08,"t":"2026-09-01T04:00:00Z","v":502404,"vw":201.492754},{"c":199.1,"h":204.03,"l":197.84,"n":14424,"o":200.99,"t":"2026-09-02T04:00:00Z","v":377155,"vw":199.789429},{"c":202.93,"h":203.04,"l":198.285,"n":10458,"o":200.66,"t":"2026-09-03T04:00:00Z","v":325671,"vw":201.850562},{"c":204.69,"h":212.12,"l":200.43,"n":10846,"o":200.62,"t":"2026-09-04T04:00:00Z","v":391498,"vw":204.296907},{"c":202.65,"h":206.86,"l":202.34,"n":12473,"o":204.6,"t":"2026-09-08T04:00:00Z","v":282818,"vw":203.744759},{"c":201.52,"h":202.665,"l":200.0375,"n":10445,"o":200.77,"t":"2026-09-09T04:00:00Z","v":284419,"vw":201.470711},{"c":197.53,"h":200.57,"l":196.52,"n":9714,"o":199.35,"t":"2026-09-10T04:00:00Z","v":314404,"vw":197.757891},{"c":201.82,"h":206.58,"l":199.62,"n":12227,"o":201.37,"t":"2026-09-11T04:00:00Z","v":315588,"vw":201.79383},{"c":199.25,"h":201.5275,"l":197.1,"n":12008,"o":199.32,"t":"2026-09-14T04:00:00Z","v":373273,"vw":199.241533},{"c":195.45,"h":201.59,"l":195.3,"n":13639,"o":200.73,"t":"2026-09-15T04:00:00Z","v":367143,"vw":196.644903},{"c":197.25,"h":200.21,"l":194.56,"n":11753,"o":197.66,"t":"2026-09-16T04:00:00Z","v":420065,"vw":197.637696},{"c":197.77,"h":201.5,"l":196.52,"n":11899,"o":201.5,"t":"2026-09-17T04:00:00Z","v":387240,"vw":197.764942},{"c":197.62,"h":198.52,"l":195.78,"n":11871,"o":197.79,"t":"2026-09-18T04:00:00Z","v":896196,"vw":197.560835},{"c":198.96,"h":199.5,"l":196.45,"n":11969,"o":199.5,"t":"2026-09-21T04:00:00Z","v":687736,"vw":198.633707},{"c":202.27,"h":202.59,"l":198.585,"n":11395,"o":200.76,"t":"2026-09-22T04:00:00Z","v":428185,"vw":201.74962},{"c":204.33,"h":205.44,"l":200.3,"n":8829,"o":201.55,"t":"2026-09-23T04:00:00Z","v":296899,"vw":204.22838},{"c":204.56,"h":205.29,"l":200.81,"n":9883,"o":200.81,"t":"2026-09-24T04:00:00Z","v":262172,"vw":203.968054},{"c":206.83,"h":207.96,"l":204.59,"n":9765,"o":205.42,"t":"2026-09-25T04:00:00Z","v":325782,"vw":206.694885},{"c":206.92,"h":208.155,"l":203.48,"n":10922,"o":204.87,"t":"2026-09-28T04:00:00Z","v":393327,"vw":206.751347},{"c":208.39,"h":210.079,"l":205.59,"n":10533,"o":208.29,"t":"2026-09-29T04:00:00Z","v":248772,"vw":207.771407},{"c":204.02,"h":208.28,"l":203.93,"n":10334,"o":208.28,"t":"2026-09-30T04:00:00Z","v":353048,"vw":204.867608},{"c":206.32,"h":207.06,"l":203.05,"n":9122,"o":203.51,"t":"2026-10-01T04:00:00Z","v":240608,"vw":205.680937},{"c":208.2,"h":211.8,"l":206.985,"n":11272,"o":210.1,"t":"2026-10-02T04:00:00Z","v":416306,"vw":208.821845},{"c":209.61,"h":213.355,"l":205.94,"n":12368,"o":209.16,"t":"2026-10-05T04:00:00Z","v":505538,"vw":210.651106},{"c":208.92,"h":212.85,"l":207.5861,"n":11801,"o":211.09,"t":"2026-10-06T04:00:00Z","v":418844,"vw":209.951038},{"c":203.55,"h":206.085,"l":200.45,"n":10531,"o":205.07,"t":"2026-10-07T04:00:00Z","v":318905,"vw":203.355013},{"c":202.12,"h":202.87,"l":199.87,"n":7858,"o":201.44,"t":"2026-10-08T04:00:00Z","v":238816,"vw":201.691592},{"c":204.75,"h":206.7482,"l":201.15,"n":8679,"o":202.78,"t":"2026-10-09T04:00:00Z","v":250883,"vw":205.115768},{"c":204.54,"h":207.56,"l":203.42,"n":7075,"o":203.91,"t":"2026-10-12T04:00:00Z","v":164741,"vw":205.211762},{"c":203.76,"h":207.47,"l":201.56,"n":7324,"o":204.88,"t":"2026-10-13T04:00:00Z","v":221556,"vw":203.544403},{"c":203.97,"h":205.37,"l":202.34,"n":7974,"o":202.34,"t":"2026-10-14T04:00:00Z","v":269633,"vw":203.864016},{"c":205.73,"h":206.06,"l":200.51,"n":10583,"o":203.54,"t":"2026-10-15T04:00:00Z","v":272958,"vw":204.561337},{"c":205.83,"h":209,"l":204.075,"n":8704,"o":205.94,"t":"2026-10-16T04:00:00Z","v":320208,"vw":205.863791},{"c":206.31,"h":207.23,"l":204.47,"n":7276,"o":206.69,"t":"2026-10-19T04:00:00Z","v":194217,"vw":206.276147},{"c":201.27,"h":206.495,"l":199.285,"n":12951,"o":204.62,"t":"2026-10-20T04:00:00Z","v":563530,"vw":201.497906},{"c":204.43,"h":206.3375,"l":202.71,"n":9942,"o":203.49,"t":"2026-10-21T04:00:00Z","v":285309,"vw":204.371374},{"c":189.05,"h":201.2,"l":183.13,"n":19759,"o":201.05,"t":"2026-10-22T04:00:00Z","v":624285,"vw":189.161452}],"volatilityBars":[{"c":197.65,"h":197.65,"l":197.65,"n":6,"o":197.65,"t":"2026-09-21T08:30:00Z","v":514,"vw":197.65},{"c":198.2,"h":198.2,"l":198.2,"n":7,"o":198.2,"t":"2026-09-21T08:45:00Z","v":506,"vw":198.2},{"c":196.48,"h":199.5,"l":196.45,"n":238,"o":199.5,"t":"2026-09-21T13:30:00Z","v":10909,"vw":198.518347},{"c":197.08,"h":197.84,"l":196.8,"n":131,"o":196.8,"t":"2026-09-21T13:45:00Z","v":3248,"vw":197.395175},{"c":197.425,"h":197.53,"l":196.86,"n":224,"o":197.12,"t":"2026-09-21T14:00:00Z","v":8717,"vw":197.182879},{"c":197.6425,"h":197.84,"l":197.38,"n":235,"o":197.405,"t":"2026-09-21T14:15:00Z","v":7845,"vw":197.50264},{"c":197.5775,"h":197.595,"l":196.77,"n":435,"o":197.5,"t":"2026-09-21T14:30:00Z","v":13763,"vw":197.107713},{"c":197.455,"h":197.595,"l":197.4,"n":166,"o":197.595,"t":"2026-09-21T14:45:00Z","v":2420,"vw":197.506},{"c":197.71,"h":197.91,"l":197.455,"n":343,"o":197.49,"t":"2026-09-21T15:00:00Z","v":8449,"vw":197.658382},{"c":197.91,"h":198.175,"l":197.57,"n":152,"o":197.71,"t":"2026-09-21T15:15:00Z","v":2874,"vw":197.905945},{"c":197.785,"h":197.83,"l":197.54,"n":320,"o":197.56,"t":"2026-09-21T15:30:00Z","v":5697,"vw":197.70075},{"c":198.02,"h":198.02,"l":197.54,"n":425,"o":197.54,"t":"2026-09-21T15:45:00Z","v":13190,"vw":197.609079},{"c":198.715,"h":198.77,"l":197.95,"n":591,"o":197.96,"t":"2026-09-21T16:00:00Z","v":18676,"vw":198.290136},{"c":198.6,"h":198.985,"l":198.43,"n":229,"o":198.705,"t":"2026-09-21T16:15:00Z","v":4694,"vw":198.706012},{"c":199.055,"h":199.19,"l":198.76,"n":159,"o":198.76,"t":"2026-09-21T16:30:00Z","v":4846,"vw":198.965126},{"c":199.175,"h":199.185,"l":198.925,"n":279,"o":198.965,"t":"2026-09-21T16:45:00Z","v":10852,"vw":198.987173},{"c":198.76,"h":199.175,"l":198.69,"n":228,"o":199.175,"t":"2026-09-21T17:00:00Z","v":3995,"vw":198.828823},{"c":198.6175,"h":198.84,"l":198.61,"n":220,"o":198.64,"t":"2026-09-21T17:15:00Z","v":5527,"vw":198.653253},{"c":198.14,"h":198.39,"l":198.04,"n":247,"o":198.39,"t":"2026-09-21T17:30:00Z","v":7502,"vw":198.173147},{"c":198.525,"h":198.53,"l":197.95,"n":203,"o":198.125,"t":"2026-09-21T17:45:00Z","v":9608,"vw":198.259859},{"c":198.585,"h":199.025,"l":198.555,"n":275,"o":198.56,"t":"2026-09-21T18:00:00Z","v":7429,"vw":198.71337},{"c":198.7,"h":198.7,"l":198.46,"n":93,"o":198.46,"t":"2026-09-21T18:15:00Z","v":3741,"vw":198.65191},{"c":198.96,"h":199.0626,"l":198.695,"n":287,"o":198.7,"t":"2026-09-21T18:30:00Z","v":6730,"vw":198.84674},{"c":198.77,"h":199.23,"l":198.77,"n":346,"o":199.11,"t":"2026-09-21T18:45:00Z","v":9246,"vw":199.036103},{"c":198.3175,"h":198.77,"l":198.29,"n":377,"o":198.77,"t":"2026-09-21T19:00:00Z","v":15521,"vw":198.502634},{"c":198.695,"h":198.73,"l":198.29,"n":435,"o":198.52,"t":"2026-09-21T19:15:00Z","v":29491,"vw":198.513501},{"c":198.97,"h":199.11,"l":198.545,"n":554,"o":198.75,"t":"2026-09-21T19:30:00Z","v":13849,"vw":198.854732},{"c":199.09,"h":199.09,"l":198.21,"n":1701,"o":198.995,"t":"2026-09-21T19:45:00Z","v":60122,"vw":198.747784},{"c":198.96,"h":199.054,"l":198.96,"n":30,"o":199.054,"t":"2026-09-21T20:00:00Z","v":244751,"vw":198.960062},{"c":199.51,"h":199.61,"l":199.51,"n":9,"o":199.61,"t":"2026-09-22T11:30:00Z","v":1156,"vw":199.522968},{"c":199.5,"h":199.5,"l":199.5,"n":13,"o":199.5,"t":"2026-09-22T11:45:00Z","v":138,"vw":199.5},{"c":200.49,"h":202,"l":199.005,"n":263,"o":200.76,"t":"2026-09-22T13:30:00Z","v":10688,"vw":200.532967},{"c":199.46,"h":199.82,"l":198.95,"n":167,"o":199.76,"t":"2026-09-22T13:45:00Z","v":5020,"vw":199.359667},{"c":199.87,"h":200.1599,"l":199.45,"n":127,"o":199.45,"t":"2026-09-22T14:00:00Z","v":2665,"vw":199.820534},{"c":199.57,"h":199.9625,"l":199,"n":325,"o":199.43,"t":"2026-09-22T14:15:00Z","v":10340,"vw":199.580916},{"c":199.31,"h":200.235,"l":199.25,"n":345,"o":199.36,"t":"2026-09-22T14:30:00Z","v":9263,"vw":199.745011},{"c":198.715,"h":199.65,"l":198.585,"n":237,"o":198.585,"t":"2026-09-22T14:45:00Z","v":8959,"vw":199.084344},{"c":199.785,"h":200.155,"l":198.795,"n":232,"o":199,"t":"2026-09-22T15:00:00Z","v":6254,"vw":199.498446},{"c":199.79,"h":199.85,"l":199.55,"n":311,"o":199.785,"t":"2026-09-22T15:15:00Z","v":3696,"vw":199.723551},{"c":200.04,"h":200.04,"l":199.57,"n":281,"o":199.58,"t":"2026-09-22T15:30:00Z","v":5994,"vw":199.847},{"c":201.04,"h":201.04,"l":200.13,"n":306,"o":200.13,"t":"2026-09-22T15:45:00Z","v":7063,"vw":200.598174},{"c":201.12,"h":201.29,"l":200.785,"n":184,"o":201.05,"t":"2026-09-22T16:00:00Z","v":4080,"vw":201.013605},{"c":200.955,"h":201.15,"l":200.8,"n":165,"o":200.985,"t":"2026-09-22T16:15:00Z","v":2801,"vw":200.961667},{"c":200.69,"h":200.955,"l":200.69,"n":209,"o":200.955,"t":"2026-09-22T16:30:00Z","v":5893,"vw":200.804523},{"c":201.06,"h":201.4199,"l":200.87,"n":225,"o":200.87,"t":"2026-09-22T16:45:00Z","v":4677,"vw":201.08943},{"c":200.76,"h":201.2453,"l":200.49,"n":297,"o":201.2453,"t":"2026-09-22T17:00:00Z","v":11469,"vw":200.700442},{"c":200.87,"h":201.0016,"l":200.62,"n":145,"o":200.81,"t":"2026-09-22T17:15:00Z","v":3921,"vw":200.836216},{"c":201.125,"h":201.565,"l":200.93,"n":256,"o":200.93,"t":"2026-09-22T17:30:00Z","v":8971,"vw":201.242107},{"c":202.28,"h":202.55,"l":201.0201,"n":553,"o":201.37,"t":"2026-09-22T17:45:00Z","v":17867,"vw":202.031001},{"c":202.105,"h":202.45,"l":201.85,"n":389,"o":202.3925,"t":"2026-09-22T18:00:00Z","v":9865,"vw":202.19222},{"c":202.43,"h":202.58,"l":202.2,"n":310,"o":202.23,"t":"2026-09-22T18:15:00Z","v":9643,"vw":202.388805},{"c":201.93,"h":202.43,"l":201.74,"n":212,"o":202.43,"t":"2026-09-22T18:30:00Z","v":5679,"vw":202.041712},{"c":202.07,"h":202.2,"l":201.85,"n":316,"o":202,"t":"2026-09-22T18:45:00Z","v":10062,"vw":202.055231},{"c":202.385,"h":202.52,"l":202.11,"n":361,"o":202.11,"t":"2026-09-22T19:00:00Z","v":8762,"vw":202.288772},{"c":201.78,"h":202.5,"l":201.78,"n":365,"o":202.42,"t":"2026-09-22T19:15:00Z","v":9140,"vw":202.220149},{"c":201.995,"h":202.38,"l":201.74,"n":675,"o":201.75,"t":"2026-09-22T19:30:00Z","v":18813,"vw":202.014812},{"c":202.28,"h":202.59,"l":202.2,"n":1601,"o":202.29,"t":"2026-09-22T19:45:00Z","v":43597,"vw":202.415191},{"c":202.27,"h":202.27,"l":202.27,"n":38,"o":202.27,"t":"2026-09-22T20:00:00Z","v":136299,"vw":202.27},{"c":202.74,"h":202.75,"l":200.3,"n":241,"o":201.55,"t":"2026-09-23T13:30:00Z","v":8095,"vw":201.49339},{"c":202.4058,"h":202.4058,"l":201.05,"n":34,"o":202.03,"t":"2026-09-23T13:45:00Z","v":926,"vw":201.929654},{"c":203.59,"h":204.28,"l":202.185,"n":127,"o":202.185,"t":"2026-09-23T14:00:00Z","v":4115,"vw":203.32664},{"c":202.89,"h":204.02,"l":202.89,"n":139,"o":203.635,"t":"2026-09-23T14:15:00Z","v":3572,"vw":203.408333},{"c":203.07,"h":203.44,"l":202.47,"n":171,"o":202.925,"t":"2026-09-23T14:30:00Z","v":4377,"vw":203.042794},{"c":203.95,"h":203.95,"l":202.57,"n":296,"o":202.85,"t":"2026-09-23T14:45:00Z","v":9746,"vw":202.7371},{"c":204.71,"h":204.72,"l":203.67,"n":160,"o":203.67,"t":"2026-09-23T15:00:00Z","v":2928,"vw":203.977211},{"c":205.02,"h":205.2,"l":204.695,"n":164,"o":204.695,"t":"2026-09-23T15:15:00Z","v":3829,"vw":204.833125},{"c":204.84,"h":205.13,"l":204.6,"n":240,"o":204.84,"t":"2026-09-23T15:30:00Z","v":4406,"vw":204.829523},{"c":204.28,"h":205.24,"l":204.28,"n":179,"o":205.24,"t":"2026-09-23T15:45:00Z","v":19424,"vw":204.578241},{"c":204.14,"h":204