{"symbol":"DRI","url":"https://intraalpha.com/companies/DRI","capturedAt":"2026-10-22T22:06:00.936Z","state":"ready","quote":{"symbol":"DRI","last_price":217.56,"prev_close":214.52,"regular_close":217.56,"change":3.04,"change_pct":1.4171,"regular_change":3.04,"regular_change_pct":1.4171,"extended_change":0,"extended_change_pct":0,"bid":212,"ask":226,"bid_size":200,"ask_size":100,"volume":817012,"vwap":216.360919,"open":215.41,"high":217.87,"low":213.93,"close":217.56,"trade_count":25423,"last_trade_at":"2026-10-22T20:34:59.15872857Z","last_quote_at":"2026-10-22T20:51:46.471711731Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:05:58.41128155-04:00","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":"DRI","fetched_at":"2026-10-22T22:06:00.156219+00:00","name":"Darden Restaurants Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"Darden Restaurants, Inc. is an American multi-brand restaurant operator headquartered in Orlando.","fiscal_year_end":"May","latest_quarter":"2026-08-31","market_cap":24271485000,"ebitda":2142300000,"pe_ratio":20.83,"peg_ratio":1.905,"book_value":18.26,"dividend_per_share":6.12,"dividend_yield":0.0281,"eps":10.3,"revenue_ttm":13366500000,"gross_profit_ttm":2895100000,"profit_margin":0.0885,"operating_margin_ttm":0.0985,"return_on_assets_ttm":0.0765,"return_on_equity_ttm":0.554,"quarterly_earnings_growth":-0.067,"quarterly_revenue_growth":0.051,"analyst_target_price":233.44,"analyst_number":2,"beta":0.618,"fifty_two_week_high":227.9,"fifty_two_week_low":163.8,"fifty_day_ma":211.49,"two_hundred_day_ma":205.29,"shares_outstanding":113143000,"forward_pe":18.94,"price_to_sales":1.816,"price_to_book":10.98,"ev_to_revenue":2.299,"ev_to_ebitda":14.15},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:06:00.156219+00:00"},"optionObservedAt":"2026-10-22T19:57:35.369Z","bars":[{"c":214.802,"h":214.802,"l":210.415,"n":276,"o":211.91,"t":"2026-10-15T13:30:00Z","v":18347,"vw":212.070639},{"c":213.315,"h":214.99,"l":213.13,"n":342,"o":214.99,"t":"2026-10-15T13:35:00Z","v":13677,"vw":213.658908},{"c":211.78,"h":213.58,"l":211.356,"n":254,"o":213.37,"t":"2026-10-15T13:40:00Z","v":10783,"vw":213.115847},{"c":212.49,"h":212.88,"l":211.69,"n":242,"o":212.13,"t":"2026-10-15T13:45:00Z","v":5479,"vw":212.599252},{"c":212.78,"h":212.97,"l":212.385,"n":180,"o":212.445,"t":"2026-10-15T13:50:00Z","v":4355,"vw":212.712538},{"c":213,"h":213,"l":212.74,"n":123,"o":212.965,"t":"2026-10-15T13:55:00Z","v":4764,"vw":212.973811},{"c":211.505,"h":212.71,"l":211.505,"n":292,"o":212.6,"t":"2026-10-15T14:00:00Z","v":5568,"vw":212.038323},{"c":211.33,"h":212,"l":211.085,"n":237,"o":211.085,"t":"2026-10-15T14:05:00Z","v":6090,"vw":211.585923},{"c":211.74,"h":211.74,"l":211.09,"n":308,"o":211.335,"t":"2026-10-15T14:10:00Z","v":6762,"vw":211.383643},{"c":211.97,"h":212.32,"l":211.97,"n":325,"o":212.21,"t":"2026-10-15T14:15:00Z","v":7872,"vw":212.176033},{"c":212.155,"h":212.155,"l":211.78,"n":336,"o":211.91,"t":"2026-10-15T14:20:00Z","v":6955,"vw":211.987035},{"c":212.21,"h":212.48,"l":212.14,"n":182,"o":212.21,"t":"2026-10-15T14:25:00Z","v":2966,"vw":212.25664},{"c":212.62,"h":212.84,"l":212.25,"n":220,"o":212.25,"t":"2026-10-15T14:30:00Z","v":6505,"vw":212.531398},{"c":212.315,"h":212.99,"l":212.16,"n":252,"o":212.71,"t":"2026-10-15T14:35:00Z","v":7939,"vw":212.807115},{"c":212.63,"h":212.67,"l":212.31,"n":230,"o":212.31,"t":"2026-10-15T14:40:00Z","v":4906,"vw":212.439888},{"c":212.475,"h":212.555,"l":212.055,"n":264,"o":212.555,"t":"2026-10-15T14:45:00Z","v":6237,"vw":212.337432},{"c":212.74,"h":212.89,"l":212.675,"n":232,"o":212.675,"t":"2026-10-15T14:50:00Z","v":5746,"vw":212.75679},{"c":212.66,"h":212.88,"l":212.46,"n":306,"o":212.87,"t":"2026-10-15T14:55:00Z","v":6819,"vw":212.79204},{"c":212.93,"h":213.06,"l":212.83,"n":166,"o":212.87,"t":"2026-10-15T15:00:00Z","v":3767,"vw":212.950299},{"c":213.455,"h":213.465,"l":213.05,"n":235,"o":213.05,"t":"2026-10-15T15:05:00Z","v":5838,"vw":213.281227},{"c":213.49,"h":213.59,"l":213.45,"n":143,"o":213.495,"t":"2026-10-15T15:10:00Z","v":3883,"vw":213.521975},{"c":213.54,"h":213.58,"l":213.36,"n":228,"o":213.49,"t":"2026-10-15T15:15:00Z","v":5441,"vw":213.449429},{"c":213.66,"h":213.67,"l":213.495,"n":145,"o":213.62,"t":"2026-10-15T15:20:00Z","v":3368,"vw":213.572447},{"c":214.12,"h":214.26,"l":213.6,"n":353,"o":213.6,"t":"2026-10-15T15:25:00Z","v":10419,"vw":213.89971},{"c":213.84,"h":214.095,"l":213.7,"n":282,"o":214.095,"t":"2026-10-15T15:30:00Z","v":10030,"vw":213.906831},{"c":213.58,"h":214.1,"l":213.58,"n":166,"o":214.1,"t":"2026-10-15T15:35:00Z","v":2933,"vw":213.796818},{"c":213.29,"h":213.495,"l":213.16,"n":200,"o":213.36,"t":"2026-10-15T15:40:00Z","v":6957,"vw":213.340893},{"c":213.175,"h":213.54,"l":213.175,"n":276,"o":213.39,"t":"2026-10-15T15:45:00Z","v":6116,"vw":213.366376},{"c":213.035,"h":213.035,"l":212.78,"n":164,"o":212.99,"t":"2026-10-15T15:50:00Z","v":3837,"vw":212.951712},{"c":213.195,"h":213.42,"l":213.08,"n":280,"o":213.08,"t":"2026-10-15T15:55:00Z","v":5769,"vw":213.235867},{"c":212.905,"h":213.135,"l":212.89,"n":211,"o":213.05,"t":"2026-10-15T16:00:00Z","v":4760,"vw":213.001842},{"c":213.165,"h":213.4,"l":212.995,"n":305,"o":213.01,"t":"2026-10-15T16:05:00Z","v":12831,"vw":213.163449},{"c":212.57,"h":213.38,"l":212.57,"n":276,"o":213.38,"t":"2026-10-15T16:10:00Z","v":9504,"vw":213.032205},{"c":212.76,"h":212.76,"l":212.5,"n":168,"o":212.5,"t":"2026-10-15T16:15:00Z","v":4459,"vw":212.653667},{"c":213.01,"h":213.03,"l":212.79,"n":214,"o":212.81,"t":"2026-10-15T16:20:00Z","v":4608,"vw":212.935},{"c":213.435,"h":213.435,"l":213.04,"n":287,"o":213.04,"t":"2026-10-15T16:25:00Z","v":11931,"vw":213.160054},{"c":213.44,"h":213.47,"l":213.39,"n":264,"o":213.43,"t":"2026-10-15T16:30:00Z","v":4566,"vw":213.44325},{"c":213.675,"h":213.75,"l":213.49,"n":341,"o":213.56,"t":"2026-10-15T16:35:00Z","v":8865,"vw":213.636181},{"c":213.84,"h":213.88,"l":213.76,"n":268,"o":213.76,"t":"2026-10-15T16:40:00Z","v":6054,"vw":213.81929},{"c":213.52,"h":213.94,"l":213.52,"n":349,"o":213.835,"t":"2026-10-15T16:45:00Z","v":14790,"vw":213.770313},{"c":213.47,"h":213.57,"l":213.47,"n":156,"o":213.56,"t":"2026-10-15T16:50:00Z","v":2781,"vw":213.520708},{"c":213.59,"h":213.59,"l":213.32,"n":280,"o":213.33,"t":"2026-10-15T16:55:00Z","v":5733,"vw":213.447623},{"c":213.47,"h":213.72,"l":213.44,"n":305,"o":213.6,"t":"2026-10-15T17:00:00Z","v":6844,"vw":213.60206},{"c":213.119,"h":213.46,"l":213.119,"n":181,"o":213.46,"t":"2026-10-15T17:05:00Z","v":3155,"vw":213.313946},{"c":213.2,"h":213.29,"l":213.16,"n":222,"o":213.205,"t":"2026-10-15T17:10:00Z","v":6184,"vw":213.229947},{"c":213.48,"h":213.61,"l":213.28,"n":256,"o":213.29,"t":"2026-10-15T17:15:00Z","v":4285,"vw":213.470951},{"c":213.57,"h":213.6,"l":213.51,"n":190,"o":213.51,"t":"2026-10-15T17:20:00Z","v":2950,"vw":213.541111},{"c":213.46,"h":213.88,"l":213.46,"n":338,"o":213.56,"t":"2026-10-15T17:25:00Z","v":12632,"vw":213.669675},{"c":213.28,"h":213.455,"l":213.25,"n":319,"o":213.435,"t":"2026-10-15T17:30:00Z","v":12068,"vw":213.404514},{"c":213.18,"h":213.43,"l":213.16,"n":245,"o":213.36,"t":"2026-10-15T17:35:00Z","v":7077,"vw":213.300159},{"c":213.64,"h":213.64,"l":213.06,"n":322,"o":213.18,"t":"2026-10-15T17:40:00Z","v":8885,"vw":213.284159},{"c":213.715,"h":213.92,"l":213.57,"n":301,"o":213.57,"t":"2026-10-15T17:45:00Z","v":10517,"vw":213.767128},{"c":213.995,"h":214,"l":213.715,"n":268,"o":213.725,"t":"2026-10-15T17:50:00Z","v":6964,"vw":213.805836},{"c":214.32,"h":214.32,"l":213.95,"n":269,"o":213.975,"t":"2026-10-15T17:55:00Z","v":7219,"vw":214.154875},{"c":214.35,"h":214.905,"l":214.335,"n":485,"o":214.52,"t":"2026-10-15T18:00:00Z","v":15186,"vw":214.626388},{"c":214.28,"h":214.42,"l":214.25,"n":247,"o":214.26,"t":"2026-10-15T18:05:00Z","v":7965,"vw":214.305517},{"c":214.23,"h":214.54,"l":214.23,"n":387,"o":214.28,"t":"2026-10-15T18:10:00Z","v":8310,"vw":214.369846},{"c":214.445,"h":214.62,"l":214.23,"n":275,"o":214.33,"t":"2026-10-15T18:15:00Z","v":6747,"vw":214.391995},{"c":214.215,"h":214.6,"l":214.215,"n":385,"o":214.51,"t":"2026-10-15T18:20:00Z","v":9960,"vw":214.424589},{"c":213.4697,"h":214.26,"l":213.4697,"n":318,"o":214.215,"t":"2026-10-15T18:25:00Z","v":7878,"vw":213.907442},{"c":213.81,"h":213.81,"l":213.47,"n":296,"o":213.47,"t":"2026-10-15T18:30:00Z","v":5511,"vw":213.671345},{"c":213.83,"h":213.9689,"l":213.69,"n":338,"o":213.73,"t":"2026-10-15T18:35:00Z","v":9643,"vw":213.783338},{"c":213.595,"h":213.845,"l":213.52,"n":296,"o":213.845,"t":"2026-10-15T18:40:00Z","v":6363,"vw":213.659053},{"c":213.59,"h":213.68,"l":213.5,"n":320,"o":213.5,"t":"2026-10-15T18:45:00Z","v":7848,"vw":213.629819},{"c":213.66,"h":213.69,"l":213.58,"n":225,"o":213.66,"t":"2026-10-15T18:50:00Z","v":4435,"vw":213.642921},{"c":213.63,"h":213.825,"l":213.52,"n":434,"o":213.52,"t":"2026-10-15T18:55:00Z","v":11693,"vw":213.674205},{"c":214.26,"h":214.26,"l":213.55,"n":340,"o":213.55,"t":"2026-10-15T19:00:00Z","v":9447,"vw":213.825059},{"c":214.315,"h":214.315,"l":214,"n":341,"o":214.26,"t":"2026-10-15T19:05:00Z","v":7173,"vw":214.176324},{"c":213.79,"h":214.26,"l":213.72,"n":533,"o":214.26,"t":"2026-10-15T19:10:00Z","v":12544,"vw":213.964531},{"c":213.65,"h":213.96,"l":213.65,"n":353,"o":213.81,"t":"2026-10-15T19:15:00Z","v":7683,"vw":213.795913},{"c":213.83,"h":213.9,"l":213.63,"n":434,"o":213.63,"t":"2026-10-15T19:20:00Z","v":9226,"vw":213.758385},{"c":213.99,"h":213.99,"l":213.82,"n":496,"o":213.87,"t":"2026-10-15T19:25:00Z","v":11329,"vw":213.868353},{"c":214.54,"h":214.55,"l":214.2,"n":588,"o":214.22,"t":"2026-10-15T19:30:00Z","v":15548,"vw":214.322085},{"c":214.3,"h":214.64,"l":214.245,"n":606,"o":214.465,"t":"2026-10-15T19:35:00Z","v":17699,"vw":214.404548},{"c":214.49,"h":214.55,"l":214.14,"n":626,"o":214.24,"t":"2026-10-15T19:40:00Z","v":16169,"vw":214.314614},{"c":213.86,"h":214.55,"l":213.86,"n":838,"o":214.505,"t":"2026-10-15T19:45:00Z","v":32099,"vw":214.269428},{"c":214.195,"h":214.23,"l":213.65,"n":1188,"o":213.7975,"t":"2026-10-15T19:50:00Z","v":44095,"vw":213.985288},{"c":214.43,"h":214.73,"l":214.175,"n":3184,"o":214.175,"t":"2026-10-15T19:55:00Z","v":122617,"vw":214.520755},{"c":214.31,"h":214.31,"l":214.31,"n":70,"o":214.31,"t":"2026-10-15T20:00:00Z","v":308134,"vw":214.31},{"c":214.1,"h":214.1,"l":214.07,"n":2,"o":214.07,"t":"2026-10-15T20:10:00Z","v":200,"vw":214.085},{"c":214.31,"h":214.31,"l":214.31,"n":1,"o":214.31,"t":"2026-10-15T20:20:00Z","v":244,"vw":214.31},{"c":215.235,"h":215.57,"l":215.235,"n":114,"o":215.57,"t":"2026-10-16T13:30:00Z","v":36630,"vw":215.56825},{"c":216.14,"h":216.15,"l":215.63,"n":108,"o":215.63,"t":"2026-10-16T13:35:00Z","v":2692,"vw":216.076764},{"c":217.28,"h":217.315,"l":216.66,"n":118,"o":216.66,"t":"2026-10-16T13:40:00Z","v":4573,"vw":216.820067},{"c":218.24,"h":218.24,"l":217.01,"n":211,"o":217.385,"t":"2026-10-16T13:45:00Z","v":6004,"vw":217.584636},{"c":218.695,"h":218.85,"l":218.27,"n":447,"o":218.43,"t":"2026-10-16T13:50:00Z","v":23140,"vw":218.689149},{"c":218.46,"h":218.925,"l":218.3503,"n":279,"o":218.695,"t":"2026-10-16T13:55:00Z","v":5071,"vw":218.557235},{"c":217.47,"h":218.62,"l":217.47,"n":373,"o":218.38,"t":"2026-10-16T14:00:00Z","v":7946,"vw":218.308011},{"c":217.26,"h":217.69,"l":217.11,"n":239,"o":217.42,"t":"2026-10-16T14:05:00Z","v":4565,"vw":217.33872},{"c":216.33,"h":217.41,"l":216.33,"n":276,"o":217.22,"t":"2026-10-16T14:10:00Z","v":3607,"vw":216.907485},{"c":215.98,"h":216.325,"l":215.92,"n":148,"o":216.18,"t":"2026-10-16T14:15:00Z","v":1932,"vw":216.094286},{"c":216.625,"h":216.72,"l":215.96,"n":430,"o":215.96,"t":"2026-10-16T14:20:00Z","v":18296,"vw":216.353312},{"c":216.37,"h":216.8,"l":216.37,"n":192,"o":216.72,"t":"2026-10-16T14:25:00Z","v":5792,"vw":216.661921},{"c":216.21,"h":216.68,"l":216.165,"n":214,"o":216.285,"t":"2026-10-16T14:30:00Z","v":3918,"vw":216.396286},{"c":216.02,"h":216.135,"l":216,"n":74,"o":216.135,"t":"2026-10-16T14:35:00Z","v":1266,"vw":216.04602},{"c":215.78,"h":215.9402,"l":215.67,"n":218,"o":215.7501,"t":"2026-10-16T14:40:00Z","v":3768,"vw":215.768696},{"c":215.66,"h":216.02,"l":215.515,"n":287,"o":215.92,"t":"2026-10-16T14:45:00Z","v":12212,"vw":215.828256},{"c":216.195,"h":216.33,"l":215.78,"n":205,"o":215.78,"t":"2026-10-16T14:50:00Z","v":4196,"vw":216.08754},{"c":216.6,"h":216.65,"l":216.2,"n":200,"o":216.21,"t":"2026-10-16T14:55:00Z","v":5432,"vw":216.398756},{"c":216.15,"h":216.825,"l":215.87,"n":340,"o":216.765,"t":"2026-10-16T15:00:00Z","v":13350,"vw":216.529557},{"c":216.385,"h":216.49,"l":216.32,"n":179,"o":216.32,"t":"2026-10-16T15:05:00Z","v":3262,"vw":216.410626},{"c":216.94,"h":216.94,"l":216.43,"n":198,"o":216.54,"t":"2026-10-16T15:10:00Z","v":5648,"vw":216.664666},{"c":216.905,"h":216.975,"l":216.73,"n":216,"o":216.975,"t":"2026-10-16T15:15:00Z","v":5713,"vw":216.810575},{"c":216.945,"h":217.36,"l":216.905,"n":277,"o":216.905,"t":"2026-10-16T15:20:00Z","v":6681,"vw":217.1036},{"c":216.885,"h":217.02,"l":216.79,"n":202,"o":216.79,"t":"2026-10-16T15:25:00Z","v":4667,"vw":216.922536},{"c":217.065,"h":217.08,"l":216.885,"n":224,"o":216.885,"t":"2026-10-16T15:30:00Z","v":7302,"vw":217.026294},{"c":216.83,"h":217.09,"l":216.83,"n":147,"o":217.065,"t":"2026-10-16T15:35:00Z","v":3250,"vw":216.95669},{"c":216.38,"h":216.81,"l":216.38,"n":203,"o":216.72,"t":"2026-10-16T15:40:00Z","v":3890,"vw":216.647752},{"c":215.99,"h":216.29,"l":215.99,"n":225,"o":216.1,"t":"2026-10-16T15:45:00Z","v":4400,"vw":216.16618},{"c":216.14,"h":216.23,"l":216.025,"n":192,"o":216.12,"t":"2026-10-16T15:50:00Z","v":5319,"vw":216.133539},{"c":216.0527,"h":216.12,"l":215.82,"n":254,"o":216.02,"t":"2026-10-16T15:55:00Z","v":6401,"vw":215.957146},{"c":215.99,"h":215.99,"l":215.7,"n":224,"o":215.79,"t":"2026-10-16T16:00:00Z","v":4786,"vw":215.840498},{"c":215.98,"h":216.12,"l":215.91,"n":223,"o":216.055,"t":"2026-10-16T16:05:00Z","v":10880,"vw":216.05771},{"c":215.46,"h":215.87,"l":215.36,"n":276,"o":215.87,"t":"2026-10-16T16:10:00Z","v":7796,"vw":215.506671},{"c":215.48,"h":215.51,"l":215.3,"n":320,"o":215.39,"t":"2026-10-16T16:15:00Z","v":9748,"vw":215.387835},{"c":215.51,"h":215.58,"l":215.41,"n":168,"o":215.535,"t":"2026-10-16T16:20:00Z","v":4781,"vw":215.505472},{"c":215.51,"h":215.77,"l":215.45,"n":330,"o":215.525,"t":"2026-10-16T16:25:00Z","v":9122,"vw":215.60796},{"c":215.54,"h":215.6,"l":215.31,"n":209,"o":215.37,"t":"2026-10-16T16:30:00Z","v":3951,"vw":215.429738},{"c":215.35,"h":215.56,"l":215.255,"n":145,"o":215.56,"t":"2026-10-16T16:35:00Z","v":2295,"vw":215.39975},{"c":215.52,"h":215.53,"l":215.18,"n":147,"o":215.18,"t":"2026-10-16T16:40:00Z","v":3680,"vw":215.441077},{"c":215.62,"h":215.7,"l":215.505,"n":249,"o":215.555,"t":"2026-10-16T16:45:00Z","v":7859,"vw":215.580108},{"c":215.77,"h":215.77,"l":215.45,"n":357,"o":215.48,"t":"2026-10-16T16:50:00Z","v":9016,"vw":215.627764},{"c":215.69,"h":215.77,"l":215.68,"n":65,"o":215.77,"t":"2026-10-16T16:55:00Z","v":2184,"vw":215.722828},{"c":215.52,"h":215.71,"l":215.425,"n":603,"o":215.685,"t":"2026-10-16T17:00:00Z","v":32385,"vw":215.530634},{"c":215.3099,"h":215.52,"l":215.01,"n":398,"o":215.52,"t":"2026-10-16T17:05:00Z","v":12234,"vw":215.234266},{"c":216.215,"h":216.28,"l":214.99,"n":466,"o":215.08,"t":"2026-10-16T17:10:00Z","v":23719,"vw":215.619568},{"c":216.215,"h":216.33,"l":216.09,"n":220,"o":216.13,"t":"2026-10-16T17:15:00Z","v":5475,"vw":216.223921},{"c":216.2,"h":216.22,"l":215.97,"n":237,"o":216.19,"t":"2026-10-16T17:20:00Z","v":4967,"vw":216.117604},{"c":216.2,"h":216.4135,"l":216.2,"n":283,"o":216.3,"t":"2026-10-16T17:25:00Z","v":5980,"vw":216.317226},{"c":216.21,"h":216.21,"l":216.05,"n":261,"o":216.2,"t":"2026-10-16T17:30:00Z","v":4388,"vw":216.124358},{"c":216.03,"h":216.14,"l":215.95,"n":249,"o":216.055,"t":"2026-10-16T17:35:00Z","v":6745,"vw":216.044895},{"c":216.18,"h":216.325,"l":216.05,"n":256,"o":216.055,"t":"2026-10-16T17:40:00Z","v":5501,"vw":216.166875},{"c":216.445,"h":216.445,"l":216.18,"n":183,"o":216.18,"t":"2026-10-16T17:45:00Z","v":3839,"vw":216.389136},{"c":216.02,"h":216.445,"l":215.95,"n":277,"o":216.39,"t":"2026-10-16T17:50:00Z","v":7117,"vw":216.247659},{"c":215.79,"h":216.015,"l":215.745,"n":151,"o":216.015,"t":"2026-10-16T17:55:00Z","v":3788,"vw":215.860713},{"c":215.875,"h":215.965,"l":215.645,"n":448,"o":215.68,"t":"2026-10-16T18:00:00Z","v":11507,"vw":215.827582},{"c":216.07,"h":216.105,"l":215.855,"n":255,"o":215.855,"t":"2026-10-16T18:05:00Z","v":5757,"vw":215.978796},{"c":215.82,"h":216.155,"l":215.77,"n":324,"o":216.15,"t":"2026-10-16T18:10:00Z","v":10242,"vw":215.974411},{"c":215.775,"h":215.995,"l":215.73,"n":340,"o":215.77,"t":"2026-10-16T18:15:00Z","v":8087,"vw":215.86068},{"c":215.9,"h":215.93,"l":215.67,"n":261,"o":215.74,"t":"2026-10-16T18:20:00Z","v":4912,"vw":215.829781},{"c":215.77,"h":216.05,"l":215.725,"n":351,"o":215.93,"t":"2026-10-16T18:25:00Z","v":7270,"vw":215.961609},{"c":216.095,"h":216.285,"l":215.69,"n":466,"o":215.69,"t":"2026-10-16T18:30:00Z","v":9096,"vw":215.969257},{"c":216.04,"h":216.04,"l":215.79,"n":268,"o":215.99,"t":"2026-10-16T18:35:00Z","v":5884,"vw":215.906579},{"c":215.72,"h":216.03,"l":215.6258,"n":260,"o":216.03,"t":"2026-10-16T18:40:00Z","v":11182,"vw":215.733206},{"c":216.3,"h":216.31,"l":215.56,"n":537,"o":215.72,"t":"2026-10-16T18:45:00Z","v":24926,"vw":215.851151},{"c":216.19,"h":216.46,"l":216.19,"n":447,"o":216.46,"t":"2026-10-16T18:50:00Z","v":15011,"vw":216.344098},{"c":216.23,"h":216.23,"l":216.055,"n":192,"o":216.13,"t":"2026-10-16T18:55:00Z","v":3602,"vw":216.158555},{"c":216.16,"h":216.35,"l":216.06,"n":434,"o":216.18,"t":"2026-10-16T19:00:00Z","v":8430,"vw":216.236013},{"c":215.87,"h":216.14,"l":215.87,"n":357,"o":216.0101,"t":"2026-10-16T19:05:00Z","v":8983,"vw":215.996092},{"c":215.91,"h":215.95,"l":215.81,"n":364,"o":215.865,"t":"2026-10-16T19:10:00Z","v":5242,"vw":215.891765},{"c":216.05,"h":216.29,"l":215.97,"n":580,"o":216,"t":"2026-10-16T19:15:00Z","v":16109,"vw":216.147321},{"c":215.795,"h":216.15,"l":215.79,"n":488,"o":216.09,"t":"2026-10-16T19:20:00Z","v":9400,"vw":215.936549},{"c":215.58,"h":215.8699,"l":215.58,"n":699,"o":215.82,"t":"2026-10-16T19:25:00Z","v":16676,"vw":215.787776},{"c":215.885,"h":215.91,"l":215.6,"n":547,"o":215.67,"t":"2026-10-16T19:30:00Z","v":11377,"vw":215.74986},{"c":216.125,"h":216.14,"l":215.865,"n":502,"o":215.88,"t":"2026-10-16T19:35:00Z","v":11048,"vw":215.99445},{"c":216.265,"h":216.265,"l":215.9,"n":564,"o":216.14,"t":"2026-10-16T19:40:00Z","v":14418,"vw":216.082969},{"c":216.2,"h":216.37,"l":216,"n":664,"o":216.32,"t":"2026-10-16T19:45:00Z","v":23716,"vw":216.231037},{"c":216.21,"h":216.44,"l":216.18,"n":810,"o":216.27,"t":"2026-10-16T19:50:00Z","v":23629,"vw":216.312266},{"c":216.31,"h":216.43,"l":216.09,"n":2677,"o":216.16,"t":"2026-10-16T19:55:00Z","v":94758,"vw":216.299444},{"c":216.35,"h":216.35,"l":216.35,"n":92,"o":216.35,"t":"2026-10-16T20:00:00Z","v":331054,"vw":216.35},{"c":215.2699,"h":215.28,"l":214.01,"n":145,"o":215.28,"t":"2026-10-19T13:30:00Z","v":19123,"vw":215.126657},{"c":214.92,"h":215.425,"l":214.91,"n":136,"o":214.93,"t":"2026-10-19T13:35:00Z","v":3067,"vw":215.153567},{"c":215.305,"h":215.32,"l":214.84,"n":88,"o":215.32,"t":"2026-10-19T13:40:00Z","v":5306,"vw":215.126491},{"c":214.895,"h":215.21,"l":214.83,"n":197,"o":215.07,"t":"2026-10-19T13:45:00Z","v":7114,"vw":214.962224},{"c":214.52,"h":214.91,"l":214.28,"n":207,"o":214.895,"t":"2026-10-19T13:50:00Z","v":10299,"vw":214.59329},{"c":215.3175,"h":215.485,"l":214.31,"n":286,"o":214.44,"t":"2026-10-19T13:55:00Z","v":15463,"vw":214.867968},{"c":215.64,"h":215.9925,"l":215.08,"n":201,"o":215.08,"t":"2026-10-19T14:00:00Z","v":12300,"vw":215.596664},{"c":215.59,"h":215.835,"l":215.28,"n":299,"o":215.7984,"t":"2026-10-19T14:05:00Z","v":11566,"vw":215.614514},{"c":215.55,"h":215.7297,"l":215.38,"n":192,"o":215.445,"t":"2026-10-19T14:10:00Z","v":7398,"vw":215.545799},{"c":215.45,"h":215.735,"l":215.45,"n":90,"o":215.735,"t":"2026-10-19T14:15:00Z","v":1673,"vw":215.612155},{"c":215.27,"h":215.35,"l":215.09,"n":141,"o":215.35,"t":"2026-10-19T14:20:00Z","v":6667,"vw":215.207085},{"c":215.41,"h":215.525,"l":215.16,"n":438,"o":215.32,"t":"2026-10-19T14:25:00Z","v":43442,"vw":215.27069},{"c":215.28,"h":215.58,"l":215.22,"n":144,"o":215.525,"t":"2026-10-19T14:30:00Z","v":4187,"vw":215.351755},{"c":215.39,"h":215.41,"l":215.19,"n":224,"o":215.21,"t":"2026-10-19T14:35:00Z","v":32853,"vw":215.291519},{"c":215.2925,"h":215.42,"l":215.14,"n":440,"o":215.27,"t":"2026-10-19T14:40:00Z","v":44966,"vw":215.237508},{"c":215.365,"h":215.5075,"l":215.15,"n":279,"o":215.21,"t":"2026-10-19T14:45:00Z","v":21931,"vw":215.232206},{"c":215.06,"h":215.4,"l":214.905,"n":530,"o":215.365,"t":"2026-10-19T14:50:00Z","v":82801,"vw":215.182539},{"c":215.405,"h":215.43,"l":215.02,"n":277,"o":215.13,"t":"2026-10-19T14:55:00Z","v":7771,"vw":215.191952},{"c":215.435,"h":215.51,"l":215.285,"n":177,"o":215.44,"t":"2026-10-19T15:00:00Z","v":5749,"vw":215.419416},{"c":215.49,"h":215.56,"l":215.23,"n":158,"o":215.32,"t":"2026-10-19T15:05:00Z","v":5867,"vw":215.352028},{"c":215.63,"h":215.63,"l":215.4137,"n":121,"o":215.495,"t":"2026-10-19T15:10:00Z","v":3551,"vw":215.48094},{"c":215.625,"h":215.71,"l":215.4,"n":219,"o":215.71,"t":"2026-10-19T15:15:00Z","v":6644,"vw":215.498903},{"c":215.84,"h":215.84,"l":215.46,"n":231,"o":215.49,"t":"2026-10-19T15:20:00Z","v":6897,"vw":215.59641},{"c":215.715,"h":215.86,"l":215.63,"n":230,"o":215.72,"t":"2026-10-19T15:25:00Z","v":9079,"vw":215.719806},{"c":215.79,"h":215.93,"l":215.62,"n":290,"o":215.8,"t":"2026-10-19T15:30:00Z","v":7199,"vw":215.781443},{"c":215.88,"h":216.01,"l":215.695,"n":240,"o":215.785,"t":"2026-10-19T15:35:00Z","v":8507,"vw":215.847237},{"c":215.47,"h":215.9,"l":215.47,"n":79,"o":215.76,"t":"2026-10-19T15:40:00Z","v":1836,"vw":215.648},{"c":215.51,"h":215.63,"l":215.4,"n":127,"o":215.4,"t":"2026-10-19T15:45:00Z","v":3307,"vw":215.506253},{"c":215.505,"h":215.505,"l":215.25,"n":217,"o":215.41,"t":"2026-10-19T15:50:00Z","v":6233,"vw":215.341223},{"c":215.4,"h":215.465,"l":215.28,"n":99,"o":215.465,"t":"2026-10-19T15:55:00Z","v":3046,"vw":215.375},{"c":215.135,"h":215.485,"l":215.04,"n":300,"o":215.4634,"t":"2026-10-19T16:00:00Z","v":12890,"vw":215.282668},{"c":215.15,"h":215.29,"l":214.995,"n":208,"o":215.29,"t":"2026-10-19T16:05:00Z","v":8068,"vw":215.12049},{"c":215.185,"h":215.3,"l":215.1,"n":150,"o":215.1,"t":"2026-10-19T16:10:00Z","v":3109,"vw":215.189},{"c":215.195,"h":215.25,"l":215.14,"n":223,"o":215.16,"t":"2026-10-19T16:15:00Z","v":4676,"vw":215.164048},{"c":215.17,"h":215.32,"l":215.06,"n":191,"o":215.29,"t":"2026-10-19T16:20:00Z","v":3990,"vw":215.169211},{"c":214.99,"h":215.15,"l":214.94,"n":240,"o":215.15,"t":"2026-10-19T16:25:00Z","v":4026,"vw":215.046538},{"c":214.875,"h":215,"l":214.75,"n":266,"o":214.91,"t":"2026-10-19T16:30:00Z","v":6591,"vw":214.852191},{"c":214.585,"h":214.835,"l":214.47,"n":186,"o":214.835,"t":"2026-10-19T16:35:00Z","v":4768,"vw":214.693205},{"c":214.49,"h":214.59,"l":214.49,"n":96,"o":214.585,"t":"2026-10-19T16:40:00Z","v":2650,"vw":214.568393},{"c":214.64,"h":214.66,"l":214.49,"n":247,"o":214.51,"t":"2026-10-19T16:45:00Z","v":5751,"vw":214.564387},{"c":215.47,"h":215.52,"l":214.6,"n":371,"o":214.6,"t":"2026-10-19T16:50:00Z","v":9766,"vw":215.048814},{"c":215.57,"h":215.66,"l":215.48,"n":157,"o":215.57,"t":"2026-10-19T16:55:00Z","v":4206,"vw":215.5344},{"c":215.52,"h":215.555,"l":215.41,"n":105,"o":215.555,"t":"2026-10-19T17:00:00Z","v":2417,"vw":215.48155},{"c":215.62,"h":215.69,"l":215.29,"n":172,"o":215.47,"t":"2026-10-19T17:05:00Z","v":4889,"vw":215.526758},{"c":215.645,"h":215.725,"l":215.645,"n":137,"o":215.665,"t":"2026-10-19T17:10:00Z","v":4631,"vw":215.669137},{"c":215.645,"h":215.73,"l":215.645,"n":109,"o":215.715,"t":"2026-10-19T17:15:00Z","v":2381,"vw":215.666667},{"c":216.04,"h":216.11,"l":215.76,"n":167,"o":215.76,"t":"2026-10-19T17:20:00Z","v":3372,"vw":215.91125},{"c":215.89,"h":216.1471,"l":215.89,"n":130,"o":216.12,"t":"2026-10-19T17:25:00Z","v":1795,"vw":216.076536},{"c":215.86,"h":216.09,"l":215.79,"n":229,"o":216,"t":"2026-10-19T17:30:00Z","v":12254,"vw":215.890527},{"c":215.69,"h":215.81,"l":215.41,"n":191,"o":215.76,"t":"2026-10-19T17:35:00Z","v":5308,"vw":215.664603},{"c":215.845,"h":215.89,"l":215.63,"n":218,"o":215.635,"t":"2026-10-19T17:40:00Z","v":3497,"vw":215.752805},{"c":215.85,"h":215.85,"l":215.67,"n":126,"o":215.76,"t":"2026-10-19T17:45:00Z","v":1553,"vw":215.76},{"c":215.93,"h":215.97,"l":215.785,"n":237,"o":215.785,"t":"2026-10-19T17:50:00Z","v":4773,"vw":215.90838},{"c":216.075,"h":216.16,"l":216.045,"n":80,"o":216.16,"t":"2026-10-19T17:55:00Z","v":1558,"vw":216.089754},{"c":216.46,"h":216.48,"l":216.01,"n":304,"o":216.04,"t":"2026-10-19T18:00:00Z","v":6968,"vw":216.305222},{"c":216.355,"h":216.48,"l":216.28,"n":270,"o":216.38,"t":"2026-10-19T18:05:00Z","v":5989,"vw":216.40516},{"c":216.49,"h":216.49,"l":216.24,"n":131,"o":216.27,"t":"2026-10-19T18:10:00Z","v":2631,"vw":216.331349},{"c":216.805,"h":216.805,"l":216.525,"n":228,"o":216.525,"t":"2026-10-19T18:15:00Z","v":5454,"vw":216.650952},{"c":216.5,"h":216.705,"l":216.37,"n":236,"o":216.68,"t":"2026-10-19T18:20:00Z","v":7425,"vw":216.497864},{"c":216.62,"h":216.62,"l":216.35,"n":148,"o":216.46,"t":"2026-10-19T18:25:00Z","v":4647,"vw":216.483554},{"c":216.82,"h":216.82,"l":216.59,"n":221,"o":216.59,"t":"2026-10-19T18:30:00Z","v":4050,"vw":216.689341},{"c":216.715,"h":216.785,"l":216.55,"n":297,"o":216.77,"t":"2026-10-19T18:35:00Z","v":2894,"vw":216.717769},{"c":216.32,"h":216.715,"l":216.32,"n":287,"o":216.715,"t":"2026-10-19T18:40:00Z","v":7425,"vw":216.489299},{"c":216.245,"h":216.47,"l":216.23,"n":297,"o":216.325,"t":"2026-10-19T18:45:00Z","v":7593,"vw":216.356783},{"c":216.04,"h":216.27,"l":215.93,"n":300,"o":216.26,"t":"2026-10-19T18:50:00Z","v":5480,"vw":216.15033},{"c":216.03,"h":216.11,"l":215.99,"n":222,"o":216.035,"t":"2026-10-19T18:55:00Z","v":4816,"vw":216.047442},{"c":216.05,"h":216.13,"l":216.02,"n":180,"o":216.02,"t":"2026-10-19T19:00:00Z","v":3670,"vw":216.074507},{"c":216.08,"h":216.19,"l":216.05,"n":302,"o":216.06,"t":"2026-10-19T19:05:00Z","v":7667,"vw":216.103211},{"c":216.03,"h":216.07,"l":215.96,"n":174,"o":216.07,"t":"2026-10-19T19:10:00Z","v":4321,"vw":216.013857},{"c":216.2,"h":216.3,"l":216.04,"n":310,"o":216.04,"t":"2026-10-19T19:15:00Z","v":6538,"vw":216.172349},{"c":216.07,"h":216.23,"l":216.07,"n":294,"o":216.21,"t":"2026-10-19T19:20:00Z","v":7885,"vw":216.184997},{"c":216.07,"h":216.17,"l":216.01,"n":409,"o":216.03,"t":"2026-10-19T19:25:00Z","v":22927,"vw":216.105554},{"c":216.05,"h":216.07,"l":215.86,"n":390,"o":216.06,"t":"2026-10-19T19:30:00Z","v":11868,"vw":215.959506},{"c":216.01,"h":216.25,"l":216.01,"n":370,"o":216.15,"t":"2026-10-19T19:35:00Z","v":9345,"vw":216.135246},{"c":216.0875,"h":216.16,"l":215.75,"n":379,"o":216,"t":"2026-10-19T19:40:00Z","v":11808,"vw":216.039536},{"c":216.28,"h":216.33,"l":215.92,"n":425,"o":216.095,"t":"2026-10-19T19:45:00Z","v":11970,"vw":216.20158},{"c":216.37,"h":216.47,"l":216.23,"n":644,"o":216.28,"t":"2026-10-19T19:50:00Z","v":22297,"vw":216.36321},{"c":216.28,"h":216.54,"l":216.23,"n":2372,"o":216.375,"t":"2026-10-19T19:55:00Z","v":85253,"vw":216.374385},{"c":216.24,"h":216.32,"l":216.24,"n":72,"o":216.32,"t":"2026-10-19T20:00:00Z","v":150404,"vw":216.240058},{"c":216.24,"h":216.24,"l":216.24,"n":2,"o":216.24,"t":"2026-10-19T20:25:00Z","v":58257,"vw":216.24},{"c":216.85,"h":216.85,"l":216,"n":146,"o":216.64,"t":"2026-10-20T13:30:00Z","v":12491,"vw":216.669118},{"c":217.465,"h":217.675,"l":217.185,"n":76,"o":217.195,"t":"2026-10-20T13:35:00Z","v":2430,"vw":217.25158},{"c":217.86,"h":218.37,"l":217.47,"n":325,"o":217.47,"t":"2026-10-20T13:40:00Z","v":12019,"vw":217.953401},{"c":217.96,"h":218.3,"l":217.7,"n":229,"o":218.07,"t":"2026-10-20T13:45:00Z","v":6806,"vw":218.01996},{"c":218.455,"h":218.475,"l":218.25,"n":312,"o":218.25,"t":"2026-10-20T13:50:00Z","v":12480,"vw":218.423861},{"c":217.87,"h":218.455,"l":217.87,"n":168,"o":218.455,"t":"2026-10-20T13:55:00Z","v":6649,"vw":218.290972},{"c":216.7278,"h":218.01,"l":216.7278,"n":184,"o":217.86,"t":"2026-10-20T14:00:00Z","v":5157,"vw":217.596381},{"c":216.53,"h":216.86,"l":215.75,"n":289,"o":216.84,"t":"2026-10-20T14:05:00Z","v":7894,"vw":216.433719},{"c":215.78,"h":216.4701,"l":215.78,"n":206,"o":216.13,"t":"2026-10-20T14:10:00Z","v":9724,"vw":216.240361},{"c":216,"h":216.36,"l":215.75,"n":238,"o":215.97,"t":"2026-10-20T14:15:00Z","v":7191,"vw":215.963025},{"c":216.2594,"h":216.5058,"l":216.12,"n":120,"o":216.36,"t":"2026-10-20T14:20:00Z","v":2165,"vw":216.326807},{"c":216.1,"h":216.365,"l":216.1,"n":217,"o":216.18,"t":"2026-10-20T14:25:00Z","v":9401,"vw":216.318287},{"c":216.77,"h":216.77,"l":216.205,"n":282,"o":216.205,"t":"2026-10-20T14:30:00Z","v":7074,"vw":216.544814},{"c":216.67,"h":216.7999,"l":216.56,"n":205,"o":216.565,"t":"2026-10-20T14:35:00Z","v":5479,"vw":216.670795},{"c":216.72,"h":216.8,"l":216.53,"n":153,"o":216.67,"t":"2026-10-20T14:40:00Z","v":4771,"vw":216.653322},{"c":216.8,"h":216.8,"l":216.57,"n":167,"o":216.695,"t":"2026-10-20T14:45:00Z","v":5437,"vw":216.658683},{"c":217.115,"h":217.2,"l":216.74,"n":401,"o":216.81,"t":"2026-10-20T14:50:00Z","v":12080,"vw":216.977845},{"c":217.1,"h":217.365,"l":217.1,"n":350,"o":217.12,"t":"2026-10-20T14:55:00Z","v":7538,"vw":217.244832},{"c":217.085,"h":217.24,"l":216.9,"n":150,"o":217.24,"t":"2026-10-20T15:00:00Z","v":5013,"vw":217.113052},{"c":217.08,"h":217.28,"l":217.075,"n":94,"o":217.28,"t":"2026-10-20T15:05:00Z","v":3123,"vw":217.216792},{"c":217.11,"h":217.19,"l":216.96,"n":281,"o":217.19,"t":"2026-10-20T15:10:00Z","v":6573,"vw":217.074881},{"c":217.62,"h":217.66,"l":217.09,"n":230,"o":217.17,"t":"2026-10-20T15:15:00Z","v":6558,"vw":217.382353},{"c":217.29,"h":217.615,"l":217.28,"n":125,"o":217.6,"t":"2026-10-20T15:20:00Z","v":3248,"vw":217.467034},{"c":216.75,"h":217.1799,"l":216.75,"n":157,"o":217.165,"t":"2026-10-20T15:25:00Z","v":2934,"vw":216.986712},{"c":216.82,"h":217.0099,"l":216.525,"n":299,"o":216.84,"t":"2026-10-20T15:30:00Z","v":6544,"vw":216.867326},{"c":216.83,"h":216.85,"l":216.635,"n":248,"o":216.6725,"t":"2026-10-20T15:35:00Z","v":5993,"vw":216.78419},{"c":216.53,"h":216.79,"l":216.175,"n":271,"o":216.79,"t":"2026-10-20T15:40:00Z","v":9331,"vw":216.476809},{"c":216.855,"h":217,"l":216.5511,"n":305,"o":216.5511,"t":"2026-10-20T15:45:00Z","v":11371,"vw":216.752009},{"c":216.795,"h":216.86,"l":216.55,"n":172,"o":216.86,"t":"2026-10-20T15:50:00Z","v":6309,"vw":216.70576},{"c":216.565,"h":216.8895,"l":216.565,"n":175,"o":216.72,"t":"2026-10-20T15:55:00Z","v":4006,"vw":216.706584},{"c":216.24,"h":216.7775,"l":216.045,"n":333,"o":216.7775,"t":"2026-10-20T16:00:00Z","v":20393,"vw":216.645087},{"c":216.2,"h":216.38,"l":216,"n":257,"o":216.165,"t":"2026-10-20T16:05:00Z","v":8910,"vw":216.174308},{"c":216.25,"h":216.25,"l":216.165,"n":185,"o":216.17,"t":"2026-10-20T16:10:00Z","v":3026,"vw":216.184767},{"c":216.03,"h":216.18,"l":216.02,"n":237,"o":216.18,"t":"2026-10-20T16:15:00Z","v":6155,"vw":216.061943},{"c":215.835,"h":216.02,"l":215.725,"n":200,"o":216.015,"t":"2026-10-20T16:20:00Z","v":3937,"vw":215.867803},{"c":216.07,"h":216.13,"l":215.825,"n":356,"o":215.825,"t":"2026-10-20T16:25:00Z","v":11457,"vw":216.023804},{"c":216.37,"h":216.49,"l":216.04,"n":394,"o":216.04,"t":"2026-10-20T16:30:00Z","v":13469,"vw":216.308315},{"c":216.42,"h":216.57,"l":216.25,"n":236,"o":216.39,"t":"2026-10-20T16:35:00Z","v":7098,"vw":216.401959},{"c":216.56,"h":216.57,"l":216.44,"n":224,"o":216.445,"t":"2026-10-20T16:40:00Z","v":4492,"vw":216.502299},{"c":217.055,"h":217.07,"l":216.56,"n":282,"o":216.56,"t":"2026-10-20T16:45:00Z","v":13820,"vw":216.950698},{"c":216.815,"h":217.16,"l":216.8,"n":310,"o":217.16,"t":"2026-10-20T16:50:00Z","v":7456,"vw":216.930015},{"c":217.04,"h":217.04,"l":216.545,"n":248,"o":216.815,"t":"2026-10-20T16:55:00Z","v":7849,"vw":216.781589},{"c":216.75,"h":217.125,"l":216.705,"n":170,"o":217.045,"t":"2026-10-20T17:00:00Z","v":7812,"vw":216.861627},{"c":216.73,"h":216.91,"l":216.56,"n":260,"o":216.75,"t":"2026-10-20T17:05:00Z","v":12785,"vw":216.650762},{"c":216.395,"h":216.86,"l":216,"n":792,"o":216.6,"t":"2026-10-20T17:10:00Z","v":108722,"vw":216.572817},{"c":216.045,"h":216.54,"l":215.98,"n":243,"o":216.395,"t":"2026-10-20T17:15:00Z","v":7006,"vw":216.245891},{"c":216.0575,"h":216.12,"l":216.035,"n":87,"o":216.105,"t":"2026-10-20T17:20:00Z","v":1360,"vw":216.066957},{"c":216.08,"h":216.38,"l":216.08,"n":241,"o":216.26,"t":"2026-10-20T17:25:00Z","v":6210,"vw":216.25665},{"c":215.86,"h":216.1412,"l":215.67,"n":218,"o":216.08,"t":"2026-10-20T17:30:00Z","v":7344,"vw":215.920501},{"c":215.75,"h":215.94,"l":215.75,"n":53,"o":215.94,"t":"2026-10-20T17:35:00Z","v":953,"vw":215.858333},{"c":216.01,"h":216.06,"l":215.8,"n":199,"o":215.8,"t":"2026-10-20T17:40:00Z","v":4494,"vw":215.9802},{"c":216.14,"h":216.235,"l":216.08,"n":208,"o":216.1,"t":"2026-10-20T17:45:00Z","v":6949,"vw":216.144498},{"c":216.1125,"h":216.12,"l":215.77,"n":190,"o":216.065,"t":"2026-10-20T17:50:00Z","v":6247,"vw":215.981965},{"c":216.155,"h":216.16,"l":216.155,"n":101,"o":216.16,"t":"2026-10-20T17:55:00Z","v":1791,"vw":216.157091},{"c":216.08,"h":216.35,"l":216.06,"n":404,"o":216.23,"t":"2026-10-20T18:00:00Z","v":10018,"vw":216.17546},{"c":216.2092,"h":216.36,"l":216.085,"n":214,"o":216.24,"t":"2026-10-20T18:05:00Z","v":13460,"vw":216.255825},{"c":216.895,"h":217.19,"l":216.278,"n":502,"o":216.34,"t":"2026-10-20T18:10:00Z","v":21556,"vw":216.769698},{"c":217.53,"h":217.59,"l":217,"n":311,"o":217.07,"t":"2026-10-20T18:15:00Z","v":15597,"vw":217.354809},{"c":217.315,"h":217.385,"l":217.1,"n":321,"o":217.385,"t":"2026-10-20T18:20:00Z","v":13907,"vw":217.294099},{"c":217.5,"h":217.74,"l":217.32,"n":323,"o":217.325,"t":"2026-10-20T18:25:00Z","v":15724,"vw":217.492314},{"c":217.68,"h":217.68,"l":217.24,"n":226,"o":217.42,"t":"2026-10-20T18:30:00Z","v":6886,"vw":217.572521},{"c":217.855,"h":217.94,"l":217.68,"n":337,"o":217.68,"t":"2026-10-20T18:35:00Z","v":15125,"vw":217.87143},{"c":217.735,"h":217.965,"l":217.69,"n":486,"o":217.945,"t":"2026-10-20T18:40:00Z","v":38149,"vw":217.813516},{"c":217.93,"h":217.93,"l":217.74,"n":131,"o":217.74,"t":"2026-10-20T18:45:00Z","v":4797,"vw":217.902382},{"c":218.48,"h":218.5,"l":217.8,"n":422,"o":217.89,"t":"2026-10-20T18:50:00Z","v":24164,"vw":218.375829},{"c":217.905,"h":218.47,"l":217.87,"n":411,"o":218.465,"t":"2026-10-20T18:55:00Z","v":17556,"vw":218.285766},{"c":218.06,"h":218.17,"l":217.72,"n":220,"o":217.9,"t":"2026-10-20T19:00:00Z","v":10179,"vw":217.942109},{"c":217.82,"h":218.16,"l":217.635,"n":268,"o":218.16,"t":"2026-10-20T19:05:00Z","v":9931,"vw":217.956443},{"c":217.77,"h":217.8,"l":217.375,"n":351,"o":217.695,"t":"2026-10-20T19:10:00Z","v":11190,"vw":217.589688},{"c":217.92,"h":218.03,"l":217.78,"n":114,"o":217.78,"t":"2026-10-20T19:15:00Z","v":3189,"vw":217.896787},{"c":217.85,"h":218.1,"l":217.82,"n":378,"o":218.04,"t":"2026-10-20T19:20:00Z","v":12799,"vw":217.958159},{"c":217.625,"h":217.875,"l":217.625,"n":294,"o":217.77,"t":"2026-10-20T19:25:00Z","v":8247,"vw":217.701483},{"c":217.585,"h":217.63,"l":217.49,"n":323,"o":217.62,"t":"2026-10-20T19:30:00Z","v":10723,"vw":217.589354},{"c":217.555,"h":217.615,"l":217.245,"n":451,"o":217.615,"t":"2026-10-20T19:35:00Z","v":16504,"vw":217.456923},{"c":217.67,"h":217.8,"l":217.52,"n":499,"o":217.525,"t":"2026-10-20T19:40:00Z","v":11014,"vw":217.626717},{"c":217.515,"h":217.72,"l":217.5,"n":448,"o":217.65,"t":"2026-10-20T19:45:00Z","v":11082,"vw":217.590995},{"c":217.62,"h":217.74,"l":217.505,"n":661,"o":217.51,"t":"2026-10-20T19:50:00Z","v":21450,"vw":217.657001},{"c":217.99,"h":218.03,"l":217.32,"n":2294,"o":217.49,"t":"2026-10-20T19:55:00Z","v":85431,"vw":217.850449},{"c":217.99,"h":217.99,"l":217.99,"n":70,"o":217.99,"t":"2026-10-20T20:00:00Z","v":151193,"vw":217.99},{"c":217.99,"h":217.99,"l":217.99,"n":1,"o":217.99,"t":"2026-10-20T20:20:00Z","v":31527,"vw":217.99},{"c":217.99,"h":217.99,"l":217.99,"n":1,"o":217.99,"t":"2026-10-20T20:30:00Z","v":492,"vw":217.99},{"c":216.8,"h":218.4365,"l":216.8,"n":177,"o":217.45,"t":"2026-10-21T13:30:00Z","v":16961,"vw":217.534737},{"c":216.12,"h":216.995,"l":216.12,"n":219,"o":216.82,"t":"2026-10-21T13:35:00Z","v":7534,"vw":216.707406},{"c":215.265,"h":216.355,"l":215.09,"n":310,"o":216.1376,"t":"2026-10-21T13:40:00Z","v":9584,"vw":215.660241},{"c":214.84,"h":215.36,"l":214.595,"n":238,"o":215.265,"t":"2026-10-21T13:45:00Z","v":7906,"vw":214.923661},{"c":214.62,"h":214.93,"l":214.62,"n":286,"o":214.755,"t":"2026-10-21T13:50:00Z","v":7936,"vw":214.801062},{"c":214.96,"h":215.17,"l":214.85,"n":276,"o":214.9,"t":"2026-10-21T13:55:00Z","v":13393,"vw":214.972293},{"c":213.805,"h":214.96,"l":213.491,"n":372,"o":214.96,"t":"2026-10-21T14:00:00Z","v":10485,"vw":214.442847},{"c":213.16,"h":213.54,"l":212.835,"n":254,"o":213.43,"t":"2026-10-21T14:05:00Z","v":6601,"vw":213.182819},{"c":214.13,"h":214.16,"l":212.83,"n":432,"o":213.16,"t":"2026-10-21T14:10:00Z","v":10210,"vw":213.57514},{"c":214.26,"h":214.5,"l":214.26,"n":303,"o":214.26,"t":"2026-10-21T14:15:00Z","v":6912,"vw":214.355625},{"c":214,"h":214.52,"l":213.98,"n":239,"o":214.52,"t":"2026-10-21T14:20:00Z","v":6062,"vw":214.21985},{"c":213.985,"h":214.215,"l":213.82,"n":273,"o":214.215,"t":"2026-10-21T14:25:00Z","v":6653,"vw":213.967212},{"c":214,"h":214.15,"l":213.685,"n":205,"o":213.73,"t":"2026-10-21T14:30:00Z","v":4238,"vw":213.885735},{"c":214.51,"h":214.51,"l":214.0602,"n":296,"o":214.065,"t":"2026-10-21T14:35:00Z","v":4117,"vw":214.34749},{"c":214.68,"h":214.68,"l":214.545,"n":218,"o":214.555,"t":"2026-10-21T14:40:00Z","v":5039,"vw":214.653398},{"c":215.01,"h":215.2425,"l":214.76,"n":328,"o":214.77,"t":"2026-10-21T14:45:00Z","v":7362,"vw":214.989777},{"c":214.85,"h":215.225,"l":214.85,"n":309,"o":215.06,"t":"2026-10-21T14:50:00Z","v":5814,"vw":215.048927},{"c":215.29,"h":215.31,"l":214.885,"n":254,"o":214.9861,"t":"2026-10-21T14:55:00Z","v":4155,"vw":215.067962},{"c":215.09,"h":215.09,"l":214.61,"n":248,"o":214.97,"t":"2026-10-21T15:00:00Z","v":5788,"vw":214.935504},{"c":214.82,"h":215.08,"l":214.6,"n":125,"o":215.08,"t":"2026-10-21T15:05:00Z","v":2269,"vw":214.804711},{"c":214.54,"h":214.74,"l":214.465,"n":254,"o":214.735,"t":"2026-10-21T15:10:00Z","v":5549,"vw":214.539375},{"c":214.785,"h":214.9,"l":214.42,"n":314,"o":214.58,"t":"2026-10-21T15:15:00Z","v":5919,"vw":214.720044},{"c":215.13,"h":215.36,"l":214.92,"n":284,"o":214.92,"t":"2026-10-21T15:20:00Z","v":6929,"vw":215.122866},{"c":215.365,"h":215.5,"l":215.155,"n":438,"o":215.16,"t":"2026-10-21T15:25:00Z","v":12127,"vw":215.408039},{"c":214.835,"h":215.37,"l":214.835,"n":299,"o":215.32,"t":"2026-10-21T15:30:00Z","v":6192,"vw":215.218979},{"c":214.97,"h":215.12,"l":214.895,"n":180,"o":214.975,"t":"2026-10-21T15:35:00Z","v":3533,"vw":215.001551},{"c":214.895,"h":214.99,"l":214.79,"n":223,"o":214.985,"t":"2026-10-21T15:40:00Z","v":4807,"vw":214.916405},{"c":215.125,"h":215.31,"l":214.9,"n":507,"o":214.9,"t":"2026-10-21T15:45:00Z","v":21385,"vw":215.220855},{"c":215.055,"h":215.34,"l":215.055,"n":395,"o":215.125,"t":"2026-10-21T15:50:00Z","v":14056,"vw":215.266374},{"c":215.095,"h":215.35,"l":215.04,"n":426,"o":215.16,"t":"2026-10-21T15:55:00Z","v":20532,"vw":215.238777},{"c":214.57,"h":215.05,"l":214.485,"n":413,"o":215.02,"t":"2026-10-21T16:00:00Z","v":11106,"vw":214.791649},{"c":214.53,"h":214.69,"l":214.38,"n":277,"o":214.69,"t":"2026-10-21T16:05:00Z","v":6936,"vw":214.474571},{"c":214.395,"h":214.46,"l":214.26,"n":362,"o":214.37,"t":"2026-10-21T16:10:00Z","v":9477,"vw":214.365357},{"c":214.13,"h":214.395,"l":214.13,"n":432,"o":214.395,"t":"2026-10-21T16:15:00Z","v":17495,"vw":214.274283},{"c":214.35,"h":214.505,"l":214.09,"n":522,"o":214.14,"t":"2026-10-21T16:20:00Z","v":22930,"vw":214.309911},{"c":214.13,"h":214.345,"l":213.95,"n":283,"o":214.345,"t":"2026-10-21T16:25:00Z","v":15022,"vw":214.299036},{"c":213.99,"h":214.045,"l":213.86,"n":243,"o":214.04,"t":"2026-10-21T16:30:00Z","v":7212,"vw":213.985783},{"c":214.86,"h":214.86,"l":213.99,"n":452,"o":213.99,"t":"2026-10-21T16:35:00Z","v":12869,"vw":214.293319},{"c":214.75,"h":214.95,"l":214.61,"n":501,"o":214.85,"t":"2026-10-21T16:40:00Z","v":15185,"vw":214.788106},{"c":214.7,"h":214.75,"l":214.515,"n":319,"o":214.63,"t":"2026-10-21T16:45:00Z","v":10130,"vw":214.583129},{"c":214.675,"h":214.8079,"l":214.64,"n":248,"o":214.8079,"t":"2026-10-21T16:50:00Z","v":6245,"vw":214.688174},{"c":214.96,"h":215.25,"l":214.53,"n":706,"o":214.69,"t":"2026-10-21T16:55:00Z","v":27942,"vw":214.919766},{"c":214.96,"h":215.2625,"l":214.9,"n":454,"o":215.12,"t":"2026-10-21T17:00:00Z","v":20271,"vw":215.129786},{"c":214.985,"h":215.025,"l":214.78,"n":208,"o":214.9,"t":"2026-10-21T17:05:00Z","v":6859,"vw":214.941008},{"c":214.6,"h":214.84,"l":214.49,"n":257,"o":214.84,"t":"2026-10-21T17:10:00Z","v":4897,"vw":214.660745},{"c":214.41,"h":214.68,"l":214.41,"n":220,"o":214.66,"t":"2026-10-21T17:15:00Z","v":5291,"vw":214.556191},{"c":214.27,"h":214.29,"l":214.065,"n":134,"o":214.23,"t":"2026-10-21T17:20:00Z","v":3295,"vw":214.224317},{"c":214.27,"h":214.355,"l":214.21,"n":141,"o":214.27,"t":"2026-10-21T17:25:00Z","v":3755,"vw":214.265659},{"c":214.155,"h":214.53,"l":214.145,"n":247,"o":214.33,"t":"2026-10-21T17:30:00Z","v":8041,"vw":214.363135},{"c":214.0125,"h":214.17,"l":213.91,"n":194,"o":214.17,"t":"2026-10-21T17:35:00Z","v":3542,"vw":214.05125},{"c":214.65,"h":214.845,"l":214,"n":410,"o":214,"t":"2026-10-21T17:40:00Z","v":10230,"vw":214.46695},{"c":214.885,"h":214.935,"l":214.65,"n":177,"o":214.655,"t":"2026-10-21T17:45:00Z","v":4492,"vw":214.746535},{"c":214.915,"h":215.015,"l":214.79,"n":242,"o":214.8825,"t":"2026-10-21T17:50:00Z","v":5711,"vw":214.876647},{"c":214.74,"h":214.83,"l":214.595,"n":282,"o":214.7501,"t":"2026-10-21T17:55:00Z","v":8990,"vw":214.725321},{"c":214.47,"h":214.8,"l":214.05,"n":370,"o":214.8,"t":"2026-10-21T18:00:00Z","v":10718,"vw":214.385454},{"c":214.73,"h":214.77,"l":214.46,"n":277,"o":214.46,"t":"2026-10-21T18:05:00Z","v":6103,"vw":214.574304},{"c":215.0925,"h":215.0925,"l":214.73,"n":330,"o":214.76,"t":"2026-10-21T18:10:00Z","v":13654,"vw":214.790459},{"c":215.21,"h":215.265,"l":215.04,"n":358,"o":215.15,"t":"2026-10-21T18:15:00Z","v":10733,"vw":215.192393},{"c":215.57,"h":215.605,"l":215.13,"n":598,"o":215.21,"t":"2026-10-21T18:20:00Z","v":20142,"vw":215.296137},{"c":215.415,"h":215.58,"l":215.4,"n":338,"o":215.57,"t":"2026-10-21T18:25:00Z","v":12106,"vw":215.489668},{"c":215.5,"h":215.5,"l":215.14,"n":331,"o":215.38,"t":"2026-10-21T18:30:00Z","v":10933,"vw":215.285413},{"c":215.72,"h":215.72,"l":215.34,"n":165,"o":215.48,"t":"2026-10-21T18:35:00Z","v":3477,"vw":215.497679},{"c":215.87,"h":215.97,"l":215.735,"n":288,"o":215.735,"t":"2026-10-21T18:40:00Z","v":7305,"vw":215.815048},{"c":215.38,"h":215.87,"l":215.38,"n":355,"o":215.87,"t":"2026-10-21T18:45:00Z","v":8657,"vw":215.759156},{"c":215.47,"h":215.7,"l":215.395,"n":213,"o":215.545,"t":"2026-10-21T18:50:00Z","v":5195,"vw":215.532852},{"c":214.825,"h":215.485,"l":214.685,"n":531,"o":215.485,"t":"2026-10-21T18:55:00Z","v":13017,"vw":214.962423},{"c":214.475,"h":214.81,"l":214.41,"n":460,"o":214.69,"t":"2026-10-21T19:00:00Z","v":12587,"vw":214.604639},{"c":214.485,"h":214.56,"l":214.235,"n":261,"o":214.475,"t":"2026-10-21T19:05:00Z","v":6493,"vw":214.430415},{"c":214.26,"h":214.61,"l":214.1,"n":332,"o":214.61,"t":"2026-10-21T19:10:00Z","v":10113,"vw":214.340003},{"c":214.595,"h":214.81,"l":214.2775,"n":411,"o":214.2775,"t":"2026-10-21T19:15:00Z","v":12946,"vw":214.622292},{"c":214.93,"h":215.085,"l":214.535,"n":348,"o":214.535,"t":"2026-10-21T19:20:00Z","v":11626,"vw":214.836535},{"c":215.425,"h":215.49,"l":215.01,"n":429,"o":