.4,"l":203.9,"n":188,"o":204.28,"t":"2026-09-23T16:00:00Z","v":5562,"vw":204.123211},{"c":204.415,"h":204.415,"l":204.27,"n":37,"o":204.27,"t":"2026-09-23T16:15:00Z","v":1083,"vw":204.30944},{"c":204.755,"h":204.86,"l":204.47,"n":198,"o":204.67,"t":"2026-09-23T16:30:00Z","v":5806,"vw":204.718019},{"c":204.79,"h":204.975,"l":204.67,"n":168,"o":204.755,"t":"2026-09-23T16:45:00Z","v":3826,"vw":204.76792},{"c":204.48,"h":204.87,"l":204.42,"n":121,"o":204.87,"t":"2026-09-23T17:00:00Z","v":2503,"vw":204.608636},{"c":205.15,"h":205.155,"l":204.87,"n":86,"o":204.87,"t":"2026-09-23T17:15:00Z","v":2153,"vw":205.030156},{"c":204.86,"h":205.04,"l":204.465,"n":173,"o":204.82,"t":"2026-09-23T17:30:00Z","v":3597,"vw":204.764632},{"c":205.37,"h":205.37,"l":204.94,"n":190,"o":204.94,"t":"2026-09-23T17:45:00Z","v":2246,"vw":205.149375},{"c":205.085,"h":205.44,"l":204.79,"n":184,"o":205.42,"t":"2026-09-23T18:00:00Z","v":5046,"vw":205.168095},{"c":204.86,"h":205.18,"l":204.86,"n":157,"o":205.085,"t":"2026-09-23T18:15:00Z","v":3915,"vw":204.996689},{"c":204.45,"h":204.875,"l":204.45,"n":186,"o":204.8,"t":"2026-09-23T18:30:00Z","v":4278,"vw":204.705133},{"c":204.74,"h":204.9799,"l":204.03,"n":322,"o":204.47,"t":"2026-09-23T18:45:00Z","v":12974,"vw":204.279634},{"c":204.69,"h":204.9099,"l":204.48,"n":158,"o":204.87,"t":"2026-09-23T19:00:00Z","v":5089,"vw":204.635045},{"c":204.32,"h":204.62,"l":203.995,"n":290,"o":204.52,"t":"2026-09-23T19:15:00Z","v":7663,"vw":204.333252},{"c":204.515,"h":204.665,"l":204.46,"n":179,"o":204.49,"t":"2026-09-23T19:30:00Z","v":3455,"vw":204.53962},{"c":204.32,"h":204.905,"l":204.03,"n":1452,"o":204.615,"t":"2026-09-23T19:45:00Z","v":40084,"vw":204.362848},{"c":204.33,"h":204.33,"l":204.33,"n":28,"o":204.33,"t":"2026-09-23T20:00:00Z","v":52986,"vw":204.33},{"c":202.26,"h":203.21,"l":200.81,"n":139,"o":200.81,"t":"2026-09-24T13:30:00Z","v":4683,"vw":202.850732},{"c":203.63,"h":203.63,"l":202.41,"n":211,"o":202.41,"t":"2026-09-24T13:45:00Z","v":5142,"vw":202.98775},{"c":203.61,"h":204.34,"l":203.295,"n":255,"o":203.78,"t":"2026-09-24T14:00:00Z","v":6297,"vw":203.717753},{"c":203.12,"h":203.55,"l":202.945,"n":191,"o":203.27,"t":"2026-09-24T14:15:00Z","v":5071,"vw":203.180613},{"c":203.13,"h":203.715,"l":203.13,"n":254,"o":203.15,"t":"2026-09-24T14:30:00Z","v":6628,"vw":203.438083},{"c":203.66,"h":203.66,"l":203.25,"n":73,"o":203.25,"t":"2026-09-24T14:45:00Z","v":2113,"vw":203.45},{"c":202.62,"h":203.155,"l":202.62,"n":147,"o":203.08,"t":"2026-09-24T15:00:00Z","v":1997,"vw":202.991329},{"c":202.875,"h":203.18,"l":202.81,"n":108,"o":202.81,"t":"2026-09-24T15:15:00Z","v":2125,"vw":202.992083},{"c":202.515,"h":202.97,"l":202.15,"n":240,"o":202.71,"t":"2026-09-24T15:30:00Z","v":11664,"vw":202.376455},{"c":202.655,"h":202.77,"l":202.645,"n":121,"o":202.7,"t":"2026-09-24T15:45:00Z","v":2039,"vw":202.681482},{"c":202.41,"h":202.655,"l":202.205,"n":229,"o":202.655,"t":"2026-09-24T16:00:00Z","v":4732,"vw":202.415895},{"c":204.56,"h":205.29,"l":202.75,"n":789,"o":202.77,"t":"2026-09-24T16:15:00Z","v":28232,"vw":204.24171},{"c":204.85,"h":204.87,"l":203.94,"n":178,"o":204.03,"t":"2026-09-24T16:30:00Z","v":4302,"vw":204.292873},{"c":204.42,"h":204.44,"l":204.24,"n":43,"o":204.44,"t":"2026-09-24T16:45:00Z","v":1210,"vw":204.352143},{"c":204,"h":204.11,"l":203.985,"n":97,"o":204.11,"t":"2026-09-24T17:00:00Z","v":1637,"vw":204.041254},{"c":203.52,"h":204,"l":203.52,"n":100,"o":204,"t":"2026-09-24T17:15:00Z","v":2130,"vw":203.75113},{"c":203.07,"h":203.47,"l":203.06,"n":268,"o":203.26,"t":"2026-09-24T17:30:00Z","v":4877,"vw":203.196533},{"c":203.65,"h":203.65,"l":202.97,"n":161,"o":202.995,"t":"2026-09-24T17:45:00Z","v":4134,"vw":203.281746},{"c":203.69,"h":203.69,"l":202.96,"n":157,"o":203.37,"t":"2026-09-24T18:00:00Z","v":2466,"vw":203.347},{"c":204.4,"h":204.44,"l":203.77,"n":219,"o":203.94,"t":"2026-09-24T18:15:00Z","v":3693,"vw":204.061111},{"c":203.81,"h":204.155,"l":203.37,"n":397,"o":204.14,"t":"2026-09-24T18:30:00Z","v":9690,"vw":203.678472},{"c":203.795,"h":203.845,"l":203.51,"n":122,"o":203.845,"t":"2026-09-24T18:45:00Z","v":2993,"vw":203.687925},{"c":203.11,"h":203.71,"l":202.99,"n":583,"o":203.5,"t":"2026-09-24T19:00:00Z","v":11902,"vw":203.50957},{"c":203.605,"h":203.605,"l":203.12,"n":543,"o":203.12,"t":"2026-09-24T19:15:00Z","v":8474,"vw":203.4035},{"c":203.92,"h":203.96,"l":203.61,"n":378,"o":203.61,"t":"2026-09-24T19:30:00Z","v":6520,"vw":203.801515},{"c":204.6,"h":204.64,"l":203.71,"n":1433,"o":203.76,"t":"2026-09-24T19:45:00Z","v":43373,"vw":204.209283},{"c":204.56,"h":204.56,"l":204.56,"n":43,"o":204.56,"t":"2026-09-24T20:00:00Z","v":55894,"vw":204.56},{"c":205.9,"h":206.305,"l":204.59,"n":202,"o":205.42,"t":"2026-09-25T13:30:00Z","v":6741,"vw":205.661201},{"c":207.82,"h":207.82,"l":205.69,"n":437,"o":205.69,"t":"2026-09-25T13:45:00Z","v":20372,"vw":206.746281},{"c":206.25,"h":207.815,"l":205.6101,"n":244,"o":207.815,"t":"2026-09-25T14:00:00Z","v":6130,"vw":206.67492},{"c":206.175,"h":206.44,"l":206.005,"n":89,"o":206.285,"t":"2026-09-25T14:15:00Z","v":1889,"vw":206.231147},{"c":205.84,"h":206.06,"l":205.51,"n":120,"o":206,"t":"2026-09-25T14:30:00Z","v":3393,"vw":205.808289},{"c":205.72,"h":205.82,"l":205.435,"n":196,"o":205.82,"t":"2026-09-25T14:45:00Z","v":3086,"vw":205.685909},{"c":205.69,"h":206.12,"l":205.44,"n":193,"o":205.74,"t":"2026-09-25T15:00:00Z","v":3877,"vw":205.682273},{"c":205.77,"h":205.8,"l":205.38,"n":43,"o":205.8,"t":"2026-09-25T15:15:00Z","v":1066,"vw":205.642505},{"c":204.795,"h":206.1,"l":204.795,"n":385,"o":206.09,"t":"2026-09-25T15:30:00Z","v":8033,"vw":205.391539},{"c":206.035,"h":206.1,"l":204.99,"n":238,"o":204.99,"t":"2026-09-25T15:45:00Z","v":4287,"vw":205.593965},{"c":207.24,"h":207.425,"l":206.29,"n":339,"o":206.375,"t":"2026-09-25T16:00:00Z","v":8861,"vw":206.901064},{"c":207.9325,"h":207.9325,"l":207.21,"n":276,"o":207.44,"t":"2026-09-25T16:15:00Z","v":12683,"vw":207.431247},{"c":207.755,"h":207.96,"l":207.15,"n":262,"o":207.64,"t":"2026-09-25T16:30:00Z","v":10015,"vw":207.506883},{"c":206.955,"h":207.65,"l":206.955,"n":169,"o":207.65,"t":"2026-09-25T16:45:00Z","v":5294,"vw":207.426774},{"c":207.13,"h":207.15,"l":207.09,"n":65,"o":207.09,"t":"2026-09-25T17:00:00Z","v":1771,"vw":207.116743},{"c":207.27,"h":207.53,"l":207.04,"n":204,"o":207.115,"t":"2026-09-25T17:15:00Z","v":7537,"vw":207.281497},{"c":207.38,"h":207.59,"l":206.97,"n":250,"o":207.435,"t":"2026-09-25T17:30:00Z","v":6620,"vw":207.291424},{"c":207.065,"h":207.43,"l":207.065,"n":89,"o":207.405,"t":"2026-09-25T17:45:00Z","v":1834,"vw":207.275},{"c":206.39,"h":207.125,"l":206.015,"n":227,"o":207.125,"t":"2026-09-25T18:00:00Z","v":6151,"vw":206.528432},{"c":206.4,"h":206.61,"l":206.34,"n":128,"o":206.49,"t":"2026-09-25T18:15:00Z","v":2477,"vw":206.49},{"c":206.135,"h":206.35,"l":206.05,"n":170,"o":206.35,"t":"2026-09-25T18:30:00Z","v":3151,"vw":206.18674},{"c":205.84,"h":205.945,"l":205.71,"n":309,"o":205.94,"t":"2026-09-25T18:45:00Z","v":7416,"vw":205.819332},{"c":206.36,"h":206.36,"l":205.43,"n":370,"o":205.74,"t":"2026-09-25T19:00:00Z","v":15229,"vw":205.881025},{"c":206.47,"h":206.5999,"l":206.33,"n":265,"o":206.3475,"t":"2026-09-25T19:15:00Z","v":6219,"vw":206.426137},{"c":206.74,"h":206.83,"l":206.31,"n":353,"o":206.465,"t":"2026-09-25T19:30:00Z","v":11129,"vw":206.524316},{"c":206.68,"h":207.17,"l":206.425,"n":2078,"o":206.83,"t":"2026-09-25T19:45:00Z","v":61766,"vw":206.700826},{"c":206.83,"h":206.83,"l":206.83,"n":44,"o":206.83,"t":"2026-09-25T20:00:00Z","v":72995,"vw":206.83},{"c":206.115,"h":206.17,"l":203.48,"n":111,"o":204.87,"t":"2026-09-28T13:30:00Z","v":3826,"vw":205.020665},{"c":206.23,"h":206.88,"l":206.23,"n":178,"o":206.64,"t":"2026-09-28T13:45:00Z","v":3634,"vw":206.623889},{"c":206.9,"h":207.14,"l":206.15,"n":152,"o":206.53,"t":"2026-09-28T14:00:00Z","v":4008,"vw":206.571405},{"c":206.25,"h":207.26,"l":206.25,"n":474,"o":206.31,"t":"2026-09-28T14:15:00Z","v":13679,"vw":206.579455},{"c":206.485,"h":206.89,"l":206.24,"n":281,"o":206.49,"t":"2026-09-28T14:30:00Z","v":4856,"vw":206.572727},{"c":205.7,"h":206.5575,"l":205.5,"n":230,"o":206.405,"t":"2026-09-28T14:45:00Z","v":6078,"vw":206.056397},{"c":204.81,"h":205.51,"l":204.81,"n":361,"o":205.35,"t":"2026-09-28T15:00:00Z","v":7711,"vw":205.261199},{"c":204.63,"h":204.97,"l":203.75,"n":267,"o":204.85,"t":"2026-09-28T15:15:00Z","v":5519,"vw":204.581115},{"c":204.58,"h":205.39,"l":204.58,"n":150,"o":205.125,"t":"2026-09-28T15:30:00Z","v":3080,"vw":205.082572},{"c":204.74,"h":205,"l":204.57,"n":177,"o":204.77,"t":"2026-09-28T15:45:00Z","v":3635,"vw":204.756584},{"c":205.4,"h":205.4,"l":204.7,"n":152,"o":205.04,"t":"2026-09-28T16:00:00Z","v":4239,"vw":205.052159},{"c":207.375,"h":208.155,"l":205.445,"n":381,"o":205.47,"t":"2026-09-28T16:15:00Z","v":16632,"vw":206.511779},{"c":205.7,"h":207.34,"l":205.44,"n":273,"o":207.22,"t":"2026-09-28T16:30:00Z","v":7012,"vw":206.573973},{"c":205.37,"h":206.235,"l":204.56,"n":182,"o":205.96,"t":"2026-09-28T16:45:00Z","v":4971,"vw":205.458261},{"c":206.31,"h":207.13,"l":205.15,"n":331,"o":205.15,"t":"2026-09-28T17:00:00Z","v":14521,"vw":206.333581},{"c":205.86,"h":206.485,"l":205.67,"n":154,"o":206.485,"t":"2026-09-28T17:15:00Z","v":4829,"vw":205.9041},{"c":205.75,"h":206.21,"l":205.56,"n":227,"o":205.83,"t":"2026-09-28T17:30:00Z","v":5517,"vw":205.943707},{"c":206.185,"h":206.35,"l":205.765,"n":206,"o":205.765,"t":"2026-09-28T17:45:00Z","v":5135,"vw":206.058952},{"c":206.95,"h":206.99,"l":206.14,"n":350,"o":206.2775,"t":"2026-09-28T18:00:00Z","v":11877,"vw":206.629445},{"c":206.68,"h":207.02,"l":206.48,"n":186,"o":206.95,"t":"2026-09-28T18:15:00Z","v":6195,"vw":206.830066},{"c":206.88,"h":207.1,"l":206.675,"n":254,"o":206.675,"t":"2026-09-28T18:30:00Z","v":8122,"vw":206.927082},{"c":206.63,"h":206.88,"l":206.365,"n":313,"o":206.71,"t":"2026-09-28T18:45:00Z","v":10720,"vw":206.622394},{"c":206.745,"h":206.77,"l":206.16,"n":357,"o":206.55,"t":"2026-09-28T19:00:00Z","v":11730,"vw":206.421879},{"c":207.18,"h":207.3,"l":206.49,"n":446,"o":206.735,"t":"2026-09-28T19:15:00Z","v":11990,"vw":206.99436},{"c":207.53,"h":207.81,"l":207.12,"n":692,"o":207.29,"t":"2026-09-28T19:30:00Z","v":26720,"vw":207.391852},{"c":207,"h":207.82,"l":206.83,"n":2366,"o":207.63,"t":"2026-09-28T19:45:00Z","v":99682,"vw":207.218773},{"c":206.92,"h":206.92,"l":206.92,"n":35,"o":206.92,"t":"2026-09-28T20:00:00Z","v":64841,"vw":206.92},{"c":209.4925,"h":210.079,"l":207.935,"n":102,"o":208.29,"t":"2026-09-29T13:30:00Z","v":3228,"vw":209.22266},{"c":207.49,"h":209.09,"l":207.35,"n":149,"o":209.09,"t":"2026-09-29T13:45:00Z","v":3856,"vw":207.766848},{"c":207.17,"h":207.74,"l":206.7,"n":172,"o":207.5,"t":"2026-09-29T14:00:00Z","v":5237,"vw":207.135233},{"c":206.38,"h":207.08,"l":205.59,"n":229,"o":207.08,"t":"2026-09-29T14:15:00Z","v":4775,"vw":206.127513},{"c":206.25,"h":206.35,"l":205.765,"n":108,"o":205.83,"t":"2026-09-29T14:30:00Z","v":2418,"vw":206.08125},{"c":206.575,"h":206.575,"l":206.255,"n":88,"o":206.53,"t":"2026-09-29T14:45:00Z","v":2081,"vw":206.379663},{"c":206.015,"h":206.49,"l":206.015,"n":93,"o":206.31,"t":"2026-09-29T15:00:00Z","v":2551,"vw":206.281667},{"c":206.515,"h":206.64,"l":206.23,"n":179,"o":206.365,"t":"2026-09-29T15:15:00Z","v":4242,"vw":206.392609},{"c":206.4,"h":206.