215.01,"t":"2026-10-21T19:25:00Z","v":9152,"vw":215.289574},{"c":215.435,"h":215.62,"l":215.33,"n":372,"o":215.48,"t":"2026-10-21T19:30:00Z","v":12427,"vw":215.4724},{"c":215.1,"h":215.44,"l":215.07,"n":573,"o":215.435,"t":"2026-10-21T19:35:00Z","v":21651,"vw":215.23009},{"c":215.16,"h":215.21,"l":214.82,"n":671,"o":215.105,"t":"2026-10-21T19:40:00Z","v":28149,"vw":215.0254},{"c":215.155,"h":215.21,"l":214.75,"n":890,"o":215.12,"t":"2026-10-21T19:45:00Z","v":41819,"vw":214.978559},{"c":214.75,"h":215.475,"l":214.61,"n":1007,"o":215.155,"t":"2026-10-21T19:50:00Z","v":39286,"vw":215.00623},{"c":214.52,"h":214.76,"l":214.36,"n":2725,"o":214.54,"t":"2026-10-21T19:55:00Z","v":100196,"vw":214.565828},{"c":214.52,"h":214.52,"l":214.52,"n":55,"o":214.52,"t":"2026-10-21T20:00:00Z","v":136779,"vw":214.52},{"c":214.8272,"h":214.8272,"l":214.8272,"n":1,"o":214.8272,"t":"2026-10-21T20:05:00Z","v":36511,"vw":214.8272},{"c":214.52,"h":214.52,"l":214.52,"n":3,"o":214.52,"t":"2026-10-21T20:15:00Z","v":325205,"vw":214.52},{"c":215.25,"h":215.25,"l":215.25,"n":2,"o":215.25,"t":"2026-10-22T09:50:00Z","v":169,"vw":215.25},{"c":214.735,"h":215.76,"l":213.93,"n":117,"o":215.41,"t":"2026-10-22T13:30:00Z","v":10496,"vw":215.327482},{"c":215.02,"h":216.015,"l":215,"n":98,"o":216,"t":"2026-10-22T13:35:00Z","v":3962,"vw":215.717371},{"c":214.87,"h":215.45,"l":214.86,"n":178,"o":215.28,"t":"2026-10-22T13:40:00Z","v":6003,"vw":215.241085},{"c":215.4,"h":215.66,"l":214.48,"n":213,"o":214.875,"t":"2026-10-22T13:45:00Z","v":5343,"vw":215.04944},{"c":215.42,"h":215.71,"l":215.31,"n":100,"o":215.41,"t":"2026-10-22T13:50:00Z","v":2650,"vw":215.507616},{"c":215.71,"h":215.71,"l":215.16,"n":321,"o":215.6,"t":"2026-10-22T13:55:00Z","v":4873,"vw":215.474313},{"c":214.775,"h":215.61,"l":214.62,"n":351,"o":215.61,"t":"2026-10-22T14:00:00Z","v":5693,"vw":215.115218},{"c":215.295,"h":215.37,"l":214.7725,"n":305,"o":214.95,"t":"2026-10-22T14:05:00Z","v":5369,"vw":215.117912},{"c":216.16,"h":216.16,"l":215.25,"n":372,"o":215.36,"t":"2026-10-22T14:10:00Z","v":7853,"vw":215.611315},{"c":216.12,"h":216.5,"l":216.12,"n":171,"o":216.15,"t":"2026-10-22T14:15:00Z","v":6571,"vw":216.221567},{"c":216.21,"h":216.66,"l":215.97,"n":267,"o":216.215,"t":"2026-10-22T14:20:00Z","v":8777,"vw":216.345104},{"c":215.695,"h":216.21,"l":215.68,"n":158,"o":216.1,"t":"2026-10-22T14:25:00Z","v":6020,"vw":215.958635},{"c":215.08,"h":216.24,"l":214.87,"n":227,"o":216.18,"t":"2026-10-22T14:30:00Z","v":5756,"vw":215.77798},{"c":214.71,"h":214.91,"l":214.6,"n":121,"o":214.6,"t":"2026-10-22T14:35:00Z","v":4396,"vw":214.702384},{"c":214.295,"h":214.675,"l":214.13,"n":179,"o":214.565,"t":"2026-10-22T14:40:00Z","v":6004,"vw":214.486248},{"c":214.5,"h":214.94,"l":214.225,"n":388,"o":214.23,"t":"2026-10-22T14:45:00Z","v":11126,"vw":214.625173},{"c":214.87,"h":214.95,"l":214.465,"n":328,"o":214.475,"t":"2026-10-22T14:50:00Z","v":6822,"vw":214.656498},{"c":214.955,"h":215.11,"l":214.75,"n":181,"o":214.87,"t":"2026-10-22T14:55:00Z","v":3973,"vw":214.959423},{"c":215.645,"h":215.645,"l":214.76,"n":311,"o":214.8275,"t":"2026-10-22T15:00:00Z","v":10643,"vw":215.174974},{"c":215.755,"h":215.755,"l":215.23,"n":256,"o":215.545,"t":"2026-10-22T15:05:00Z","v":6569,"vw":215.449793},{"c":216.18,"h":216.18,"l":215.82,"n":226,"o":215.82,"t":"2026-10-22T15:10:00Z","v":4445,"vw":216.02},{"c":216.07,"h":216.29,"l":215.87,"n":169,"o":216.29,"t":"2026-10-22T15:15:00Z","v":4169,"vw":216.026542},{"c":216.43,"h":216.65,"l":216.06,"n":326,"o":216.07,"t":"2026-10-22T15:20:00Z","v":9966,"vw":216.299379},{"c":216.585,"h":216.785,"l":216.4,"n":270,"o":216.48,"t":"2026-10-22T15:25:00Z","v":10881,"vw":216.571328},{"c":216.25,"h":216.46,"l":215.72,"n":297,"o":216.37,"t":"2026-10-22T15:30:00Z","v":7196,"vw":216.109185},{"c":216.27,"h":216.29,"l":216.08,"n":120,"o":216.22,"t":"2026-10-22T15:35:00Z","v":2613,"vw":216.216071},{"c":216.515,"h":216.515,"l":216.19,"n":284,"o":216.33,"t":"2026-10-22T15:40:00Z","v":6067,"vw":216.303008},{"c":216.29,"h":216.78,"l":216.25,"n":334,"o":216.52,"t":"2026-10-22T15:45:00Z","v":8099,"vw":216.480602},{"c":216.58,"h":216.65,"l":216.32,"n":255,"o":216.325,"t":"2026-10-22T15:50:00Z","v":9063,"vw":216.455932},{"c":216.29,"h":216.63,"l":216.21,"n":276,"o":216.35,"t":"2026-10-22T15:55:00Z","v":10694,"vw":216.418125},{"c":216.205,"h":216.36,"l":216.01,"n":207,"o":216.295,"t":"2026-10-22T16:00:00Z","v":6119,"vw":216.210074},{"c":216.0925,"h":216.25,"l":216.08,"n":171,"o":216.205,"t":"2026-10-22T16:05:00Z","v":3926,"vw":216.107655},{"c":216,"h":216.29,"l":215.77,"n":404,"o":216.085,"t":"2026-10-22T16:10:00Z","v":21852,"vw":216.057665},{"c":215.525,"h":216.16,"l":215.33,"n":321,"o":216.15,"t":"2026-10-22T16:15:00Z","v":8261,"vw":215.702592},{"c":215.47,"h":215.63,"l":215.36,"n":222,"o":215.56,"t":"2026-10-22T16:20:00Z","v":4627,"vw":215.517724},{"c":215.41,"h":215.655,"l":215.16,"n":287,"o":215.655,"t":"2026-10-22T16:25:00Z","v":5721,"vw":215.392959},{"c":215.445,"h":215.53,"l":215.24,"n":212,"o":215.355,"t":"2026-10-22T16:30:00Z","v":6661,"vw":215.393625},{"c":215.095,"h":215.29,"l":215.01,"n":247,"o":215.29,"t":"2026-10-22T16:35:00Z","v":5261,"vw":215.150552},{"c":215.15,"h":215.2725,"l":215.01,"n":231,"o":215.06,"t":"2026-10-22T16:40:00Z","v":8679,"vw":215.126586},{"c":215.55,"h":215.67,"l":215.3,"n":425,"o":215.36,"t":"2026-10-22T16:45:00Z","v":13765,"vw":215.452821},{"c":215.695,"h":215.83,"l":215.45,"n":265,"o":215.64,"t":"2026-10-22T16:50:00Z","v":11356,"vw":215.623778},{"c":215.33,"h":215.71,"l":215.21,"n":274,"o":215.695,"t":"2026-10-22T16:55:00Z","v":6896,"vw":215.416269},{"c":214.77,"h":215.34,"l":214.76,"n":253,"o":215.15,"t":"2026-10-22T17:00:00Z","v":9830,"vw":215.07045},{"c":214.735,"h":214.935,"l":214.735,"n":175,"o":214.935,"t":"2026-10-22T17:05:00Z","v":3892,"vw":214.771838},{"c":215,"h":215,"l":214.61,"n":242,"o":214.775,"t":"2026-10-22T17:10:00Z","v":7968,"vw":214.718253},{"c":215.14,"h":215.19,"l":214.9176,"n":325,"o":214.925,"t":"2026-10-22T17:15:00Z","v":9296,"vw":215.00524},{"c":215.13,"h":215.145,"l":214.96,"n":203,"o":215.145,"t":"2026-10-22T17:20:00Z","v":3611,"vw":215.062339},{"c":215.55,"h":215.55,"l":214.91,"n":292,"o":214.95,"t":"2026-10-22T17:25:00Z","v":5941,"vw":215.18683},{"c":215.43,"h":215.56,"l":215.32,"n":236,"o":215.48,"t":"2026-10-22T17:30:00Z","v":5677,"vw":215.44247},{"c":214.88,"h":215.35,"l":214.88,"n":209,"o":215.35,"t":"2026-10-22T17:35:00Z","v":3547,"vw":215.196956},{"c":214.86,"h":214.915,"l":214.75,"n":143,"o":214.91,"t":"2026-10-22T17:40:00Z","v":2374,"vw":214.874789},{"c":215.08,"h":215.08,"l":214.81,"n":203,"o":214.855,"t":"2026-10-22T17:45:00Z","v":3493,"vw":214.914324},{"c":215.21,"h":215.215,"l":214.9,"n":187,"o":214.96,"t":"2026-10-22T17:50:00Z","v":4209,"vw":215.042458},{"c":215.83,"h":215.83,"l":215.24,"n":234,"o":215.24,"t":"2026-10-22T17:55:00Z","v":5055,"vw":215.417663},{"c":215.5,"h":215.83,"l":215.5,"n":215,"o":215.83,"t":"2026-10-22T18:00:00Z","v":4232,"vw":215.709679},{"c":215.4799,"h":215.4799,"l":215.23,"n":180,"o":215.23,"t":"2026-10-22T18:05:00Z","v":3451,"vw":215.346998},{"c":215.39,"h":215.39,"l":215.22,"n":180,"o":215.22,"t":"2026-10-22T18:10:00Z","v":3621,"vw":215.316167},{"c":215.36,"h":215.435,"l":215.36,"n":165,"o":215.435,"t":"2026-10-22T18:15:00Z","v":2610,"vw":215.403192},{"c":215.34,"h":215.34,"l":215.25,"n":171,"o":215.29,"t":"2026-10-22T18:20:00Z","v":2634,"vw":215.3075},{"c":215.185,"h":215.26,"l":215.11,"n":253,"o":215.22,"t":"2026-10-22T18:25:00Z","v":6276,"vw":215.206437},{"c":215.385,"h":215.415,"l":215.18,"n":239,"o":215.18,"t":"2026-10-22T18:30:00Z","v":5213,"vw":215.345},{"c":215.315,"h":215.315,"l":215.09,"n":247,"o":215.26,"t":"2026-10-22T18:35:00Z","v":5104,"vw":215.217125},{"c":215.295,"h":215.295,"l":215.22,"n":147,"o":215.29,"t":"2026-10-22T18:40:00Z","v":2759,"vw":215.287727},{"c":215.35,"h":215.57,"l":215.25,"n":315,"o":215.25,"t":"2026-10-22T18:45:00Z","v":8091,"vw":215.43034},{"c":214.93,"h":215.36,"l":214.87,"n":343,"o":215.36,"t":"2026-10-22T18:50:00Z","v":10272,"vw":215.091873},{"c":214.995,"h":214.995,"l":214.75,"n":343,"o":214.94,"t":"2026-10-22T18:55:00Z","v":13551,"vw":214.873546},{"c":215.33,"h":215.56,"l":214.98,"n":240,"o":215,"t":"2026-10-22T19:00:00Z","v":5664,"vw":215.207358},{"c":215.86,"h":215.96,"l":215.46,"n":309,"o":215.46,"t":"2026-10-22T19:05:00Z","v":10206,"vw":215.75784},{"c":215.685,"h":215.96,"l":215.53,"n":319,"o":215.96,"t":"2026-10-22T19:10:00Z","v":6800,"vw":215.665198},{"c":215.735,"h":215.7899,"l":215.58,"n":313,"o":215.715,"t":"2026-10-22T19:15:00Z","v":8705,"vw":215.713435},{"c":215.575,"h":215.7,"l":215.52,"n":316,"o":215.695,"t":"2026-10-22T19:20:00Z","v":6077,"vw":215.647237},{"c":215.87,"h":215.87,"l":215.38,"n":376,"o":215.575,"t":"2026-10-22T19:25:00Z","v":10139,"vw":215.578918},{"c":216.05,"h":216.05,"l":215.73,"n":343,"o":215.895,"t":"2026-10-22T19:30:00Z","v":6180,"vw":215.847306},{"c":216.58,"h":216.58,"l":216.085,"n":294,"o":216.13,"t":"2026-10-22T19:35:00Z","v":6442,"vw":216.365017},{"c":216.53,"h":216.61,"l":216.285,"n":526,"o":216.58,"t":"2026-10-22T19:40:00Z","v":14418,"vw":216.417422},{"c":217.11,"h":217.135,"l":216.53,"n":961,"o":216.53,"t":"2026-10-22T19:45:00Z","v":25793,"vw":216.916486},{"c":217.48,"h":217.87,"l":216.99,"n":957,"o":217.19,"t":"2026-10-22T19:50:00Z","v":31864,"vw":217.446673},{"c":217.57,"h":217.68,"l":217.11,"n":2754,"o":217.665,"t":"2026-10-22T19:55:00Z","v":88376,"vw":217.365777},{"c":217.56,"h":217.56,"l":217.56,"n":84,"o":217.56,"t":"2026-10-22T20:00:00Z","v":138785,"vw":217.56},{"c":217.56,"h":217.56,"l":217.56,"n":1,"o":217.56,"t":"2026-10-22T20:30:00Z","v":156,"vw":217.56}],"history":[{"c":164.04,"h":165.6572,"l":163.5,"n":20520,"o":164.66,"t":"2024-10-21T04:00:00Z","v":1184729,"vw":164.194751},{"c":161.12,"h":162.34,"l":160.39,"n":17100,"o":162.34,"t":"2024-10-22T04:00:00Z","v":774366,"vw":161.281048},{"c":162.36,"h":163.23,"l":159.05,"n":22434,"o":160.3,"t":"2024-10-23T04:00:00Z","v":1373373,"vw":162.405434},{"c":162.57,"h":163.8102,"l":161.57,"n":18192,"o":163.28,"t":"2024-10-24T04:00:00Z","v":788816,"vw":162.527431},{"c":159.92,"h":162.93,"l":159.63,"n":16008,"o":162.63,"t":"2024-10-25T04:00:00Z","v":691387,"vw":160.394574},{"c":162.2,"h":163,"l":160.22,"n":19821,"o":162.01,"t":"2024-10-28T04:00:00Z","v":937084,"vw":161.829328},{"c":161.94,"h":162.737,"l":159.5,"n":19174,"o":161.05,"t":"2024-10-29T04:00:00Z","v":864815,"vw":161.847805},{"c":160.21,"h":163.525,"l":159.78,"n":20152,"o":162.81,"t":"2024-10-30T04:00:00Z","v":761638,"vw":160.632828},{"c":160.02,"h":161.75,"l":159.31,"n":20905,"o":159.8,"t":"2024-10-31T04:00:00Z","v":1112913,"vw":160.655678},{"c":159.65,"h":161.04,"l":159.48,"n":16763,"o":160.33,"t":"2024-11-01T04:00:00Z","v":747657,"vw":160.062091},{"c":158.77,"h":160.23,"l":157.89,"n":18217,"o":159.22,"t":"2024-11-04T05:00:00Z","v":813434,"vw":158.781682},{"c":161.38,"h":161.85,"l":157.94,"n":19643,"o":159.05,"t":"2024-11-05T05:00:00Z","v":1041193,"vw":160.825351},{"c":170.95,"h":174.3175,"l":166.6,"n":34608,"o":166.74,"t":"2024-11-06T05:00:00Z","v":1989034,"vw":171.407462},{"c":168.48,"h":170.8,"l":167.8,"n":21677,"o":170.56,"t":"2024-11-07T05:00:00Z","v":1056379,"vw":168.941939},{"c":168.44,"h":170.59,"l":167.8301,"n":20521,"o":168.47,"t":"2024-11-08T05:00:00Z","v":920023,"vw":168.752168},{"c":169.25,"h":171.66,"l":168.69,"n":23530,"o":169.47,"t":"2024-11-11T05:00:00Z","v":1327311,"vw":169.508663},{"c":167.08,"h":172.1,"l":165.63,"n":23901,"o":169.92,"t":"2024-11-12T05:00:00Z","v":1193737,"vw":167.360474},{"c":169.68,"h":170.81,"l":166.75,"n":24576,"o":167.62,"t":"2024-11-13T05:00:00Z","v":1311656,"vw":169.484539},{"c":168.69,"h":171.21,"l":168.27,"n":18368,"o":169.5,"t":"2024-11-14T05:00:00Z","v":889572,"vw":168.888352},{"c":166.78,"h":169.44,"l":166.33,"n":25161,"o":168.86,"t":"2024-11-15T05:00:00Z","v":1979507,"vw":167.109834},{"c":164.45,"h":168.1875,"l":163.9,"n":23332,"o":166.95,"t":"2024-11-18T05:00:00Z","v":1112115,"vw":164.812285},{"c":160.85,"h":163.66,"l":160.32,"n":25018,"o":162.25,"t":"2024-11-19T05:00:00Z","v":1279148,"vw":161.368698},{"c":162.59,"h":163.06,"l":159.4,"n":22447,"o":160.06,"t":"2024-11-20T05:00:00Z","v":1473096,"vw":161.989884},{"c":164.56,"h":164.8,"l":161.31,"n":21060,"o":161.95,"t":"2024-11-21T05:00:00Z","v":1252984,"vw":163.987011},{"c":167.69,"h":168.47,"l":163.815,"n":21833,"o":164.36,"t":"2024-11-22T05:00:00Z","v":1270781,"vw":167.466103},{"c":175.22,"h":177.58,"l":170.85,"n":32890,"o":170.85,"t":"2024-11-25T05:00:00Z","v":1920888,"vw":175.554343},{"c":173.85,"h":175.07,"l":171.32,"n":23566,"o":174.33,"t":"2024-11-26T05:00:00Z","v":996188,"vw":173.164986},{"c":174.98,"h":176.91,"l":174.32,"n":16755,"o":174.32,"t":"2024-11-27T05:00:00Z","v":714222,"vw":175.439713},{"c":176.27,"h":177.67,"l":174.82,"n":10021,"o":175.13,"t":"2024-11-29T05:00:00Z","v":541650,"vw":176.35565},{"c":172,"h":175.73,"l":171.8,"n":21597,"o":175.73,"t":"2024-12-02T05:00:00Z","v":1148741,"vw":172.463715},{"c":170.77,"h":172.08,"l":169.95,"n":17331,"o":171.61,"t":"2024-12-03T05:00:00Z","v":953356,"vw":170.836206},{"c":171.22,"h":171.75,"l":170.16,"n":18960,"o":170.7,"t":"2024-12-04T05:00:00Z","v":768170,"vw":171.116474},{"c":171.17,"h":173.14,"l":171.16,"n":15266,"o":171.74,"t":"2024-12-05T05:00:00Z","v":716152,"vw":171.509792},{"c":169.75,"h":173.05,"l":169.58,"n":17919,"o":172.47,"t":"2024-12-06T05:00:00Z","v":1112528,"vw":170.312276},{"c":168.64,"h":169.78,"l":166.15,"n":23025,"o":169.25,"t":"2024-12-09T05:00:00Z","v":1376444,"vw":168.30753},{"c":168.31,"h":170.85,"l":165.01,"n":27403,"o":168.06,"t":"2024-12-10T05:00:00Z","v":1284307,"vw":168.697925},{"c":167.83,"h":169.87,"l":167.615,"n":18619,"o":169.19,"t":"2024-12-11T05:00:00Z","v":810033,"vw":168.369876},{"c":164.99,"h":168.8,"l":164.38,"n":23223,"o":167.65,"t":"2024-12-12T05:00:00Z","v":1512191,"vw":165.17621},{"c":166.69,"h":166.99,"l":164.39,"n":23337,"o":165.2,"t":"2024-12-13T05:00:00Z","v":1472751,"vw":166.238397},{"c":167.57,"h":171.61,"l":166.51,"n":32215,"o":166.51,"t":"2024-12-16T05:00:00Z","v":1809784,"vw":168.764319},{"c":165.46,"h":168.93,"l":164.24,"n":32978,"o":167.44,"t":"2024-12-17T05:00:00Z","v":2161875,"vw":165.365413},{"c":159.87,"h":165.99,"l":159.67,"n":40400,"o":164.99,"t":"2024-12-18T05:00:00Z","v":2673159,"vw":162.402282},{"c":183.44,"h":188.82,"l":176.84,"n":72174,"o":177.715,"t":"2024-12-19T05:00:00Z","v":4766160,"vw":183.08758},{"c":187.59,"h":188.879,"l":181.08,"n":52754,"o":183.37,"t":"2024-12-20T05:00:00Z","v":4153238,"vw":186.296201},{"c":184.79,"h":188.475,"l":180.484,"n":35826,"o":187.95,"t":"2024-12-23T05:00:00Z","v":2048980,"vw":183.39748},{"c":186.65,"h":186.79,"l":183.34,"n":12090,"o":185.67,"t":"2024-12-24T05:00:00Z","v":626783,"vw":185.846293},{"c":188.66,"h":188.95,"l":185.01,"n":22229,"o":186,"t":"2024-12-26T05:00:00Z","v":1209760,"vw":188.280221},{"c":187.58,"h":189.18,"l":186.84,"n":19943,"o":187.17,"t":"2024-12-27T05:00:00Z","v":872848,"vw":187.638895},{"c":186.77,"h":187.83,"l":184.85,"n":21609,"o":185.43,"t":"2024-12-30T05:00:00Z","v":928871,"vw":186.866959},{"c":186.69,"h":188.46,"l":185.895,"n":17710,"o":187.02,"t":"2024-12-31T05:00:00Z","v":834082,"vw":186.689329},{"c":186.51,"h":188.52,"l":184.88,"n":18885,"o":188.47,"t":"2025-01-02T05:00:00Z","v":872626,"vw":186.515793},{"c":187.72,"h":188.21,"l":185.92,"n":20506,"o":186.93,"t":"2025-01-03T05:00:00Z","v":1129387,"vw":187.466184},{"c":183.96,"h":187.72,"l":183.53,"n":28631,"o":187.1,"t":"2025-01-06T05:00:00Z","v":1670897,"vw":184.485766},{"c":184.34,"h":186.275,"l":183.68,"n":24242,"o":185.35,"t":"2025-01-07T05:00:00Z","v":1145622,"vw":184.546883},{"c":183.73,"h":185.45,"l":181.92,"n":20729,"o":183.22,"t":"2025-01-08T05:00:00Z","v":1122289,"vw":183.591642},{"c":180.02,"h":182.535,"l":179.15,"n":24604,"o":180.39,"t":"2025-01-10T05:00:00Z","v":1293274,"vw":180.091128},{"c":182.77,"h":182.89,"l":179,"n":22482,"o":179.7,"t":"2025-01-13T05:00:00Z","v":1091135,"vw":182.170174},{"c":182.04,"h":185.28,"l":181.97,"n":19810,"o":184.09,"t":"2025-01-14T05:00:00Z","v":1228082,"vw":182.572211},{"c":180.83,"h":185.04,"l":180.79,"n":18756,"o":184.53,"t":"2025-01-15T05:00:00Z","v":880154,"vw":181.536361},{"c":181.06,"h":182.43,"l":179.86,"n":17182,"o":180.7,"t":"2025-01-16T05:00:00Z","v":763251,"vw":181.290535},{"c":181.75,"h":183.14,"l":181.01,"n":19213,"o":182.01,"t":"2025-01-17T05:00:00Z","v":940546,"vw":181.743907},{"c":186.49,"h":187.81,"l":182.375,"n":32247,"o":182.46,"t":"2025-01-21T05:00:00Z","v":1839180,"vw":186.169672},{"c":185.65,"h":187.66,"l":184.97,"n":24654,"o":186.65,"t":"2025-01-22T05:00:00Z","v":1047048,"vw":185.715556},{"c":186.17,"h":186.44,"l":183.545,"n":18544,"o":185.09,"t":"2025-01-23T05:00:00Z","v":968022,"vw":185.627504},{"c":187.61,"h":188.51,"l":184.02,"n":27558,"o":184.8,"t":"2025-01-24T05:00:00Z","v":1304853,"vw":186.959503},{"c":192.62,"h":193.125,"l":188,"n":30460,"o":188,"t":"2025-01-27T05:00:00Z","v":1353820,"vw":191.951637},{"c":192.4,"h":194.7,"l":191.48,"n":20073,"o":191.83,"t":"2025-01-28T05:00:00Z","v":931949,"vw":192.798609},{"c":193.8,"h":194.85,"l":192.52,"n":21367,"o":193.59,"t":"2025-01-29T05:00:00Z","v":857544,"vw":193.916824},{"c":196.19,"h":196.65,"l":194.09,"n":19605,"o":194.6,"t":"2025-01-30T05:00:00Z","v":769742,"vw":195.857503},{"c":195.24,"h":196.8,"l":195.01,"n":21678,"o":195.14,"t":"2025-01-31T05:00:00Z","v":1508889,"vw":195.520591},{"c":198.67,"h":199.95,"l":191.744,"n":29031,"o":192.51,"t":"2025-02-03T05:00:00Z","v":1323444,"vw":197.989749},{"c":199.56,"h":200.9,"l":197.24,"n":20938,"o":199.32,"t":"2025-02-04T05:00:00Z","v":866440,"vw":199.589913},{"c":200.42,"h":201.09,"l":196.5401,"n":18208,"o":199.65,"t":"2025-02-05T05:00:00Z","v":974287,"vw":200.120771},{"c":200.43,"h":201.94,"l":199.08,"n":19308,"o":201.42,"t":"2025-02-06T05:00:00Z","v":733096,"vw":200.52961},{"c":197.22,"h":200.01,"l":197.04,"n":19743,"o":199.64,"t":"2025-02-07T05:00:00Z","v":769713,"vw":198.117292},{"c":195.31,"h":198.272,"l":193.75,"n":23954,"o":198.15,"t":"2025-02-10T05:00:00Z","v":881812,"vw":195.248503},{"c":194.17,"h":194.915,"l":192.14,"n":21599,"o":193.06,"t":"2025-02-11T05:00:00Z","v":895457,"vw":193.695619},{"c":194.81,"h":195.47,"l":192.08,"n":18338,"o":193.37,"t":"2025-02-12T05:00:00Z","v":798009,"vw":194.353623},{"c":193.46,"h":196.31,"l":192.615,"n":19800,"o":195.33,"t":"2025-02-13T05:00:00Z","v":908315,"vw":193.599761},{"c":191.19,"h":194.08,"l":190.22,"n":20668,"o":194.08,"t":"2025-02-14T05:00:00Z","v":1149022,"vw":191.148479},{"c":200.4,"h":200.66,"l":190.6804,"n":34223,"o":191.06,"t":"2025-02-18T05:00:00Z","v":1928574,"vw":198.408127},{"c":196.85,"h":199.18,"l":195.58,"n":29276,"o":198.6,"t":"2025-02-19T05:00:00Z","v":1551652,"vw":196.80372},{"c":195.1,"h":197.5,"l":193.24,"n":25339,"o":195.84,"t":"2025-02-20T05:00:00Z","v":1133482,"vw":194.782569},{"c":191.21,"h":195.5,"l":190.06,"n":28920,"o":195.18,"t":"2025-02-21T05:00:00Z","v":1385023,"vw":191.711206},{"c":194.94,"h":195.39,"l":190.85,"n":22646,"o":191.93,"t":"2025-02-24T05:00:00Z","v":1300752,"vw":194.225438},{"c":197.69,"h":198.65,"l":194.94,"n":28992,"o":194.94,"t":"2025-02-25T05:00:00Z","v":1383846,"vw":197.459075},{"c":194.04,"h":198.23,"l":192.38,"n":26100,"o":198.23,"t":"2025-02-26T05:00:00Z","v":1212579,"vw":194.858242},{"c":194.92,"h":196.335,"l":193.12,"n":21498,"o":194.89,"t":"2025-02-27T05:00:00Z","v":1257404,"vw":194.914474},{"c":200.46,"h":200.78,"l":195.31,"n":22195,"o":195.31,"t":"2025-02-28T05:00:00Z","v":1132721,"vw":199.552018},{"c":195.91,"h":203.12,"l":195.31,"n":32758,"o":201.59,"t":"2025-03-03T05:00:00Z","v":1578585,"vw":197.36658},{"c":192.72,"h":195.7,"l":192.3,"n":26296,"o":194.43,"t":"2025-03-04T05:00:00Z","v":1241599,"vw":193.331348},{"c":194.67,"h":195.885,"l":191.69,"n":21744,"o":192.64,"t":"2025-03-05T05:00:00Z","v":870257,"vw":194.342336},{"c":192.31,"h":195.11,"l":191.63,"n":21672,"o":192.88,"t":"2025-03-06T05:00:00Z","v":944029,"vw":192.820115},{"c":194.67,"h":195.39,"l":189.215,"n":24749,"o":191.81,"t":"2025-03-07T05:00:00Z","v":1151527,"vw":193.6007},{"c":195.52,"h":197.35,"l":193.1546,"n":28570,"o":194.11,"t":"2025-03-10T04:00:00Z","v":1368074,"vw":195.523606},{"c":189.39,"h":195.06,"l":188.84,"n":29787,"o":193.69,"t":"2025-03-11T04:00:00Z","v":1578652,"vw":190.442373},{"c":189.82,"h":191.11,"l":185.31,"n":28020,"o":189.46,"t":"2025-03-12T04:00:00Z","v":1245443,"vw":188.462456},{"c":181.13,"h":191.2,"l":180.38,"n":36115,"o":190.26,"t":"2025-03-13T04:00:00Z","v":1644485,"vw":182.532027},{"c":185.99,"h":186.53,"l":180.22,"n":22560,"o":182.37,"t":"2025-03-14T04:00:00Z","v":1047364,"vw":185.292922},{"c":187.6,"h":188.24,"l":184.69,"n":28579,"o":185.38,"t":"2025-03-17T04:00:00Z","v":1204096,"vw":187.083507},{"c":188.07,"h":188.57,"l":185.79,"n":26715,"o":186.5,"t":"2025-03-18T04:00:00Z","v":1192748,"vw":187.732225},{"c":188.15,"h":189.78,"l":186.82,"n":33142,"o":186.82,"t":"2025-03-19T04:00:00Z","v":1536802,"vw":188.254124},{"c":199.01,"h":203.473,"l":195.59,"n":58165,"o":198.41,"t":"2025-03-20T04:00:00Z","v":3178770,"vw":199.38007},{"c":199.93,"h":200.38,"l":195.55,"n":30606,"o":199.08,"t":"2025-03-21T04:00:00Z","v":2514388,"vw":199.593009},{"c":208.56,"h":210.47,"l":202.335,"n":39919,"o":202.75,"t":"2025-03-24T04:00:00Z","v":2129641,"vw":208.270126},{"c":207.17,"h":208.92,"l":205.63,"n":28081,"o":207.68,"t":"2025-03-25T04:00:00Z","v":1226701,"vw":206.981374},{"c":207.45,"h":209.03,"l":205.985,"n":21799,"o":208.25,"t":"2025-03-26T04:00:00Z","v":941840,"vw":207.365062},{"c":207.99,"h":211,"l":206.32,"n":22293,"o":207.5,"t":"2025-03-27T04:00:00Z","v":954280,"vw":208.77079},{"c":205.13,"h":207.56,"l":203.25,"n":20343,"o":207.56,"t":"2025-03-28T04:00:00Z","v":798291,"vw":204.812778},{"c":207.76,"h":209.27,"l":203.05,"n":32154,"o":203.05,"t":"2025-03-31T04:00:00Z","v":1556333,"vw":207.440949},{"c":209.54,"h":209.77,"l":204.51,"n":26655,"o":206.94,"t":"2025-04-01T04:00:00Z","v":