72,"l":206.4,"n":212,"o":206.54,"t":"2026-09-29T15:30:00Z","v":3941,"vw":206.544443},{"c":206.15,"h":206.91,"l":206.14,"n":123,"o":206.18,"t":"2026-09-29T15:45:00Z","v":3664,"vw":206.334211},{"c":206.335,"h":206.56,"l":206.105,"n":97,"o":206.15,"t":"2026-09-29T16:00:00Z","v":1865,"vw":206.355747},{"c":206.255,"h":206.61,"l":206.11,"n":201,"o":206.295,"t":"2026-09-29T16:15:00Z","v":6347,"vw":206.242518},{"c":206.365,"h":206.63,"l":206.25,"n":231,"o":206.42,"t":"2026-09-29T16:30:00Z","v":4252,"vw":206.375},{"c":206.11,"h":206.265,"l":206.065,"n":124,"o":206.15,"t":"2026-09-29T16:45:00Z","v":2507,"vw":206.194475},{"c":206.655,"h":206.67,"l":206.2881,"n":201,"o":206.31,"t":"2026-09-29T17:00:00Z","v":5426,"vw":206.486347},{"c":206.695,"h":206.81,"l":206.57,"n":118,"o":206.585,"t":"2026-09-29T17:15:00Z","v":2404,"vw":206.690853},{"c":207.075,"h":207.075,"l":206.78,"n":320,"o":206.83,"t":"2026-09-29T17:30:00Z","v":5050,"vw":206.925403},{"c":207.08,"h":207.465,"l":206.85,"n":384,"o":207.19,"t":"2026-09-29T17:45:00Z","v":6474,"vw":207.240571},{"c":207.14,"h":207.77,"l":207.065,"n":496,"o":207.1425,"t":"2026-09-29T18:00:00Z","v":9183,"vw":207.345059},{"c":207.325,"h":207.8,"l":207.28,"n":319,"o":207.32,"t":"2026-09-29T18:15:00Z","v":6169,"vw":207.544151},{"c":208.22,"h":208.57,"l":207.42,"n":414,"o":207.53,"t":"2026-09-29T18:30:00Z","v":9540,"vw":208.027941},{"c":208.335,"h":208.415,"l":208.1675,"n":368,"o":208.35,"t":"2026-09-29T18:45:00Z","v":6269,"vw":208.322386},{"c":208.205,"h":208.43,"l":208.17,"n":203,"o":208.39,"t":"2026-09-29T19:00:00Z","v":4932,"vw":208.30296},{"c":208.13,"h":208.26,"l":207.795,"n":493,"o":208.26,"t":"2026-09-29T19:15:00Z","v":12498,"vw":207.998929},{"c":207.93,"h":208.525,"l":207.76,"n":623,"o":208.15,"t":"2026-09-29T19:30:00Z","v":20589,"vw":208.254647},{"c":208.45,"h":208.61,"l":207.47,"n":1756,"o":207.78,"t":"2026-09-29T19:45:00Z","v":46508,"vw":208.100076},{"c":208.39,"h":208.39,"l":208.39,"n":19,"o":208.39,"t":"2026-09-29T20:00:00Z","v":42610,"vw":208.39},{"c":207.625,"h":208.28,"l":206.125,"n":90,"o":208.28,"t":"2026-09-30T13:30:00Z","v":4338,"vw":207.642438},{"c":207.5,"h":207.86,"l":207.5,"n":89,"o":207.57,"t":"2026-09-30T13:45:00Z","v":1759,"vw":207.65125},{"c":206.725,"h":207.57,"l":206.24,"n":228,"o":207.5,"t":"2026-09-30T14:00:00Z","v":7508,"vw":206.650155},{"c":206.5,"h":206.715,"l":206.1701,"n":75,"o":206.1701,"t":"2026-09-30T14:15:00Z","v":3114,"vw":206.477883},{"c":206.89,"h":207.04,"l":206.015,"n":227,"o":206.22,"t":"2026-09-30T14:30:00Z","v":4641,"vw":206.503318},{"c":207.13,"h":207.24,"l":206.81,"n":89,"o":207.05,"t":"2026-09-30T14:45:00Z","v":2016,"vw":206.976072},{"c":207.32,"h":207.37,"l":206.89,"n":174,"o":207.25,"t":"2026-09-30T15:00:00Z","v":4471,"vw":207.129292},{"c":207.55,"h":207.755,"l":207.02,"n":247,"o":207.59,"t":"2026-09-30T15:15:00Z","v":4756,"vw":207.470611},{"c":206.81,"h":207.56,"l":206.755,"n":101,"o":207.56,"t":"2026-09-30T15:30:00Z","v":3583,"vw":206.978783},{"c":206.805,"h":207.15,"l":206.59,"n":35,"o":206.59,"t":"2026-09-30T15:45:00Z","v":817,"vw":207.001396},{"c":206.8725,"h":206.97,"l":206.835,"n":111,"o":206.86,"t":"2026-09-30T16:00:00Z","v":2592,"vw":206.891029},{"c":206.9825,"h":206.99,"l":206.895,"n":134,"o":206.9,"t":"2026-09-30T16:15:00Z","v":2607,"vw":206.937179},{"c":207.065,"h":207.305,"l":206.95,"n":265,"o":206.955,"t":"2026-09-30T16:30:00Z","v":5382,"vw":207.124498},{"c":207.12,"h":207.3,"l":206.87,"n":140,"o":207.06,"t":"2026-09-30T16:45:00Z","v":2579,"vw":207.130577},{"c":207.1,"h":207.2,"l":207.085,"n":313,"o":207.195,"t":"2026-09-30T17:00:00Z","v":4142,"vw":207.137953},{"c":206.865,"h":207.12,"l":206.76,"n":235,"o":206.96,"t":"2026-09-30T17:15:00Z","v":4604,"vw":207.004379},{"c":207.38,"h":207.4075,"l":206.77,"n":223,"o":206.95,"t":"2026-09-30T17:30:00Z","v":4210,"vw":207.071679},{"c":206.935,"h":206.94,"l":206.93,"n":63,"o":206.94,"t":"2026-09-30T17:45:00Z","v":882,"vw":206.935},{"c":206.98,"h":207.1,"l":206.96,"n":159,"o":206.96,"t":"2026-09-30T18:00:00Z","v":3991,"vw":207.034051},{"c":205.92,"h":206.895,"l":205.92,"n":301,"o":206.895,"t":"2026-09-30T18:15:00Z","v":8979,"vw":206.617181},{"c":206.14,"h":206.29,"l":206.14,"n":86,"o":206.29,"t":"2026-09-30T18:30:00Z","v":2219,"vw":206.212804},{"c":205.75,"h":206,"l":205.35,"n":545,"o":206,"t":"2026-09-30T18:45:00Z","v":17884,"vw":205.510125},{"c":205.36,"h":205.775,"l":205.11,"n":185,"o":205.775,"t":"2026-09-30T19:00:00Z","v":4323,"vw":205.310625},{"c":205.52,"h":205.605,"l":205.15,"n":298,"o":205.29,"t":"2026-09-30T19:15:00Z","v":10833,"vw":205.299129},{"c":205.765,"h":206.04,"l":205.655,"n":397,"o":205.675,"t":"2026-09-30T19:30:00Z","v":10628,"vw":205.796873},{"c":204.1,"h":205.77,"l":203.93,"n":2175,"o":205.765,"t":"2026-09-30T19:45:00Z","v":76509,"vw":204.588269},{"c":204.02,"h":204.19,"l":204.02,"n":43,"o":204.1,"t":"2026-09-30T20:00:00Z","v":126384,"vw":204.020213},{"c":204.6,"h":204.6,"l":204.6,"n":2,"o":204.6,"t":"2026-10-01T10:00:00Z","v":304,"vw":204.6},{"c":203.05,"h":204.9,"l":203.05,"n":193,"o":203.51,"t":"2026-10-01T13:30:00Z","v":8592,"vw":204.210752},{"c":204.22,"h":205.325,"l":203.51,"n":171,"o":203.77,"t":"2026-10-01T13:45:00Z","v":8306,"vw":204.17298},{"c":204.275,"h":204.275,"l":203.3275,"n":147,"o":203.7,"t":"2026-10-01T14:00:00Z","v":4560,"vw":203.625941},{"c":203.85,"h":205.5199,"l":203.67,"n":364,"o":205.42,"t":"2026-10-01T14:15:00Z","v":11347,"vw":204.138472},{"c":205.185,"h":205.185,"l":203.89,"n":187,"o":204.03,"t":"2026-10-01T14:30:00Z","v":4452,"vw":204.4524},{"c":205.06,"h":205.41,"l":204.74,"n":102,"o":205.41,"t":"2026-10-01T14:45:00Z","v":1782,"vw":204.946667},{"c":204.33,"h":204.94,"l":204.05,"n":147,"o":204.94,"t":"2026-10-01T15:00:00Z","v":3287,"vw":204.311765},{"c":204.17,"h":204.47,"l":203.86,"n":532,"o":204.47,"t":"2026-10-01T15:15:00Z","v":14346,"vw":204.190303},{"c":204.7,"h":204.81,"l":203.95,"n":218,"o":204.12,"t":"2026-10-01T15:30:00Z","v":5521,"vw":204.471091},{"c":204.99,"h":204.99,"l":204.6775,"n":121,"o":204.89,"t":"2026-10-01T15:45:00Z","v":2462,"vw":204.787955},{"c":205.23,"h":205.39,"l":205.09,"n":100,"o":205.39,"t":"2026-10-01T16:00:00Z","v":2209,"vw":205.26},{"c":205.5,"h":205.66,"l":205.085,"n":196,"o":205.09,"t":"2026-10-01T16:15:00Z","v":4634,"vw":205.368462},{"c":205.6438,"h":205.92,"l":205.37,"n":175,"o":205.69,"t":"2026-10-01T16:30:00Z","v":3186,"vw":205.599688},{"c":205.36,"h":205.58,"l":205.21,"n":150,"o":205.57,"t":"2026-10-01T16:45:00Z","v":4352,"vw":205.361816},{"c":205.79,"h":205.99,"l":205.72,"n":87,"o":205.8,"t":"2026-10-01T17:00:00Z","v":2040,"vw":205.853333},{"c":206.31,"h":206.32,"l":206.04,"n":116,"o":206.04,"t":"2026-10-01T17:15:00Z","v":2261,"vw":206.161346},{"c":206.53,"h":206.91,"l":206.26,"n":229,"o":206.31,"t":"2026-10-01T17:30:00Z","v":5664,"vw":206.562722},{"c":205.15,"h":206.61,"l":205.07,"n":278,"o":206.61,"t":"2026-10-01T17:45:00Z","v":10859,"vw":205.868253},{"c":205.6,"h":205.6,"l":204.85,"n":155,"o":205.12,"t":"2026-10-01T18:00:00Z","v":2985,"vw":205.156547},{"c":205.28,"h":206.3499,"l":205.28,"n":208,"o":205.69,"t":"2026-10-01T18:15:00Z","v":5636,"vw":205.58912},{"c":205.94,"h":206.375,"l":205.62,"n":199,"o":205.62,"t":"2026-10-01T18:30:00Z","v":5253,"vw":206.02735},{"c":205.58,"h":205.69,"l":205.58,"n":49,"o":205.69,"t":"2026-10-01T18:45:00Z","v":1201,"vw":205.652857},{"c":205.89,"h":206.075,"l":205.88,"n":99,"o":205.91,"t":"2026-10-01T19:00:00Z","v":2113,"vw":205.959584},{"c":205.71,"h":205.79,"l":205.56,"n":258,"o":205.56,"t":"2026-10-01T19:15:00Z","v":6858,"vw":205.662871},{"c":206.36,"h":206.605,"l":205.85,"n":375,"o":205.89,"t":"2026-10-01T19:30:00Z","v":7694,"vw":206.123116},{"c":206.33,"h":207.06,"l":206.315,"n":1607,"o":206.35,"t":"2026-10-01T19:45:00Z","v":48555,"vw":206.664293},{"c":206.32,"h":206.32,"l":206.32,"n":35,"o":206.32,"t":"2026-10-01T20:00:00Z","v":38307,"vw":206.32},{"c":210.34,"h":211.8,"l":209.25,"n":188,"o":210.1,"t":"2026-10-02T13:30:00Z","v":10482,"vw":210.13243},{"c":207.3,"h":210.29,"l":207.3,"n":521,"o":210.09,"t":"2026-10-02T13:45:00Z","v":20489,"vw":209.470843},{"c":208.545,"h":208.545,"l":206.985,"n":246,"o":207.625,"t":"2026-10-02T14:00:00Z","v":5842,"vw":208.104351},{"c":207.85,"h":208.38,"l":207.85,"n":176,"o":208.14,"t":"2026-10-02T14:15:00Z","v":4518,"vw":208.177885},{"c":209.085,"h":209.19,"l":207.86,"n":204,"o":208.27,"t":"2026-10-02T14:30:00Z","v":6048,"vw":208.618917},{"c":209.82,"h":210.37,"l":209,"n":624,"o":209.25,"t":"2026-10-02T14:45:00Z","v":28055,"vw":209.335987},{"c":208.745,"h":210.0525,"l":208.7,"n":404,"o":209.825,"t":"2026-10-02T15:00:00Z","v":16646,"vw":209.332122},{"c":209.28,"h":209.28,"l":208.425,"n":255,"o":208.99,"t":"2026-10-02T15:15:00Z","v":6304,"vw":208.896645},{"c":209.75,"h":209.86,"l":209.345,"n":180,"o":209.345,"t":"2026-10-02T15:30:00Z","v":5137,"vw":209.677045},{"c":210.385,"h":210.385,"l":209.83,"n":133,"o":210.06,"t":"2026-10-02T15:45:00Z","v":2619,"vw":210.141333},{"c":209.245,"h":210.38,"l":209.245,"n":230,"o":210.38,"t":"2026-10-02T16:00:00Z","v":8390,"vw":209.445224},{"c":208.99,"h":209.245,"l":208.96,"n":197,"o":209.245,"t":"2026-10-02T16:15:00Z","v":5393,"vw":209.083143},{"c":208.9225,"h":209.14,"l":208.9225,"n":87,"o":209.03,"t":"2026-10-02T16:30:00Z","v":2103,"vw":209.038904},{"c":209.35,"h":209.45,"l":208.915,"n":352,"o":209.12,"t":"2026-10-02T16:45:00Z","v":12403,"vw":209.078505},{"c":209.02,"h":209.63,"l":208.81,"n":379,"o":209.16,"t":"2026-10-02T17:00:00Z","v":12735,"vw":209.171303},{"c":208.845,"h":209.035,"l":208.81,"n":167,"o":209.035,"t":"2026-10-02T17:15:00Z","v":4804,"vw":209.001429},{"c":209.1001,"h":209.37,"l":208.915,"n":253,"o":208.915,"t":"2026-10-02T17:30:00Z","v":6770,"vw":209.120518},{"c":209.28,"h":209.28,"l":208.69,"n":222,"o":209.145,"t":"2026-10-02T17:45:00Z","v":7138,"vw":209.06319},{"c":209.135,"h":209.27,"l":208.3,"n":263,"o":209.155,"t":"2026-10-02T18:00:00Z","v":11235,"vw":208.905733},{"c":209.04,"h":209.2738,"l":208.805,"n":230,"o":209.125,"t":"2026-10-02T18:15:00Z","v":8043,"vw":208.970626},{"c":208.87,"h":209.23,"l":208.72,"n":293,"o":209.09,"t":"2026-10-02T18:30:00Z","v":8492,"vw":208.961891},{"c":208.9525,"h":208.99,"l":208.665,"n":403,"o":208.985,"t":"2026-10-02T18:45:00Z","v":13602,"vw":208.765027},{"c":208.92,"h":209.115,"l":208.64,"n":406,"o":208.94,"t":"2026-10-02T19:00:00Z","v":16129,"vw":208.9483},{"c":209.345,"h":209.345,"l":208.72,"n":380,"o":208.93,"t":"2026-10-02T19:15:00Z","v":14004,"vw":208.901584},{"c":208.77,"h":209.62,"l":208.7,"n":952,"o":209.46,"t":"2026-10-02T19:30:00Z","v":31996,"vw":209.221367},{"c":208.15,"h":208.92,"l":208.07,"n":1684,"o":208.92,"t":"2026-10-02T19:45:00Z","v":47680,"vw":208.382872},{"c":208.2,"h":208.2,"l":208.2,"n":35,"o":208.2,"t":"2026-10-02T20:00:00Z","v":81537,"vw":208.2},{"c":206.215,"h":209.16,"l":206.215,"n":106,"o":209.16,"t":"2026-10-05T13:30:00Z","v":3819,"vw":207.843128},{"c":208.07,"h":208.325,"l":205.94,"n":234,"o":206.53,"t":"2026-10-05T13:45:00Z","v":8287,"vw":207.161509},{"c":209.12,"h":209.23,"l":207.7,"n":363,"o":207.83,"t":"2026-10-05T14:00:00Z","v":15858,"vw":208.263818},{"c":210.815,"h":211.11,"l":209.62,"n":419,"o":209.62,"t":"2026-10-05T14:15:00Z","v":25782,"vw":210.629568},{"c":209.85,"h":210.7,"l":209.83,"n":254,"o":210.69,"t":"2026-10-05T14:30:00Z","v":5874,"vw":210.364891