986631,"vw":208.323184},{"c":209.57,"h":210.74,"l":205.76,"n":26836,"o":206.4,"t":"2025-04-02T04:00:00Z","v":1117730,"vw":208.690127},{"c":200.68,"h":204.68,"l":198.32,"n":42838,"o":203.4,"t":"2025-04-03T04:00:00Z","v":2082806,"vw":201.073367},{"c":192.38,"h":197.43,"l":190.46,"n":45883,"o":196.62,"t":"2025-04-04T04:00:00Z","v":1913029,"vw":193.789358},{"c":188.98,"h":194.81,"l":181.0253,"n":44616,"o":186.495,"t":"2025-04-07T04:00:00Z","v":2115619,"vw":186.812832},{"c":186.58,"h":194.22,"l":184.33,"n":35826,"o":193.025,"t":"2025-04-08T04:00:00Z","v":1622262,"vw":188.56762},{"c":196.35,"h":198.645,"l":181.0037,"n":37703,"o":183.3,"t":"2025-04-09T04:00:00Z","v":2018191,"vw":191.778727},{"c":192.03,"h":193.95,"l":187.225,"n":30541,"o":191.83,"t":"2025-04-10T04:00:00Z","v":1289062,"vw":191.172575},{"c":194.47,"h":196.765,"l":189.32,"n":26951,"o":192,"t":"2025-04-11T04:00:00Z","v":1109076,"vw":193.870082},{"c":199.27,"h":200.48,"l":195.86,"n":30415,"o":197.03,"t":"2025-04-14T04:00:00Z","v":1421170,"vw":198.977316},{"c":199.56,"h":202.21,"l":198.42,"n":24991,"o":199.35,"t":"2025-04-15T04:00:00Z","v":1105585,"vw":200.076205},{"c":197.87,"h":200.43,"l":196.35,"n":27086,"o":199.28,"t":"2025-04-16T04:00:00Z","v":1161246,"vw":198.136894},{"c":200.22,"h":202.955,"l":197.2659,"n":23577,"o":198.7,"t":"2025-04-17T04:00:00Z","v":928622,"vw":200.518519},{"c":197.07,"h":200.06,"l":194.89,"n":21996,"o":199.52,"t":"2025-04-21T04:00:00Z","v":1112779,"vw":196.678009},{"c":202.65,"h":202.82,"l":197.79,"n":21109,"o":199.03,"t":"2025-04-22T04:00:00Z","v":935747,"vw":201.737566},{"c":201.77,"h":206.97,"l":201.02,"n":20809,"o":205.06,"t":"2025-04-23T04:00:00Z","v":945204,"vw":202.848947},{"c":200.44,"h":200.73,"l":197.52,"n":21088,"o":200.73,"t":"2025-04-24T04:00:00Z","v":935840,"vw":199.71587},{"c":199.1,"h":201.08,"l":197.78,"n":20280,"o":199.22,"t":"2025-04-25T04:00:00Z","v":811759,"vw":198.943085},{"c":200.37,"h":200.9328,"l":197.45,"n":22461,"o":199.48,"t":"2025-04-28T04:00:00Z","v":979400,"vw":199.793658},{"c":198.82,"h":199.845,"l":196.37,"n":22293,"o":199,"t":"2025-04-29T04:00:00Z","v":877834,"vw":198.248129},{"c":200.64,"h":201.51,"l":194.965,"n":21614,"o":197.63,"t":"2025-04-30T04:00:00Z","v":1155455,"vw":199.203658},{"c":199.86,"h":202.4,"l":198.23,"n":21563,"o":200.48,"t":"2025-05-01T04:00:00Z","v":881698,"vw":200.234287},{"c":203.89,"h":204.12,"l":201.36,"n":22269,"o":202.44,"t":"2025-05-02T04:00:00Z","v":820214,"vw":203.295815},{"c":202.68,"h":204.145,"l":201.86,"n":18334,"o":203.57,"t":"2025-05-05T04:00:00Z","v":934160,"vw":202.958198},{"c":198.5,"h":201.26,"l":198.47,"n":19497,"o":200.69,"t":"2025-05-06T04:00:00Z","v":877456,"vw":199.232379},{"c":198,"h":200.93,"l":197.82,"n":30710,"o":199.57,"t":"2025-05-07T04:00:00Z","v":1754065,"vw":198.986247},{"c":199,"h":201.195,"l":198.93,"n":26293,"o":200.91,"t":"2025-05-08T04:00:00Z","v":1428473,"vw":199.820926},{"c":198.41,"h":200.25,"l":196.69,"n":24968,"o":199.64,"t":"2025-05-09T04:00:00Z","v":1321036,"vw":198.001502},{"c":203.85,"h":205.95,"l":201.4,"n":53678,"o":202.6,"t":"2025-05-12T04:00:00Z","v":3983862,"vw":204.707536},{"c":205,"h":209.215,"l":203.295,"n":45598,"o":204,"t":"2025-05-13T04:00:00Z","v":2843370,"vw":206.531712},{"c":207.42,"h":208.25,"l":205.065,"n":43234,"o":205.6,"t":"2025-05-14T04:00:00Z","v":2635161,"vw":207.353007},{"c":209,"h":210.94,"l":207.5,"n":34236,"o":208.13,"t":"2025-05-15T04:00:00Z","v":2227111,"vw":209.6648},{"c":211.65,"h":211.82,"l":208.32,"n":39691,"o":209.24,"t":"2025-05-16T04:00:00Z","v":2316150,"vw":210.808861},{"c":208.73,"h":210.435,"l":208.0093,"n":30128,"o":209.47,"t":"2025-05-19T04:00:00Z","v":1560337,"vw":208.812436},{"c":207.04,"h":209.41,"l":206.93,"n":23266,"o":207.95,"t":"2025-05-20T04:00:00Z","v":1231405,"vw":207.880732},{"c":203.14,"h":206.4,"l":202.93,"n":29372,"o":205.32,"t":"2025-05-21T04:00:00Z","v":1696233,"vw":204.147416},{"c":203.88,"h":204.45,"l":202.125,"n":37219,"o":203.44,"t":"2025-05-22T04:00:00Z","v":2844412,"vw":203.150604},{"c":204.02,"h":204.65,"l":201.92,"n":20835,"o":202.57,"t":"2025-05-23T04:00:00Z","v":901563,"vw":203.596082},{"c":214.05,"h":214.14,"l":205.375,"n":39499,"o":206.05,"t":"2025-05-27T04:00:00Z","v":2048307,"vw":213.005519},{"c":213.76,"h":215.05,"l":212.87,"n":23323,"o":214.02,"t":"2025-05-28T04:00:00Z","v":1066759,"vw":213.764585},{"c":213.71,"h":215.68,"l":211.4473,"n":30467,"o":214.08,"t":"2025-05-29T04:00:00Z","v":1623736,"vw":213.230506},{"c":214.21,"h":214.76,"l":212.59,"n":25006,"o":212.7,"t":"2025-05-30T04:00:00Z","v":1415700,"vw":214.14402},{"c":216.85,"h":216.9,"l":212.525,"n":26925,"o":213.26,"t":"2025-06-02T04:00:00Z","v":1185790,"vw":215.92716},{"c":217.21,"h":218.22,"l":214.65,"n":26739,"o":216.53,"t":"2025-06-03T04:00:00Z","v":1255929,"vw":217.183296},{"c":216.25,"h":217.9,"l":215.33,"n":20982,"o":217.19,"t":"2025-06-04T04:00:00Z","v":811451,"vw":216.726251},{"c":215.06,"h":216.44,"l":213.985,"n":19195,"o":215.94,"t":"2025-06-05T04:00:00Z","v":835377,"vw":215.076308},{"c":217.53,"h":218.1575,"l":214.93,"n":20188,"o":217.18,"t":"2025-06-06T04:00:00Z","v":761191,"vw":217.147878},{"c":219.7,"h":220.79,"l":216.14,"n":26127,"o":217.52,"t":"2025-06-09T04:00:00Z","v":1364655,"vw":219.584547},{"c":216.2,"h":220.005,"l":215.67,"n":23303,"o":219.4,"t":"2025-06-10T04:00:00Z","v":949609,"vw":216.561527},{"c":217.67,"h":219.05,"l":215.71,"n":24680,"o":216.58,"t":"2025-06-11T04:00:00Z","v":951536,"vw":217.548347},{"c":217.81,"h":217.91,"l":215.935,"n":19604,"o":216.53,"t":"2025-06-12T04:00:00Z","v":783288,"vw":217.26196},{"c":217.5,"h":218.7,"l":215.52,"n":29577,"o":217.69,"t":"2025-06-13T04:00:00Z","v":1329353,"vw":217.149624},{"c":224.76,"h":225.41,"l":220.15,"n":39555,"o":220.15,"t":"2025-06-16T04:00:00Z","v":1914428,"vw":223.975485},{"c":224.78,"h":226.98,"l":223.09,"n":44586,"o":224.39,"t":"2025-06-17T04:00:00Z","v":2161507,"vw":225.160924},{"c":222.75,"h":226.33,"l":221.41,"n":46029,"o":225.21,"t":"2025-06-18T04:00:00Z","v":2672282,"vw":222.729449},{"c":225.78,"h":228.27,"l":217.01,"n":67478,"o":223.57,"t":"2025-06-20T04:00:00Z","v":3826406,"vw":224.916725},{"c":221.34,"h":223.88,"l":213.07,"n":55803,"o":221.86,"t":"2025-06-23T04:00:00Z","v":2729603,"vw":218.242467},{"c":220.83,"h":224.94,"l":220.63,"n":35431,"o":223.5,"t":"2025-06-24T04:00:00Z","v":1686486,"vw":221.641118},{"c":217.46,"h":221.4835,"l":216.27,"n":38570,"o":221.02,"t":"2025-06-25T04:00:00Z","v":1711545,"vw":217.53683},{"c":215.97,"h":218.93,"l":215.341,"n":31534,"o":218.93,"t":"2025-06-26T04:00:00Z","v":1425173,"vw":216.547159},{"c":216.13,"h":216.37,"l":213.73,"n":32840,"o":215.84,"t":"2025-06-27T04:00:00Z","v":3490831,"vw":215.832751},{"c":217.97,"h":218.681,"l":215.53,"n":31242,"o":216.35,"t":"2025-06-30T04:00:00Z","v":1487006,"vw":217.57346},{"c":219.6,"h":222.56,"l":217.61,"n":36756,"o":217.66,"t":"2025-07-01T04:00:00Z","v":1518050,"vw":219.991872},{"c":219.33,"h":219.655,"l":215.2745,"n":31338,"o":218.91,"t":"2025-07-02T04:00:00Z","v":1314631,"vw":218.798039},{"c":220.27,"h":220.85,"l":218.82,"n":14405,"o":219.84,"t":"2025-07-03T04:00:00Z","v":604934,"vw":219.846103},{"c":216.02,"h":220.32,"l":214.32,"n":29824,"o":219.32,"t":"2025-07-07T04:00:00Z","v":1247833,"vw":216.022944},{"c":217.63,"h":218.23,"l":215.1301,"n":21987,"o":216.96,"t":"2025-07-08T04:00:00Z","v":838142,"vw":217.505096},{"c":215.83,"h":218.5,"l":215.44,"n":24930,"o":218.4,"t":"2025-07-09T04:00:00Z","v":1087755,"vw":216.06972},{"c":212.88,"h":216.75,"l":212.35,"n":29900,"o":214.25,"t":"2025-07-10T04:00:00Z","v":1332072,"vw":213.637727},{"c":209.34,"h":212.425,"l":208,"n":31255,"o":212.28,"t":"2025-07-11T04:00:00Z","v":1470966,"vw":209.597717},{"c":209.48,"h":210.82,"l":208.06,"n":26191,"o":209.66,"t":"2025-07-14T04:00:00Z","v":1173913,"vw":209.529925},{"c":206.71,"h":208.625,"l":206.09,"n":25348,"o":207.76,"t":"2025-07-15T04:00:00Z","v":1215391,"vw":207.148083},{"c":208.25,"h":209.51,"l":206.12,"n":21408,"o":206.34,"t":"2025-07-16T04:00:00Z","v":1113947,"vw":208.038196},{"c":207.13,"h":209.385,"l":205.31,"n":25663,"o":207.16,"t":"2025-07-17T04:00:00Z","v":1269358,"vw":207.143833},{"c":209.54,"h":210.26,"l":206.3942,"n":24940,"o":207.84,"t":"2025-07-18T04:00:00Z","v":1052165,"vw":209.225577},{"c":206.81,"h":209.9999,"l":206.735,"n":21126,"o":209.38,"t":"2025-07-21T04:00:00Z","v":926706,"vw":207.407613},{"c":209.26,"h":209.65,"l":206.335,"n":18959,"o":206.81,"t":"2025-07-22T04:00:00Z","v":754615,"vw":208.902488},{"c":208.51,"h":211.42,"l":208.245,"n":23602,"o":209.98,"t":"2025-07-23T04:00:00Z","v":1099613,"vw":209.088559},{"c":202.8,"h":207.005,"l":202.21,"n":30860,"o":206.9,"t":"2025-07-24T04:00:00Z","v":1480603,"vw":204.02685},{"c":204.48,"h":204.59,"l":202.37,"n":22303,"o":203.13,"t":"2025-07-25T04:00:00Z","v":867153,"vw":203.812365},{"c":203.11,"h":204.55,"l":201.945,"n":22569,"o":204.55,"t":"2025-07-28T04:00:00Z","v":1224992,"vw":202.990939},{"c":202.73,"h":204.0086,"l":201.44,"n":21641,"o":203.69,"t":"2025-07-29T04:00:00Z","v":1017298,"vw":202.617924},{"c":203.2,"h":207.06,"l":202.17,"n":29324,"o":204.76,"t":"2025-07-30T04:00:00Z","v":1450608,"vw":203.86471},{"c":201.67,"h":205.23,"l":200.92,"n":26690,"o":202.78,"t":"2025-07-31T04:00:00Z","v":1224036,"vw":202.48843},{"c":203.49,"h":204.02,"l":200.17,"n":28766,"o":200.74,"t":"2025-08-01T04:00:00Z","v":1158440,"vw":202.722881},{"c":204.81,"h":205.45,"l":202.1993,"n":22795,"o":203.84,"t":"2025-08-04T04:00:00Z","v":1090819,"vw":204.510061},{"c":204.24,"h":205.44,"l":203.04,"n":22961,"o":203.65,"t":"2025-08-05T04:00:00Z","v":992935,"vw":204.053796},{"c":205.15,"h":207.06,"l":203,"n":22877,"o":204.79,"t":"2025-08-06T04:00:00Z","v":956883,"vw":205.254744},{"c":206.66,"h":206.72,"l":204.33,"n":20770,"o":205.37,"t":"2025-08-07T04:00:00Z","v":950062,"vw":205.975325},{"c":202,"h":206.03,"l":201.67,"n":26489,"o":205.63,"t":"2025-08-08T04:00:00Z","v":1027660,"vw":202.655147},{"c":201.55,"h":202.85,"l":199.8,"n":21622,"o":202.82,"t":"2025-08-11T04:00:00Z","v":793072,"vw":201.336596},{"c":205.13,"h":205.51,"l":202.955,"n":18857,"o":203.19,"t":"2025-08-12T04:00:00Z","v":675628,"vw":204.634468},{"c":206.92,"h":207.54,"l":202.65,"n":23667,"o":205.31,"t":"2025-08-13T04:00:00Z","v":997584,"vw":206.377166},{"c":206.06,"h":206.85,"l":203.97,"n":19556,"o":206.25,"t":"2025-08-14T04:00:00Z","v":744402,"vw":205.94335},{"c":207.35,"h":208.13,"l":205.0268,"n":26707,"o":207.14,"t":"2025-08-15T04:00:00Z","v":1337677,"vw":207.318715},{"c":205.41,"h":208.25,"l":204.4105,"n":27530,"o":207.67,"t":"2025-08-18T04:00:00Z","v":1298703,"vw":205.387879},{"c":207.84,"h":211.6299,"l":204.74,"n":23795,"o":205.78,"t":"2025-08-19T04:00:00Z","v":934686,"vw":208.446716},{"c":207.49,"h":209.97,"l":206.975,"n":21755,"o":208.38,"t":"2025-08-20T04:00:00Z","v":839522,"vw":207.831653},{"c":206.54,"h":207.74,"l":205.57,"n":15309,"o":206.7,"t":"2025-08-21T04:00:00Z","v":581863,"vw":206.581937},{"c":208.58,"h":210,"l":207.475,"n":22647,"o":208.35,"t":"2025-08-22T04:00:00Z","v":863743,"vw":208.579599},{"c":205.24,"h":210,"l":205.24,"n":21438,"o":208.19,"t":"2025-08-25T04:00:00Z","v":995229,"vw":206.13515},{"c":205.98,"h":206.725,"l":204.95,"n":20632,"o":205.72,"t":"2025-08-26T04:00:00Z","v":907432,"vw":205.947239},{"c":206.26,"h":206.89,"l":205.3125,"n":16729,"o":205.52,"t":"2025-08-27T04:00:00Z","v":591545,"vw":206.309643},{"c":206.71,"h":207,"l":205.1,"n":16291,"o":206.12,"t":"2025-08-28T04:00:00Z","v":730561,"vw":206.3606},{"c":206.94,"h":208,"l":205.875,"n":17712,"o":206.65,"t":"2025-08-29T04:00:00Z","v":700837,"vw":206.860156},{"c":208.06,"h":208.52,"l":205.73,"n":23235,"o":205.73,"t":"2025-09-02T04:00:00Z","v":783251,"vw":207.803905},{"c":208.27,"h":208.45,"l":206.64,"n":20505,"o":207.02,"t":"2025-09-03T04:00:00Z","v":791506,"vw":207.95864},{"c":210.19,"h":210.47,"l":207.485,"n":21192,"o":209.22,"t":"2025-09-04T04:00:00Z","v":736646,"vw":209.842726},{"c":210.14,"h":211.39,"l":208.095,"n":21258,"o":209.63,"t":"2025-09-05T04:00:00Z","v":739720,"vw":209.850074},{"c":210.79,"h":211.2,"l":208.2601,"n":26937,"o":209.53,"t":"2025-09-08T04:00:00Z","v":1199019,"vw":210.365469},{"c":211.85,"h":212.25,"l":208.85,"n":28240,"o":209.69,"t":"2025-09-09T04:00:00Z","v":1201459,"vw":211.408432},{"c":211.46,"h":213.145,"l":209.01,"n":27386,"o":211.47,"t":"2025-09-10T04:00:00Z","v":1139201,"vw":211.103229},{"c":213.4,"h":214.03,"l":209.88,"n":23847,"o":211.52,"t":"2025-09-11T04:00:00Z","v":938844,"vw":212.986622},{"c":212.61,"h":215.28,"l":212.445,"n":26880,"o":214.09,"t":"2025-09-12T04:00:00Z","v":1138654,"vw":213.463232},{"c":212.16,"h":215.13,"l":212.065,"n":30408,"o":213.3,"t":"2025-09-15T04:00:00Z","v":1004747,"vw":213.074703},{"c":210.04,"h":214.335,"l":209.445,"n":34570,"o":212.42,"t":"2025-09-16T04:00:00Z","v":1261891,"vw":210.427493},{"c":208.79,"h":211.9,"l":208.54,"n":33200,"o":210.46,"t":"2025-09-17T04:00:00Z","v":1375955,"vw":209.714861},{"c":192.74,"h":195.069,"l":186.9,"n":128088,"o":193.67,"t":"2025-09-18T04:00:00Z","v":6696471,"vw":190.978693},{"c":184.73,"h":192.81,"l":184.595,"n":63926,"o":192.76,"t":"2025-09-19T04:00:00Z","v":3337547,"vw":186.39795},{"c":185.21,"h":185.46,"l":182.76,"n":37325,"o":184.81,"t":"2025-09-22T04:00:00Z","v":2103444,"vw":184.467049},{"c":186.52,"h":186.84,"l":183.49,"n":34494,"o":185.08,"t":"2025-09-23T04:00:00Z","v":1515525,"vw":185.873152},{"c":186.61,"h":188.24,"l":185.2985,"n":27319,"o":186.49,"t":"2025-09-24T04:00:00Z","v":1302337,"vw":187.104265},{"c":187.02,"h":187.46,"l":183.08,"n":33330,"o":186.78,"t":"2025-09-25T04:00:00Z","v":1593500,"vw":185.891822},{"c":188.12,"h":189.58,"l":186.98,"n":32296,"o":187.81,"t":"2025-09-26T04:00:00Z","v":1290015,"vw":188.474128},{"c":192.98,"h":193.02,"l":188.09,"n":36610,"o":189.02,"t":"2025-09-29T04:00:00Z","v":1588150,"vw":191.940691},{"c":190.36,"h":191.9879,"l":189.54,"n":23667,"o":191.8,"t":"2025-09-30T04:00:00Z","v":1166247,"vw":190.432136},{"c":192.4,"h":192.42,"l":189.6714,"n":28374,"o":190.11,"t":"2025-10-01T04:00:00Z","v":1056952,"vw":191.618735},{"c":193.49,"h":194.31,"l":191,"n":27840,"o":191.34,"t":"2025-10-02T04:00:00Z","v":1029119,"vw":193.188496},{"c":193.18,"h":194.1618,"l":191.54,"n":23961,"o":192.72,"t":"2025-10-03T04:00:00Z","v":930389,"vw":193.314729},{"c":193.27,"h":196.555,"l":192.44,"n":26937,"o":193.4,"t":"2025-10-06T04:00:00Z","v":1115974,"vw":194.319987},{"c":191.54,"h":194.0692,"l":189.37,"n":25055,"o":193.07,"t":"2025-10-07T04:00:00Z","v":1018405,"vw":191.66509},{"c":187.92,"h":191.74,"l":187.845,"n":25373,"o":191.3,"t":"2025-10-08T04:00:00Z","v":1142580,"vw":188.892305},{"c":186.69,"h":188.835,"l":186.41,"n":19672,"o":188.23,"t":"2025-10-09T04:00:00Z","v":785878,"vw":187.132505},{"c":181.17,"h":186,"l":181.11,"n":29285,"o":185.56,"t":"2025-10-10T04:00:00Z","v":1190958,"vw":182.231594},{"c":185.01,"h":186.9,"l":182.205,"n":30843,"o":183.4,"t":"2025-10-13T04:00:00Z","v":1245751,"vw":185.246488},{"c":187,"h":187.97,"l":183.48,"n":27663,"o":183.74,"t":"2025-10-14T04:00:00Z","v":1069185,"vw":186.326633},{"c":188.36,"h":191.26,"l":187.51,"n":22832,"o":187.78,"t":"2025-10-15T04:00:00Z","v":894325,"vw":188.857114},{"c":187.45,"h":188.9,"l":186.63,"n":21352,"o":187.34,"t":"2025-10-16T04:00:00Z","v":902533,"vw":187.547058},{"c":188.19,"h":190.32,"l":187.14,"n":25408,"o":188.58,"t":"2025-10-17T04:00:00Z","v":1269925,"vw":188.2561},{"c":187.92,"h":191.5,"l":187.56,"n":26075,"o":191.26,"t":"2025-10-20T04:00:00Z","v":1026983,"vw":188.513235},{"c":187.49,"h":188.98,"l":187.09,"n":20694,"o":188.06,"t":"2025-10-21T04:00:00Z","v":830376,"vw":187.646216},{"c":187.41,"h":189.0499,"l":186.47,"n":18113,"o":188.19,"t":"2025-10-22T04:00:00Z","v":703814,"vw":187.588871},{"c":186.46,"h":187.98,"l":184.68,"n":18712,"o":187.08,"t":"2025-10-23T04:00:00Z","v":714745,"vw":186.511973},{"c":184.82,"h":187.27,"l":184.29,"n":21342,"o":187.27,"t":"2025-10-24T04:00:00Z","v":786270,"vw":184.981616},{"c":183.63,"h":185.445,"l":182.46,"n":24557,"o":184.72,"t":"2025-10-27T04:00:00Z","v":1037177,"vw":183.501358},{"c":181.33,"h":183.4852,"l":180.69,"n":23105,"o":182.64,"t":"2025-10-28T04:00:00Z","v":773448,"vw":181.74809},{"c":182.41,"h":182.705,"l":177.33,"n":35753,"o":180.02,"t":"2025-10-29T04:00:00Z","v":1842346,"vw":181.561943},{"c":178.2,"h":181.36,"l":177.83,"n":27806,"o":180.97,"t":"2025-10-30T04:00:00Z","v":1192871,"vw":179.339718},{"c":180.15,"h":180.76,"l":177.0001,"n":26781,"o":177.92,"t":"2025-10-31T04:00:00Z","v":1315428,"vw":179.325023},{"c":177.57,"h":180.12,"l":173.53,"n":38718,"o":179.63,"t":"2025-11-03T05:00:00Z","v":1965891,"vw":176.647514},{"c":180.22,"h":180.77,"l":176.22,"n":34582,"o":177.57,"t":"2025-11-04T05:00:00Z","v":1584338,"vw":179.553419},{"c":180.1,"h":182.02,"l":178.95,"n":24370,"o":180.05,"t":"2025-11-05T05:00:00Z","v":1126065,"vw":180.421512},{"c":177.51,"h":179.26,"l":177.13,"n":25444,"o":179.26,"t":"2025-11-06T05:00:00Z","v":1035868,"vw":177.80949},{"c":178.06,"h":180.12,"l":176.86,"n":26274,"o":177.24,"t":"2025-11-07T05:00:00Z","v":1224458,"vw":178.31106},{"c":173.59,"h":179.105,"l":172.66,"n":32680,"o":178.98,"t":"2025-11-10T05:00:00Z","v":1418724,"vw":173.826871},{"c":171.59,"h":174.115,"l":170.64,"n":34990,"o":173.66,"t":"2025-11-11T05:00:00Z","v":1702142,"vw":171.519121},{"c":175.67,"h":176,"l":171.75,"n":27311,"o":172.08,"t":"2025-11-12T05:00:00Z","v":1512703,"vw":175.138048},{"c":175.42,"h":178.64,"l":174.99,"n":25263,"o":175.54,"t":"2025-11-13T05:00:00Z","v":1495295,"vw":176.044289},{"c":173.83,"h":176.86,"l":173.31,"n":26877,"o":175.14,"t":"2025-11-14T05:00:00Z","v":1210683,"vw":174.066007},{"c":171.79,"h":175.555,"l":171.5,"n":27364,"o":174.95,"t":"2025-11-17T05:00:00Z","v":1353496,"vw":173.057095},{"c":171.04,"h":172.88,"l":169.68,"n":36128,"o":171.93,"t":"2025-11-18T05:00:00Z","v":1552049,"vw":170.808236},{"c":170,"h":172.38,"l":169.98,"n":25990,"o":171.29,"t":"2025-11-19T05:00:00Z","v":1017003,"vw":170.604664},{"c":169.21,"h":171.13,"l":169,"n":31423,"o":170.81,"t":"2025-11-20T05:00:00Z","v":1538703,"vw":169.553932},{"c":174.72,"h":175.38,"l":169.53,"n":40634,"o":169.95,"t":"2025-11-21T05:00:00Z","v":2204003,"vw":173.934913},{"c":173.32,"h":175.86,"l":172.7,"n":34645,"o":174.28,"t":"2025-11-24T05:00:00Z","v":1598915,"vw":173.749139},{"c":179.28,"h":179.52,"l":174.16,"n":33000,"o":174.36,"t":"2025-11-25T05:00:00Z","v":1563224,"vw":178.617382},{"c":180,"h":181.625,"l":179.067,"n":23407,"o":179.69,"t":"2025-11-26T05:00:00Z","v":1311599,"vw":180.508256},{"c":179.58,"h":180.92,"l":179.44,"n":10799,"o":179.58,"t":"2025-11-28T05:00:00Z","v":386955,"vw":179.871229},{"c":173.94,"h":179.22,"l":173.91,"n":35113,"o":178.66,"t":"2025-12-01T05:00:00Z","v":2204663,"vw":175.03088},{"c":174.64,"h":175.925,"l":174.08,"n":30020,"o":175.64,"t":"2025-12-02T05:00:00Z","v":1849825,"vw":174.805351},{"c":177.32,"h":178.92,"l":174.72,"n":25224,"o":175.46,"t":"2025-12-03T05:00:00Z","v":1065596,"vw":177.680776},{"c":176.26,"h":178.73,"l":175.06,"n":23589,"o":178.03,"t":"2025-12-04T05:00:00Z","v":1031755,"vw":176.1118},{"c":177.72,"h":178.96,"l":176.1708,"n":25272,"o":177.2,"t":"2025-12-05T05:00:00Z","v":1139864,"vw":177.830426},{"c":179.89,"h":180.9,"l":177.1,"n":27714,"o":178.73,"t":"2025-12-08T05:00:00Z","v":1246180,"vw":179.874584},{"c":177.15,"h":181.32,"l":177.07,"n":20314,"o":179.4,"t":"2025-12-09T05:00:00Z","v":895607,"vw":177.753188},{"c":179.12,"h":180.1,"l":177.47,"n":22138,"o":177.99,"t":"2025-12-10T05:00:00Z","v":1018817,"vw":178.918577},{"c":183.3,"h":184.2,"l":179.24,"n":27671,"o":180.04,"t":"2025-12-11T05:00:00Z","v":1220113,"vw":183.18215},{"c":182.28,"h":186.7,"l":181.455,"n":30854,"o":183.28,"t":"2025-12-12T05:00:00Z","v":1585333,"vw":183.291307},{"c":186.43,"h":187.21,"l":183,"n":42153,"o":183.13,"t":"2025-12-15T05:00:00Z","v":2194307,"vw":185.672923},{"c":185.53,"h":187.245,"l":184.35,"n":35862,"o":185.94,"t":"2025-12-16T05:00:00Z","v":1918443,"vw":185.627104},{"c":189.53,"h":191.99,"l":185.5,"n":46715,"o":185.56,"t":"2025-12-17T05:00:00Z","v":2593469,"vw":190.106289},{"c":192.88,"h":198,"l":187.26,"n":79115,"o":198,"t":"2025-12-18T05:00:00Z","v":4743869,"vw":192.33597},{"c":189.87,"h":191.93,"l":186.71,"n":49518,"o":191.41,"t":"2025-12-19T05:00:00Z","v":4788706,"vw":189.500124},{"c":189.26,"h":191.34,"l":187.1,"n":36170,"o":189.29,"t":"2025-12-22T05:00:00Z","v":2001764,"vw":189.198541},{"c":187,"h":189.1,"l":184.64,"n":35565,"o":189.1,"t":"2025-12-23T05:00:00Z","v":1465666,"vw":186.706141},{"c":189.91,"h":190.675,"l":186.41,"n":18492,"o":187,"t":"2025-12-24T05:00:00Z","v":768488,"vw":189.740497},{"c":188.37,"h":189.84,"l":186.82,"n":25721,"o":189.29,"t":"2025-12-26T05:00:00Z","v":839050,"vw":188.133687},{"c":186.91,"h":188.81,"l":186.6,"n":26337,"o":187,"t":"2025-12-29T05:00:00Z","v":1280917,"vw":187.272458},{"c":184.95,"h":187.55,"l":184.92,"n":24251,"o":186.47,"t":"2025-12-30T05:00:00Z","v":1123563,"vw":185.538101},{"c":184.02,"h":185.86,"l":183.735,"n":27591,"o":184.65,"t":"2025-12-31T05:00:00Z","v":1226989,"vw":184.406355},{"c":187.21,"h":188.42,"l":183.34,"n":35308,"o":184.54,"t":"2026-01-02T05:00:00Z","v":1498886,"vw":186.824716},{"c":192.66,"h":193.01,"l":186.81,"n":44597,"o":186.81,"t":"2026-01-05T05:00:00Z","v":2074123,"vw":191.60042},{"c":200.25,"h":200.67,"l":192.54,"n":44451,"o":193.34,"t":"2026-01-06T05:00:00Z","v":2347712,"vw":199.020497},{"c":199.77,"h":203.25,"l":199.38,"n":41285,"o":201.17,"t":"2026-01-07T05:00:00Z","v":2425106,"vw":200.403488},{"c":202.5,"h":204.62,"l":196.5901,"n":35306,"o":196.68,"t":"2026-01-08T05:00:00Z","v":1828337,"vw":202.608581},{"c":202.36,"h":203.68,"l":198.7549,"n":32504,"o":200.54,"t":"2026-01-09T05:00:00Z","v":1972315,"vw":202.101215},{"c":209.42,"h":209.59,"l":200.97,"n":41195,"o":202.49,"t":"2026-01-12T05:00:00Z","v":2416402,"vw":208.088274},{"c":206.55,"h":210.5599,"l":205.525,"n":30781,"o":208.13,"t":"2026-01-13T05:00:00Z","v":1944976,"vw":207.447463},{"c":207.87,"h":208.49,"l":204.41,"n":28363,"o":205.81,"t":"2026-01-14T05:00:00Z","v":1258552