},{"c":209.88,"h":209.88,"l":209.2825,"n":160,"o":209.74,"t":"2026-10-05T14:45:00Z","v":4183,"vw":209.563068},{"c":210.76,"h":210.76,"l":209.96,"n":203,"o":210.31,"t":"2026-10-05T15:00:00Z","v":5461,"vw":210.10897},{"c":210.76,"h":210.88,"l":210.6,"n":150,"o":210.6,"t":"2026-10-05T15:15:00Z","v":2695,"vw":210.774375},{"c":211.335,"h":211.44,"l":210.99,"n":127,"o":211.07,"t":"2026-10-05T15:30:00Z","v":2967,"vw":211.224333},{"c":212.04,"h":212.04,"l":211.3,"n":231,"o":211.345,"t":"2026-10-05T15:45:00Z","v":5847,"vw":211.549912},{"c":212.34,"h":212.56,"l":212.24,"n":146,"o":212.3137,"t":"2026-10-05T16:00:00Z","v":2995,"vw":212.395931},{"c":212.185,"h":212.46,"l":211.785,"n":587,"o":212.46,"t":"2026-10-05T16:15:00Z","v":29904,"vw":212.003933},{"c":212.51,"h":212.63,"l":212.11,"n":224,"o":212.11,"t":"2026-10-05T16:30:00Z","v":7135,"vw":212.236822},{"c":212,"h":212.57,"l":211.85,"n":171,"o":212.57,"t":"2026-10-05T16:45:00Z","v":7062,"vw":211.994522},{"c":211.9675,"h":212.365,"l":211.94,"n":201,"o":211.94,"t":"2026-10-05T17:00:00Z","v":6796,"vw":212.058438},{"c":211.88,"h":212.055,"l":211.71,"n":147,"o":212.055,"t":"2026-10-05T17:15:00Z","v":7660,"vw":211.848348},{"c":211.955,"h":212.23,"l":211.875,"n":392,"o":211.875,"t":"2026-10-05T17:30:00Z","v":9029,"vw":211.929867},{"c":212.29,"h":212.465,"l":211.7101,"n":461,"o":211.945,"t":"2026-10-05T17:45:00Z","v":28887,"vw":212.121539},{"c":212.385,"h":212.7,"l":212.13,"n":442,"o":212.345,"t":"2026-10-05T18:00:00Z","v":14603,"vw":212.289325},{"c":212.77,"h":212.77,"l":212.22,"n":179,"o":212.455,"t":"2026-10-05T18:15:00Z","v":7741,"vw":212.399529},{"c":212.36,"h":212.865,"l":212.36,"n":529,"o":212.67,"t":"2026-10-05T18:30:00Z","v":17878,"vw":212.491554},{"c":212.14,"h":212.49,"l":211.93,"n":339,"o":212.39,"t":"2026-10-05T18:45:00Z","v":14910,"vw":212.113171},{"c":213.12,"h":213.12,"l":212.04,"n":291,"o":212.13,"t":"2026-10-05T19:00:00Z","v":8009,"vw":212.632907},{"c":213.11,"h":213.355,"l":212.83,"n":541,"o":213.23,"t":"2026-10-05T19:15:00Z","v":16488,"vw":213.096136},{"c":211.74,"h":212.97,"l":211.455,"n":515,"o":212.96,"t":"2026-10-05T19:30:00Z","v":14616,"vw":212.146805},{"c":209.64,"h":211.885,"l":209.4975,"n":2047,"o":211.73,"t":"2026-10-05T19:45:00Z","v":67706,"vw":210.227566},{"c":209.61,"h":209.61,"l":209.61,"n":37,"o":209.61,"t":"2026-10-05T20:00:00Z","v":122856,"vw":209.61},{"c":211.7625,"h":212.315,"l":207.5861,"n":176,"o":211.09,"t":"2026-10-06T13:30:00Z","v":8469,"vw":210.615883},{"c":211.68,"h":212.85,"l":211.43,"n":543,"o":212.65,"t":"2026-10-06T13:45:00Z","v":26470,"vw":212.013077},{"c":211.46,"h":212.08,"l":210.93,"n":238,"o":211.56,"t":"2026-10-06T14:00:00Z","v":7819,"vw":211.609033},{"c":209.06,"h":210.7125,"l":208.8,"n":300,"o":210.585,"t":"2026-10-06T14:15:00Z","v":7192,"vw":209.528728},{"c":209.2,"h":209.975,"l":209.03,"n":282,"o":209.345,"t":"2026-10-06T14:30:00Z","v":6952,"vw":209.427001},{"c":210.06,"h":210.3575,"l":209.49,"n":150,"o":209.49,"t":"2026-10-06T14:45:00Z","v":4114,"vw":209.924901},{"c":210.78,"h":210.78,"l":209.725,"n":479,"o":210.01,"t":"2026-10-06T15:00:00Z","v":16311,"vw":210.345628},{"c":210.69,"h":210.76,"l":209.67,"n":461,"o":210.65,"t":"2026-10-06T15:15:00Z","v":31468,"vw":210.296003},{"c":209.76,"h":210.655,"l":209.76,"n":354,"o":210.52,"t":"2026-10-06T15:30:00Z","v":8291,"vw":210.34805},{"c":210.64,"h":210.64,"l":209.9,"n":383,"o":209.9,"t":"2026-10-06T15:45:00Z","v":13751,"vw":210.080241},{"c":210.75,"h":210.87,"l":210.37,"n":359,"o":210.87,"t":"2026-10-06T16:00:00Z","v":12516,"vw":210.563776},{"c":210.56,"h":210.91,"l":210.51,"n":218,"o":210.91,"t":"2026-10-06T16:15:00Z","v":6660,"vw":210.72496},{"c":210.555,"h":210.81,"l":210.2226,"n":311,"o":210.505,"t":"2026-10-06T16:30:00Z","v":8489,"vw":210.576962},{"c":210.37,"h":210.555,"l":210.03,"n":317,"o":210.555,"t":"2026-10-06T16:45:00Z","v":14181,"vw":210.261577},{"c":210.59,"h":210.74,"l":210.57,"n":107,"o":210.62,"t":"2026-10-06T17:00:00Z","v":3085,"vw":210.639155},{"c":210.425,"h":210.7004,"l":210.33,"n":171,"o":210.35,"t":"2026-10-06T17:15:00Z","v":5467,"vw":210.439309},{"c":210.595,"h":210.685,"l":210.365,"n":294,"o":210.365,"t":"2026-10-06T17:30:00Z","v":9541,"vw":210.501603},{"c":209.705,"h":210.52,"l":209.53,"n":362,"o":210.52,"t":"2026-10-06T17:45:00Z","v":12696,"vw":210.280568},{"c":209.915,"h":209.975,"l":209.655,"n":134,"o":209.935,"t":"2026-10-06T18:00:00Z","v":3394,"vw":209.81416},{"c":209.69,"h":210.43,"l":209.655,"n":344,"o":210.045,"t":"2026-10-06T18:15:00Z","v":19231,"vw":210.109139},{"c":209.695,"h":209.9625,"l":209.28,"n":357,"o":209.68,"t":"2026-10-06T18:30:00Z","v":10260,"vw":209.754192},{"c":209.64,"h":210.06,"l":209.64,"n":186,"o":209.835,"t":"2026-10-06T18:45:00Z","v":5180,"vw":209.79541},{"c":209.605,"h":209.705,"l":209.41,"n":250,"o":209.64,"t":"2026-10-06T19:00:00Z","v":7653,"vw":209.611842},{"c":209.48,"h":209.82,"l":209.48,"n":448,"o":209.72,"t":"2026-10-06T19:15:00Z","v":12835,"vw":209.640342},{"c":208.855,"h":209.58,"l":208.85,"n":773,"o":209.58,"t":"2026-10-06T19:30:00Z","v":34718,"vw":209.339781},{"c":208.83,"h":209.62,"l":208.79,"n":1940,"o":209.08,"t":"2026-10-06T19:45:00Z","v":57424,"vw":209.168915},{"c":208.92,"h":208.93,"l":208.92,"n":31,"o":208.93,"t":"2026-10-06T20:00:00Z","v":42600,"vw":208.920025},{"c":205.69,"h":206.085,"l":205.07,"n":41,"o":205.07,"t":"2026-10-07T13:30:00Z","v":2396,"vw":205.219185},{"c":203.68,"h":205.93,"l":203.68,"n":262,"o":205.23,"t":"2026-10-07T13:45:00Z","v":11273,"vw":205.283018},{"c":203.535,"h":203.6,"l":203.19,"n":194,"o":203.25,"t":"2026-10-07T14:00:00Z","v":5774,"vw":203.450811},{"c":202.71,"h":203.7,"l":202.66,"n":233,"o":203.7,"t":"2026-10-07T14:15:00Z","v":9969,"vw":203.248911},{"c":201.91,"h":203.13,"l":201.91,"n":182,"o":202.515,"t":"2026-10-07T14:30:00Z","v":3542,"vw":202.736574},{"c":201.5,"h":202,"l":201.33,"n":147,"o":201.65,"t":"2026-10-07T14:45:00Z","v":4046,"vw":201.63125},{"c":201.31,"h":201.525,"l":201.14,"n":160,"o":201.525,"t":"2026-10-07T15:00:00Z","v":3671,"vw":201.414347},{"c":200.685,"h":201.05,"l":200.61,"n":188,"o":200.97,"t":"2026-10-07T15:15:00Z","v":4213,"vw":200.784467},{"c":201.05,"h":201.05,"l":200.45,"n":149,"o":200.7,"t":"2026-10-07T15:30:00Z","v":2932,"vw":200.812857},{"c":201.5575,"h":201.62,"l":200.99,"n":194,"o":201.1475,"t":"2026-10-07T15:45:00Z","v":5318,"vw":201.290577},{"c":202.02,"h":202.465,"l":201.71,"n":333,"o":201.72,"t":"2026-10-07T16:00:00Z","v":21467,"vw":202.102095},{"c":201.995,"h":202.02,"l":201.8,"n":97,"o":201.91,"t":"2026-10-07T16:15:00Z","v":2431,"vw":201.890522},{"c":202.31,"h":202.33,"l":201.97,"n":92,"o":201.97,"t":"2026-10-07T16:30:00Z","v":2593,"vw":202.21},{"c":202.36,"h":202.695,"l":202.1601,"n":250,"o":202.27,"t":"2026-10-07T16:45:00Z","v":6186,"vw":202.409756},{"c":203.12,"h":203.12,"l":202.17,"n":85,"o":202.17,"t":"2026-10-07T17:00:00Z","v":6533,"vw":202.883356},{"c":203.77,"h":203.835,"l":203.51,"n":107,"o":203.835,"t":"2026-10-07T17:15:00Z","v":2917,"vw":203.768182},{"c":204.21,"h":204.32,"l":203.86,"n":410,"o":203.89,"t":"2026-10-07T17:30:00Z","v":9713,"vw":204.146503},{"c":204.335,"h":204.665,"l":204.335,"n":203,"o":204.43,"t":"2026-10-07T17:45:00Z","v":5356,"vw":204.523046},{"c":204.31,"h":204.695,"l":204.18,"n":183,"o":204.57,"t":"2026-10-07T18:00:00Z","v":4325,"vw":204.447993},{"c":204.45,"h":204.59,"l":204.3,"n":71,"o":204.3,"t":"2026-10-07T18:15:00Z","v":8044,"vw":204.584135},{"c":204,"h":204.575,"l":203.77,"n":354,"o":204.53,"t":"2026-10-07T18:30:00Z","v":11855,"vw":204.128514},{"c":204.06,"h":204.07,"l":203.82,"n":151,"o":203.83,"t":"2026-10-07T18:45:00Z","v":3984,"vw":203.912169},{"c":202.9975,"h":204.06,"l":202.9975,"n":407,"o":203.97,"t":"2026-10-07T19:00:00Z","v":13261,"vw":203.756244},{"c":203.31,"h":203.62,"l":202.97,"n":365,"o":203.0675,"t":"2026-10-07T19:15:00Z","v":9567,"vw":203.322515},{"c":203.3,"h":203.52,"l":203.05,"n":662,"o":203.31,"t":"2026-10-07T19:30:00Z","v":15767,"vw":203.242113},{"c":203.74,"h":203.75,"l":203.07,"n":1993,"o":203.41,"t":"2026-10-07T19:45:00Z","v":62573,"vw":203.337142},{"c":203.55,"h":203.55,"l":203.55,"n":37,"o":203.55,"t":"2026-10-07T20:00:00Z","v":48126,"vw":203.55},{"c":201.33,"h":202.14,"l":200.73,"n":107,"o":201.44,"t":"2026-10-08T13:30:00Z","v":5791,"vw":201.351526},{"c":201.9,"h":202.09,"l":200.57,"n":27,"o":202.09,"t":"2026-10-08T13:45:00Z","v":834,"vw":201.310259},{"c":202.09,"h":202.09,"l":201.92,"n":33,"o":201.92,"t":"2026-10-08T14:00:00Z","v":971,"vw":201.955},{"c":202.015,"h":202.215,"l":202.015,"n":16,"o":202.215,"t":"2026-10-08T14:15:00Z","v":1565,"vw":202.042214},{"c":201.25,"h":202.61,"l":201.1801,"n":174,"o":202.61,"t":"2026-10-08T14:30:00Z","v":8354,"vw":202.122197},{"c":201.505,"h":201.51,"l":201.31,"n":19,"o":201.51,"t":"2026-10-08T14:45:00Z","v":747,"vw":201.423654},{"c":201.15,"h":201.29,"l":200.91,"n":72,"o":201.29,"t":"2026-10-08T15:00:00Z","v":1980,"vw":201.086363},{"c":201.06,"h":201.06,"l":200.56,"n":88,"o":200.93,"t":"2026-10-08T15:15:00Z","v":2159,"vw":200.884874},{"c":201.33,"h":201.37,"l":200.735,"n":199,"o":201.1,"t":"2026-10-08T15:30:00Z","v":4908,"vw":201.09445},{"c":201.71,"h":201.71,"l":201.125,"n":100,"o":201.39,"t":"2026-10-08T15:45:00Z","v":2320,"vw":201.360024},{"c":201.59,"h":202,"l":201.59,"n":151,"o":201.71,"t":"2026-10-08T16:00:00Z","v":3789,"vw":201.795233},{"c":201.865,"h":202.87,"l":201.53,"n":174,"o":201.54,"t":"2026-10-08T16:15:00Z","v":5219,"vw":202.2162},{"c":202.05,"h":202.11,"l":201.95,"n":59,"o":201.95,"t":"2026-10-08T16:30:00Z","v":1519,"vw":202.042},{"c":201.04,"h":201.72,"l":200.81,"n":231,"o":201.72,"t":"2026-10-08T16:45:00Z","v":6284,"vw":201.117217},{"c":200.635,"h":201.05,"l":199.87,"n":230,"o":201.05,"t":"2026-10-08T17:00:00Z","v":7888,"vw":200.329912},{"c":199.995,"h":200.54,"l":199.945,"n":310,"o":200.485,"t":"2026-10-08T17:15:00Z","v":8756,"vw":200.141237},{"c":200.58,"h":200.58,"l":199.96,"n":208,"o":200.005,"t":"2026-10-08T17:30:00Z","v":5697,"vw":200.158292},{"c":200.44,"h":200.94,"l":200.44,"n":185,"o":200.4601,"t":"2026-10-08T17:45:00Z","v":5310,"vw":200.704483},{"c":200.88,"h":200.88,"l":200.49,"n":54,"o":200.49,"t":"2026-10-08T18:00:00Z","v":1510,"vw":200.72129},{"c":201.7,"h":201.78,"l":200.78,"n":317,"o":200.78,"t":"2026-10-08T18:15:00Z","v":16291,"vw":201.351723},{"c":201.575,"h":201.64,"l":201.24,"n":152,"o":201.28,"t":"2026-10-08T18:30:00Z","v":4856,"vw":201.343433},{"c":201.755,"h":202.09,"l":201.615,"n":244,"o":201.615,"t":"2026-10-08T18:45:00Z","v":7296,"vw":201.754124},{"c":201.695,"h":201.695,"l":201.37,"n":135,"o":201.37,"t":"2026-10-08T19:00:00Z","v":3637,"vw":201.629358},{"c":202.28,"h":202.52,"l":201.87,"n":372,"o":201.87,"t":"2026-10-08T19:15:00Z","v":9722,"vw":202.169404},{"c":201.85,"h":202.225,"l":201.76,"n":195,"o":201.76,"t":"2026-10-08T19:30:00Z","v":5378,"vw":201.88037},{"c":202.12,"h":202.47,"l":201.5,"n":1499,"o":202.03,"t":"2026-10-08T19:45:00Z","v":40269,"vw":202.042739},{"c":202.12,"h":202.12,"l":202.12,"n":23,"o":202.12,"t":"2026-10-08T20:00:00Z","v":49253,"vw":202.12},{"c":202.39,"h":202.78,"l":201.15,"n":133,"o":202.78,"t":"2026-10-09T13:30:00Z","v":5440,"vw":202.480609},{"c":202.335,"h":202.66,"l":201.855,"n":40,"o":201.855,"t":"2026-10-09T13:45:00Z","v":1545,"vw":202.217862},{"c":203.14,"h":203.53,"l":202.91,"n":95,"o":202.91,"t":"2026-10-09T14:00:00Z","v":4827,"vw":203.413922},{"c":203.98,"h":204.19,"l":202.875,"n":214,"o":203.155,"t":"2026-10-09T14:15:00Z","v":6358,"vw":203.534898},{"c":203.99,"h":204.36,"l":203.91,"n":103,"o":204.17,"t":"2026-10-09T14:30:00Z","v":2543,"vw":204.127273},{"c":205,"h":205.31,"l":204.24,"n":120,"o":204.24,"t":"2026-10-09T14:45:00Z","v":2640,"vw":204.701271},{"c":205.71,"h":205.985,"l":205.56,"n":128,"o":205.8,"t":"2026-10-09T15:00:00Z","v":3860,"vw":205.72675},{"c":204.77,"h":205.645,"l":204.77,"n":180,"o":205.645,"t":"2026-10-09T15:15:00Z","v":9212,"vw":205.2373},{"c":204.875,"h":204.875,"l":204.875,"n":20,"o":204.875,"t":"2026-10-09T15:30:00Z","v":279,"vw":204.875},{"c":205.01,"h":205.01,"l":204.82,"n":66,"o":204.885,"t":"2026-10-09T15:45:00Z","v":947,"vw":204.905},{"c":205,"h":205.26,"l":204.92,"n":141,"o":205.08,"t":"2026-10-09T16:00:00Z","v":3755,"vw":205.052927},{"c":205.015,"h":205.015,"l":204.94,"n":32,"o":204.94,"t":"2026-10-09T16:15:00Z","v":617,"vw":204.99625},{"c":205.49,"h":205.49,"l":205.24,"n":83,"o":205.24,"t":"2026-10-09T16:30:00Z","v":2396,"vw":205.37105},{"c":205.76,"h":205.76,"l":205.22,"n":95,"o":205.28,"t":"2026-10-09T16:45:00Z","v":2375,"vw":205.508152},{"c":205.86,"h":205.88,"l":205.62,"n":193,"o":205.74,"t":"2026-10-09T17:00:00Z","v":5807,"vw":205.746036},{"c":205.945,"h":205.985,"l":205.67,"n":76,"o":205.9625,"t":"2026-10-09T17:15:00Z","v":3014,"vw":205.898451},{"c":205.515,"h":205.71,"l":205.515,"n":77,"o":205.67,"t":"2026-10-09T17:30:00Z","v":2100,"vw":205.609896},{"c":205.59,"h":205.59,"l":205.19,"n":179,"o":205.46,"t":"2026-10-09T17:45:00Z","v":4910,"vw":205.406659},{"c":206.085,"h":206.1901,"l":205.76,"n":172,"o":205.84,"t":"2026-10-09T18:00:00Z","v":8866,"vw":206.064034},{"c":205.83,"h":205.93,"l":205.59,"n":210,"o":205.93,"t":"2026-10-09T18:15:00Z","v":6288,"vw":205.828316},{"c":205.91,"h":205.96,"l":205.83,"n":155,"o":205.83,"t":"2026-10-09T18:30:00Z","v":3151,"vw":205.889751},{"c":206.19,"h":206.5325,"l":205.86,"n":240,"o":205.86,"t":"2026-10-09T18:45:00Z","v":5852,"vw":206.20659},{"c":206.37,"h":206.7482,"l":206.04,"n":232,"o":206.58,"t":"2026-10-09T19:00:00Z","v":16734,"vw":206.256108},{"c":206.09,"h":206.2822,"l":205.88,"n":265,"o":206.2822,"t":"2026-10-09T19:15:00Z","v":4545,"vw":206.07074},{"c":206.13,"h":206.13,"l":205.84,"n":300,"o":205.89,"t":"2026-10-09T19:30:00Z","v":5429,"vw":205.985356},{"c":204.54,"h":206,"l":204.44,"n":1837,"o":205.95,"t":"2026-10-09T19:45:00Z","v":56916,"vw":205.094102},{"c":204.75,"h":204.75,"l":204.75,"n":32,"o":204.75,"t":"2026-10-09T20:00:00Z","v":49494,"vw":204.75},{"c":204.7139,"h":204.95,"l":203.42,"n":27,"o":203.91,"t":"2026-10-12T13:30:00Z","v":1753,"vw":204.066098},{"c":205.21,"h":205.59,"l":203.81,"n":71,"o":204.295,"t":"2026-10-12T13:45:00Z","v":2283,"vw":204.475635},{"c":205.38,"h":205.81,"l":204.97,"n":185,"o":205.21,"t":"2026-10-12T14:00:00Z","v":6260,"vw":205.438478},{"c":206.08,"h":206.08,"l":205.58,"n":130,"o":205.87,"t":"2026-10-12T14:15:00Z","v":2974,"vw":205.844138},{"c":206.89,"h":206.9,"l":206.085,"n":117,"o":206.085,"t":"2026-10-12T14:30:00Z","v":2045,"vw":206.65125},{"c":207.56,"h":207.56,"l":206.745,"n":125,"o":206.745,"t":"2026-10-12T14:45:00Z","v":2993,"vw":207.036579},{"c":206.68,"h":207.33,"l":206.68,"n":123,"o":207.33,"t":"2026-10-12T15:00:00Z","v":3564,"vw":207.041945},{"c":206.81,"h":206.82,"l":206.55,"n":71,"o":206.62,"t":"2026-10-12T15:15:00Z","v":2072,"vw":206.68},{"c":206.9,"h":206.92,"l":206.65,"n":71,"o":206.92,"t":"2026-10-12T15:30:00Z","v":1088,"vw":206.811667},{"c":206.44,"h":206.88,"l":206.44,"n":219,"o":206.88,"t":"2026-10-12T15:45:00Z","v":6949,"vw":206.60184},{"c":206.51,"h":206.87,"l":206.51,"n":58,"o":206.87,"t":"2026-10-12T16:00:00Z","v":1389,"vw":206.639375},{"c":206.41,"h":206.88,"l":206.41,"n":115,"o":206.79,"t":"2026-10-12T16:15:00Z","v":2887,"vw":206.594613},{"c":206.46,"h":206.75,"l":206.41,"n":82,"o":206.75,"t":"2026-10-12T16:30:00Z","v":4234,"vw":206.423486},{"c":206.39,"h":206.59,"l":206.39,"n":80,"o":206.59,"t":"2026-10-12T16:45:00Z","v":1790,"vw":206.453168},{"c":206.5,"h":206.5,"l":206.4,"n":56,"o":206.4,"t":"2026-10-12T17:00:00Z","v":1333,"vw":206.443478},{"c":206.2,"h":206.47,"l":206.2,"n":130,"o":206.47,"t":"2026-10-12T17:15:00Z","v":3650,"vw":206.370526},{"c":206.28,"h":206.28,"l":206.0099,"n":97,"o":206.24,"t":"2026-10-12T17:30:00Z","v":3563,"vw":206.148006},{"c":206.01,"h":206.06,"l":205.96,"n":89,"o":206.06,"t":"2026-10-12T17:45:00Z","v":2151,"vw":206.02},{"c":205.84,"h":206.1,"l":205.84,"n":192,"o":205.91,"t":"2026-10-12T18:00:00Z","v":3951,"vw":205.972471},{"c":205.635,"h":205.635,"l":205.52,"n":57,"o":205.52,"t":"2026-10-12T18:15:00Z","v":901,"vw":205.5775},{"c":205.35,"h":205.4725,"l":205.34,"n":202,"o":205.44,"t":"2026-10-12T18:30:00Z","v":4140,"vw":205.39534},{"c":205.07,"h":205.27,"l":204.91,"n":177,"o":205.27,"t":"2026-10-12T18:45:00Z","v":4270,"vw":205.03775},{"c":204.88,"h":205.125,"l":204.76,"n":227,"o":205.12,"t":"2026-10-12T19:00:00Z","v":6162,"vw":204.951961},{"c":204.58,"h":204.8,"l":204.58,"n":115,"o":204.8,"t":"2026-10-12T19:15:00Z","v":2465,"vw":204.709612},{"c":204.36,"h":204.645,"l":204.36,"n":336,"o":204.63,"t":"2026-10-12T19:30:00Z","v":6356,"vw":204.544655},{"c":204.64,"h":204.76,"l":204.32,"n":1109,"o":204.43,"t":"2026-10-12T19:45:00Z","v":28257,"vw":204.519005},{"c":204.54,"h":204.54,"l":204.54,"n":35,"o":204.54,"t":"2026-10-12T20:00:00Z","v":32313,"vw":204.54},{"c":204.7,"h":207.47,"l":203.4,"n":49,"o":204.88,"t":"2026-10-13T13:30:00Z","v":2265,"vw":204.956976},{"c":204.255,"h":204.9751,"l":204,"n":49,"o":204.71,"t":"2026-10-13T13:45:00Z","v":3742,"vw":204.618141},{"c":203.125,"h":203.54,"l":202.715,"n":195,"o":203.39,"t":"2026-10-13T14:00:00Z","v":3141,"vw":203.20141},{"c":203.035,"h":203.63,"l":203.035,"n":60,"o":203.08,"t":"2026-10-13T14:15:00Z","v":1700,"vw":203.314584},{"c":202.97,"h":203.62,"l":202.97,"n":72,"o":203.62,"t":"2026-10-13T14:30:00Z","v":3224,"vw":203.09934},{"c":202.8,"h":202.905,"l":202.275,"n":151,"o":202.905,"t":"2026-10-13T14:45:00Z","v":5113,"vw":202.549438},{"c":202.27,"h":203.39,"l":201.93,"n":221,"o":202.415,"t":"2026-10-13T15:00:00Z","v":6526,"vw":202.59316},{"c":202.01,"h":202.4382,"l":202.01,"n":60,"o":202.1925,"t":"2026-10-13T15:15:00Z","v":2066,"vw":202.227763},{"c":201.89,"h":201.9,"l":201.56,"n":195,"o":201.68,"t":"2026-10-13T15:30:00Z","v":4180,"vw":201.756823},{"c":201.64,"h":201.69,"l":201.64,"n":40,"o":201.69,"t":"2026-10-13T15:45:00Z","v":691,"vw":201.656667},{"c":202.28,"h":202.38,"l":202.28,"n":83,"o":202.38,"t":"2026-10-13T16:00:00Z","v":1471,"vw":202.354944},{"c":203.07,"h":203.07,"l":202.525,"n":94,"o":202.61,"t":"2026-10-13T16:15:00Z","v":3369,"vw":202.862891},{"c":203.475,"h":203.52,"l":203.14,"n":73,"o":203.43,"t":"2026-10-13T16:30:00Z","v":2362,"vw":203.3325},{"c":203.46,"h":203.6,"l":203.385,"n":48,"o":203.385,"t":"2026-10-13T16:45:00Z","v":1317,"vw":203.509375},{"c":202.75,"h":203.3,"l":202.75,"n":155,"o":203.3,"t":"2026-10-13T17:00:00Z","v":5730,"vw":203.11947},{"c":202.99,"h":202.995,"l":202.47,"n":191,"o":202.55,"t":"2026-10-13T17:15:00Z","v":4741,"vw":202.6965},{"c":203.485,"h":203.545,"l":203.22,"n":70,"o":203.22,"t":"2026-10-13T17:30:00Z","v":2266,"vw":203.430269},{"c":202.995,"h":203.48,"l":202.995,"n":97,"o":203.48,"t":"2026-10-13T17:45:00Z","v":3032,"vw":203.049066},{"c":203.74,"h":204.235,"l":203.31,"n":124,"o":203.31,"t":"2026-10-13T18:00:00Z","v":3699,"vw":203.827833},{"c":203.835,"h":204.335,"l":203.36,"n":396,"o":203.69,"t":"2026-10-13T18:15:00Z","v":20887,"vw":203.953806},{"c":203.75,"h":203.8925,"l":203.53,"n":148,"o":203.835,"t":"2026-10-13T18:30:00Z","v":7799,"vw":203.746948},{"c":203.015,"h":203.825,"l":202.85,"n":301,"o":203.825,"t":"2026-10-13T18:45:00Z","v":9545,"vw":203.218038},{"c":203.445,"h":203.53,"l":202.96,"n":290,"o":203.015,"t":"2026-10-13T19:00:00Z","v":11796,"vw":203.225379},{"c":203.765,"h":203.765,"l":203.39,"n":270,"o":203.39,"t":"2026-10-13T19:15:00Z","v":5934,"vw":203.495527},{"c":203.57,"h":204.03,"l":203.57,"n":416,"o":203.79,"t":"2026-10-13T19:30:00Z","v":7843,"vw":203.744071},{"c":203.78,"h":204.425,"l":203.52,"n":1450,"o":203.525,"t":"2026-10-13T19:45:00Z","v":34759,"vw":203.917528},{"c":203.76,"h":203.87,"l":203.76,"n":30,"o":203.87,"t":"2026-10-13T20:00:00Z","v":39824,"vw":203.760458},{"c":203.725,"h":203.725,"l":202.34,"n":59,"o":202.34,"t":"2026-10-14T13:30:00Z","v":2810,"vw":202.722221},{"c":204.77,"h":204.86,"l":203.38,"n":129,"o":204.37,"t":"2026-10-14T13:45:00Z","v":4924,"vw":204.225932},{"c":204.13,"h":205.04,"l":204.13,"n":166,"o":204.265,"t":"2026-10-14T14:00:00Z","v":5460,"vw":204.318105},{"c":204.385,"h":204.675,"l":203.9,"n":291,"o":204.44,"t":"2026-10-14T14:15:00Z","v":7013,"vw":204.326632},{"c":205.205,"h":205.37,"l":204.81,"n":211,"o":205.03,"t":"2026-10-14T14:30:00Z","v":5565,"vw":205.050571},{"c":204.57,"h":204.975,"l":204.5,"n":94,"o":204.975,"t":"2026-10-14T14:45:00Z","v":3262,"vw":204.762473},{"c":204.24,"h":204.73,"l":204.24,"n":92,"o":204.725,"t":"2026-10-14T15:00:00Z","v":2748,"vw":204.542315},{"c":204.56,"h":204.6,"l":204.41,"n":165,"o":204.41,"t":"2026-10-14T15:15:00Z","v":3989,"vw":204.504601},{"c":203.71,"h":204.74,"l":203.585,"n":186,"o":204.545,"t":"2026-10-14T15:30:00Z","v":7024,"vw":204.078076},{"c":203.99,"h":203.99,"l":203.425,"n":297,"o":203.8097,"t":"2026-10-14T15:45:00Z","v":9090,"vw":203.660049},{"c":204.055,"h":204.4,"l":204.055,"n":75,"o":204.4,"t":"2026-10-14T16:00:00Z","v":2418,"vw":204.118439},{"c":203.57,"h":203.88,"l":203.28,"n":89,"o":203.86,"t":"2026-10-14T16:15:00Z","v":3158,"vw":203.641402},{"c":204.075,"h":204.075,"l":203.35,"n":173,"o":203.35,"t":"2026-10-14T16:30:00Z","v":4486,"vw":203.936718},{"c":204.465,"h":204.535,"l":204.21,"n":87,"o":204.53,"t":"2026-10-14T16:45:00Z","v":2450,"vw":204.454977},{"c":204.51,"h":204.69,"l":204.3,"n":130,"o":204.69,"t":"2026-10-14T17:00:00Z","v":4140,"vw":204.473573},{"c":204.09,"h":204.51,"l":204.09,"n":140,"o":204.505,"t":"2026-10-14T17:15:00Z","v":4761,"vw":204.269739},{"c":203.75,"h":204.07,"l":203.505,"n":136,"o":204.07,"t":"2026-10-14T17:30:00Z","v":3149,"vw":203.845752},{"c":203.2775,"h":203.89,"l":203.255,"n":222,"o":203.76,"t":"2026-10-14T17:45:00Z","v":6011,"vw":203.545716},{"c":203.635,"h":203.635,"l":202.84,"n":122,"o":203.125,"t":"2026-10-14T18:00:00Z","v":2748,"vw":203.105302},{"c":203.185,"h":203.365,"l":203.17,"n":78,"o":203.22,"t":"2026-10-14T18:15:00Z","v":1861,"vw":203.244898},{"c":203.3,"h":203.3,"l":203.18,"n":141,"o":203.25,"t":"2026-10-14T18:30:00Z","v":4108,"vw":203.253303},{"c":202.835,"h":203.47,"l":202.68,"n":451,"o":203.32,"t":"2026-10-14T18:45:00Z","v":15614,"vw":203.164297},{"c":203.08,"h":203.2,"l":202.701,"n":280,"o":202.825,"t":"2026-10-14T19:00:00Z","v":6944,"vw":203.032193},{"c":203.21,"h":203.5,"l":203.125,"n":286,"o":203.155,"t":"2026-10-14T19:15:00Z","v":5854,"vw":203.211846},{"c":203.95,"h":203.965,"l":203.35,"n":536,"o":203.45,"t":"2026-10-14T19:30:00Z","v":12489,"vw":203.544385},{"c":204.01,"h":204.14,"l":203.61,"n":1446,"o":203.69,"t":"2026-10-14T19:45:00Z","v":39324,"vw":203.866886},{"c":203.97,"h":204.003,"l":203.97,"n":35,"o":204.003,"t":"2026-10-14T20:00:00Z","v":50867,"vw":203.970069},{"c":204,"h":204,"l":204,"n":3,"o":204,"t":"2026-10-15T12:30:00Z","v":601,"vw":204},{"c":203.