,"vw":207.549847},{"c":214.33,"h":215.145,"l":208.16,"n":35702,"o":208.4,"t":"2026-01-15T05:00:00Z","v":2091664,"vw":213.842409},{"c":214.62,"h":215.84,"l":211.8,"n":31060,"o":213,"t":"2026-01-16T05:00:00Z","v":1882237,"vw":214.563712},{"c":208.88,"h":214.97,"l":207.63,"n":44077,"o":213.65,"t":"2026-01-20T05:00:00Z","v":2076567,"vw":209.895843},{"c":207.34,"h":209.36,"l":204.17,"n":39770,"o":208.895,"t":"2026-01-21T05:00:00Z","v":1590465,"vw":206.74901},{"c":205.16,"h":209.22,"l":205.02,"n":25893,"o":208.59,"t":"2026-01-22T05:00:00Z","v":894793,"vw":206.142512},{"c":206.17,"h":209.495,"l":205.03,"n":30475,"o":208.11,"t":"2026-01-23T05:00:00Z","v":1490043,"vw":206.207307},{"c":196.43,"h":205.26,"l":194.52,"n":43316,"o":205,"t":"2026-01-26T05:00:00Z","v":1894269,"vw":196.919037},{"c":196.9,"h":198.155,"l":195.12,"n":29342,"o":195.55,"t":"2026-01-27T05:00:00Z","v":924798,"vw":196.963},{"c":196.5,"h":201.52,"l":195.96,"n":25727,"o":200.94,"t":"2026-01-28T05:00:00Z","v":886632,"vw":197.515175},{"c":199.33,"h":200.7525,"l":195.4,"n":32570,"o":196.7,"t":"2026-01-29T05:00:00Z","v":1519656,"vw":199.340089},{"c":199.35,"h":199.74,"l":195.51,"n":29038,"o":198.91,"t":"2026-01-30T05:00:00Z","v":1408528,"vw":198.451828},{"c":200.9,"h":201.34,"l":197.32,"n":28521,"o":201.34,"t":"2026-02-02T05:00:00Z","v":1401702,"vw":200.361889},{"c":205.49,"h":205.92,"l":198.17,"n":36218,"o":200.28,"t":"2026-02-03T05:00:00Z","v":1449667,"vw":204.486258},{"c":212.22,"h":213.23,"l":206.19,"n":39848,"o":206.19,"t":"2026-02-04T05:00:00Z","v":1684160,"vw":211.715515},{"c":213.56,"h":216.91,"l":211.63,"n":44478,"o":212.61,"t":"2026-02-05T05:00:00Z","v":1862821,"vw":214.434587},{"c":216.27,"h":220.45,"l":214.38,"n":30575,"o":214.38,"t":"2026-02-06T05:00:00Z","v":1407646,"vw":217.027607},{"c":218.01,"h":219.98,"l":214.24,"n":31233,"o":216.3,"t":"2026-02-09T05:00:00Z","v":1238958,"vw":217.961982},{"c":210.24,"h":217.44,"l":210.22,"n":33995,"o":215.08,"t":"2026-02-10T05:00:00Z","v":1372822,"vw":212.18493},{"c":212.79,"h":213.17,"l":208.13,"n":27805,"o":210.48,"t":"2026-02-11T05:00:00Z","v":1178014,"vw":211.835936},{"c":212.86,"h":217.14,"l":212.47,"n":27753,"o":214.04,"t":"2026-02-12T05:00:00Z","v":1060268,"vw":213.866532},{"c":211.5,"h":215.03,"l":210.45,"n":22842,"o":212.69,"t":"2026-02-13T05:00:00Z","v":969146,"vw":211.816637},{"c":218.66,"h":219.14,"l":212.835,"n":30526,"o":214.32,"t":"2026-02-17T05:00:00Z","v":1313605,"vw":217.719925},{"c":216.41,"h":220.6475,"l":216.37,"n":27011,"o":216.52,"t":"2026-02-18T05:00:00Z","v":1104393,"vw":217.443201},{"c":212.98,"h":215.25,"l":211.255,"n":30483,"o":214.04,"t":"2026-02-19T05:00:00Z","v":1321647,"vw":213.051825},{"c":217.27,"h":218.13,"l":212.63,"n":24032,"o":214.04,"t":"2026-02-20T05:00:00Z","v":986837,"vw":216.155101},{"c":214.26,"h":218.4,"l":211.1,"n":29246,"o":216.86,"t":"2026-02-23T05:00:00Z","v":1103328,"vw":213.584937},{"c":213.92,"h":216.225,"l":213.51,"n":25284,"o":213.51,"t":"2026-02-24T05:00:00Z","v":938045,"vw":214.291698},{"c":212.06,"h":215.675,"l":210.17,"n":28093,"o":214.97,"t":"2026-02-25T05:00:00Z","v":1025047,"vw":212.111917},{"c":214.83,"h":216.13,"l":212.6073,"n":22863,"o":213.52,"t":"2026-02-26T05:00:00Z","v":918318,"vw":214.962776},{"c":213.85,"h":214.31,"l":209.94,"n":26958,"o":212.96,"t":"2026-02-27T05:00:00Z","v":1177618,"vw":213.103653},{"c":209.87,"h":212.94,"l":208.35,"n":29461,"o":212.94,"t":"2026-03-02T05:00:00Z","v":963161,"vw":210.170531},{"c":210.6,"h":211.15,"l":202.99,"n":22402,"o":205.99,"t":"2026-03-03T05:00:00Z","v":724240,"vw":209.07528},{"c":203.41,"h":211.5,"l":202.5,"n":36995,"o":211.5,"t":"2026-03-04T05:00:00Z","v":1745602,"vw":204.8385},{"c":206.21,"h":208.53,"l":201.06,"n":37194,"o":201.06,"t":"2026-03-05T05:00:00Z","v":1787489,"vw":206.029552},{"c":203.18,"h":203.82,"l":198.1,"n":32686,"o":203.73,"t":"2026-03-06T05:00:00Z","v":1252585,"vw":201.714793},{"c":201.64,"h":201.89,"l":194.26,"n":42359,"o":199.11,"t":"2026-03-09T04:00:00Z","v":2057108,"vw":197.773701},{"c":203.47,"h":204.83,"l":199.07,"n":27440,"o":199.37,"t":"2026-03-10T04:00:00Z","v":1064452,"vw":202.832378},{"c":203.44,"h":207.52,"l":202.0401,"n":32232,"o":203.22,"t":"2026-03-11T04:00:00Z","v":1275249,"vw":204.122349},{"c":198.43,"h":203.14,"l":198.23,"n":30277,"o":201.44,"t":"2026-03-12T04:00:00Z","v":1327659,"vw":200.181754},{"c":202.37,"h":203.92,"l":199.96,"n":27475,"o":201.41,"t":"2026-03-13T04:00:00Z","v":1115050,"vw":202.21723},{"c":206.69,"h":207.8,"l":203.9501,"n":39645,"o":205.44,"t":"2026-03-16T04:00:00Z","v":1694404,"vw":206.533234},{"c":203.86,"h":210.98,"l":203.73,"n":41616,"o":207.97,"t":"2026-03-17T04:00:00Z","v":1732792,"vw":206.477303},{"c":200.71,"h":204,"l":199.34,"n":41492,"o":202.46,"t":"2026-03-18T04:00:00Z","v":2157446,"vw":201.448115},{"c":204.42,"h":206.75,"l":195.69,"n":67368,"o":195.72,"t":"2026-03-19T04:00:00Z","v":3294137,"vw":203.542484},{"c":203.05,"h":208,"l":201.78,"n":49565,"o":205.13,"t":"2026-03-20T04:00:00Z","v":5472822,"vw":203.52745},{"c":195.97,"h":206.755,"l":195.84,"n":39471,"o":206.06,"t":"2026-03-23T04:00:00Z","v":1776718,"vw":198.296154},{"c":200.52,"h":201.3,"l":194.38,"n":35836,"o":195.06,"t":"2026-03-24T04:00:00Z","v":1709880,"vw":199.522166},{"c":201.66,"h":201.77,"l":196.08,"n":33499,"o":199.96,"t":"2026-03-25T04:00:00Z","v":1287349,"vw":200.313785},{"c":198.87,"h":202.63,"l":197.93,"n":27245,"o":200.89,"t":"2026-03-26T04:00:00Z","v":901632,"vw":199.229404},{"c":192.49,"h":199,"l":191.676,"n":33884,"o":198,"t":"2026-03-27T04:00:00Z","v":1452433,"vw":193.859627},{"c":195.05,"h":195.9154,"l":192.375,"n":29268,"o":193.43,"t":"2026-03-30T04:00:00Z","v":1122758,"vw":194.544352},{"c":196.04,"h":198.61,"l":193.25,"n":31108,"o":197.2,"t":"2026-03-31T04:00:00Z","v":1133049,"vw":195.915472},{"c":193.06,"h":197.28,"l":193.04,"n":32859,"o":195.75,"t":"2026-04-01T04:00:00Z","v":1377151,"vw":194.201487},{"c":196.33,"h":197.035,"l":190.22,"n":28062,"o":191.68,"t":"2026-04-02T04:00:00Z","v":1255378,"vw":195.814107},{"c":196.57,"h":196.6,"l":194.45,"n":26286,"o":195.04,"t":"2026-04-06T04:00:00Z","v":967426,"vw":196.134965},{"c":190.63,"h":197.31,"l":190.32,"n":27315,"o":196.17,"t":"2026-04-07T04:00:00Z","v":1162583,"vw":191.966864},{"c":195.65,"h":198.52,"l":193.99,"n":35830,"o":194.59,"t":"2026-04-08T04:00:00Z","v":1936561,"vw":195.372481},{"c":196.34,"h":198.09,"l":194.655,"n":26825,"o":195.29,"t":"2026-04-09T04:00:00Z","v":1232233,"vw":196.436239},{"c":192.39,"h":196.05,"l":191.41,"n":26518,"o":194.68,"t":"2026-04-10T04:00:00Z","v":1235754,"vw":192.860907},{"c":191.89,"h":191.92,"l":186.905,"n":33319,"o":191.38,"t":"2026-04-13T04:00:00Z","v":1583846,"vw":190.025292},{"c":197.98,"h":198.67,"l":191.45,"n":38431,"o":191.45,"t":"2026-04-14T04:00:00Z","v":1817648,"vw":196.64214},{"c":199.68,"h":202.3,"l":196.73,"n":33888,"o":197.95,"t":"2026-04-15T04:00:00Z","v":1565160,"vw":200.20053},{"c":196.66,"h":200.45,"l":195.71,"n":28980,"o":199.36,"t":"2026-04-16T04:00:00Z","v":1219233,"vw":196.873852},{"c":201.07,"h":203.9,"l":198.225,"n":27074,"o":198.66,"t":"2026-04-17T04:00:00Z","v":1062770,"vw":201.405289},{"c":201.85,"h":202.77,"l":199.12,"n":25168,"o":200.33,"t":"2026-04-20T04:00:00Z","v":939147,"vw":201.744494},{"c":196.95,"h":202.38,"l":196.02,"n":24659,"o":202.38,"t":"2026-04-21T04:00:00Z","v":885660,"vw":197.51308},{"c":199.73,"h":200.09,"l":197.12,"n":27342,"o":197.19,"t":"2026-04-22T04:00:00Z","v":1271963,"vw":199.137161},{"c":202.34,"h":204.55,"l":200.34,"n":34219,"o":201.39,"t":"2026-04-23T04:00:00Z","v":1763709,"vw":202.628793},{"c":201.06,"h":202.8399,"l":199.45,"n":24775,"o":201.04,"t":"2026-04-24T04:00:00Z","v":910149,"vw":201.387646},{"c":198.7,"h":202.08,"l":198,"n":30763,"o":200.93,"t":"2026-04-27T04:00:00Z","v":892934,"vw":199.334582},{"c":196.51,"h":200.17,"l":195.91,"n":27383,"o":199.67,"t":"2026-04-28T04:00:00Z","v":710359,"vw":197.193605},{"c":196.29,"h":199.53,"l":195.775,"n":26086,"o":196.17,"t":"2026-04-29T04:00:00Z","v":767805,"vw":196.981491},{"c":200.56,"h":201.07,"l":197.01,"n":26159,"o":198.2,"t":"2026-04-30T04:00:00Z","v":789459,"vw":200.187015},{"c":194.76,"h":202.77,"l":192.12,"n":35433,"o":200.74,"t":"2026-05-01T04:00:00Z","v":1121556,"vw":195.597254},{"c":192.09,"h":195.93,"l":190.01,"n":29727,"o":194.57,"t":"2026-05-04T04:00:00Z","v":975341,"vw":192.169085},{"c":194.5,"h":196.68,"l":191.1901,"n":24561,"o":192.14,"t":"2026-05-05T04:00:00Z","v":755113,"vw":194.538833},{"c":195.7,"h":199.58,"l":194.916,"n":28355,"o":198.28,"t":"2026-05-06T04:00:00Z","v":975364,"vw":196.209907},{"c":195.17,"h":195.86,"l":190.005,"n":31566,"o":193.45,"t":"2026-05-07T04:00:00Z","v":1067617,"vw":194.42124},{"c":196.23,"h":201.0399,"l":194.95,"n":27999,"o":199.62,"t":"2026-05-08T04:00:00Z","v":877969,"vw":196.536262},{"c":195.8,"h":197.5199,"l":193.71,"n":30848,"o":196.1,"t":"2026-05-11T04:00:00Z","v":1040417,"vw":195.723257},{"c":199.12,"h":202.8699,"l":196.08,"n":36509,"o":197.19,"t":"2026-05-12T04:00:00Z","v":1338481,"vw":199.606316},{"c":192.81,"h":198.44,"l":190.13,"n":34340,"o":198.21,"t":"2026-05-13T04:00:00Z","v":1381984,"vw":192.408176},{"c":194.61,"h":197.105,"l":193.12,"n":29386,"o":194.21,"t":"2026-05-14T04:00:00Z","v":743239,"vw":194.996496},{"c":195.89,"h":196.99,"l":194.055,"n":24441,"o":195.57,"t":"2026-05-15T04:00:00Z","v":805644,"vw":195.629765},{"c":193.75,"h":195.31,"l":191.7901,"n":31751,"o":193.93,"t":"2026-05-18T04:00:00Z","v":1054977,"vw":193.648531},{"c":193.73,"h":194.93,"l":189.97,"n":24304,"o":193.79,"t":"2026-05-19T04:00:00Z","v":661599,"vw":193.678335},{"c":197.27,"h":198.73,"l":191.97,"n":26786,"o":194.02,"t":"2026-05-20T04:00:00Z","v":743067,"vw":197.180328},{"c":197.07,"h":199.03,"l":193.72,"n":26223,"o":195.51,"t":"2026-05-21T04:00:00Z","v":926037,"vw":197.510971},{"c":203.51,"h":204.4,"l":198.495,"n":33816,"o":198.83,"t":"2026-05-22T04:00:00Z","v":1504298,"vw":202.772106},{"c":203.83,"h":204.57,"l":201.97,"n":28979,"o":203.38,"t":"2026-05-26T04:00:00Z","v":1053874,"vw":203.588501},{"c":205.93,"h":210.43,"l":205.87,"n":30440,"o":206.89,"t":"2026-05-27T04:00:00Z","v":1042968,"vw":207.155871},{"c":204.47,"h":207.36,"l":203.23,"n":26627,"o":204.89,"t":"2026-05-28T04:00:00Z","v":705882,"vw":205.036753},{"c":203.91,"h":208.36,"l":202.09,"n":31756,"o":203.52,"t":"2026-05-29T04:00:00Z","v":1448596,"vw":204.784073},{"c":201.91,"h":205.07,"l":201.325,"n":38460,"o":202.78,"t":"2026-06-01T04:00:00Z","v":1021383,"vw":202.53933},{"c":198.27,"h":200.02,"l":196,"n":38099,"o":200.02,"t":"2026-06-02T04:00:00Z","v":990974,"vw":198.156706},{"c":198.27,"h":200.84,"l":196.61,"n":36617,"o":197.35,"t":"2026-06-03T04:00:00Z","v":960068,"vw":198.468043},{"c":193.46,"h":200.21,"l":191.725,"n":37028,"o":200.21,"t":"2026-06-04T04:00:00Z","v":1210017,"vw":193.81112},{"c":198.12,"h":198.82,"l":194.495,"n":36887,"o":194.99,"t":"2026-06-05T04:00:00Z","v":960809,"vw":197.531338},{"c":196,"h":197.53,"l":193.93,"n":35416,"o":195.92,"t":"2026-06-08T04:00:00Z","v":903945,"vw":195.845985},{"c":200.91,"h":201.2776,"l":194.5065,"n":36854,"o":196.19,"t":"2026-06-09T04:00:00Z","v":1056822,"vw":200.137891},{"c":203.64,"h":206.07,"l":199.2484,"n":35681,"o":202.71,"t":"2026-06-10T04:00:00Z","v":1111130,"vw":204.31061},{"c":210.84,"h":211,"l":204.5,"n":40208,"o":205.27,"t":"2026-06-11T04:00:00Z","v":1343411,"vw":209.118475},{"c":211.47,"h":214.14,"l":209.72,"n":31664,"o":213.25,"t":"2026-06-12T04:00:00Z","v":1119567,"vw":211.710992},{"c":208.76,"h":212.51,"l":208.69,"n":37612,"o":209.85,"t":"2026-06-15T04:00:00Z","v":1235544,"vw":209.699225},{"c":209.05,"h":211,"l":207.2,"n":32769,"o":209.29,"t":"2026-06-16T04:00:00Z","v":939453,"vw":209.410224},{"c":211.33,"h":215.39,"l":207.75,"n":39320,"o":207.75,"t":"2026-06-17T04:00:00Z","v":1193049,"vw":212.467955},{"c":213.45,"h":219.38,"l":212.43,"n":38937,"o":215,"t":"2026-06-18T04:00:00Z","v":1885254,"vw":214.350245},{"c":212,"h":218.67,"l":209.02,"n":48605,"o":215.13,"t":"2026-06-22T04:00:00Z","v":2090704,"vw":213.210217},{"c":210.59,"h":214.19,"l":208.8,"n":48179,"o":209.76,"t":"2026-06-23T04:00:00Z","v":1559470,"vw":211.375111},{"c":213.45,"h":216.38,"l":210,"n":53477,"o":210,"t":"2026-06-24T04:00:00Z","v":2322510,"vw":213.902726},{"c":212.76,"h":216,"l":207.35,"n":71339,"o":210.14,"t":"2026-06-25T04:00:00Z","v":3429011,"vw":211.872802},{"c":213.72,"h":213.976,"l":208.28,"n":47902,"o":212.58,"t":"2026-06-26T04:00:00Z","v":2289673,"vw":212.366629},{"c":205.7,"h":212.7,"l":204.66,"n":49928,"o":212.7,"t":"2026-06-29T04:00:00Z","v":2314153,"vw":206.293976},{"c":206.01,"h":207.02,"l":203.775,"n":36066,"o":206.55,"t":"2026-06-30T04:00:00Z","v":1322240,"vw":205.424756},{"c":201.95,"h":207.25,"l":201.91,"n":34904,"o":205.78,"t":"2026-07-01T04:00:00Z","v":1418181,"vw":203.26571},{"c":204.32,"h":205.62,"l":199.75,"n":40034,"o":203.28,"t":"2026-07-02T04:00:00Z","v":1506423,"vw":203.709012},{"c":203.22,"h":204.81,"l":199.96,"n":39194,"o":204.1,"t":"2026-07-06T04:00:00Z","v":1357333,"vw":201.751336},{"c":204.5,"h":209.37,"l":203.83,"n":35721,"o":205.55,"t":"2026-07-07T04:00:00Z","v":1239889,"vw":205.468186},{"c":201.1,"h":204.09,"l":199,"n":37235,"o":204.08,"t":"2026-07-08T04:00:00Z","v":1782233,"vw":201.235873},{"c":201.92,"h":205.16,"l":200.005,"n":34182,"o":200.95,"t":"2026-07-09T04:00:00Z","v":1632055,"vw":202.390211},{"c":204.25,"h":206.96,"l":200.9151,"n":34900,"o":201.52,"t":"2026-07-10T04:00:00Z","v":1554475,"vw":204.92441},{"c":196.69,"h":206.19,"l":196.2,"n":45937,"o":205.96,"t":"2026-07-13T04:00:00Z","v":1781959,"vw":198.388479},{"c":195.74,"h":197.88,"l":193.93,"n":33744,"o":197.88,"t":"2026-07-14T04:00:00Z","v":1313541,"vw":195.950843},{"c":196.06,"h":199.235,"l":193.3495,"n":34831,"o":195.74,"t":"2026-07-15T04:00:00Z","v":1304632,"vw":196.714828},{"c":201.21,"h":201.75,"l":197.015,"n":34428,"o":197.25,"t":"2026-07-16T04:00:00Z","v":1394149,"vw":200.430153},{"c":198.53,"h":203,"l":197.71,"n":31123,"o":202.6,"t":"2026-07-17T04:00:00Z","v":1049876,"vw":199.498235},{"c":194.82,"h":200.11,"l":192.3,"n":36452,"o":198.74,"t":"2026-07-20T04:00:00Z","v":1718707,"vw":194.411834},{"c":193.39,"h":193.77,"l":191.66,"n":27886,"o":192.92,"t":"2026-07-21T04:00:00Z","v":1283206,"vw":193.034253},{"c":193.94,"h":196.82,"l":192,"n":30945,"o":194,"t":"2026-07-22T04:00:00Z","v":1477664,"vw":194.38403},{"c":194.12,"h":194.74,"l":190.98,"n":27540,"o":192.47,"t":"2026-07-23T04:00:00Z","v":1171652,"vw":193.571825},{"c":196.31,"h":197.175,"l":192.79,"n":24115,"o":193.92,"t":"2026-07-24T04:00:00Z","v":970347,"vw":196.07512},{"c":204.1,"h":204.71,"l":200.03,"n":32189,"o":200.03,"t":"2026-07-27T04:00:00Z","v":1555331,"vw":203.526814},{"c":206.98,"h":211.055,"l":206.07,"n":34646,"o":207.5,"t":"2026-07-28T04:00:00Z","v":1658736,"vw":208.233137},{"c":212.23,"h":212.34,"l":205.06,"n":30315,"o":206.66,"t":"2026-07-29T04:00:00Z","v":1356642,"vw":211.45925},{"c":206.97,"h":212.99,"l":205.83,"n":38345,"o":212.86,"t":"2026-07-30T04:00:00Z","v":1636777,"vw":207.259281},{"c":203.58,"h":206.115,"l":202.05,"n":31736,"o":204.95,"t":"2026-07-31T04:00:00Z","v":1451858,"vw":204.322804},{"c":206.24,"h":210.475,"l":204.71,"n":28025,"o":205.93,"t":"2026-08-03T04:00:00Z","v":1211897,"vw":206.34783},{"c":204.57,"h":205.52,"l":202.37,"n":26416,"o":204.54,"t":"2026-08-04T04:00:00Z","v":1119449,"vw":204.20872},{"c":208.85,"h":209.47,"l":205.515,"n":26228,"o":205.83,"t":"2026-08-05T04:00:00Z","v":890322,"vw":208.40691},{"c":210.94,"h":210.99,"l":207.147,"n":27170,"o":210.24,"t":"2026-08-06T04:00:00Z","v":1080765,"vw":209.966132},{"c":213.76,"h":215.78,"l":210.555,"n":25951,"o":211.25,"t":"2026-08-07T04:00:00Z","v":975672,"vw":213.998831},{"c":217.97,"h":218.06,"l":212.47,"n":27268,"o":214.57,"t":"2026-08-10T04:00:00Z","v":890881,"vw":216.657626},{"c":218.9,"h":219.43,"l":215.5774,"n":28641,"o":217,"t":"2026-08-11T04:00:00Z","v":1037440,"vw":218.497483},{"c":227.68,"h":228.73,"l":217.35,"n":34302,"o":218.66,"t":"2026-08-12T04:00:00Z","v":1436953,"vw":224.9278},{"c":223.5,"h":229.7625,"l":222.37,"n":28884,"o":228.19,"t":"2026-08-13T04:00:00Z","v":1096151,"vw":224.40097},{"c":225.26,"h":225.439,"l":223.12,"n":18060,"o":224.76,"t":"2026-08-14T04:00:00Z","v":678390,"vw":224.825167},{"c":225.5,"h":227.11,"l":222.68,"n":32054,"o":223.55,"t":"2026-08-17T04:00:00Z","v":1242943,"vw":225.331386},{"c":218.86,"h":227.64,"l":218.67,"n":28843,"o":226.36,"t":"2026-08-18T04:00:00Z","v":1001830,"vw":220.496954},{"c":221.89,"h":226.75,"l":220.44,"n":27595,"o":220.44,"t":"2026-08-19T04:00:00Z","v":1087548,"vw":222.694736},{"c":217.95,"h":221.25,"l":217.795,"n":25279,"o":218.94,"t":"2026-08-20T04:00:00Z","v":923670,"vw":218.718179},{"c":221.6,"h":222.08,"l":217.57,"n":21013,"o":217.94,"t":"2026-08-21T04:00:00Z","v":760275,"vw":220.524703},{"c":225.56,"h":227.275,"l":224.28,"n":27508,"o":226.5,"t":"2026-08-24T04:00:00Z","v":888947,"vw":225.667364},{"c":220.41,"h":224.88,"l":220.24,"n":22852,"o":224.56,"t":"2026-08-25T04:00:00Z","v":700488,"vw":221.511931},{"c":218.81,"h":222.52,"l":216.8,"n":18655,"o":219.71,"t":"2026-08-26T04:00:00Z","v":653412,"vw":219.200342},{"c":211.13,"h":218.78,"l":210.86,"n":25556,"o":216.25,"t":"2026-08-27T04:00:00Z","v":882074,"vw":212.383183},{"c":215.63,"h":215.98,"l":210.88,"n":23203,"o":212.11,"t":"2026-08-28T04:00:00Z","v":779639,"vw":214.99223},{"c":214.26,"h":220.345,"l":213.68,"n":28282,"o":217.9,"t":"2026-08-31T04:00:00Z","v":1195378,"vw":215.000966},{"c":215.56,"h":217.1318,"l":213.77,"n":32574,"o":214.11,"t":"2026-09-01T04:00:00Z","v":1020733,"vw":215.445735},{"c":220.03,"h":221.61,"l":215.44,"n":35583,"o":215.44,"t":"2026-09-02T04:00:00Z","v":1257559,"vw":220.150488},{"c":218.04,"h":223.1698,"l":216.59,"n":28963,"o":221.07,"t":"2026-09-03T04:00:00Z","v":854171,"vw":218.447634},{"c":216.88,"h":219.44,"l":216.46,"n":22218,"o":216.95,"t":"2026-09-04T04:00:00Z","v":620604,"vw":217.26877},{"c":212.92,"h":217,"l":212.73,"n":31344,"o":216.46,"t":"2026-09-08T04:00:00Z","v":948723,"vw":213.582238},{"c":209.42,"h":213.105,"l":209.02,"n":34485,"o":211.06,"t":"2026-09-09T04:00:00Z","v":1207746,"vw":210.691796},{"c":207.53,"h":209.58,"l":206.83,"n":35443,"o":208.27,"t":"2026-09-10T04:00:00Z","v":1018398,"vw":207.797651},{"c":209.89,"h":210.2259,"l":207.39,"n":27888,"o":208.96,"t":"2026-09-11T04:00:00Z","v":1176746,"vw":209.349336},{"c":218.57,"h":219.69,"l":212.0905,"n":31937,"o":212.83,"t":"2026-09-14T04:00:00Z","v":1290724,"vw":217.626749},{"c":209.12,"h":216.69,"l":208.22,"n":36131,"o":216.58,"t":"2026-09-15T04:00:00Z","v":1610757,"vw":210.357498},{"c":208.08,"h":211.79,"l":208.05,"n":27954,"o":211.79,"t":"2026-09-16T04:00:00Z","v":1098826,"vw":209.311013},{"c":206.74,"h":208.96,"l":205.7,"n":30433,"o":208.91,"t":"2026-09-17T04:00:00Z","v":893577,"vw":207.109118},{"c":209.28,"h":210.4,"l":205.7,"n":28481,"o":206.59,"t":"2026-09-18T04:00:00Z","v":1708095,"vw":208.967943},{"c":211.31,"h":213.26,"l":209.75,"n":36200,"o":210.26,"t":"2026-09-21T04:00:00Z","v":1725417,"vw":211.232527},{"c":213.54,"h":215.62,"l":212.57,"n":30414,"o":213.13,"t":"2026-09-22T04:00:00Z","v":1314294,"vw":213.941875},{"c":213.69,"h":216.17,"l":212.32,"n":39445,"o":215.1,"t":"2026-09-23T04:00:00Z","v":1874890,"vw":214.037932},{"c":207.24,"h":212.99,"l":206.22,"n":42595,"o":208.88,"t":"2026-09-24T04:00:00Z","v":1953851,"vw":208.983449},{"c":199.75,"h":207.17,"l":198.06,"n":40746,"o":204.91,"t":"2026-09-25T04:00:00Z","v":1913607,"vw":200.933058},{"c":197.02,"h":202.39,"l":195.19,"n":36612,"o":200.77,"t":"2026-09-28T04:00:00Z","v":1494548,"vw":197.19736},{"c":195.11,"h":198.43,"l":194.69,"n":29104,"o":197.51,"t":"2026-09-29T04:00:00Z","v":1257025,"vw":195.695228},{"c":193.25,"h":196.97,"l":192.6701,"n":32675,"o":195.31,"t":"2026-09-30T04:00:00Z","v":1507923,"vw":194.094024},{"c":197.41,"h":197.79,"l":193,"n":30385,"o":193.99,"t":"2026-10-01T04:00:00Z","v":1323786,"vw":196.182017},{"c":200.33,"h":200.905,"l":197.06,"n":31132,"o":197.91,"t":"2026-10-02T04:00:00Z","v":1097512,"vw":200.002018},{"c":199.72,"h":202.49,"l":196.8,"n":26961,"o":201.89,"t":"2026-10-05T04:00:00Z","v":1047267,"vw":199.270471},{"c":203.14,"h":203.5,"l":199.095,"n":23630,"o":200.52,"t":"2026-10-06T04:00:00Z","v":994665,"vw":202.749798},{"c":201.49,"h":202.51,"l":199.72,"n":28211,"o":202.38,"t":"2026-10-07T04:00:00Z","v":1455178,"vw":201.22883},{"c":200.52,"h":202.5599,"l":198.6,"n":29147,"o":200.3,"t":"2026-10-08T04:00:00Z","v":1164159,"vw":200.800967},{"c":197.66,"h":198.99,"l":196.595,"n":25613,"o":198.53,"t":"2026-10-09T04:00:00Z","v":859095,"vw":197.772194},{"c":199.61,"h":199.69,"l":195.5663,"n":26822,"o":196.56,"t":"2026-10-12T04:00:00Z","v":1019732,"vw":198.304854},{"c":205.6,"h":208.29,"l":198.41,"n":28792,"o":200.21,"t":"2026-10-13T04:00:00Z","v":1275091,"vw":204.633112},{"c":208.52,"h":208.85,"l":203.98,"n":22038,"o":206.59,"t":"2026-10-14T04:00:00Z","v":840800,"vw":207.551052},{"c":214.31,"h":214.99,"l":210.415,"n":28358,"o":211.91,"t":"2026-10-15T04:00:00Z","v":1109009,"vw":213.950606},{"c":216.35,"h":218.925,"l":214.99,"n":28291,"o":215.57,"t":"2026-10-16T04:00:00Z","v":1129931,"vw":216.235164},{"c":216.24,"h":216.82,"l":214.01,"n":22057,"o":215.28,"t":"2026-10-19T04:00:00Z","v":1024750,"vw":215.686969},{"c":217.99,"h":218.5,"l":215.67,"n":24376,"o":216.64,"t":"2026-10-20T04:00:00Z","v":1121752,"vw":217.258988},{"c":214.52,"h":218.4365,"l":212.83,"n":30610,"o":217.45,"t":"2026-10-21T04:00:00Z","v":1441361,"vw":214.841092},{"c":217.56,"h":217.87,"l":213.93,"n":25423,"o":215.41,"t":"2026-10-22T04:00:00Z","v":817012,"vw":216.360919}],"volatilityBars":[{"c":211,"h":211,"l":211,"n":1,"o":211,"t":"2026-09-21T08:15:00Z","v":190,"vw":211},{"c":212.175,"h":212.75,"l":210.1,"n":957,"o":210.26,"t":"2026-09-21T13:30:00Z","v":47406,"vw":211.236856},{"c":211.83,"h":212.165,"l":211.16,"n":1331,"o":211.97,"t":"2026-09-21T13:45:00Z","v":70632,"vw":211.580475},{"c":212.64,"h":212.79,"l":211.395,"n":1371,"o":211.671,"t":"2026-09-21T14:00:00Z","v":74502,"vw":211.849071},{"c":212.55,"h":213.26,"l":212.38,"n":1176,"o":212.45,"t":"2026-09-21T14:15:00Z","v":51969,"vw":212.925392},{"c":212.2,"h":212.54,"l":211.87,"n":961,"o":212.535,"t":"2026-09-21T14:30:00Z","v":26486,"vw":212.221071},{"c":212.06,"h":212.43,"l":211.89,"n":887,"o":212.29,"t":"2026-09-21T14:45:00Z","v":23367,"vw":212.135074},{"c":212.06,"h":212.26,"l":211.87,"n":925,"o":211.96,"t":"2026-09-21T15:00:00Z","v":25810,"vw":212.064501},{"c":212.19,"h":212.43,"l":212,"n":983,"o":212.105,"t":"2026-09-21T15:15:00Z","v":23643,"vw":212.232202},{"c":211.87,"h":212.29,"l":211.78,"n":661,"o":212.175,"t":"2026-09-21T15:30:00Z","v":14067,"vw":211.993619},{"c":212.3,"h":212.35,"l":211.77,"n":977,"o":211.93,"t":"2026-09-21T15:45:00Z","v":31815,"vw":212.01952},{"c":211.945,"h":212.6499,"l":211.91,"n":1267,"o":212.3,"t":"2026-09-21T16:00:00Z","v":30880,"vw":212.329655},{"c":212.05,"h":212.15,"l":211.89,"n":884,"o":211.945,"t":"2026-09-21T16:15:00Z","v":21397,"vw":212.008439},{"c":210.445,"h":212.245,"l":210.4,"n":1349,"o":212.05,"t":"2026-09-21T16:30:00Z","v":77913,"vw":211.590044},{"c":210.81,"h":211.15,"l":210.35,"n":1329,"o":210.44,"t":"2026-09-21T16:45:00Z","v":49608,"vw":210.71292},{"c":210.05,"h":210.805,"l":210.05,"n":1057,"o":210.805,"t":"2026-09-21T17:00:00Z","v":42573,"vw":210.356159},{"c":210.6475,"h":210.75,"l":210.085,"n":1046,"o":210.085,"t":"2026-09-21T17:15:00Z","v":35271,"vw":210.572239},{"c":210.25,"h":210.69,"l":209.75,"n":1071,"o":210.69,"t":"2026-09-21T17:30:00Z","v":39545,"vw":210.160325},{"c":209.995,"h":210.29,"l":209.92,"n":849,"o":210.155,"t":"2026-09-21T17:45:00Z","v":27233,"vw":210.136673},{"c":210,"h":210.17,"l":209.85,"n":1080,"o":210.08,"t":"2026-09-21T18:00:00Z","v":29638,"vw":210.005285},{"c":210.07,"h":210.2,"l":209.9925,"n":941,"o":210.03,"t":"2026-09-21T18:15:00Z","v":30380,"vw":210.09784},{"c":210.89,"h":210.9875,"l":210.075,"n":2029,"o":210.14,"t":"2026-09-21T18:30:00Z","v":141418,"vw":210.485545},{"c":210.9625,"h":211.01,"l":210.3,"n":1623,"o":210.93,"t":"2026-09-21T18:45:00Z","v":86671,"vw":210.686492},{"c":211.16,"h":211.4,"l":210.52,"n":1673,"o":210.965,"t":"2026-09-21T19:00:00Z","v":108592,"vw":210.809384},{"c":211.13,"h":211.69,"l":210.96,"n":1603,"o":211.19,"t":"2026-09-21T19:15:00Z","v":57719,"vw":211.379866},{"c":211.72,"h":211.76,"l":211.035,"n":1743,"o":211.07,"t":"2026-09-21T19:30:00Z","v":58524,"vw":211.433847},{"c":211.31,"h":211.935,"l":211.23,"n":5205,"o":211.72,"t":"2026-09-21T19:45:00Z","v":235481,"vw":211.576103},{"c":211.31,"h":211.31,"l":211.31,"n":77,"o":211.31,"t":"2026-09-21T20:00:00Z","v":241635,"vw":211.31},{"c":214.88,"h":215.3875,"l":212.57,"n":631,"o":213.13,"t":"2026-09-22T13:30:00Z","v":29593,"vw":213.835867},{"c":214.56,"h":214.87,"l":214.21,"n":938,"o":214.7114,"t":"2026-09-22T13:45:00Z","v":34008,"vw":214.515987},{"c":215.41,"h":215.41,"l":214.2,"n":839,"o":214.54,"t":"2026-09-22T14:00:00Z","v":20378,"vw":214.680173},{"c":215.149,"h":215.44,"l":214.91,"n":981,"o":215.355,"t":"2026-09-22T14:15:00Z","v":34795,"vw":215.198966},{"c":215.175,"h":215.62,"l":214.82,"n":836,"o":215.03,"t":"2026-09-22T14:30:00Z","v":18019,"vw":215.099849},{"c":214.595,"h":215.14,"l":213.92,"n":1568,"o":215.14,"t":"2026-09-22T14:45:00Z","v":103880,"vw":214.32454},{"c":214.17,"h":214.66,"l":213.9,"n":822,"o":214.46,"t":"2026-09-22T15:00:00Z","v":24085,"vw":214.327063},{"c":214.02,"h":214.21,"l":213.7001,"n":1035,"o":214.02,"t":"2026-09-22T15:15:00Z","v":37019,"vw":213.974243},{"c":213.82,"h":213.85,"l":213.37,"n":773,"o":213.77,"t":"2026-09-22T15:30:00Z","v":21391,"vw":213.619743},{"c":214.1482,"h":214.28,"l":213.69,"n":896,"o":213.85,"t":"2026-09-22T15:45:00Z","v":19197,"vw":214.029014},{"c":214.16,"h":214.43,"l":214.055,"n":1160,"o":214.25,"t":"2026-09-22T16:00:00Z","v":55552,"vw":214.305626},{"c":214.13,"h":214.34,"l":213.91,"n":651,"o":214.32,"t":"2026-09-22T16:15:00Z","v":19980,"vw":214.108414},{"c":214.02,"h":214.295,"l":213.97,"n":712,"o":214.08,"t":"2026-09-22T16:30:00Z","v":18194,"vw":214.11688},{"c":214.39,"h":214.54,"l":214.1,"n":588,"o":214.1,"t":"2026-09-22T16:45:00Z","v":12125,"vw":214.360351},{"c":213.83,"h":214.44,"l":213.75,"n":785,"o":214.395,"t":"2026-09-22T17:00:00Z","v":15427,"vw":214.07229},{"c":213.925,"h":214.03,"l":213.82,"n":700,"o":213.99,"t":"2026-09-22T17:15:00Z","v":16296,"vw":213.916234},{"c":214.03,"h":214.04,"l":213.81,"n":585,"o":213.97,"t":"2026-09-22T17:30:00Z","v":15871,"vw":213.906537},{"c":213.98,"h":214.21,"l":213.73,"n":1073,"o":214.04,"t":"2026-09-22T17:45:00Z","v":28200,"vw":214.017776},{"c":214.37,"h":214.44,"l":213.84,"n":902,"o":213.92,"t":"2026-09-22T18:00:00Z","v":22600,"vw":214.086235},{"c":214.03,"h":214.42,"l":213.98,"n":1128,"o":214.37,"t":"2026-09-22T18:15:00Z","v":35399,"vw":214.147741},{"c":213.85,"h":214.17,"l":213.71,"n":1014,"o":214.15,"t":"2026-09-22T18:30:00Z","v":32365,"vw":213.996513},{"c":214.12,"h":214.25,"l":213.78,"n":1188,"o":213.78,"t":"2026-09-22T18:45:00Z","v":31691,"vw":213.937832},{"c":214.02,"h":214.48,"l":213.94,"n":1187,"o":214.24,"t":"2026-09-22T19:00:00Z","v":33105,"vw":214.130073},{"c":214.22,"h":214.3,"l":213.84,"n":1591,"o":213.99,"t":"2026-09-22T19:15:00Z","v":53382,"vw":214.120605},{"c":213.925,"h":214.87,"l":213.88,"n":1652,"o":214.22,"t":"2026-09-22T19:30:00Z","v":55593,"vw":214.391339},{"c":213.48,"h":214.205,"l":213.2,"n":4912,"o":214.02,"t":"2026-09-22T19:45:00Z","v":249171,"vw":213.66272},{"c":213.54,"h":213.54,"l":213.54,"n":78,"o":213.54,"t":"2026-09-22T20:00:00Z","v":258713,"vw":213.54},{"c":213.54,"h":213.54,"l":213.54,"n":2,"o":213.54,"t":"2026-09-22T20:30:00Z","v":1474,"vw":213.54},{"c":215.26,"h":215.26,"l":215.26,"n":2,"o":215.26,"t":"2026-09-23T13:00:00Z","v":174,"vw":215.26},{"c":213.275,"h":215.98,"l":213.0784,"n":756,"o":215.1,"t":"2026-09-23T13:30:00Z","v":57340,"vw":214.389147},{"c":212.675,"h":213.81,"l":212.59,"n":1367,"o":213.62,"t":"2026-09-23T13:45:00Z","v":54232,"vw":213.123865},{"c":213.965,"h":213.965,"l":212.5525,"n":1474,"o":212.79,"t":"2026-09-23T14:00:00Z","v":56962,"vw":213.243192},{"c":214.01,"h":214.625,"l":213.88,"n":1283,"o":213.965,"t":"2026-09-23T14:15:00Z","v":49990,"vw":214.264419},{"c":213.405,"h":214.27,"l":213.05,"n":1247,"o":214.16,"t":"2026-09-23T14:30:00Z","v":56051,"vw":213.488319},{"c":213.91,"h":214.1099,"l":213.21,"n":1360,"o":213.23,"t":"2026-09-23T14:45:00Z","v":43112,"vw":213.747733},{"c":213.23,"h":213.91,"l":212.9,"n":1079,"o":213.81,"t":"2026-09-23T15:00:00Z","v":36986,"vw":213.333278},{"c":212.89,"h":213.33,"l":212.89,"n":1076,"o":213.305,"t":"2026-09-23T15:15:00Z","v":36063,"vw":213.170751},{"c":213.395,"h":213.58,"l":213,"n":942,"o":213.04,"t":"2026-09-23T15:30:00Z","v":28658,"vw":213.308577},{"c":213.8975,"h":214.01,"l":213.34,"n":1156,"o":213.34,"t":"2026-09-23T15:45:00Z","v":165107,"vw":213.726371},{"c":212.845,"h":213.94,"l":212.32,"n":1382,"o":213.905,"t":"2026-09-23T16:00:00Z","v":77346,"vw":213.032406},{"c":214.24,"h":214.38,"l":212.91,"n":1312,"o":212.92,"t":"2026-09-23T16:15:00Z","v":40926,"vw":213.58134},{"c":214.395,"h":214.51,"l":214.19,"n":1127,"o":214.24,"t":"2026-09-23T16:30:00Z","v":33416,"vw":214.347489},{"c":214.06,"h":214.395,"l":213.43,"n":1023,"o":214.395,"t":"2026-09-23T16:45:00Z","v":29669,"vw":213.794243},{"c":214.86,"h":214.95,"l":213.665,"n":1229,"o":214.1,"t":"2026-09-23T17:00:00Z","v":40007,"vw":214.219469},{"c":215.07,"h":215.33,"l":214.53,"n":1281,"o":214.825,"t":"2026-09-23T17:15:00Z","v":39470,"vw":214.833861},{"c":215.72,"h":215.72,"l":214.84,"n":1407,"o":215.065,"t":"2026-09-23T17:30:00Z","v":52292,"vw":215.164248},{"c":216.17,"h":216.17,"l":215.47,"n":1102,"o":215.67,"t":"2026-09-23T17:45:00Z","v":27881,"vw":215.767689},{"c":215.16,"h":216.14,"l":215.1,"n":1265,"o":216.07,"t":"2026-09-23T18:00:00Z","v":37745,"vw":215.644319},{"c":215.43,"h":215.53,"l":214.985,"n":1124,"o":215.025,"t":"2026-09-23T18:15:00Z","v":33436,"vw":215.293621},{"c":215.2,"h":215.91,"l":215.2,"n":1340,"o":215.37,"t":"2026-09-23T18:30:00Z","v":46963,"vw":215.603145},{"c":215.67,"h":215.69,"l":215.2,"n":1450,"o":215.2,"t":"2026-09-23T18:45:00Z","v":54025,"vw":215.452137},{"c":215.2,"h":215.64,"l":214.8901,"n":1589,"o":215.63,"t":"2026-09-23T19:00:00Z","v":63386,"vw":215.29808},{"c":214.935,"h":215.17,"l":214.29,"n":1836,"o":215.17,"t":"2026-09-23T19:15:00Z","v":65149,"vw":214.615132},{"c":214.64,"h":215.12,"l":214.2501,"n":2111,"o":215.02,"t":"2026-09-23T19:30:00Z","v":79708,"vw":214.662723},{"c":213.79,"h":214.84,"l":213.16,"n":6208,"o":214.55,"t":"2026-09-23T19:45:00Z","v":284293,"vw":214.005299},{"c":213.69,"h":213.792,"l":213.69,"n":74,"o":213.792,"t":"2026-09-23T20:00:00Z","v":265623,"vw":213.69004},{"c":213.69,"h":213.69,"l":213.69,"n":1,"o":213.69,"t":"2026-09-23T20:15:00Z","v":2574,"vw":213.69},{"c":214.72,"h":214.72,"l":214.72,"n":1,"o":214.72,"t":"2026-09-23T20:45:00Z","v":250,"vw":214.72},{"c":213,"h":213,"l":213,"n":1,"o":213,"t":"2026-09-23T22:00:00Z","v":100,"vw":213},{"c":213.25,"h":213.25,"l":213.25,"n":1,"o":213.25,"t":"2026-09-23T22:30:00Z","v":150,"vw":213.25},{"c":213.05,"h":213.05,"l":213.05,"n":2,"o":213.05,"t":"2026-09-24T08:15:00Z","v":170,"vw":213.05},{"c":212.57,"h":212.57,"l":212.57,"n":1,"o":212.57,"t":"2026-09-24T08:45:00Z","v":511,"vw":212.57},{"c":213.75,"h":213.75,"l":213.75,"n":2,"o":213.75,"t":"2026-09-24T10:00:00Z","v":101,"vw":213.75},{"c":213.63,"h":213.63,"l":213.63,"n":1,"o":213.63,"t":"2026-09-24T10:45:00Z","v":140,"vw":213.63},{"c":203,"h":212.11,"l":198.2898,"n":159,"o":212.11,"t":"2026-09-24T11:00:00Z","v":5310,"vw":203.938628},{"c":205,"h":205,"l":204,"n":8,"o":204,"t":"2026-09-24T11:15:00Z","v":428,"vw":204.612903},{"c":202.41,"h":203.01,"l":199.5,"n":86,"o":203.01,"t":"2026-09-24T11:30:00Z","v":5272,"vw":201.333566},{"c":204.9,"h":204.9,"l":203.48,"n":19,"o":203.48,"t":"2026-09-24T11:45:00Z","v":774,"vw":203.84},{"c":205.02,"h":206,"l":203.5,"n":63,"o":203.5,"t":"2026-09-24T12:00:00Z","v":2491,"vw":205.16092},{"c":207.06,"h":208,"l":205.01,"n":241,"o":206,"t":"2026-09-24T12:15:00Z","v":12710,"vw":206.298383},{"c":205.01,"h":208.25,"l":205.01,"n":80,"o":208.01,"t":"2026-09-24T12:30:00Z","v":5044,"vw":207.694659},{"c":206.51,"h":213.99,"l":206.51,"n":98,"o":209.25,"t":"2026-09-24T12:45:00Z","v":3073,"vw":209.998256},{"c":209.99,"h":210,"l":209.01,"n":93,"o":209.01,"t":"2026-09-24T13:00:00Z","v":1544,"vw":209.720866},{"c":208.98,"h":212.97,"l":207,"n":85,"o":211.49,"t":"2026-09-24T13:15:00Z","v":5798,"vw":210.358419},{"c":210.995,"h":211.65,"l":206.22,"n":2560,"o":208.88,"t":"2026-09-24T13:30:00Z","v":182934,"vw":209.793253},{"c":211.86,"h":212.13,"l":209.92,"n":1694,"o":210.995,"t":"2026-09-24T13:45:00Z","v":91175,"vw":211.052489},{"c":211.97,"h":212.59,"l":210.65,"n":1594,"o":211.8151,"t":"2026-09-24T14:00:00Z","v":54572,"vw":211.455201},{"c":211.035,"h":212.99,"l":210.67,"n":1483,"o":211.85,"t":"2026-09-24T14:15:00Z","v":78524,"vw":211.833259},{"c":210.095,"h":211.35,"l":209.92,"n":1599,"o":211.035,"t":"2026-09-24T14:30:00Z","v":65127,"vw":210.567571},{"c":211.13,"h":211.6486,"l":209.84,"n":1580,"o":210.07,"t":"2026-09-24T14:45:00Z","v":57765,"vw":210.928463},{"c":210.41,"h":212.41,"l":210.22,"n":1234,"o":210.82,"t":"2026-09-24T15:00:00Z","v":39419,"vw":211.363917},{"c":210.26,"h":210.72,"l":209.75,"n":1004,"o":210.41,"t":"2026-09-24T15:15:00Z","v":28328,"vw":210.27319},{"c":210.26,"h":210.86,"l":209.84,"n":1277,"o":210.04,"t":"2026-09-24T15:30:00Z","v":41455,"vw":210.323096},{"c":210.24,"h":210.24,"l":209.38,"n":1489,"o":210.17,"t":"2026-09-24T15:45:00Z","v":46780,"vw":209.72888},{"c":210.35,"h":210.5,"l":210.06,"n":996,"o":210.29,"t":"2026-09-24T16:00:00Z","v":28411,"vw":210.269811},{"c":211.425,"h":211.52,"l":210.31,"n":1188,"o":210.31,"t":"2026-09-24T16:15:00Z","v":36383,"vw":211.064322},{"c":211.67,"h":212.04,"l":211.205,"n":1076,"o":211.58,"t":"2026-09-24T16:30:00Z","v":42329,"vw":211.66891},{"c":210.475,"h":211.54,"l":210.41,"n":1094,"o":211.54,"t":"2026-09-24T16:45:00Z","v":33827,"vw":211.091121},{"c":210.305,"h":210.57,"l":210.02,"n":910,"o":210.475,"t":"2026-09-24T17:00:00Z","v":30297,"vw":210.285755},{"c":210.695,"h":210.9132,"l":210.245,"n":1089,"o":210.245,"t":"2026-09-24T17:15:00Z","v":32919,"vw":210.498788},{"c":209.46,"h":210.77,"l":209.46,"n":1103,"o":210.45,"t":"2026-09-24T17:30:00Z","v":28556,"vw":210.249537},{"c":209.7475,"h":209.76,"l":209.25,"n":748,"o":209.505,"t":"2026-09-24T17:45:00Z","v":21101,"vw":209.541438},{"c":209.565,"h":209.88,"l":209.06,"n":1040,"o":209.74,"t":"2026-09-24T18:00:00Z","v":33703,"vw":209.582015},{"c":208.945,"h":209.55,"l":208.66,"n":1308,"o":209.55,"t":"2026-09-24T18:15:00Z","v":49157,"vw":209.120097},{"c":208.92,"h":209.09,"l":208.49,"n":1190,"o":208.93,"t":"2026-09-24T18:30:00Z","v":36914,"vw":208.794385},{"c":208.41,"h":208.94,"l":208.3476,"n":1466,"o":208.89,"t":"2026-09-24T18:45:00Z","v":44063,"vw":208.68766},{"c":208.07,"h":208.7292,"l":207.86,"n":1280,"o":208.36,"t":"2026-09-24T19:00:00Z","v":33463,"vw":208.166955},{"c":207.205,"h":208.17,"l":206.75,"n":1984,"o":208.07,"t":"2026-09-24T19:15:00Z","v":65602,"vw":207.219153},{"c":207.36,"h":208.28,"l":207.1,"n":2166,"o":207.4298,"t":"2026-09-24T19:30:00Z","v":75290,"vw":207.53778},{"c":207.31,"h":208.03,"l":206.37,"n":6202,"o":207.38,"t":"2026-09-24T19:45:00Z","v":350740,"vw":207.071208},{"c":207.24,"h":207.24,"l":207.24,"n":48,"o":207.24,"t":"2026-09-24T20:00:00Z","v":261321,"vw":207.24},{"c":205.84,"h":207.17,"l":204.76,"n":763,"o":204.91,"t":"2026-09-25T13:30:00Z","v":46250,"vw":205.352427},{"c":206.27,"h":206.56,"l":205.0985,"n":1007,"o":205.741,"t":"2026-09-25T13:45:00Z","v":31229,"vw":205.644621},{"c":204.82,"h":206.12,"l":204.48,"n":1527,"o":205.95,"t":"2026-09-25T14:00:00Z","v":54355,"vw":205.109156},{"c":205.08,"h":205.27,"l":204.31,"n":1377,"o":204.77,"t":"2026-09-25T14:15:00Z","v":40409,"vw":204.807393},{"c":204.61,"h":205.215,"l":204.27,"n":1234,"o":205.08,"t":"2026-09-25T14:30:00Z","v":34557,"vw":204.666715},{"c":203,"h":204.73,"l":203,"n":1365,"o":204.615,"t":"2026-09-25T14:45:00Z","v":35346,"vw":203.910359},{"c":202.08,"h":203.04,"l":201.5,"n":1704,"o":202.89,"t":"2026-09-25T15:00:00Z","v":50469,"vw":202.307032},{"c":201.36,"h":202.09,"l":201.14,"n":1354,"o":202.09,"t":"2026-09-25T15:15:00Z","v":44496,"vw":201.474172},{"c":201.2,"h":201.85,"l":201.18,"n":1361,"o":201.36,"t":"2026-09-25T15:30:00Z","v":50848,"vw":201.503475},{"c":201.36,"h":201.81,"l":200.83,"n":1612,"o":201.26,"t":"2026-09-25T15:45:00Z","v":105061,"vw":201.151429},{"c":202.64,"h":203.28,"l":201.43,"n":1092,"o":201.5875,"t":"2026-09-25T16:00:00Z","v":43549,"vw":202.689022},{"c":202.72,"h":202.92,"l":202.21,"n":1214,"o":202.64,"t":"2026-09-25T16:15:00Z","v":44253,"vw":202.573029},{"c":202.42,"h":203.27,"l":202.38,"n":1083,"o":202.8,"t":"2026-09-25T16:30:00Z","v":39200,"vw":202.743481},{"c":202.35,"h":202.75,"l":202.02,"n":1169,"o":202.4,"t":"2026-09-25T16:45:00Z","v":35292,"vw":202.361939},{"c":202.43,"h":202.62,"l":202.34,"n":764,"o":202.36,"t":"2026-09-25T17:00:00Z","v":22157,"vw":202.488687},{"c":202.26,"h":202.57,"l":202.1,"n":895,"o":202.485,"t":"2026-09-25T17:15:00Z","v":25773,"vw":202.293375},{"c":202.47,"h":202.56,"l":201.93,"n":998,"o":202.25,"t":"2026-09-25T17:30:00Z","v":33304,"vw":202.204785},{"c":202.18,"h":202.57,"l":202.02,"n":832,"o":202.465,"t":"2026-09-25T17:45:00Z","v":22249,"vw":202.184377},{"c":201.375,"h":202.185,"l":201.09,"n":1144,"o":202.14,"t":"2026-09-25T18:00:00Z","v":37409,"vw":201.604729},{"c":200.885,"h":201.49,"l":200.67,"n":1206,"o":201.37,"t":"2026-09-25T18:15:00Z","v":53629,"vw":200.933557},{"c":200.51,"h":201.1899,"l":200.47,"n":1071,"o":200.905,"t":"2026-09-25T18:30:00Z","v":35279,"vw":200.682386},{"c":200.8,"h":201.06,"l":200.5013,"n":1151,"o":200.6,"t":"2026-09-25T18:45:00Z","v":36525,"vw":200.763423},{"c":199.79,"h":201.13,"l":199.39,"n":1936,"o":200.82,"t":"2026-09-25T19:00:00Z","v":86274,"vw":199.97187},{"c":198.55,"h":199.97,"l":198.06,"n":2333,"o":199.93,"t":"2026-09-25T19:15:00Z","v":98072,"vw":198.86202},{"c":198.91,"h":199.44,"l":198.45,"n":2380,"o":198.615,"t":"2026-09-25T19:30:00Z","v":90482,"vw":199.057544},{"c":199.715,"h":199.97,"l":198.695,"n":7249,"o":198.89,"t":"2026-09-25T19:45:00Z","v":363568,"vw":199.385918},{"c":199.75,"h":199.78,"l":199.65,"n":79,"o":199.65,"t":"2026-09-25T20:00:00Z","v":332760,"vw":199.749981},{"c":199.75,"h":199.75,"l":199.75,"n":1,"o":199.75,"t":"2026-09-25T20:30:00Z","v":100,"vw":199.75},{"c":196.2493,"h":196.2493,"l":196.2493,"n":1,"o":196.2493,"t":"2026-09-25T23:30:00Z","v":174,"vw":196.2493},{"c":199.71,"h":199.71,"l":199.71,"n":4,"o":199.71,"t":"2026-09-28T11:00:00Z","v":260,"vw":199.71},{"c":200.86,"h":200.86,"l":200.86,"n":5,"o":200.86,"t":"2026-09-28T13:15:00Z","v":285,"vw":200.86},{"c":200.3,"h":202.39,"l":199.73,"n":818,"o":200.77,"t":"2026-09-28T13:30:00Z","v":44994,"vw":200.693872},{"c":200.195,"h":201.5,"l":200.04,"n":1251,"o":200.42,"t":"2026-09-28T13:45:00Z","v":37457,"vw":200.740273},{"c":200.3399,"h":200.52,"l":199.525,"n":1416,"o":199.92,"t":"2026-09-28T14:00:00Z","v":47641,"vw":200.172066},{"c":198.395,"h":200.285,"l":198.08,"n":1218,"o":200.26,"t":"2026-09-28T14:15:00Z","v":40115,"vw":199.459282},{"c":198.03,"h":198.5,"l":197.42,"n":1439,"o":198.395,"t":"2026-09-28T14:30:00Z","v":43469,"vw":198.032257},{"c":197.66,"h":198.33,"l":197.28,"n":1300,"o":198.045,"t":"2026-09-28T14:45:00Z","v":33697,"vw":197.791115},{"c":196.83,"h":197.765,"l":196.81,"n":1053,"o":197.765,"t":"2026-09-28T15:00:00Z","v":32356,"vw":197.333529},{"c":196.355,"h":196.93,"l":196.22,"n":1183,"o":196.77,"t":"2026-09-28T15:15:00Z","v":24866,"vw":196.584755},{"c":195.98,"h":196.6,"l":195.97,"n":1073,"o":196.49,"t":"2026-09-28T15:30:00Z","v":39355,"vw":196.29847},{"c":195.485,"h":196.03,"l":195.19,"n":1107,"o":195.95,"t":"2026-09-28T15:45:00Z","v":31292,"vw":195.554547},{"c":195.36,"h":195.77,"l":195.27,"n":1226,"o":195.55,"t":"2026-09-28T16:00:00Z","v":33282,"vw":195.532992},{"c":197.29,"h":197.34,"l":195.36,"n":1698,"o":195.51,"t":"2026-09-28T16:15:00Z","v":54685,"vw":196.591508},{"c":196.245,"h":197.01,"l":196.2,"n":939,"o":196.98,"t":"2026-09-28T16:30:00Z","v":28534,"vw":196.582805},{"c":196.4735,"h":196.59,"l":196.1,"n":888,"o":196.26,"t":"2026-09-28T16:45:00Z","v":23607,"vw":196.389315},{"c":197.56,"h":197.94,"l":196.32,"n":1280,"o":196.43,"t":"2026-09-28T17:00:00Z","v":46132,"vw":197.044787},{"c":196.75,"h":197.5,"l":196.69,"n":976,"o":197.32,"t":"2026-09-28T17:15:00Z","v":37207,"vw":197.127674},{"c":196.83,"h":196.955,"l":196.63,"n":1038,"o":196.79,"t":"2026-09-28T17:30:00Z","v":24829,"vw":196.802366},{"c":196.43,"h":196.76,"l":196.25,"n":991,"o":196.76,"t":"2026-09-28T17:45:00Z","v":30910,"vw":196.503181},{"c":196.055,"h":196.5,"l":195.82,"n":1217,"o":196.43,"t":"2026-09-28T18:00:00Z","v":48838,"vw":196.146164},{"c":196.095,"h":196.1,"l":195.82,"n":946,"o":196.06,"t":"2026-09-28T18:15:00Z","v":23205,"vw":195.963743},{"c":196.12,"h":196.12,"l":195.67,"n":1218,"o":196.03,"t":"2026-09-28T18:30:00Z","v":33951,"vw":195.890876},{"c":196.3,"h":196.53,"l":196.05,"n":1392,"o":196.15,"t":"2026-09-28T18:45:00Z","v":42496,"vw":196.286071},{"c":196.285,"h":196.62,"l":196.17,"n":1382,"o":196.27,"t":"2026-09-28T19:00:00Z","v":41083,"vw":196.334791},{"c":196.475,"h":196.5,"l":196.07,"n":1500,"o":196.24,"t":"2026-09-28T19:15:00Z","v":43102,"vw":196.290473},{"c":197.52,"h":197.62,"l":196.33,"n":2003,"o":196.475,"t":"2026-09-28T19:30:00Z","v":85050,"vw":196.826775},{"c":196.88,"h":197.68,"l":196.66,"n":5419,"o":197.45,"t":"2026-09-28T19:45:00Z","v":236378,"vw":197.062583},{"c":197.02,"h":197.02,"l":197.02,"n":94,"o":197.02,"t":"2026-09-28T20:00:00Z","v":272424,"vw":197.02},{"c":197.96,"h":198.28,"l":197.04,"n":482,"o":197.51,"t":"2026-09-29T13:30:00Z","v":20795,"vw":197.599091},{"c":196.72,"h":198.43,"l":196.705,"n":547,"o":198.23,"t":"2026-09-29T13:45:00Z","v":14438,"vw":197.861212},{"c":197.435,"h":197.98,"l":196.89,"n":881,"o":196.89,"t":"2026-09-29T14:00:00Z","v":27812,"vw":197.487377},{"c":196.38,"h":197.52,"l":196.38,"n":842,"o":197.43,"t":"2026-09-29T14:15:00Z","v":22180,"vw":197.210726},{"c":196.49,"h":196.67,"l":196.01,"n":809,"o":196.32,"t":"2026-09-29T14:30:00Z","v":18801,"vw":196.354776},{"c":197.025,"h":197.295,"l":196.57,"n":763,"o":196.6,"t":"2026-09-29T14:45:00Z","v":19134,"vw":196.903864},{"c":196.63,"h":197.16,"l":196.48,"n":894,"o":197.1,"t":"2026-09-29T15:00:00Z","v":30201,"vw":196.881472},{"c":196.555,"h":196.82,"l":196.42,"n":742,"o":196.59,"t":"2026-09-29T15:15:00Z","v":23019,"vw":196.666667},{"c":196.62,"h":196.83,"l":196.59,"n":863,"o":196.66,"t":"2026-09-29T15:30:00Z","v":23495,"vw":196.705457},{"c":196.095,"h":196.78,"l":196.095,"n":989,"o":196.62,"t":"2026-09-29T15:45:00Z","v":23406,"vw":196.417144},{"c":196.19,"h":196.35,"l":195.81,"n":1058,"o":196.15,"t":"2026-09-29T16:00:00Z","v":30757,"vw":196.061888},{"c":197,"h":197.21,"l":196.33,"n":769,"o":196.33,"t":"2026-09-29T16:15:00Z","v":20484,"vw":196.826605},{"c":196.695,"h":197.15,"l":196.67,"n":883,"o":197,"t":"2026-09-29T16:30:00Z","v":38744,"vw":196.94448},{"c":196.89,"h":196.96,"l":196.52,"n":665,"o":196.61,"t":"2026-09-29T16:45:00Z","v":13148,"vw":196.723432},{"c":196.455,"h":196.89,"l":196.27,"n":776,"o":196.89,"t":"2026-09-29T17:00:00Z","v":17068,"vw":196.467627},{"c":195.65,"h":196.54,"l":195.65,"n":742,"o":196.33,"t":"2026-09-29T17:15:00Z","v":14480,"vw":196.076445},{"c":195.98,"h":196.1,"l":195.79,"n":650,"o":195.79,"t":"2026-09-29T17:30:00Z","v":13813,"vw":195.987144},{"c":195.565,"h":196.18,"l":195.41,"n":1037,"o":196.14,"t":"2026-09-29T17:45:00Z","v":29548,"vw":195.75387},{"c":195.49,"h":196.13,"l":195.49,"n":968,"o":195.49,"t":"2026-09-29T18:00:00Z","v":27098,"vw":195.762804},{"c":194.98,"h":195.77,"l":194.87,"n":1095,"o":195.56,"t":"2026-09-29T18:15:00Z","v":29723,"vw":195.447708},{"c":194.99,"h":195.43,"l":194.87,"n":1110,"o":194.98,"t":"2026-09-29T18:30:00Z","v":36692,"vw":195.095909},{"c":195.36,"h":195.36,"l":194.69,"n":1081,"