105,"h":205.24,"l":203.105,"n":177,"o":203.54,"t":"2026-10-15T13:30:00Z","v":14338,"vw":204.356746},{"c":201.65,"h":202.785,"l":200.51,"n":248,"o":202.785,"t":"2026-10-15T13:45:00Z","v":7673,"vw":201.703579},{"c":201.62,"h":202.42,"l":201.14,"n":222,"o":201.8,"t":"2026-10-15T14:00:00Z","v":5998,"vw":201.79813},{"c":201.8,"h":202.3375,"l":201.62,"n":232,"o":202.1,"t":"2026-10-15T14:15:00Z","v":4877,"vw":202.035545},{"c":202.59,"h":203.099279,"l":201.39,"n":190,"o":201.43,"t":"2026-10-15T14:30:00Z","v":3911,"vw":202.048181},{"c":203.915,"h":204.24,"l":202.581,"n":271,"o":203.215,"t":"2026-10-15T14:45:00Z","v":14940,"vw":203.787334},{"c":203.885,"h":204.15,"l":203.6,"n":168,"o":203.92,"t":"2026-10-15T15:00:00Z","v":4471,"vw":203.847038},{"c":204.5151,"h":204.94,"l":204.49,"n":109,"o":204.5,"t":"2026-10-15T15:15:00Z","v":3065,"vw":204.577768},{"c":204.06,"h":204.525,"l":203.85,"n":261,"o":204.525,"t":"2026-10-15T15:30:00Z","v":5550,"vw":204.061066},{"c":203.8325,"h":204.08,"l":203.7,"n":153,"o":203.945598,"t":"2026-10-15T15:45:00Z","v":3162,"vw":203.900881},{"c":203.28,"h":204.065,"l":203.28,"n":325,"o":204.04,"t":"2026-10-15T16:00:00Z","v":8437,"vw":203.708989},{"c":203.4375,"h":203.5,"l":203.24,"n":199,"o":203.43,"t":"2026-10-15T16:15:00Z","v":3808,"vw":203.392057},{"c":203.1775,"h":203.4565,"l":203.16,"n":216,"o":203.35,"t":"2026-10-15T16:30:00Z","v":8318,"vw":203.354147},{"c":203.44,"h":203.44,"l":203.16,"n":175,"o":203.29,"t":"2026-10-15T16:45:00Z","v":3530,"vw":203.319362},{"c":203.63,"h":203.63,"l":203.3,"n":155,"o":203.42,"t":"2026-10-15T17:00:00Z","v":4204,"vw":203.4376},{"c":203.705,"h":203.94,"l":203.61,"n":228,"o":203.74,"t":"2026-10-15T17:15:00Z","v":7758,"vw":203.710341},{"c":204.15,"h":204.65,"l":203.995,"n":218,"o":204.44,"t":"2026-10-15T17:30:00Z","v":6250,"vw":204.432337},{"c":204.51,"h":204.75,"l":203.985,"n":160,"o":203.995,"t":"2026-10-15T17:45:00Z","v":4356,"vw":204.317488},{"c":203.94,"h":204.2,"l":203.94,"n":143,"o":204.15,"t":"2026-10-15T18:00:00Z","v":3431,"vw":204.086045},{"c":203.96,"h":204.29,"l":203.96,"n":111,"o":204.28,"t":"2026-10-15T18:15:00Z","v":1545,"vw":204.171667},{"c":203.94,"h":204.15,"l":203.83,"n":209,"o":204.15,"t":"2026-10-15T18:30:00Z","v":3198,"vw":204.046479},{"c":204.395,"h":204.43,"l":204.05,"n":170,"o":204.07,"t":"2026-10-15T18:45:00Z","v":3722,"vw":204.212685},{"c":204.82,"h":204.93,"l":204.47,"n":281,"o":204.47,"t":"2026-10-15T19:00:00Z","v":6664,"vw":204.741533},{"c":205.09,"h":205.295,"l":204.85,"n":275,"o":204.85,"t":"2026-10-15T19:15:00Z","v":8325,"vw":205.013902},{"c":205.43,"h":205.555,"l":205.07,"n":526,"o":205.21,"t":"2026-10-15T19:30:00Z","v":9871,"vw":205.206427},{"c":205.66,"h":206.06,"l":204.84,"n":1758,"o":205.435,"t":"2026-10-15T19:45:00Z","v":49410,"vw":205.598685},{"c":205.73,"h":205.73,"l":205.73,"n":38,"o":205.73,"t":"2026-10-15T20:00:00Z","v":44898,"vw":205.73},{"c":205.73,"h":205.73,"l":205.73,"n":1,"o":205.73,"t":"2026-10-15T20:15:00Z","v":1033,"vw":205.73},{"c":207.59,"h":207.59,"l":205.675,"n":93,"o":205.94,"t":"2026-10-16T13:30:00Z","v":4308,"vw":206.500666},{"c":208.08,"h":209,"l":207.415,"n":827,"o":207.415,"t":"2026-10-16T13:45:00Z","v":13159,"vw":208.565527},{"c":207.07,"h":208.015,"l":206.965,"n":81,"o":208.015,"t":"2026-10-16T14:00:00Z","v":2437,"vw":207.246099},{"c":207.545,"h":207.555,"l":207,"n":170,"o":207,"t":"2026-10-16T14:15:00Z","v":6519,"vw":207.309585},{"c":206.2,"h":207.86,"l":206.2,"n":192,"o":207.515,"t":"2026-10-16T14:30:00Z","v":5356,"vw":207.225172},{"c":207.595,"h":207.595,"l":206.4401,"n":122,"o":206.65,"t":"2026-10-16T14:45:00Z","v":2873,"vw":207.286976},{"c":206.445,"h":207.575,"l":206.075,"n":222,"o":207.575,"t":"2026-10-16T15:00:00Z","v":10414,"vw":206.540245},{"c":206.16,"h":206.56,"l":205.86,"n":119,"o":206.41,"t":"2026-10-16T15:15:00Z","v":3521,"vw":206.154016},{"c":205.8,"h":206.16,"l":205.8,"n":113,"o":206.125,"t":"2026-10-16T15:30:00Z","v":2612,"vw":206.025938},{"c":205.71,"h":206,"l":205.67,"n":253,"o":206,"t":"2026-10-16T15:45:00Z","v":5541,"vw":205.809583},{"c":206.29,"h":206.29,"l":205.675,"n":95,"o":205.675,"t":"2026-10-16T16:00:00Z","v":2732,"vw":205.959688},{"c":205.84,"h":206.35,"l":205.84,"n":201,"o":206.1075,"t":"2026-10-16T16:15:00Z","v":6357,"vw":206.036999},{"c":205.45,"h":205.785,"l":205.37,"n":190,"o":205.73,"t":"2026-10-16T16:30:00Z","v":3907,"vw":205.581021},{"c":205.16,"h":205.4,"l":204.505,"n":238,"o":205.37,"t":"2026-10-16T16:45:00Z","v":5631,"vw":205.121481},{"c":204.805,"h":205.27,"l":204.7,"n":108,"o":205.27,"t":"2026-10-16T17:00:00Z","v":2556,"vw":204.952024},{"c":205.02,"h":205.035,"l":204.48,"n":272,"o":204.81,"t":"2026-10-16T17:15:00Z","v":5006,"vw":204.698705},{"c":205.32,"h":205.32,"l":204.85,"n":176,"o":205.105,"t":"2026-10-16T17:30:00Z","v":5029,"vw":205.163256},{"c":204.74,"h":205.58,"l":204.505,"n":210,"o":205.58,"t":"2026-10-16T17:45:00Z","v":6673,"vw":204.80662},{"c":204.75,"h":204.77,"l":204.16,"n":189,"o":204.52,"t":"2026-10-16T18:00:00Z","v":4880,"vw":204.490575},{"c":204.44,"h":204.73,"l":204.38,"n":86,"o":204.73,"t":"2026-10-16T18:15:00Z","v":2151,"vw":204.499167},{"c":204.35,"h":204.69,"l":204.25,"n":257,"o":204.44,"t":"2026-10-16T18:30:00Z","v":4967,"vw":204.492776},{"c":204.575,"h":204.6,"l":204.39,"n":272,"o":204.54,"t":"2026-10-16T18:45:00Z","v":7317,"vw":204.524767},{"c":204.65,"h":204.72,"l":204.075,"n":369,"o":204.56,"t":"2026-10-16T19:00:00Z","v":9388,"vw":204.344755},{"c":204.8,"h":205.175,"l":204.71,"n":305,"o":204.865,"t":"2026-10-16T19:15:00Z","v":6521,"vw":204.898871},{"c":204.91,"h":205.21,"l":204.685,"n":424,"o":205.14,"t":"2026-10-16T19:30:00Z","v":9903,"vw":204.93175},{"c":205.79,"h":206.18,"l":204.91,"n":1498,"o":204.91,"t":"2026-10-16T19:45:00Z","v":43733,"vw":205.710968},{"c":205.83,"h":205.83,"l":205.69,"n":28,"o":205.69,"t":"2026-10-16T20:00:00Z","v":67936,"vw":205.829772},{"c":205.89,"h":206.69,"l":205.89,"n":67,"o":206.69,"t":"2026-10-19T13:30:00Z","v":1847,"vw":206.516464},{"c":204.47,"h":205.395,"l":204.47,"n":77,"o":205.395,"t":"2026-10-19T13:45:00Z","v":1421,"vw":204.788984},{"c":205.8299,"h":205.9473,"l":204.98,"n":62,"o":204.98,"t":"2026-10-19T14:00:00Z","v":3216,"vw":205.793313},{"c":205.96,"h":205.96,"l":205.42,"n":61,"o":205.8,"t":"2026-10-19T14:15:00Z","v":5102,"vw":205.893857},{"c":205.31,"h":205.88,"l":205.26,"n":153,"o":205.54,"t":"2026-10-19T14:30:00Z","v":3709,"vw":205.48531},{"c":205.88,"h":206.66,"l":205.695,"n":60,"o":205.695,"t":"2026-10-19T14:45:00Z","v":1419,"vw":206.129551},{"c":206.025,"h":206.66,"l":205.55,"n":143,"o":206.52,"t":"2026-10-19T15:00:00Z","v":10542,"vw":205.812892},{"c":207.075,"h":207.13,"l":206.035,"n":187,"o":206.21,"t":"2026-10-19T15:15:00Z","v":5763,"vw":206.583218},{"c":206.84,"h":207.23,"l":206.81,"n":159,"o":206.92,"t":"2026-10-19T15:30:00Z","v":10529,"vw":206.919534},{"c":207.07,"h":207.185,"l":206.84,"n":135,"o":206.84,"t":"2026-10-19T15:45:00Z","v":3661,"vw":206.93646},{"c":206.56,"h":206.75,"l":206.42,"n":134,"o":206.75,"t":"2026-10-19T16:00:00Z","v":2829,"vw":206.597},{"c":206.315,"h":206.629,"l":206.2,"n":86,"o":206.3,"t":"2026-10-19T16:15:00Z","v":6016,"vw":206.548538},{"c":206.18,"h":206.325,"l":206.03,"n":123,"o":206.325,"t":"2026-10-19T16:30:00Z","v":3151,"vw":206.164343},{"c":206.17,"h":206.39,"l":206.17,"n":81,"o":206.32,"t":"2026-10-19T16:45:00Z","v":1976,"vw":206.255},{"c":205.94,"h":206.01,"l":205.9075,"n":42,"o":206.01,"t":"2026-10-19T17:00:00Z","v":880,"vw":205.945625},{"c":205.93,"h":206.248,"l":205.88,"n":125,"o":205.88,"t":"2026-10-19T17:15:00Z","v":2605,"vw":206.047706},{"c":206.02,"h":206.335,"l":205.955,"n":222,"o":206.065,"t":"2026-10-19T17:30:00Z","v":5115,"vw":206.126373},{"c":206.12,"h":206.16,"l":205.97,"n":34,"o":205.98,"t":"2026-10-19T17:45:00Z","v":1309,"vw":206.03},{"c":206.03,"h":206.43,"l":205.94,"n":88,"o":205.94,"t":"2026-10-19T18:00:00Z","v":2851,"vw":206.167465},{"c":206.465,"h":206.495,"l":206.41,"n":65,"o":206.45,"t":"2026-10-19T18:15:00Z","v":1261,"vw":206.46},{"c":206.15,"h":206.26,"l":206.08,"n":93,"o":206.26,"t":"2026-10-19T18:30:00Z","v":1876,"vw":206.145273},{"c":206.245,"h":206.485,"l":206.245,"n":100,"o":206.27,"t":"2026-10-19T18:45:00Z","v":2442,"vw":206.309238},{"c":206.17,"h":206.26,"l":205.97,"n":103,"o":205.97,"t":"2026-10-19T19:00:00Z","v":2316,"vw":206.106548},{"c":206.45,"h":206.6,"l":206.05,"n":296,"o":206.05,"t":"2026-10-19T19:15:00Z","v":6470,"vw":206.351213},{"c":206.69,"h":206.94,"l":206.4361,"n":317,"o":206.54,"t":"2026-10-19T19:30:00Z","v":7449,"vw":206.657726},{"c":206.49,"h":206.565,"l":205.74,"n":1462,"o":206.5625,"t":"2026-10-19T19:45:00Z","v":33217,"vw":206.130541},{"c":206.31,"h":206.31,"l":206.31,"n":37,"o":206.31,"t":"2026-10-19T20:00:00Z","v":38005,"vw":206.31},{"c":204.3225,"h":206.495,"l":203.8325,"n":297,"o":204.62,"t":"2026-10-20T13:30:00Z","v":4463,"vw":204.580927},{"c":204,"h":204.445,"l":202.14,"n":157,"o":203.97,"t":"2026-10-20T13:45:00Z","v":6721,"vw":203.622337},{"c":202.6,"h":204.095,"l":201.8088,"n":193,"o":203.67,"t":"2026-10-20T14:00:00Z","v":9852,"vw":203.444257},{"c":205.925,"h":206.1,"l":201.56,"n":424,"o":202.01,"t":"2026-10-20T14:15:00Z","v":16376,"vw":202.722294},{"c":205.585,"h":205.88,"l":204.725,"n":134,"o":205.7,"t":"2026-10-20T14:30:00Z","v":3707,"vw":205.547014},{"c":205.4,"h":206.01,"l":205.07,"n":192,"o":206.01,"t":"2026-10-20T14:45:00Z","v":4125,"vw":205.752627},{"c":203.3,"h":205.68,"l":203.26,"n":389,"o":205.68,"t":"2026-10-20T15:00:00Z","v":12056,"vw":204.575578},{"c":203.96,"h":203.96,"l":203.355,"n":167,"o":203.62,"t":"2026-10-20T15:15:00Z","v":4538,"vw":203.621222},{"c":203.1,"h":203.1,"l":202.515,"n":103,"o":202.915,"t":"2026-10-20T15:30:00Z","v":2816,"vw":202.860829},{"c":203.015,"h":203.16,"l":201.585,"n":379,"o":203.015,"t":"2026-10-20T15:45:00Z","v":27442,"vw":202.87432},{"c":202.4475,"h":203.015,"l":202.42,"n":81,"o":203.015,"t":"2026-10-20T16:00:00Z","v":1667,"vw":202.624805},{"c":202.67,"h":202.67,"l":201.89,"n":315,"o":202.17,"t":"2026-10-20T16:15:00Z","v":6533,"vw":202.108561},{"c":202.02,"h":202.455,"l":201.9,"n":165,"o":202.455,"t":"2026-10-20T16:30:00Z","v":3718,"vw":202.155063},{"c":199.535,"h":202.08,"l":199.285,"n":495,"o":201.99,"t":"2026-10-20T16:45:00Z","v":13898,"vw":200.674868},{"c":200.6,"h":200.96,"l":199.88,"n":444,"o":200.01,"t":"2026-10-20T17:00:00Z","v":15030,"vw":200.534272},{"c":201.135,"h":201.135,"l":200.35,"n":352,"o":200.6,"t":"2026-10-20T17:15:00Z","v":9017,"vw":200.774245},{"c":201.74,"h":202.0681,"l":201.38,"n":225,"o":201.4401,"t":"2026-10-20T17:30:00Z","v":6680,"vw":201.720977},{"c":201.2,"h":201.56,"l":201.1,"n":274,"o":201.39,"t":"2026-10-20T17:45:00Z","v":5882,"vw":201.373408},{"c":201.18,"h":201.26,"l":201.05,"n":119,"o":201.215,"t":"2026-10-20T18:00:00Z","v":2827,"vw":201.205642},{"c":201.26,"h":201.42,"l":200.795,"n":383,"o":201.34,"t":"2026-10-20T18:15:00Z","v":10108,"vw":201.152869},{"c":200.595,"h":201.41,"l":200.33,"n":349,"o":201.22,"t":"2026-10-20T18:30:00Z","v":8316,"vw":200.844384},{"c":200.72,"h":200.95,"l":200.635,"n":247,"o":200.85,"t":"2026-10-20T18:45:00Z","v":7184,"vw":200.813912},{"c":201.34,"h":201.52,"l":200.54,"n":543,"o":200.84,"t":"2026-10-20T19:00:00Z","v":16662,"vw":200.961179},{"c":201.645,"h":202.01,"l":201.08,"n":531,"o":201.36,"t":"2026-10-20T19:15:00Z","v":14878,"vw":