o":194.9201,"t":"2026-09-29T18:45:00Z","v":43280,"vw":194.93022},{"c":195.805,"h":195.93,"l":195.24,"n":1100,"o":195.44,"t":"2026-09-29T19:00:00Z","v":35229,"vw":195.62492},{"c":196.01,"h":196.065,"l":195.52,"n":1457,"o":195.79,"t":"2026-09-29T19:15:00Z","v":54493,"vw":195.807391},{"c":195.68,"h":196.03,"l":195.6,"n":1647,"o":196.02,"t":"2026-09-29T19:30:00Z","v":62649,"vw":195.823345},{"c":195.22,"h":195.825,"l":194.95,"n":5476,"o":195.62,"t":"2026-09-29T19:45:00Z","v":236336,"vw":195.289295},{"c":195.11,"h":195.21,"l":195.11,"n":76,"o":195.21,"t":"2026-09-29T20:00:00Z","v":310278,"vw":195.110032},{"c":195.11,"h":195.11,"l":195.11,"n":1,"o":195.11,"t":"2026-09-29T20:15:00Z","v":6040,"vw":195.11},{"c":195.11,"h":195.11,"l":195.11,"n":2,"o":195.11,"t":"2026-09-29T20:30:00Z","v":486,"vw":195.11},{"c":193.015,"h":195.31,"l":192.6701,"n":752,"o":195.31,"t":"2026-09-30T13:30:00Z","v":29323,"vw":194.258223},{"c":193.22,"h":193.6701,"l":192.935,"n":1033,"o":193.25,"t":"2026-09-30T13:45:00Z","v":41558,"vw":193.271402},{"c":194.88,"h":194.88,"l":193,"n":1070,"o":193,"t":"2026-09-30T14:00:00Z","v":27115,"vw":193.896088},{"c":194.15,"h":194.61,"l":194,"n":1061,"o":194.61,"t":"2026-09-30T14:15:00Z","v":26182,"vw":194.216859},{"c":195.2125,"h":195.35,"l":194.085,"n":936,"o":194.085,"t":"2026-09-30T14:30:00Z","v":26114,"vw":194.776393},{"c":195.04,"h":195.48,"l":194.93,"n":986,"o":195.06,"t":"2026-09-30T14:45:00Z","v":28120,"vw":195.17545},{"c":194.445,"h":194.91,"l":194.39,"n":713,"o":194.91,"t":"2026-09-30T15:00:00Z","v":15638,"vw":194.646626},{"c":194.475,"h":194.7,"l":194.205,"n":1046,"o":194.515,"t":"2026-09-30T15:15:00Z","v":21244,"vw":194.451184},{"c":194.525,"h":194.74,"l":194.3,"n":770,"o":194.61,"t":"2026-09-30T15:30:00Z","v":20166,"vw":194.497594},{"c":195.25,"h":195.34,"l":194.7,"n":714,"o":194.7,"t":"2026-09-30T15:45:00Z","v":18518,"vw":194.968753},{"c":196.26,"h":196.26,"l":195.19,"n":1183,"o":195.23,"t":"2026-09-30T16:00:00Z","v":26504,"vw":195.687561},{"c":196.675,"h":196.97,"l":196.05,"n":1298,"o":196.18,"t":"2026-09-30T16:15:00Z","v":33989,"vw":196.59734},{"c":196.8995,"h":196.8995,"l":196.33,"n":838,"o":196.51,"t":"2026-09-30T16:30:00Z","v":19149,"vw":196.578898},{"c":196.5,"h":196.805,"l":196.44,"n":882,"o":196.75,"t":"2026-09-30T16:45:00Z","v":19426,"vw":196.578047},{"c":195.2,"h":196.56,"l":195.2,"n":1059,"o":196.555,"t":"2026-09-30T17:00:00Z","v":37429,"vw":195.907131},{"c":194.89,"h":195.43,"l":194.8,"n":780,"o":195.2525,"t":"2026-09-30T17:15:00Z","v":23307,"vw":195.053336},{"c":195.39,"h":195.39,"l":194.53,"n":1081,"o":195.06,"t":"2026-09-30T17:30:00Z","v":32095,"vw":194.808981},{"c":195.66,"h":195.75,"l":195.08,"n":922,"o":195.32,"t":"2026-09-30T17:45:00Z","v":25644,"vw":195.410185},{"c":195.975,"h":195.975,"l":195.62,"n":842,"o":195.7418,"t":"2026-09-30T18:00:00Z","v":17739,"vw":195.78831},{"c":195.9,"h":196.07,"l":195.38,"n":1290,"o":196.02,"t":"2026-09-30T18:15:00Z","v":38449,"vw":195.845309},{"c":195.69,"h":195.9,"l":195.43,"n":900,"o":195.9,"t":"2026-09-30T18:30:00Z","v":21911,"vw":195.587725},{"c":195.43,"h":195.785,"l":195.24,"n":1078,"o":195.75,"t":"2026-09-30T18:45:00Z","v":31130,"vw":195.531347},{"c":195,"h":195.38,"l":194.81,"n":1174,"o":195.38,"t":"2026-09-30T19:00:00Z","v":38357,"vw":194.994357},{"c":194.6,"h":195.155,"l":194.56,"n":1316,"o":194.985,"t":"2026-09-30T19:15:00Z","v":41602,"vw":194.804033},{"c":194.155,"h":194.64,"l":194.1,"n":1760,"o":194.53,"t":"2026-09-30T19:30:00Z","v":66819,"vw":194.415614},{"c":193.26,"h":194.645,"l":193.23,"n":5657,"o":194.155,"t":"2026-09-30T19:45:00Z","v":279122,"vw":193.903455},{"c":193.25,"h":193.35,"l":193.25,"n":98,"o":193.35,"t":"2026-09-30T20:00:00Z","v":462184,"vw":193.251198},{"c":193.99,"h":193.99,"l":193.99,"n":2,"o":193.99,"t":"2026-10-01T11:30:00Z","v":199,"vw":193.99},{"c":193.99,"h":194,"l":193.99,"n":5,"o":194,"t":"2026-10-01T13:15:00Z","v":554,"vw":193.997368},{"c":193.85,"h":194.635,"l":193,"n":742,"o":193.99,"t":"2026-10-01T13:30:00Z","v":31290,"vw":194.012595},{"c":193.83,"h":194.63,"l":193.67,"n":950,"o":193.85,"t":"2026-10-01T13:45:00Z","v":27662,"vw":194.130286},{"c":194.74,"h":195.25,"l":193.0451,"n":1115,"o":193.83,"t":"2026-10-01T14:00:00Z","v":33378,"vw":194.043998},{"c":194.7325,"h":195.875,"l":194.71,"n":905,"o":194.83,"t":"2026-10-01T14:15:00Z","v":26187,"vw":195.46127},{"c":193.92,"h":194.81,"l":193.92,"n":906,"o":194.645,"t":"2026-10-01T14:30:00Z","v":22250,"vw":194.228507},{"c":194.415,"h":194.58,"l":193.28,"n":1110,"o":193.93,"t":"2026-10-01T14:45:00Z","v":37806,"vw":193.949471},{"c":193.78,"h":194.59,"l":193.76,"n":875,"o":194.55,"t":"2026-10-01T15:00:00Z","v":22597,"vw":194.05099},{"c":193.48,"h":193.94,"l":193.47,"n":806,"o":193.8,"t":"2026-10-01T15:15:00Z","v":16798,"vw":193.730037},{"c":194.65,"h":194.9,"l":193.56,"n":810,"o":193.56,"t":"2026-10-01T15:30:00Z","v":18101,"vw":194.224117},{"c":194.84,"h":195.065,"l":194.4,"n":893,"o":194.705,"t":"2026-10-01T15:45:00Z","v":27270,"vw":194.700528},{"c":194.845,"h":195.05,"l":194.76,"n":499,"o":194.86,"t":"2026-10-01T16:00:00Z","v":11127,"vw":194.903107},{"c":195.1,"h":195.51,"l":194.7,"n":1038,"o":194.835,"t":"2026-10-01T16:15:00Z","v":37842,"vw":195.025112},{"c":195.36,"h":195.36,"l":195.04,"n":549,"o":195.15,"t":"2026-10-01T16:30:00Z","v":12421,"vw":195.154528},{"c":194.84,"h":195.295,"l":194.46,"n":772,"o":195.295,"t":"2026-10-01T16:45:00Z","v":30194,"vw":194.828208},{"c":194.89,"h":194.89,"l":194.6,"n":600,"o":194.815,"t":"2026-10-01T17:00:00Z","v":15663,"vw":194.711291},{"c":194.8,"h":195.165,"l":194.7101,"n":663,"o":194.92,"t":"2026-10-01T17:15:00Z","v":16859,"vw":194.926804},{"c":194.93,"h":195.19,"l":194.6,"n":920,"o":194.89,"t":"2026-10-01T17:30:00Z","v":28998,"vw":194.81761},{"c":194.67,"h":195.02,"l":194.4006,"n":909,"o":194.85,"t":"2026-10-01T17:45:00Z","v":31356,"vw":194.724875},{"c":195.1,"h":195.1,"l":194.5,"n":909,"o":194.67,"t":"2026-10-01T18:00:00Z","v":22343,"vw":194.853261},{"c":195.38,"h":195.44,"l":194.83,"n":764,"o":195.17,"t":"2026-10-01T18:15:00Z","v":19521,"vw":195.031955},{"c":195.92,"h":195.92,"l":195.093,"n":1072,"o":195.385,"t":"2026-10-01T18:30:00Z","v":36524,"vw":195.463072},{"c":195.575,"h":195.89,"l":195.47,"n":815,"o":195.835,"t":"2026-10-01T18:45:00Z","v":38226,"vw":195.720651},{"c":195.42,"h":195.63,"l":195.37,"n":730,"o":195.555,"t":"2026-10-01T19:00:00Z","v":24560,"vw":195.524875},{"c":195.63,"h":195.81,"l":195.32,"n":1313,"o":195.36,"t":"2026-10-01T19:15:00Z","v":46468,"vw":195.505722},{"c":195.8698,"h":195.9437,"l":195.67,"n":1273,"o":195.67,"t":"2026-10-01T19:30:00Z","v":40385,"vw":195.800505},{"c":197.45,"h":197.79,"l":195.83,"n":6354,"o":195.84,"t":"2026-10-01T19:45:00Z","v":272738,"vw":197.235207},{"c":197.41,"h":197.41,"l":197.37,"n":90,"o":197.37,"t":"2026-10-01T20:00:00Z","v":339893,"vw":197.409567},{"c":197,"h":197,"l":197,"n":1,"o":197,"t":"2026-10-01T21:45:00Z","v":100,"vw":197},{"c":199.1116,"h":199.1116,"l":199.1116,"n":1,"o":199.1116,"t":"2026-10-02T12:30:00Z","v":200,"vw":199.1116},{"c":199.1091,"h":199.1091,"l":199.1091,"n":1,"o":199.1091,"t":"2026-10-02T13:00:00Z","v":100,"vw":199.1091},{"c":199.11,"h":199.11,"l":199.06,"n":3,"o":199.06,"t":"2026-10-02T13:15:00Z","v":1000,"vw":199.1},{"c":197.66,"h":199.055,"l":197.66,"n":984,"o":197.91,"t":"2026-10-02T13:30:00Z","v":50613,"vw":198.278898},{"c":197.46,"h":198.14,"l":197.06,"n":1083,"o":197.92,"t":"2026-10-02T13:45:00Z","v":25465,"vw":197.66697},{"c":199.26,"h":199.26,"l":197.5,"n":1400,"o":197.5,"t":"2026-10-02T14:00:00Z","v":29707,"vw":198.452949},{"c":198.975,"h":199.825,"l":198.975,"n":959,"o":199.25,"t":"2026-10-02T14:15:00Z","v":20131,"vw":199.406001},{"c":200.2,"h":200.605,"l":198.645,"n":1432,"o":198.82,"t":"2026-10-02T14:30:00Z","v":51112,"vw":199.778129},{"c":200.45,"h":200.45,"l":199.585,"n":901,"o":200.21,"t":"2026-10-02T14:45:00Z","v":21904,"vw":200.02953},{"c":199.91,"h":200.47,"l":199.575,"n":1257,"o":200.43,"t":"2026-10-02T15:00:00Z","v":32243,"vw":200.036555},{"c":199.64,"h":199.99,"l":199.1025,"n":1048,"o":199.84,"t":"2026-10-02T15:15:00Z","v":31130,"vw":199.560722},{"c":199.82,"h":200.03,"l":199.56,"n":1133,"o":199.594,"t":"2026-10-02T15:30:00Z","v":27620,"vw":199.786278},{"c":200.22,"h":200.27,"l":199.855,"n":857,"o":199.86,"t":"2026-10-02T15:45:00Z","v":20719,"vw":200.11921},{"c":200.38,"h":200.63,"l":200.14,"n":1096,"o":200.2,"t":"2026-10-02T16:00:00Z","v":29205,"vw":200.429701},{"c":200.58,"h":200.64,"l":200.27,"n":824,"o":200.2825,"t":"2026-10-02T16:15:00Z","v":20607,"vw":200.435764},{"c":200.6,"h":200.77,"l":200.35,"n":862,"o":200.615,"t":"2026-10-02T16:30:00Z","v":20259,"vw":200.498936},{"c":200.65,"h":200.86,"l":200.53,"n":937,"o":200.6,"t":"2026-10-02T16:45:00Z","v":34431,"vw":200.696358},{"c":200.605,"h":200.905,"l":200.52,"n":712,"o":200.8,"t":"2026-10-02T17:00:00Z","v":15994,"vw":200.717628},{"c":200.3,"h":200.77,"l":200.205,"n":779,"o":200.69,"t":"2026-10-02T17:15:00Z","v":19002,"vw":200.563569},{"c":200.33,"h":200.54,"l":200.17,"n":749,"o":200.31,"t":"2026-10-02T17:30:00Z","v":16403,"vw":200.331786},{"c":199.94,"h":200.38,"l":199.91,"n":924,"o":200.35,"t":"2026-10-02T17:45:00Z","v":28374,"vw":200.149757},{"c":199.84,"h":200.07,"l":199.75,"n":1104,"o":200.02,"t":"2026-10-02T18:00:00Z","v":53352,"vw":199.911223},{"c":199.65,"h":199.85,"l":199.48,"n":913,"o":199.73,"t":"2026-10-02T18:15:00Z","v":37518,"vw":199.639312},{"c":200.005,"h":200.025,"l":199.53,"n":890,"o":199.55,"t":"2026-10-02T18:30:00Z","v":19814,"vw":199.779972},{"c":200.37,"h":200.62,"l":199.93,"n":862,"o":200.07,"t":"2026-10-02T18:45:00Z","v":20318,"vw":200.273768},{"c":200.355,"h":200.47,"l":200.03,"n":1187,"o":200.41,"t":"2026-10-02T19:00:00Z","v":31946,"vw":200.214448},{"c":200.35,"h":200.52,"l":200.18,"n":1186,"o":200.25,"t":"2026-10-02T19:15:00Z","v":30461,"vw":200.360621},{"c":200.32,"h":200.5,"l":200.15,"n":1426,"o":200.33,"t":"2026-10-02T19:30:00Z","v":38425,"vw":200.320625},{"c":200.415,"h":200.86,"l":200.07,"n":4504,"o":200.32,"t":"2026-10-02T19:45:00Z","v":165105,"vw":200.489175},{"c":200.33,"h":200.46,"l":200.33,"n":70,"o":200.46,"t":"2026-10-02T20:00:00Z","v":192213,"vw":200.330806},{"c":199.6101,"h":202.49,"l":199.56,"n":701,"o":201.89,"t":"2026-10-05T13:30:00Z","v":29509,"vw":201.168733},{"c":197.94,"h":199.79,"l":197.61,"n":424,"o":199.77,"t":"2026-10-05T13:45:00Z","v":13132,"vw":198.379868},{"c":197.045,"h":198.43,"l":196.89,"n":1227,"o":198.295,"t":"2026-10-05T14:00:00Z","v":45632,"vw":197.761546},{"c":197.65,"h":197.65,"l":196.8,"n":812,"o":197.035,"t":"2026-10-05T14:15:00Z","v":20513,"vw":197.054479},{"c":198.56,"h":198.8,"l":197.47,"n":1105,"o":197.655,"t":"2026-10-05T14:30:00Z","v":52452,"vw":198.263745},{"c":197.9925,"h":199.14,"l":197.91,"n":760,"o":198.575,"t":"2026-10-05T14:45:00Z","v":27462,"vw":198.417948},{"c":197.915,"h":198.29,"l":197.665,"n":679,"o":197.83,"t":"2026-10-05T15:00:00Z","v":17686,"vw":197.958912},{"c":197.86,"h":198.21,"l":197.74,"n":670,"o":197.91,"t":"2026-10-05T15:15:00Z","v":16563,"vw":197.929347},{"c":198.43,"h":198.47,"l":197.8,"n":576,"o":197.9,"t":"2026-10-05T15:30:00Z","v":18140,"vw":198.060956},{"c":198.51,"h":198.68,"l":198.3,"n":601,"o":198.625,"t":"2026-10-05T15:45:00Z","v":13346,"vw":198.491485},{"c":199.375,"h":199.38,"l":198.5,"n":574,"o":198.5,"t":"2026-10-05T16:00:00Z","v":11637,"vw":198.908418},{"c":199.685,"h":199.79,"l":199.2,"n":740,"o":199.34,"t":"2026-10-05T16:15:00Z","v":20739,"vw":199.469258},{"c":200.41,"h":200.41,"l":199.47,"n":780,"o":199.76,"t":"2026-10-05T16:30:00Z","v":20572,"vw":199.824969},{"c":200.01,"h":200.47,"l":199.95,"n":812,"o":200.455,"t":"2026-10-05T16:45:00Z","v":16116,"vw":200.248507},{"c":199.485,"h":199.91,"l":199.38,"n":654,"o":199.91,"t":"2026-10-05T17:00:00Z","v":15538,"vw":199.587398},{"c":199.31,"h":199.66,"l":199.26,"n":851,"o":199.48,"t":"2026-10-05T17:15:00Z","v":26587,"vw":199.524441},{"c":199.1382,"h":199.42,"l":199.04,"n":761,"o":199.255,"t":"2026-10-05T17:30:00Z","v":17050,"vw":199.203942},{"c":199,"h":199.295,"l":198.53,"n":1039,"o":199.15,"t":"2026-10-05T17:45:00Z","v":28743,"vw":198.927644},{"c":199.105,"h":199.43,"l":199,"n":739,"o":199.3,"t":"2026-10-05T18:00:00Z","v":17116,"vw":199.225391},{"c":198.935,"h":199.1,"l":198.64,"n":656,"o":199.1,"t":"2026-10-05T18:15:00Z","v":14888,"vw":198.771511},{"c":199.07,"h":199.135,"l":198.86,"n":833,"o":198.93,"t":"2026-10-05T18:30:00Z","v":18970,"vw":198.998249},{"c":199.115,"h":199.185,"l":198.85,"n":926,"o":199.07,"t":"2026-10-05T18:45:00Z","v":26885,"vw":198.994749},{"c":199.559,"h":199.559,"l":199.04,"n":957,"o":199.11,"t":"2026-10-05T19:00:00Z","v":25513,"vw":199.231866},{"c":199.055,"h":199.56,"l":198.98,"n":1293,"o":199.56,"t":"2026-10-05T19:15:00Z","v":34221,"vw":199.278065},{"c":199.3,"h":199.44,"l":198.82,"n":1581,"o":199.06,"t":"2026-10-05T19:30:00Z","v":49217,"vw":199.122504},{"c":199.81,"h":199.99,"l":198.92,"n":4611,"o":199.3,"t":"2026-10-05T19:45:00Z","v":202845,"vw":199.655589},{"c":199.72,"h":199.72,"l":199.72,"n":89,"o":199.72,"t":"2026-10-05T20:00:00Z","v":211677,"vw":199.72},{"c":199.18,"h":200.52,"l":199.115,"n":202,"o":200.52,"t":"2026-10-06T13:30:00Z","v":11009,"vw":200.247101},{"c":199.675,"h":199.7,"l":199.095,"n":675,"o":199.24,"t":"2026-10-06T13:45:00Z","v":12980,"vw":199.337258},{"c":200.985,"h":201.49,"l":199.765,"n":529,"o":199.765,"t":"2026-10-06T14:00:00Z","v":14278,"vw":200.820139},{"c":200.75,"h":201.01,"l":200.5901,"n":222,"o":201.01,"t":"2026-10-06T14:15:00Z","v":2987,"vw":200.799738},{"c":201.865,"h":201.9075,"l":200.89,"n":467,"o":200.96,"t":"2026-10-06T14:30:00Z","v":9125,"vw":201.43291},{"c":202.19,"h":202.525,"l":201.98,"n":967,"o":201.98,"t":"2026-10-06T14:45:00Z","v":35736,"vw":202.218416},{"c":202.035,"h":202.54,"l":201.725,"n":845,"o":202.3,"t":"2026-10-06T15:00:00Z","v":19228,"vw":202.127261},{"c":202.615,"h":202.709,"l":201.99,"n":712,"o":201.99,"t":"2026-10-06T15:15:00Z","v":17055,"vw":202.42423},{"c":202.475,"h":202.775,"l":202.29,"n":775,"o":202.46,"t":"2026-10-06T15:30:00Z","v":29111,"vw":202.518291},{"c":202.6825,"h":202.79,"l":202.37,"n":633,"o":202.43,"t":"2026-10-06T15:45:00Z","v":13076,"vw":202.509455},{"c":203.15,"h":203.25,"l":202.53,"n":642,"o":202.6925,"t":"2026-10-06T16:00:00Z","v":22656,"vw":202.895206},{"c":202.8,"h":203.37,"l":202.8,"n":773,"o":203.19,"t":"2026-10-06T16:15:00Z","v":17271,"vw":203.085261},{"c":202.57,"h":202.885,"l":202.51,"n":448,"o":202.885,"t":"2026-10-06T16:30:00Z","v":7947,"vw":202.650901},{"c":202.57,"h":202.77,"l":202.19,"n":701,"o":202.57,"t":"2026-10-06T16:45:00Z","v":16050,"vw":202.509717},{"c":202.05,"h":202.6425,"l":202.05,"n":428,"o":202.6425,"t":"2026-10-06T17:00:00Z","v":10353,"vw":202.356702},{"c":201.46,"h":201.92,"l":201.46,"n":698,"o":201.92,"t":"2026-10-06T17:15:00Z","v":14840,"vw":201.66605},{"c":201.75,"h":201.815,"l":201.43,"n":401,"o":201.43,"t":"2026-10-06T17:30:00Z","v":10957,"vw":201.634342},{"c":201.3,"h":201.73,"l":201.3,"n":581,"o":201.66,"t":"2026-10-06T17:45:00Z","v":13466,"vw":201.607489},{"c":201.51,"h":201.515,"l":201.21,"n":531,"o":201.44,"t":"2026-10-06T18:00:00Z","v":11338,"vw":201.377295},{"c":201.5,"h":201.69,"l":201.44,"n":617,"o":201.48,"t":"2026-10-06T18:15:00Z","v":13563,"vw":201.526417},{"c":202.045,"h":202.15,"l":201.45,"n":664,"o":201.45,"t":"2026-10-06T18:30:00Z","v":12770,"vw":201.836995},{"c":202.53,"h":202.53,"l":201.89,"n":673,"o":202.04,"t":"2026-10-06T18:45:00Z","v":20705,"vw":202.200496},{"c":202.38,"h":202.47,"l":202.24,"n":545,"o":202.47,"t":"2026-10-06T19:00:00Z","v":13987,"vw":202.32419},{"c":202.445,"h":202.78,"l":202.285,"n":1181,"o":202.335,"t":"2026-10-06T19:15:00Z","v":32510,"vw":202.531791},{"c":203,"h":203.1,"l":202.45,"n":1353,"o":202.45,"t":"2026-10-06T19:30:00Z","v":39833,"vw":202.84973},{"c":203.18,"h":203.5,"l":202.685,"n":4517,"o":203,"t":"2026-10-06T19:45:00Z","v":237274,"vw":203.161716},{"c":203.14,"h":203.24,"l":203.14,"n":77,"o":203.24,"t":"2026-10-06T20:00:00Z","v":305376,"vw":203.140504},{"c":200.68,"h":201.08,"l":195.56,"n":78,"o":201.08,"t":"2026-10-06T22:15:00Z","v":3042,"vw":199.980839},{"c":203.07,"h":203.07,"l":202.71,"n":4,"o":202.71,"t":"2026-10-06T23:00:00Z","v":333,"vw":202.831212},{"c":203,"h":203,"l":203,"n":11,"o":203,"t":"2026-10-07T11:45:00Z","v":345,"vw":203},{"c":201.94,"h":202.51,"l":201.58,"n":697,"o":202.38,"t":"2026-10-07T13:30:00Z","v":35261,"vw":202.104295},{"c":200.23,"h":201.34,"l":199.72,"n":773,"o":201.34,"t":"2026-10-07T13:45:00Z","v":25698,"vw":200.373548},{"c":200.5707,"h":200.65,"l":199.86,"n":777,"o":200.1175,"t":"2026-10-07T14:00:00Z","v":22660,"vw":200.339181},{"c":200.97,"h":201.1,"l":200.29,"n":729,"o":200.29,"t":"2026-10-07T14:15:00Z","v":20071,"vw":200.727005},{"c":200.42,"h":201.2,"l":200.42,"n":761,"o":200.84,"t":"2026-10-07T14:30:00Z","v":21450,"vw":200.785244},{"c":200.26,"h":200.72,"l":200.26,"n":636,"o":200.35,"t":"2026-10-07T14:45:00Z","v":18847,"vw":200.472046},{"c":200.79,"h":200.79,"l":200.305,"n":839,"o":200.305,"t":"2026-10-07T15:00:00Z","v":22436,"vw":200.473841},{"c":200.44,"h":200.8,"l":200,"n":706,"o":200.785,"t":"2026-10-07T15:15:00Z","v":26889,"vw":200.251802},{"c":200.09,"h":200.83,"l":200.09,"n":672,"o":200.435,"t":"2026-10-07T15:30:00Z","v":18614,"vw":200.607925},{"c":200.21,"h":200.27,"l":199.82,"n":859,"o":200.075,"t":"2026-10-07T15:45:00Z","v":23570,"vw":200.054354},{"c":200,"h":200.255,"l":199.99,"n":806,"o":200.21,"t":"2026-10-07T16:00:00Z","v":26173,"vw":200.160261},{"c":201.42,"h":201.42,"l":199.97,"n":886,"o":199.97,"t":"2026-10-07T16:15:00Z","v":42409,"vw":200.791332},{"c":200.72,"h":201.305,"l":200.71,"n":635,"o":201.305,"t":"2026-10-07T16:30:00Z","v":18407,"vw":201.008533},{"c":200.96,"h":201.08,"l":200.5,"n":620,"o":200.72,"t":"2026-10-07T16:45:00Z","v":19494,"vw":200.798784},{"c":201.3,"h":201.45,"l":200.955,"n":514,"o":200.955,"t":"2026-10-07T17:00:00Z","v":12069,"vw":201.166422},{"c":201.05,"h":201.44,"l":200.88,"n":737,"o":201.37,"t":"2026-10-07T17:15:00Z","v":28299,"vw":201.221149},{"c":201.56,"h":201.635,"l":201.065,"n":667,"o":201.065,"t":"2026-10-07T17:30:00Z","v":23067,"vw":201.286294},{"c":201.78,"h":201.81,"l":201.62,"n":717,"o":201.62,"t":"2026-10-07T17:45:00Z","v":23357,"vw":201.729885},{"c":201.78,"h":201.905,"l":201.5301,"n":982,"o":201.79,"t":"2026-10-07T18:00:00Z","v":27662,"vw":201.788809},{"c":201.53,"h":201.785,"l":201.53,"n":989,"o":201.72,"t":"2026-10-07T18:15:00Z","v":37056,"vw":201.689176},{"c":200.92,"h":201.58,"l":200.8,"n":920,"o":201.58,"t":"2026-10-07T18:30:00Z","v":26624,"vw":201.046857},{"c":201.48,"h":201.49,"l":200.865,"n":1055,"o":200.92,"t":"2026-10-07T18:45:00Z","v":31733,"vw":201.287123},{"c":201.5,"h":201.73,"l":201.26,"n":1176,"o":201.47,"t":"2026-10-07T19:00:00Z","v":42866,"vw":201.414078},{"c":201.385,"h":201.63,"l":201.2,"n":1341,"o":201.415,"t":"2026-10-07T19:15:00Z","v":45045,"vw":201.430222},{"c":201.23,"h":201.52,"l":201.15,"n":1828,"o":201.385,"t":"2026-10-07T19:30:00Z","v":70659,"vw":201.378853},{"c":201.48,"h":201.61,"l":200.52,"n":5167,"o":201.22,"t":"2026-10-07T19:45:00Z","v":246742,"vw":201.195236},{"c":201.49,"h":201.49,"l":201.38,"n":72,"o":201.38,"t":"2026-10-07T20:00:00Z","v":439962,"vw":201.489958},{"c":201.49,"h":201.49,"l":201.49,"n":1,"o":201.49,"t":"2026-10-07T20:15:00Z","v":2064,"vw":201.49},{"c":201.01,"h":201.17,"l":201.01,"n":3,"o":201.17,"t":"2026-10-07T22:30:00Z","v":244,"vw":201.09},{"c":201.25,"h":201.25,"l":201.25,"n":1,"o":201.25,"t":"2026-10-08T12:30:00Z","v":100,"vw":201.25},{"c":201,"h":201,"l":201,"n":1,"o":201,"t":"2026-10-08T13:15:00Z","v":200,"vw":201},{"c":200.695,"h":201.13,"l":199.85,"n":395,"o":200.3,"t":"2026-10-08T13:30:00Z","v":22585,"vw":200.553625},{"c":201.52,"h":201.7,"l":200.4775,"n":894,"o":200.71,"t":"2026-10-08T13:45:00Z","v":24035,"vw":200.997549},{"c":202.14,"h":202.53,"l":201.77,"n":998,"o":201.84,"t":"2026-10-08T14:00:00Z","v":33733,"vw":202.232459},{"c":200.925,"h":202.5599,"l":200.8575,"n":1008,"o":202.1552,"t":"2026-10-08T14:15:00Z","v":32645,"vw":201.956778},{"c":201.08,"h":201.38,"l":200.82,"n":478,"o":201.24,"t":"2026-10-08T14:30:00Z","v":11021,"vw":201.034714},{"c":201.36,"h":201.99,"l":201.29,"n":803,"o":201.29,"t":"2026-10-08T14:45:00Z","v":16231,"vw":201.528375},{"c":200.26,"h":201.3,"l":200.2,"n":675,"o":201.3,"t":"2026-10-08T15:00:00Z","v":10207,"vw":200.754665},{"c":199.61,"h":200.14,"l":199.5,"n":1146,"o":200.14,"t":"2026-10-08T15:15:00Z","v":37771,"vw":199.787923},{"c":199.655,"h":199.73,"l":198.6,"n":987,"o":199.51,"t":"2026-10-08T15:30:00Z","v":28651,"vw":199.141404},{"c":199.86,"h":200.01,"l":199.4,"n":749,"o":199.7156,"t":"2026-10-08T15:45:00Z","v":17374,"vw":199.618677},{"c":200.49,"h":200.49,"l":199.995,"n":583,"o":200,"t":"2026-10-08T16:00:00Z","v":11764,"vw":200.28359},{"c":200.58,"h":201.06,"l":200.37,"n":733,"o":200.43,"t":"2026-10-08T16:15:00Z","v":17680,"vw":200.601392},{"c":201.285,"h":201.3442,"l":200.67,"n":563,"o":200.67,"t":"2026-10-08T16:30:00Z","v":13260,"vw":200.978481},{"c":202.08,"h":202.47,"l":201.16,"n":991,"o":201.2375,"t":"2026-10-08T16:45:00Z","v":31242,"vw":201.75408},{"c":201.68,"h":202.21,"l":201.68,"n":695,"o":201.78,"t":"2026-10-08T17:00:00Z","v":13331,"vw":201.914534},{"c":201.91,"h":202.04,"l":201.59,"n":562,"o":201.59,"t":"2026-10-08T17:15:00Z","v":13464,"vw":201.792045},{"c":202.235,"h":202.26,"l":201.76,"n":662,"o":201.79,"t":"2026-10-08T17:30:00Z","v":13642,"vw":201.999079},{"c":202.045,"h":202.42,"l":201.87,"n":623,"o":202.36,"t":"2026-10-08T17:45:00Z","v":12653,"vw":202.088977},{"c":202.07,"h":202.28,"l":202.01,"n":674,"o":202.13,"t":"2026-10-08T18:00:00Z","v":14354,"vw":202.157172},{"c":200.995,"h":202.05,"l":200.995,"n":695,"o":202.05,"t":"2026-10-08T18:15:00Z","v":14500,"vw":201.556781},{"c":201,"h":201.19,"l":200.9061,"n":763,"o":201.03,"t":"2026-10-08T18:30:00Z","v":15907,"vw":201.077667},{"c":200.945,"h":201.1,"l":200.82,"n":945,"o":201.005,"t":"2026-10-08T18:45:00Z","v":21997,"vw":200.