201.347141},{"c":200.74,"h":201.75,"l":200.635,"n":867,"o":201.75,"t":"2026-10-20T19:30:00Z","v":29456,"vw":201.062542},{"c":201.07,"h":201.29,"l":200.03,"n":2838,"o":200.76,"t":"2026-10-20T19:45:00Z","v":104536,"vw":200.642953},{"c":201.27,"h":201.27,"l":200.88,"n":25,"o":200.88,"t":"2026-10-20T20:00:00Z","v":186244,"vw":201.269761},{"c":203.41,"h":204.09,"l":202.71,"n":71,"o":203.49,"t":"2026-10-21T13:30:00Z","v":3083,"vw":203.452713},{"c":204.875,"h":205.88,"l":203.87,"n":350,"o":203.87,"t":"2026-10-21T13:45:00Z","v":9562,"vw":205.25043},{"c":203.9401,"h":204.79,"l":203.53,"n":181,"o":204.79,"t":"2026-10-21T14:00:00Z","v":4262,"vw":204.080899},{"c":203.53,"h":204.16,"l":203.53,"n":158,"o":203.915,"t":"2026-10-21T14:15:00Z","v":2473,"vw":203.927019},{"c":203.645,"h":203.645,"l":203.055,"n":386,"o":203.55,"t":"2026-10-21T14:30:00Z","v":10113,"vw":203.342647},{"c":203.57,"h":204.17,"l":203.57,"n":209,"o":203.62,"t":"2026-10-21T14:45:00Z","v":3861,"vw":203.804256},{"c":202.76,"h":203.71,"l":202.76,"n":346,"o":203.46,"t":"2026-10-21T15:00:00Z","v":11130,"vw":203.303115},{"c":203.59,"h":203.59,"l":202.86,"n":90,"o":202.87,"t":"2026-10-21T15:15:00Z","v":2042,"vw":203.055685},{"c":204.04,"h":204.04,"l":203.37,"n":116,"o":203.6,"t":"2026-10-21T15:30:00Z","v":3286,"vw":203.602208},{"c":204.26,"h":204.4,"l":204.13,"n":129,"o":204.2,"t":"2026-10-21T15:45:00Z","v":3243,"vw":204.261817},{"c":204.19,"h":204.7,"l":204.19,"n":218,"o":204.49,"t":"2026-10-21T16:00:00Z","v":5002,"vw":204.4273},{"c":203.99,"h":204.19,"l":203.675,"n":248,"o":204.1,"t":"2026-10-21T16:15:00Z","v":14695,"vw":203.788864},{"c":204.58,"h":205.19,"l":203.99,"n":437,"o":204.09,"t":"2026-10-21T16:30:00Z","v":14883,"vw":204.637192},{"c":204.52,"h":204.53,"l":204.24,"n":83,"o":204.24,"t":"2026-10-21T16:45:00Z","v":2588,"vw":204.452825},{"c":204.685,"h":204.685,"l":204.56,"n":85,"o":204.56,"t":"2026-10-21T17:00:00Z","v":2042,"vw":204.604959},{"c":205.29,"h":205.29,"l":204.699,"n":185,"o":204.85,"t":"2026-10-21T17:15:00Z","v":4706,"vw":205.115642},{"c":205.53,"h":205.58,"l":205.25,"n":85,"o":205.25,"t":"2026-10-21T17:30:00Z","v":1582,"vw":205.489311},{"c":206.06,"h":206.06,"l":205.555,"n":178,"o":205.765,"t":"2026-10-21T17:45:00Z","v":4788,"vw":205.840897},{"c":206.09,"h":206.3125,"l":205.73,"n":234,"o":206.0125,"t":"2026-10-21T18:00:00Z","v":7427,"vw":205.978261},{"c":206,"h":206.19,"l":205.86,"n":153,"o":206.19,"t":"2026-10-21T18:15:00Z","v":3500,"vw":205.966429},{"c":206.18,"h":206.3375,"l":205.94,"n":239,"o":206.0625,"t":"2026-10-21T18:30:00Z","v":7927,"vw":206.14146},{"c":204.845,"h":206.1425,"l":204.845,"n":260,"o":206.1425,"t":"2026-10-21T18:45:00Z","v":5505,"vw":205.551895},{"c":203.97,"h":204.705,"l":203.38,"n":568,"o":204.66,"t":"2026-10-21T19:00:00Z","v":27343,"vw":203.754176},{"c":204.67,"h":204.7,"l":203.83,"n":276,"o":203.83,"t":"2026-10-21T19:15:00Z","v":6550,"vw":204.3777},{"c":204.46,"h":204.67,"l":204.32,"n":432,"o":204.67,"t":"2026-10-21T19:30:00Z","v":9201,"vw":204.513646},{"c":204.43,"h":204.88,"l":204.2,"n":1460,"o":204.55,"t":"2026-10-21T19:45:00Z","v":38597,"vw":204.540572},{"c":204.43,"h":204.43,"l":204.43,"n":30,"o":204.43,"t":"2026-10-21T20:00:00Z","v":51652,"vw":204.43},{"c":192.86,"h":201.2,"l":192.86,"n":2513,"o":201.05,"t":"2026-10-22T13:30:00Z","v":46217,"vw":199.001193},{"c":194.4025,"h":195.59,"l":193.605,"n":454,"o":194.15,"t":"2026-10-22T13:45:00Z","v":14658,"vw":194.626962},{"c":192.31,"h":195.67,"l":192.31,"n":664,"o":194.375,"t":"2026-10-22T14:00:00Z","v":23400,"vw":193.215164},{"c":189.14,"h":192.99,"l":188.32,"n":441,"o":192.99,"t":"2026-10-22T14:15:00Z","v":17504,"vw":189.764935},{"c":190.44,"h":191.54,"l":188.53,"n":447,"o":189.23,"t":"2026-10-22T14:30:00Z","v":10529,"vw":190.401209},{"c":190.335,"h":190.57,"l":189.215,"n":269,"o":190.385,"t":"2026-10-22T14:45:00Z","v":6341,"vw":189.809667},{"c":188.5051,"h":189.535,"l":187.9701,"n":308,"o":189.24,"t":"2026-10-22T15:00:00Z","v":9864,"vw":188.618582},{"c":188.165,"h":190.66,"l":188,"n":398,"o":188.79,"t":"2026-10-22T15:15:00Z","v":11884,"vw":188.82623},{"c":188.42,"h":188.8,"l":187.585,"n":467,"o":188.29,"t":"2026-10-22T15:30:00Z","v":12107,"vw":188.276516},{"c":187.5,"h":188.15,"l":186.12,"n":553,"o":188.13,"t":"2026-10-22T15:45:00Z","v":18722,"vw":186.983323},{"c":188.04,"h":188.525,"l":187.5,"n":379,"o":187.5,"t":"2026-10-22T16:00:00Z","v":13675,"vw":188.09993},{"c":188.345,"h":188.68,"l":187.91,"n":260,"o":187.91,"t":"2026-10-22T16:15:00Z","v":7056,"vw":188.409371},{"c":186.53,"h":188.17,"l":186.455,"n":385,"o":188.12,"t":"2026-10-22T16:30:00Z","v":11635,"vw":187.336748},{"c":187.21,"h":187.58,"l":185.98,"n":357,"o":186.86,"t":"2026-10-22T16:45:00Z","v":11990,"vw":187.137123},{"c":186.38,"h":187.035,"l":185.68,"n":352,"o":186.99,"t":"2026-10-22T17:00:00Z","v":10323,"vw":186.381108},{"c":187.35,"h":187.625,"l":186.4,"n":407,"o":186.57,"t":"2026-10-22T17:15:00Z","v":13921,"vw":187.087561},{"c":186.58,"h":187.485,"l":186.38,"n":332,"o":187.485,"t":"2026-10-22T17:30:00Z","v":7084,"vw":186.842826},{"c":186.29,"h":186.66,"l":185.68,"n":460,"o":186.65,"t":"2026-10-22T17:45:00Z","v":10797,"vw":186.057789},{"c":184.03,"h":186.02,"l":184.0122,"n":568,"o":186.02,"t":"2026-10-22T18:00:00Z","v":14977,"vw":184.645272},{"c":184.19,"h":185.115,"l":183.13,"n":755,"o":184.42,"t":"2026-10-22T18:15:00Z","v":27265,"vw":184.199544},{"c":184.86,"h":184.9,"l":183.85,"n":739,"o":184.1,"t":"2026-10-22T18:30:00Z","v":25292,"vw":184.19577},{"c":184.82,"h":186,"l":184.67,"n":955,"o":184.67,"t":"2026-10-22T18:45:00Z","v":30459,"vw":185.227023},{"c":185.195,"h":185.5,"l":183.695,"n":621,"o":184.42,"t":"2026-10-22T19:00:00Z","v":17014,"vw":184.447077},{"c":186.505,"h":187.035,"l":184.905,"n":1062,"o":184.99,"t":"2026-10-22T19:15:00Z","v":32154,"vw":186.175016},{"c":188.56,"h":189.78,"l":186.21,"n":1357,"o":186.21,"t":"2026-10-22T19:30:00Z","v":45864,"vw":188.458679},{"c":188.85,"h":190.645,"l":188.45,"n":2521,"o":188.57,"t":"2026-10-22T19:45:00Z","v":81855,"vw":189.441909},{"c":189.05,"h":189.05,"l":189.05,"n":12,"o":189.05,"t":"2026-10-22T20:00:00Z","v":62375,"vw":189.05},{"c":189.05,"h":189.05,"l":189.05,"n":1,"o":189.05,"t":"2026-10-22T20:15:00Z","v":3333,"vw":189.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.3303175754793355,"strike":236.78729698082657,"iv":0.5699048656163209,"gamma":0.00585366805461978,"theta":-0.09251329770507473,"vega":0.09297729387476691,"rho":0.0134200080666905,"breakevenPct":25.954834465118168},{"delta":0.15,"premium":1.8151011560693642,"strike":219.23410404624278,"iv":0.4647377167630058,"gamma":0.009391040462427745,"theta":-0.10190202312138728,"vega":0.123896387283237,"rho":0.020295614451075028,"breakevenPct":16.92631854129179},{"delta":0.2,"premium":2.429263005780347,"strike":212.00867052023122,"iv":0.43301806358381506,"gamma":0.012136705202312139,"theta":-0.11418526011560694,"vega":0.1483906069364162,"rho":0.027092086638712952,"breakevenPct":13.429216358641387},{"delta":0.25,"premium":3.2437045123726347,"strike":207.372634643377,"iv":0.42493566229985447,"gamma":0.013793304221251818,"theta":-0.12666441048034935,"vega":0.1663400291120815,"rho":0.033826865780401616,"breakevenPct":11.407743536498081},{"delta":0.3,"premium":4.1352620087336245,"strike":203.73362445414847,"iv":0.4259545851528384,"gamma":0.015030567685589517,"theta":-0.13921899563318776,"vega":0.18176943231441048,"rho":0.04053789053597685,"breakevenPct":9.954449332389363},{"delta":0.35,"premium":5.026819505094614,"strike":200.09461426491995,"iv":0.4269735080058224,"gamma":0.016267831149927216,"theta":-0.1517735807860262,"vega":0.19719883551673945,"rho":0.04724891529155209,"breakevenPct":8.501155128280644},{"delta":0.4,"premium":6.384619686800896,"strike":197.27628635346755,"iv":0.44584809843400447,"gamma":0.016136577181208055,"theta":-0.16484697986577182,"vega":0.20446375838926176,"rho":0.05370425273384965,"breakevenPct":7.7285935150851355},{"delta":0.45,"premium":7.751509433962265,"strike":194.41509433962264,"iv":0.4616701886792453,"gamma":0.016023396226415094,"theta":-0.1758743396226415,"vega":0.21044566037735848,"rho":0.060151159045316115,"breakevenPct":6.938166502821948},{"delta":0.5,"premium":9.103710691823899,"strike":191.27044025157232,"iv":0.46204754716981133,"gamma":0.016149182389937105,"theta":-0.17788691823899372,"vega":0.2117664150943396,"rho":0.06659103781408428,"breakevenPct":5.990029591852007},{"delta":0.55,"premium":10.55135802469136,"strike":188.16049382716048,"iv":0.4606548148148148,"gamma":0.01605283950617284,"theta":-0.17675012345679011,"vega":0.20987185185185184,"rho":0.07297468892425535,"breakevenPct":5.110738879583094},{"delta":0.6,"premium":12.063703703703705,"strike":185.07407407407408,"iv":0.45806222222222226,"gamma":0.015805925925925928,"theta":-0.1734785185185185,"vega":0.20579777777777777,"rho":0.07932022598396797,"breakevenPct":4.278115724822936},{"delta":0.65,"premium":14.013110539845758,"strike":181.8637532133676,"iv":0.4612616966580977,"gamma":0.01498457583547558,"theta":-0.167880205655527,"vega":0.19635398457583547,"rho":0.0853690361465355,"breakevenPct":3.61114189537866},{"delta":0.7,"premium":16.445673076923075,"strike":178.3173076923077,"iv":0.4732625,"gamma":0.013759615384615387,"theta":-0.1629173076923077,"vega":0.18460769230769233,"rho":0.09106708521694518,"breakevenPct":3.0219416922669993},{"delta":0.75,"premium":19.669807692307696,"strike":174.1730769230769,"iv":0.4976646153846154,"gamma":0.011969230769230768,"theta":-0.1580453846153846,"vega":0.16904269230769228,"rho":0.0961848013110497,"breakevenPct":2.5352470856305764},{"delta":0.8,"premium":23.655973451327437,"strike":169.26991150442478,"iv":0.5236933628318585,"gamma":0.010037168141592919,"theta":-0.14809734513274334,"vega":0.14893141592920353,"rho":0.10071804777609346,"breakevenPct":2.0501904024079387},{"delta":0.85,"premium":28.73727272727272,"strike":163.27272727272728,"iv":0.5519781818181818,"gamma":0.00794727272727273,"theta":-0.1319309090909091,"vega":0.12397454545454548,"rho":0.10438458290369051,"breakevenPct":1.5657233536101474},{"delta":0.9,"premium":37.82516129032258,"strike":153.41935483870967,"iv":0.6283367741935484,"gamma":0.005220645161290322,"theta":-0.11520258064516127,"vega":0.09323999999999998,"rho":0.1049077868073478,"breakevenPct":1.1608125517229526}],"put":[{"delta":0.1,"premium":1.5106382978723403,"strike":156.70212765957447,"iv":0.5611446808510638,"gamma":0.005876595744680852,"theta":-0.08786170212765958,"vega":0.09331276595744682,"rho":-0.016767184679182152,"breakevenPct":17.909817846230037},{"delta":0.15,"premium":2.293681318681318,"strike":164.73901098901098,"iv":0.517970054945055,"gamma":0.008411263736263736,"theta":-0.1075326923076923,"vega":0.12417774725274724,"rho":-0.025156547759372937,"breakevenPct":14.072822179143259},{"delta":0.2,"premium":2.9917077175697866,"strike":171.05090311986865,"iv":0.4701134646962233,"gamma":0.011141379310344828,"theta":-0.11603103448275863,"vega":0.1486385878489327,"rho":-0.0334677055172992,"breakevenPct":11.103308435705454},{"delta":0.25,"premium":3.9419889502762437,"strike":175.13121546961327,"iv":0.4633396408839779,"gamma":0.012847237569060775,"theta":-0.1296988950276243,"vega":0.16927734806629832,"rho":-0.04191400126338653,"breakevenPct":9.44764532169426},{"delta":0.3,"premium":5.04696132596685,"strike":178.5842541436464,"iv":0.4617512430939227,"gamma":0.014090331491712706,"theta":-0.14019613259668506,"vega":0.1844707182320442,"rho":-0.05042249116668682,"breakevenPct":8.205610781444303},{"delta":0.35,"premium":6.08531746031746,"strike":181.9510582010582,"iv":0.45087645502645507,"gamma":0.015380423280423279,"theta":-0.14477314814814815,"vega":0.19639708994708996,"rho":-0.05889405826709937,"breakevenPct":6.973953588605803},{"delta":0.4,"premium":7.1167253521126765,"strike":185.2288732394366,"iv":0.43516091549295777,"gamma":0.01661830985915493,"theta":-0.14544260563380282,"vega":0.205625,"rho":-0.0673627018512613,"breakevenPct":5.785692733496993},{"delta":0.45,"premium":8.613204225352113,"strike":188.1631455399061,"iv":0.43850598591549295,"gamma":0.01685305164319249,"theta":-0.14855293427230046,"vega":0.20979166666666668,"rho":-0.07610008128022112,"breakevenPct":5.025156670429001},{"delta":0.5,"premium":10.1593009478673,"strike":191.10781990521326,"iv":0.43951433649289096,"gamma":0.016977843601895734,"theta":-0.1492149289099526,"vega":0.21180177725118485,"rho":-0.08487032367237468,"breakevenPct":4.2853642119302044},{"delta":0.55,"premium":11.788447867298581,"strike":194.06990521327015,"iv":0.4366114928909952,"gamma":0.016918601895734596,"theta":-0.14577890995260662,"vega":0.21020225118483413,"rho":-0.09369557198687922,"breakevenPct":3.5802923322023044},{"delta":0.6,"premium":13.627334152334152,"strike":197.1068796068796,"iv":0.43355098280098275,"gamma":0.016605036855036854,"theta":-0.13943280098280098,"vega":0.20476990171990173,"rho":-0.10265765006183931,"breakevenPct":2.946550936500692},{"delta":0.65,"premium":15.583875162548765,"strike":200.18855656697008,"iv":0.4300494148244473,"gamma":0.01614154746423927,"theta":-0.13129681404421328,"vega":0.19707230169050716,"rho":-0.11169676707631321,"breakevenPct":2.351398357883456},{"delta":0.7,"premium":17.892067620286085,"strike":203.43953185955786,"iv":0.42055656697009103,"gamma":0.015133745123537061,"theta":-0.11572464239271783,"vega":0.1810775032509753,"rho":-0.12096989650647672,"breakevenPct":1.8527033910226005},{"delta":0.75,"premium":20.200260078023405,"strike":206.69050715214564,"iv":0.4110637191157347,"gamma":0.01412594278283485,"theta":-0.10015247074122235,"vega":0.1650827048114434,"rho":-0.13024302593664025,"breakevenPct":1.3540084241617443},{"delta":0.8,"premium":22.50845253576073,"strike":209.94148244473342,"iv":0.40157087126137836,"gamma":0.013118140442132638,"theta":-0.08458029908972689,"vega":0.14908790637191152,"rho":-0.13951615536680378,"breakevenPct":0.8553134573008883},{"delta":0.85,"premium":26.629806763285025,"strike":214.743961352657,"iv":0.39452125603864735,"gamma":0.010775458937198067,"theta":-0.06262009661835749,"vega":0.12114270531400964,"rho":-0.15012388292093332,"breakevenPct":0.4950253428341916},{"delta":0.9,"premium":30.784396135265702,"strike":219.57487922705315,"iv":0.38751642512077294,"gamma":0.00840830917874396,"theta":-0.04054280193236713,"vega":0.09297845410628017,"rho":-0.1607560735771315,"breakevenPct":0.13727421751524838}]},"raw":{"call":[{"delta":0.1,"premium":1.3303175754793355,"strike":236.78729698082657,"iv":0.5699048656163209,"gamma":0.00585366805461978,"theta":-0.09251329770507473,"vega":0.09297729387476691,"rho":0.0134200080666905,"breakevenPct":25.954834465118168},{"delta":0.15,"premium":1.8151011560693642,"strike":219.23410404624278,"iv":0.4647377167630058,"gamma":0.009391040462427745,"theta":-0.10190202312138728,"vega":0.123896387283237,"rho":0.020295614451075028,"breakevenPct":16.92631854129179},{"delta":0.2,"premium":2.429263005780347,"strike":212.00867052023122,"iv":0.43301806358381506,"gamma":0.012136705202312139,"theta":-0.11418526011560694,"vega":0.1483906069364162,"rho":0.027092086638712952,"breakevenPct":13.429216358641387},{"delta":0.25,"premium":3.2437045123726347,"strike":207.372634643377,"iv":0.42493566229985447,"gamma":0.013793304221251818,"theta":-0.12666441048034935,"vega":0.1663400291120815,"rho":0.033826865780401616,"breakevenPct":11.407743536498081},{"delta":0.3,"premium":4.1352620087336245,"strike":203.73362445414847,"iv":0.4259545851528384,"gamma":0.015030567685589517,"theta":-0.13921899563318776,"vega":0.18176943231441048,"rho":0.04053789053597685,"breakevenPct":9.954449332389363},{"delta":0.35,"premium":5.026819505094614,"strike":200.09461426491995,"iv":0.4269735080058224,"gamma":0.016267831149927216,"theta":-0.1517735807860262,"vega":0.19719883551673945,"rho":0.04724891529155209,"breakevenPct":8.501155128280644},{"delta":0.4,"premium":6.384619686800896,"strike":197.27628635346755,"iv":0.44584809843400447,"gamma":0.016136577181208055,"theta":-0.16484697986577182,"vega":0.20446375838926176,"rho":0.05370425273384965,"breakevenPct":7.7285935150851355},{"delta":0.45,"premium":7.751509433962265,"strike":194.41509433962264,"iv":0.4616701886792453,"gamma":0.016023396226415094,"theta":-0.1758743396226415,"vega":0.21044566037735848,"rho":0.060151159045316115,"breakevenPct":6.938166502821948},{"delta":0.5,"premium":9.103710691823899,"strike":191.27044025157232,"iv":0.46204754716981133,"gamma":0.016149182389937105,"theta":-0.17788691823899372,"vega":0.2117664150943396,"rho":0.06659103781408428,"breakevenPct":5.990029591852007},{"delta":0.55,"premium":10.55135802469136,"strike":188.16049382716048,"iv":0.4606548148148148,"gamma":0.01605283950617284,"theta":-0.17675012345679011,"vega":0.20987185185185184,"rho":0.07297468892425535,"breakevenPct":5.110738879583094},{"delta":0.6,"premium":12.063703703703705,"strike":185.07407407407408,"iv":0.45806222222222226,"gamma":0.015805925925925928,"theta":-0.1734785185185185,"vega":0.20579777777777777,"rho":0.07932022598396797,"breakevenPct":4.278115724822936},{"delta":0.65,"premium":14.013110539845758,"strike":181.8637532133676,"iv":0.4612616966580977,"gamma":0.01498457583547558,"theta":-0.167880205655527,"vega":0.19635398457583547,"rho":0.0853690361465355,"breakevenPct":3.61114189537866},{"delta":0.7,"premium":16.445673076923075,"strike":178.3173076923077,"iv":0.4732625,"gamma":0.013759615384615387,"theta":-0.1629173076923077,"vega":0.18460769230769233,"rho":0.09106708521694518,"breakevenPct":3.0219416922669993},{"delta":0.75,"premium":19.669807692307696,"strike":174.1730769230769,"iv":0.4976646153846154,"gamma":0.011969230769230768,"theta":-0.1580453846153846,"vega":0.16904269230769228,"rho":0.0961848013110497,"breakevenPct":2.5352470856305764},{"delta":0.8,"premium":23.655973451327437,"strike":169.26991150442478,"iv":0.5236933628318585,"gamma":0.010037168141592919,"theta":-0.14809734513274334,"vega":0.14893141592920353,"rho":0.10071804777609346,"breakevenPct":2.0501904024079387},{"delta":0.85,"premium":28.73727272727272,"strike":163.27272727272728,"iv":0.5519781818181818,"gamma":0.00794727272727273,"theta":-0.1319309090909091,"vega":0.12397454545454548,"rho":0.10438458290369051,"breakevenPct":1.5657233536101474},{"delta":0.9,"premium":37.82516129032258,"strike":153.41935483870967,"iv":0.6283367741935484,"gamma":0.005220645161290322,"theta":-0.11520258064516127,"vega":0.09323999999999998,"rho":0.1049077868073478,"breakevenPct":1.1608125517229526}],"put":[{"delta":0.1,"premium":1.5106382978723403,"strike":156.70212765957447,"iv":0.5611446808510638,"gamma":0.005876595744680852,"theta":-0.08786170212765958,"vega":0.09331276595744682,"rho":-0.016767184679182152,"breakevenPct":17.909817846230037},{"delta":0.15,"premium":2.293681318681318,"strike":164.73901098901098,"iv":0.517970054945055,"gamma":0.008411263736263736,"theta":-0.1075326923076923,"vega":0.12417774725274724,"rho":-0.025156547759372937,"breakevenPct":14.072822179143259},{"delta":0.2,"premium":2.9917077175697866,"strike":171.05090311986865,"iv":0.4701134646962233,"gamma":0.011141379310344828,"theta":-0.11603103448275863,"vega":0.1486385878489327,"rho":-0.0334677055172992,"breakevenPct":11.103308435705454},{"delta":0.25,"premium":3.9419889502762437,"strike":175.13121546961327,"iv":0.4633396408839779,"gamma":0.012847237569060775,"theta":-0.1296988950276243,"vega":0.16927734806629832,"rho":-0.04191400126338653,"breakevenPct":9.44764532169426},{"delta":0.3,"premium":5.04696132596685,"strike":178.5842541436464,"iv":0.4617512430939227,"gamma":0.014090331491712706,"theta":-0.14019613259668506,"vega":0.1844707182320442,"rho":-0.05042249116668682,"breakevenPct":8.205610781444303},{"delta":0.35,"premium":6.08531746031746,"strike":181.9510582010582,"iv":0.45087645502645507,"gamma":0.015380423280423279,"theta":-0.14477314814814815,"vega":0.19639708994708996,"rho":-0.05889405826709937,"breakevenPct":6.973953588605803},{"delta":0.4,"premium":7.1167253521126765,"strike":185.2288732394366,"iv":0.43516091549295777,"gamma":0.01661830985915493,"theta":-0.14544260563380282,"vega":0.205625,"rho":-0.0673627018512613,"breakevenPct":5.785692733496993},{"delta":0.45,"premium":8.613204225352113,"strike":188.1631455399061,"iv":0.43850598591549295,"gamma":0.01685305164319249,"theta":-0.14855293427230046,"vega":0.20979166666666668,"rho":-0.07610008128022112,"breakevenPct":5.025156670429001},{"delta":0.5,"premium":10.1593009478673,"strike":191.10781990521326,"iv":0.43951433649289096,"gamma":0.016977843601895734,"theta":-0.1492149289099526,"vega":0.21180177725118485,"rho":-0.08487032367237468,"breakevenPct":4.2853642119302044},{"delta":0.55,"premium":11.788447867298581,"strike":194.06990521327015,"iv":0.4366114928909952,"gamma":0.016918601895734596,"theta":-0.14577890995260662,"vega":0.21020225118483413,"rho":-0.09369557198687922,"breakevenPct":3.5802923322023044},{"delta":0.6,"premium":13.627334152334152,"strike":197.1068796068796,"iv":0.43355098280098275,"gamma":0.016605036855036854,"theta":-0.13943280098280098,"vega":0.20476990171990173,"rho":-0.10265765006183931,"breakevenPct":2.946550936500692},{"delta":0.65,"premium":15.583875162548765,"strike":200.18855656697008,"iv":0.4300494148244473,"gamma":0.01614154746423927,"theta":-0.13129681404421328,"vega":0.19707230169050716,"rho":-0.11169676707631321,"breakevenPct":2.351398357883456},{"delta":0.7,"premium":17.892067620286085,"strike":203.43953185955786,"iv":0.42055656697009103,"gamma":0.015133745123537061,"theta":-0.11572464239271783,"vega":0.1810775032509753,"rho":-0.12096989650647672,"breakevenPct":1.8527033910226005},{"delta":0.75,"premium":20.200260078023405,"strike":206.69050715214564,"iv":0.4110637191157347,"gamma":0.01412594278283485,"theta":-0.10015247074122235,"vega":0.1650827048114434,"rho":-0.13024302593664025,"breakevenPct":1.3540084241617443},{"delta":0.8,"premium":22.50845253576073,"strike":209.94148244473342,"iv":0.40157087126137836,"gamma":0.013118140442132638,"theta":-0.08458029908972689,"vega":0.14908790637191152,"rho":-0.13951615536680378,"breakevenPct":0.8553134573008883},{"delta":0.85,"premium":26.629806763285025,"strike":214.743961352657,"iv":0.39452125603864735,"gamma":0.010775458937198067,"theta":-0.06262009661835749,"vega":0.12114270531400964,"rho":-0.15012388292093332,"breakevenPct":0.4950253428341916},{"delta":0.9,"premium":30.784396135265702,"strike":219.57487922705315,"iv":0.38751642512077294,"gamma":0.00840830917874396,"theta":-0.04054280193236713,"vega":0.09297845410628017,"rho":-0.1607560735771315,"breakevenPct":0.13727421751524838}]}},"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"}}