945429},{"c":201.58,"h":201.835,"l":200.895,"n":1037,"o":200.895,"t":"2026-10-08T19:00:00Z","v":20085,"vw":201.241912},{"c":200.8,"h":201.6199,"l":200.75,"n":1813,"o":201.6,"t":"2026-10-08T19:15:00Z","v":61886,"vw":201.034125},{"c":200.905,"h":201.195,"l":200.67,"n":1725,"o":200.88,"t":"2026-10-08T19:30:00Z","v":52932,"vw":200.915914},{"c":200.6,"h":201.24,"l":200.44,"n":4819,"o":200.83,"t":"2026-10-08T19:45:00Z","v":202139,"vw":200.67374},{"c":200.52,"h":200.65,"l":200.52,"n":80,"o":200.65,"t":"2026-10-08T20:00:00Z","v":220575,"vw":200.520064},{"c":199.35,"h":199.35,"l":199.35,"n":2,"o":199.35,"t":"2026-10-09T11:30:00Z","v":101,"vw":199.35},{"c":197.885,"h":198.62,"l":197,"n":629,"o":198.53,"t":"2026-10-09T13:30:00Z","v":34363,"vw":198.166431},{"c":197.69,"h":197.88,"l":197.135,"n":886,"o":197.65,"t":"2026-10-09T13:45:00Z","v":20642,"vw":197.426099},{"c":198.33,"h":198.83,"l":197.84,"n":737,"o":197.84,"t":"2026-10-09T14:00:00Z","v":12621,"vw":198.431783},{"c":198.355,"h":198.835,"l":198.21,"n":516,"o":198.225,"t":"2026-10-09T14:15:00Z","v":11028,"vw":198.432289},{"c":198.555,"h":198.555,"l":198.16,"n":348,"o":198.22,"t":"2026-10-09T14:30:00Z","v":6980,"vw":198.271375},{"c":197.81,"h":198.68,"l":197.6379,"n":523,"o":198.65,"t":"2026-10-09T14:45:00Z","v":12549,"vw":198.341665},{"c":198.12,"h":198.42,"l":197.78,"n":992,"o":197.88,"t":"2026-10-09T15:00:00Z","v":27129,"vw":197.983129},{"c":198.35,"h":198.35,"l":198.07,"n":458,"o":198.305,"t":"2026-10-09T15:15:00Z","v":8292,"vw":198.242584},{"c":197.85,"h":198.22,"l":197.82,"n":507,"o":198.22,"t":"2026-10-09T15:30:00Z","v":9159,"vw":198.022063},{"c":197.82,"h":197.95,"l":197.611,"n":385,"o":197.8652,"t":"2026-10-09T15:45:00Z","v":7781,"vw":197.816594},{"c":197.605,"h":197.82,"l":197.4825,"n":504,"o":197.82,"t":"2026-10-09T16:00:00Z","v":8892,"vw":197.626435},{"c":198.175,"h":198.18,"l":197.605,"n":524,"o":197.605,"t":"2026-10-09T16:15:00Z","v":10311,"vw":197.928411},{"c":198.37,"h":198.385,"l":198.1,"n":303,"o":198.155,"t":"2026-10-09T16:30:00Z","v":5939,"vw":198.271875},{"c":198.53,"h":198.65,"l":198.26,"n":729,"o":198.27,"t":"2026-10-09T16:45:00Z","v":14629,"vw":198.398816},{"c":198.71,"h":198.99,"l":198.51,"n":756,"o":198.59,"t":"2026-10-09T17:00:00Z","v":23543,"vw":198.691671},{"c":198.145,"h":198.64,"l":198.03,"n":681,"o":198.64,"t":"2026-10-09T17:15:00Z","v":19346,"vw":198.344739},{"c":198.585,"h":198.62,"l":198.0401,"n":698,"o":198.13,"t":"2026-10-09T17:30:00Z","v":16365,"vw":198.224264},{"c":198.505,"h":198.6,"l":198.245,"n":761,"o":198.59,"t":"2026-10-09T17:45:00Z","v":15248,"vw":198.434848},{"c":198.55,"h":198.63,"l":198.34,"n":487,"o":198.45,"t":"2026-10-09T18:00:00Z","v":9390,"vw":198.469067},{"c":198.29,"h":198.55,"l":198.17,"n":688,"o":198.55,"t":"2026-10-09T18:15:00Z","v":13041,"vw":198.331304},{"c":198.165,"h":198.3677,"l":198.15,"n":595,"o":198.28,"t":"2026-10-09T18:30:00Z","v":12118,"vw":198.232425},{"c":198.015,"h":198.41,"l":197.915,"n":802,"o":198.22,"t":"2026-10-09T18:45:00Z","v":19662,"vw":198.179495},{"c":197.99,"h":198,"l":197.86,"n":695,"o":197.98,"t":"2026-10-09T19:00:00Z","v":15576,"vw":197.938467},{"c":197.695,"h":198.08,"l":197.695,"n":1168,"o":198.07,"t":"2026-10-09T19:15:00Z","v":31610,"vw":197.976637},{"c":197.4825,"h":197.57,"l":197.13,"n":1470,"o":197.57,"t":"2026-10-09T19:30:00Z","v":49001,"vw":197.361305},{"c":197.68,"h":197.71,"l":196.595,"n":4532,"o":197.495,"t":"2026-10-09T19:45:00Z","v":174720,"vw":197.338832},{"c":197.66,"h":197.695,"l":197.66,"n":67,"o":197.695,"t":"2026-10-09T20:00:00Z","v":229894,"vw":197.66002},{"c":196.115,"h":197.23,"l":195.6,"n":906,"o":196.56,"t":"2026-10-12T13:30:00Z","v":25624,"vw":196.414344},{"c":196.645,"h":196.65,"l":195.5663,"n":445,"o":196,"t":"2026-10-12T13:45:00Z","v":8772,"vw":195.942894},{"c":197.48,"h":197.54,"l":196.63,"n":1000,"o":196.63,"t":"2026-10-12T14:00:00Z","v":22651,"vw":197.102083},{"c":196.24,"h":197.3,"l":196.01,"n":947,"o":197.3,"t":"2026-10-12T14:15:00Z","v":22147,"vw":196.748861},{"c":195.93,"h":196.84,"l":195.91,"n":1143,"o":196.305,"t":"2026-10-12T14:30:00Z","v":33710,"vw":196.423299},{"c":196.49,"h":196.53,"l":195.905,"n":455,"o":195.905,"t":"2026-10-12T14:45:00Z","v":8563,"vw":196.221503},{"c":196.45,"h":196.63,"l":196.31,"n":574,"o":196.31,"t":"2026-10-12T15:00:00Z","v":12914,"vw":196.493023},{"c":196.14,"h":196.5,"l":196.14,"n":649,"o":196.48,"t":"2026-10-12T15:15:00Z","v":15525,"vw":196.302155},{"c":196.43,"h":196.47,"l":196.305,"n":392,"o":196.31,"t":"2026-10-12T15:30:00Z","v":6283,"vw":196.357177},{"c":196.195,"h":196.38,"l":196.14,"n":527,"o":196.38,"t":"2026-10-12T15:45:00Z","v":11078,"vw":196.253346},{"c":196.565,"h":196.76,"l":196.17,"n":826,"o":196.21,"t":"2026-10-12T16:00:00Z","v":16337,"vw":196.436938},{"c":196.235,"h":196.685,"l":196.1986,"n":515,"o":196.565,"t":"2026-10-12T16:15:00Z","v":13036,"vw":196.482177},{"c":195.975,"h":196.26,"l":195.91,"n":866,"o":196.15,"t":"2026-10-12T16:30:00Z","v":29228,"vw":196.02804},{"c":196.17,"h":196.456,"l":196,"n":673,"o":196.1425,"t":"2026-10-12T16:45:00Z","v":16741,"vw":196.238653},{"c":196.405,"h":196.45,"l":196.17,"n":533,"o":196.18,"t":"2026-10-12T17:00:00Z","v":10708,"vw":196.328457},{"c":196.44,"h":196.64,"l":196.27,"n":867,"o":196.38,"t":"2026-10-12T17:15:00Z","v":19527,"vw":196.427529},{"c":196.27,"h":196.445,"l":196.25,"n":513,"o":196.445,"t":"2026-10-12T17:30:00Z","v":9411,"vw":196.325333},{"c":196.36,"h":196.46,"l":196.2,"n":684,"o":196.27,"t":"2026-10-12T17:45:00Z","v":12920,"vw":196.314927},{"c":196.355,"h":196.5153,"l":196.33,"n":705,"o":196.33,"t":"2026-10-12T18:00:00Z","v":12532,"vw":196.391291},{"c":197.3175,"h":197.88,"l":196.32,"n":1329,"o":196.355,"t":"2026-10-12T18:15:00Z","v":94540,"vw":196.867442},{"c":197.5065,"h":197.78,"l":197.0675,"n":639,"o":197.35,"t":"2026-10-12T18:30:00Z","v":22369,"vw":197.37407},{"c":198.415,"h":198.47,"l":197.555,"n":1054,"o":197.625,"t":"2026-10-12T18:45:00Z","v":36857,"vw":198.136218},{"c":198.395,"h":198.455,"l":198.16,"n":1005,"o":198.405,"t":"2026-10-12T19:00:00Z","v":32650,"vw":198.345113},{"c":198.635,"h":198.85,"l":198.425,"n":1218,"o":198.425,"t":"2026-10-12T19:15:00Z","v":44042,"vw":198.668487},{"c":198.835,"h":199,"l":198.6913,"n":1340,"o":198.71,"t":"2026-10-12T19:30:00Z","v":41780,"vw":198.831619},{"c":199.53,"h":199.69,"l":198.78,"n":4231,"o":198.78,"t":"2026-10-12T19:45:00Z","v":201112,"vw":199.187591},{"c":199.61,"h":199.61,"l":199.61,"n":57,"o":199.61,"t":"2026-10-12T20:00:00Z","v":206734,"vw":199.61},{"c":199.61,"h":199.61,"l":199.61,"n":1,"o":199.61,"t":"2026-10-12T20:30:00Z","v":398,"vw":199.61},{"c":201,"h":201,"l":201,"n":5,"o":201,"t":"2026-10-13T11:00:00Z","v":410,"vw":201},{"c":200.36,"h":200.36,"l":200.36,"n":4,"o":200.36,"t":"2026-10-13T11:45:00Z","v":308,"vw":200.36},{"c":200.3154,"h":201.73,"l":199.571,"n":360,"o":200.21,"t":"2026-10-13T13:30:00Z","v":31015,"vw":200.610443},{"c":199.41,"h":200.14,"l":198.68,"n":695,"o":200.14,"t":"2026-10-13T13:45:00Z","v":27740,"vw":199.622645},{"c":198.99,"h":199.51,"l":198.41,"n":698,"o":199.44,"t":"2026-10-13T14:00:00Z","v":14825,"vw":198.949053},{"c":199.15,"h":199.4,"l":198.97,"n":647,"o":199,"t":"2026-10-13T14:15:00Z","v":18969,"vw":199.135833},{"c":199.62,"h":199.62,"l":199.03,"n":556,"o":199.13,"t":"2026-10-13T14:30:00Z","v":12401,"vw":199.340873},{"c":199.895,"h":199.995,"l":199.535,"n":535,"o":199.55,"t":"2026-10-13T14:45:00Z","v":12994,"vw":199.746476},{"c":200.09,"h":200.25,"l":199.77,"n":593,"o":199.855,"t":"2026-10-13T15:00:00Z","v":15310,"vw":200.067581},{"c":200.54,"h":200.64,"l":199.98,"n":672,"o":199.98,"t":"2026-10-13T15:15:00Z","v":18252,"vw":200.278242},{"c":200.22,"h":200.69,"l":200.005,"n":651,"o":200.35,"t":"2026-10-13T15:30:00Z","v":20553,"vw":200.371551},{"c":200.07,"h":200.35,"l":199.93,"n":496,"o":200.33,"t":"2026-10-13T15:45:00Z","v":9293,"vw":200.150741},{"c":199.765,"h":200.15,"l":199.43,"n":557,"o":200.09,"t":"2026-10-13T16:00:00Z","v":15799,"vw":199.813031},{"c":200.45,"h":200.59,"l":199.67,"n":599,"o":199.67,"t":"2026-10-13T16:15:00Z","v":25000,"vw":200.388285},{"c":200.93,"h":200.93,"l":200.51,"n":419,"o":200.53,"t":"2026-10-13T16:30:00Z","v":7208,"vw":200.668151},{"c":201.28,"h":201.3,"l":200.71,"n":477,"o":200.77,"t":"2026-10-13T16:45:00Z","v":11471,"vw":201.031072},{"c":201.73,"h":201.9,"l":201.18,"n":562,"o":201.18,"t":"2026-10-13T17:00:00Z","v":11815,"vw":201.616526},{"c":201.915,"h":202.14,"l":201.66,"n":718,"o":201.695,"t":"2026-10-13T17:15:00Z","v":26447,"vw":201.892254},{"c":202.68,"h":202.845,"l":201.83,"n":881,"o":202.07,"t":"2026-10-13T17:30:00Z","v":26480,"vw":202.44143},{"c":203.335,"h":203.41,"l":202.61,"n":1016,"o":202.68,"t":"2026-10-13T17:45:00Z","v":30696,"vw":203.123075},{"c":204.96,"h":205.27,"l":203.3301,"n":1799,"o":203.3301,"t":"2026-10-13T18:00:00Z","v":81624,"vw":204.424566},{"c":205.685,"h":205.78,"l":204.685,"n":1382,"o":204.93,"t":"2026-10-13T18:15:00Z","v":47311,"vw":205.066077},{"c":206.995,"h":207.32,"l":205.59,"n":1689,"o":205.73,"t":"2026-10-13T18:30:00Z","v":53445,"vw":206.370923},{"c":208.08,"h":208.09,"l":206.65,"n":1431,"o":207.12,"t":"2026-10-13T18:45:00Z","v":44611,"vw":207.448238},{"c":207.57,"h":208.29,"l":207.52,"n":1214,"o":208.17,"t":"2026-10-13T19:00:00Z","v":41079,"vw":207.950953},{"c":206.8,"h":207.58,"l":206.59,"n":1408,"o":207.575,"t":"2026-10-13T19:15:00Z","v":47372,"vw":207.163676},{"c":205.91,"h":207,"l":205.91,"n":1887,"o":206.82,"t":"2026-10-13T19:30:00Z","v":75361,"vw":206.691954},{"c":205.69,"h":206.3,"l":205.59,"n":5084,"o":205.985,"t":"2026-10-13T19:45:00Z","v":228971,"vw":205.935682},{"c":205.39,"h":205.7,"l":205.39,"n":74,"o":205.7,"t":"2026-10-13T20:00:00Z","v":302367,"vw":205.600757},{"c":205.6,"h":205.6,"l":205.6,"n":3,"o":205.6,"t":"2026-10-13T20:30:00Z","v":210,"vw":205.6},{"c":205.6,"h":205.6,"l":205.6,"n":2,"o":205.6,"t":"2026-10-14T12:30:00Z","v":129,"vw":205.6},{"c":206.005,"h":207.12,"l":205.32,"n":427,"o":206.59,"t":"2026-10-14T13:30:00Z","v":24890,"vw":206.369977},{"c":204.84,"h":205.625,"l":204.725,"n":495,"o":205.625,"t":"2026-10-14T13:45:00Z","v":22699,"vw":205.134843},{"c":204.235,"h":204.8,"l":204.13,"n":423,"o":204.61,"t":"2026-10-14T14:00:00Z","v":9310,"vw":204.435457},{"c":205.12,"h":205.4,"l":203.98,"n":623,"o":203.99,"t":"2026-10-14T14:15:00Z","v":15156,"vw":204.820081},{"c":204.75,"h":205.1275,"l":204.51,"n":466,"o":205.01,"t":"2026-10-14T14:30:00Z","v":12759,"vw":204.944736},{"c":205.045,"h":205.5099,"l":204.84,"n":546,"o":204.84,"t":"2026-10-14T14:45:00Z","v":13012,"vw":205.098128},{"c":205.98,"h":206.225,"l":205.05,"n":574,"o":205.14,"t":"2026-10-14T15:00:00Z","v":13899,"vw":205.549256},{"c":205.6475,"h":205.96,"l":205.61,"n":346,"o":205.95,"t":"2026-10-14T15:15:00Z","v":8609,"vw":205.770896},{"c":205.51,"h":205.93,"l":205.47,"n":500,"o":205.77,"t":"2026-10-14T15:30:00Z","v":13737,"vw":205.729224},{"c":205.64,"h":205.75,"l":205.525,"n":451,"o":205.525,"t":"2026-10-14T15:45:00Z","v":11817,"vw":205.63723},{"c":205.67,"h":205.85,"l":205.51,"n":470,"o":205.65,"t":"2026-10-14T16:00:00Z","v":11446,"vw":205.684722},{"c":205.955,"h":205.97,"l":205.405,"n":446,"o":205.69,"t":"2026-10-14T16:15:00Z","v":14125,"vw":205.678979},{"c":206.1,"h":206.235,"l":205.805,"n":496,"o":205.83,"t":"2026-10-14T16:30:00Z","v":13402,"vw":206.021684},{"c":206.19,"h":206.215,"l":205.805,"n":465,"o":206.095,"t":"2026-10-14T16:45:00Z","v":11920,"vw":206.010896},{"c":205.86,"h":206.215,"l":205.79,"n":431,"o":206.19,"t":"2026-10-14T17:00:00Z","v":12416,"vw":206.018188},{"c":206.285,"h":206.37,"l":205.96,"n":508,"o":205.96,"t":"2026-10-14T17:15:00Z","v":15106,"vw":206.214999},{"c":206.17,"h":206.33,"l":206.04,"n":452,"o":206.17,"t":"2026-10-14T17:30:00Z","v":11144,"vw":206.174513},{"c":206.65,"h":206.65,"l":205.77,"n":703,"o":206.15,"t":"2026-10-14T17:45:00Z","v":21897,"vw":206.063163},{"c":206.9,"h":206.905,"l":206.39,"n":652,"o":206.615,"t":"2026-10-14T18:00:00Z","v":16282,"vw":206.656778},{"c":207.32,"h":207.33,"l":206.835,"n":711,"o":206.97,"t":"2026-10-14T18:15:00Z","v":20548,"vw":206.970261},{"c":208.265,"h":208.265,"l":207.12,"n":731,"o":207.35,"t":"2026-10-14T18:30:00Z","v":22365,"vw":207.541881},{"c":208.43,"h":208.43,"l":208.1,"n":949,"o":208.27,"t":"2026-10-14T18:45:00Z","v":25104,"vw":208.262553},{"c":208.14,"h":208.675,"l":208.13,"n":1015,"o":208.32,"t":"2026-10-14T19:00:00Z","v":41474,"vw":208.380017},{"c":207.825,"h":208.4,"l":207.74,"n":1329,"o":208.26,"t":"2026-10-14T19:15:00Z","v":48911,"vw":207.976679},{"c":207.75,"h":208.05,"l":207.51,"n":1582,"o":207.84,"t":"2026-10-14T19:30:00Z","v":54574,"vw":207.810039},{"c":208.52,"h":208.85,"l":207.74,"n":4387,"o":207.74,"t":"2026-10-14T19:45:00Z","v":169302,"vw":208.414738},{"c":208.52,"h":208.52,"l":208.52,"n":74,"o":208.52,"t":"2026-10-14T20:00:00Z","v":165921,"vw":208.52},{"c":208.52,"h":208.52,"l":208.52,"n":3,"o":208.52,"t":"2026-10-14T20:15:00Z","v":690,"vw":208.52},{"c":211.78,"h":214.99,"l":210.415,"n":872,"o":211.91,"t":"2026-10-15T13:30:00Z","v":42807,"vw":212.74789},{"c":213,"h":213,"l":211.69,"n":545,"o":212.13,"t":"2026-10-15T13:45:00Z","v":14598,"vw":212.790498},{"c":211.74,"h":212.71,"l":211.085,"n":837,"o":212.6,"t":"2026-10-15T14:00:00Z","v":18420,"vw":211.646848},{"c":212.21,"h":212.48,"l":211.78,"n":843,"o":212.21,"t":"2026-10-15T14:15:00Z","v":17793,"vw":212.103834},{"c":212.63,"h":212.99,"l":212.16,"n":702,"o":212.25,"t":"2026-10-15T14:30:00Z","v":19350,"vw":212.646085},{"c":212.66,"h":212.89,"l":212.055,"n":802,"o":212.555,"t":"2026-10-15T14:45:00Z","v":18802,"vw":212.631646},{"c":213.49,"h":213.59,"l":212.83,"n":544,"o":212.87,"t":"2026-10-15T15:00:00Z","v":13488,"vw":213.258056},{"c":214.12,"h":214.26,"l":213.36,"n":726,"o":213.49,"t":"2026-10-15T15:15:00Z","v":19228,"vw":213.755771},{"c":213.29,"h":214.1,"l":213.16,"n":648,"o":214.095,"t":"2026-10-15T15:30:00Z","v":19920,"vw":213.685577},{"c":213.195,"h":213.54,"l":212.78,"n":720,"o":213.39,"t":"2026-10-15T15:45:00Z","v":15722,"vw":213.231298},{"c":212.57,"h":213.4,"l":212.57,"n":792,"o":213.05,"t":"2026-10-15T16:00:00Z","v":27095,"vw":213.099002},{"c":213.435,"h":213.435,"l":212.5,"n":669,"o":212.5,"t":"2026-10-15T16:15:00Z","v":20998,"vw":213.060575},{"c":213.84,"h":213.88,"l":213.39,"n":873,"o":213.43,"t":"2026-10-15T16:30:00Z","v":19485,"vw":213.634197},{"c":213.59,"h":213.94,"l":213.32,"n":785,"o":213.835,"t":"2026-10-15T16:45:00Z","v":23304,"vw":213.690623},{"c":213.2,"h":213.72,"l":213.119,"n":708,"o":213.6,"t":"2026-10-15T17:00:00Z","v":16183,"vw":213.402632},{"c":213.46,"h":213.88,"l":213.28,"n":784,"o":213.29,"t":"2026-10-15T17:15:00Z","v":19867,"vw":213.625241},{"c":213.64,"h":213.64,"l":213.06,"n":886,"o":213.435,"t":"2026-10-15T17:30:00Z","v":28030,"vw":213.346569},{"c":214.32,"h":214.32,"l":213.57,"n":838,"o":213.57,"t":"2026-10-15T17:45:00Z","v":24700,"vw":213.882864},{"c":214.23,"h":214.905,"l":214.23,"n":1119,"o":214.52,"t":"2026-10-15T18:00:00Z","v":31461,"vw":214.486385},{"c":213.4697,"h":214.62,"l":213.4697,"n":978,"o":214.33,"t":"2026-10-15T18:15:00Z","v":24585,"vw":214.254789},{"c":213.595,"h":213.9689,"l":213.47,"n":930,"o":213.47,"t":"2026-10-15T18:30:00Z","v":21517,"vw":213.732994},{"c":213.63,"h":213.825,"l":213.5,"n":979,"o":213.5,"t":"2026-10-15T18:45:00Z","v":23976,"vw":213.654764},{"c":213.79,"h":214.315,"l":213.55,"n":1214,"o":213.55,"t":"2026-10-15T19:00:00Z","v":29164,"vw":213.967427},{"c":213.99,"h":213.99,"l":213.63,"n":1283,"o":213.81,"t":"2026-10-15T19:15:00Z","v":28238,"vw":213.809204},{"c":214.49,"h":214.64,"l":214.14,"n":1820,"o":214.22,"t":"2026-10-15T19:30:00Z","v":49416,"vw":214.349295},{"c":214.43,"h":214.73,"l":213.65,"n":5210,"o":214.505,"t":"2026-10-15T19:45:00Z","v":198811,"vw":214.368027},{"c":214.1,"h":214.31,"l":214.07,"n":72,"o":214.31,"t":"2026-10-15T20:00:00Z","v":308334,"vw":214.309847},{"c":214.31,"h":214.31,"l":214.31,"n":1,"o":214.31,"t":"2026-10-15T20:15:00Z","v":244,"vw":214.31},{"c":217.28,"h":217.315,"l":215.235,"n":340,"o":215.57,"t":"2026-10-16T13:30:00Z","v":43895,"vw":215.712833},{"c":218.46,"h":218.925,"l":217.01,"n":937,"o":217.385,"t":"2026-10-16T13:45:00Z","v":34215,"vw":218.493961},{"c":216.33,"h":218.62,"l":216.33,"n":888,"o":218.38,"t":"2026-10-16T14:00:00Z","v":16118,"vw":217.813927},{"c":216.37,"h":216.8,"l":215.92,"n":770,"o":216.18,"t":"2026-10-16T14:15:00Z","v":26020,"vw":216.397872},{"c":215.78,"h":216.68,"l":215.67,"n":506,"o":216.285,"t":"2026-10-16T14:30:00Z","v":8952,"vw":216.107092},{"c":216.6,"h":216.65,"l":215.515,"n":692,"o":215.92,"t":"2026-10-16T14:45:00Z","v":21840,"vw":215.98336},{"c":216.94,"h":216.94,"l":215.87,"n":717,"o":216.765,"t":"2026-10-16T15:00:00Z","v":22260,"vw":216.552175},{"c":216.885,"h":217.36,"l":216.73,"n":695,"o":216.975,"t":"2026-10-16T15:15:00Z","v":17061,"vw":216.941089},{"c":216.38,"h":217.09,"l":216.38,"n":574,"o":216.885,"t":"2026-10-16T15:30:00Z","v":14442,"vw":216.921791},{"c":216.0527,"h":216.29,"l":215.82,"n":671,"o":216.1,"t":"2026-10-16T15:45:00Z","v":16120,"vw":216.078523},{"c":215.46,"h":216.12,"l":215.36,"n":723,"o":215.79,"t":"2026-10-16T16:00:00Z","v":23462,"vw":215.882381},{"c":215.51,"h":215.77,"l":215.3,"n":818,"o":215.39,"t":"2026-10-16T16:15:00Z","v":23651,"vw":215.491948},{"c":215.52,"h":215.6,"l":215.18,"n":501,"o":215.37,"t":"2026-10-16T16:30:00Z","v":9926,"vw":215.427279},{"c":215.69,"h":215.77,"l":215.45,"n":671,"o":215.555,"t":"2026-10-16T16:45:00Z","v":19059,"vw":215.623188},{"c":216.215,"h":216.28,"l":214.99,"n":1467,"o":215.685,"t":"2026-10-16T17:00:00Z","v":68338,"vw":215.512683},{"c":216.2,"h":216.4135,"l":215.97,"n":740,"o":216.13,"t":"2026-10-16T17:15:00Z","v":16422,"vw":216.223088},{"c":216.18,"h":216.325,"l":215.95,"n":766,"o":216.2,"t":"2026-10-16T17:30:00Z","v":16634,"vw":216.105105},{"c":215.79,"h":216.445,"l":215.745,"n":611,"o":216.18,"t":"2026-10-16T17:45:00Z","v":14744,"vw":216.195892},{"c":215.82,"h":216.155,"l":215.645,"n":1027,"o":215.68,"t":"2026-10-16T18:00:00Z","v":27506,"vw":215.920981},{"c":215.77,"h":216.05,"l":215.67,"n":952,"o":215.77,"t":"2026-10-16T18:15:00Z","v":20269,"vw":215.886634},{"c":215.72,"h":216.285,"l":215.6258,"n":994,"o":215.69,"t":"2026-10-16T18:30:00Z","v":26162,"vw":215.825202},{"c":216.23,"h":216.46,"l":215.56,"n":1176,"o":215.72,"t":"2026-10-16T18:45:00Z","v":43539,"vw":216.030127},{"c":215.91,"h":216.35,"l":215.81,"n":1155,"o":216.18,"t":"2026-10-16T19:00:00Z","v":22655,"vw":216.049236},{"c":215.58,"h":216.29,"l":215.58,"n":1767,"o":216,"t":"2026-10-16T19:15:00Z","v":42185,"vw":215.991498},{"c":216.265,"h":216.265,"l":215.6,"n":1613,"o":215.67,"t":"2026-10-16T19:30:00Z","v":36843,"vw":215.959464},{"c":216.31,"h":216.44,"l":216,"n":4151,"o":216.32,"t":"2026-10-16T19:45:00Z","v":142103,"vw":216.289215},{"c":216.35,"h":216.35,"l":216.35,"n":92,"o":216.35,"t":"2026-10-16T20:00:00Z","v":331054,"vw":216.35},{"c":215.305,"h":215.425,"l":214.01,"n":369,"o":215.28,"t":"2026-10-19T13:30:00Z","v":27496,"vw":215.128233},{"c":215.3175,"h":215.485,"l":214.28,"n":690,"o":215.07,"t":"2026-10-19T13:45:00Z","v":32876,"vw":214.792151},{"c":215.55,"h":215.9925,"l":215.08,"n":692,"o":215.08,"t":"2026-10-19T14:00:00Z","v":31264,"vw":215.592582},{"c":215.41,"h":215.735,"l":215.09,"n":669,"o":215.735,"t":"2026-10-19T14:15:00Z","v":51782,"vw":215.266101},{"c":215.2925,"h":215.58,"l":215.14,"n":808,"o":215.525,"t":"2026-10-19T14:30:00Z","v":82006,"vw":215.263367},{"c":215.405,"h":215.5075,"l":214.905,"n":1086,"o":215.21,"t":"2026-10-19T14:45:00Z","v":112503,"vw":215.192172},{"c":215.63,"h":215.63,"l":215.23,"n":456,"o":215.44,"t":"2026-10-19T15:00:00Z","v":15167,"vw":215.404533},{"c":215.715,"h":215.86,"l":215.4,"n":680,"o":215.71,"t":"2026-10-19T15:15:00Z","v":22620,"vw":215.631232},{"c":215.47,"h":216.01,"l":215.47,"n":609,"o":215.8,"t":"2026-10-19T15:30:00Z","v":17542,"vw":215.812935},{"c":215.4,"h":215.63,"l":215.25,"n":443,"o":215.4,"t":"2026-10-19T15:45:00Z","v":12586,"vw":215.388283},{"c":215.185,"h":215.485,"l":214.995,"n":658,"o":215.4634,"t":"2026-10-19T16:00:00Z","v":24067,"vw":215.215985},{"c":214.99,"h":215.32,"l":214.94,"n":654,"o":215.16,"t":"2026-10-19T16:15:00Z","v":12692,"vw":215.140386},{"c":214.49,"h":215,"l":214.47,"n":548,"o":214.91,"t":"2026-10-19T16:30:00Z","v":14009,"vw":214.744135},{"c":215.57,"h":215.66,"l":214.49,"n":775,"o":214.51,"t":"2026-10-19T16:45:00Z","v":19723,"vw":215.028996},{"c":215.645,"h":215.725,"l":215.29,"n":414,"o":215.555,"t":"2026-10-19T17:00:00Z","v":11937,"vw":215.576808},{"c":215.89,"h":216.1471,"l":215.645,"n":406,"o":215.715,"t":"2026-10-19T17:15:00Z","v":7548,"vw":215.866686},{"c":215.845,"h":216.09,"l":215.41,"n":638,"o":216,"t":"2026-10-19T17:30:00Z","v":21059,"vw":215.8216},{"c":216.075,"h":216.16,"l":215.67,"n":443,"o":215.76,"t":"2026-10-19T17:45:00Z","v":7884,"vw":215.930674},{"c":216.49,"h":216.49,"l":216.01,"n":705,"o":216.04,"t":"2026-10-19T18:00:00Z","v":15588,"vw":216.342611},{"c":216.62,"h":216.805,"l":216.35,"n":612,"o":216.525,"t":"2026-10-19T18:15:00Z","v":17526,"vw":216.536786},{"c":216.32,"h":216.82,"l":216.32,"n":805,"o":216.59,"t":"2026-10-19T18:30:00Z","v":14369,"vw":216.575236},{"c":216.03,"h":216.47,"l":215.93,"n":819,"o":216.325,"t":"2026-10-19T18:45:00Z","v":17889,"vw":216.228647},{"c":216.03,"h":216.19,"l":215.96,"n":656,"o":216.02,"t":"2026-10-19T19:00:00Z","v":15658,"vw":216.070733},{"c":216.07,"h":216.3,"l":216.01,"n":1013,"o":216.04,"t":"2026-10-19T19:15:00Z","v":37350,"vw":216.123863},{"c":216.0875,"h":216.25,"l":215.75,"n":1139,"o":216.06,"t":"2026-10-19T19:30:00Z","v":33021,"vw":216.033016},{"c":216.28,"h":216.54,"l":215.92,"n":3441,"o":216.095,"t":"2026-10-19T19:45:00Z","v":119520,"vw":216.355998},{"c":216.24,"h":216.32,"l":216.24,"n":72,"o":216.32,"t":"2026-10-19T20:00:00Z","v":150404,"vw":216.240058},{"c":216.24,"h":216.24,"l":216.24,"n":2,"o":216.24,"t":"2026-10-19T20:15:00Z","v":58257,"vw":216.24},{"c":217.86,"h":218.37,"l":216,"n":547,"o":216.64,"t":"2026-10-20T13:30:00Z","v":26940,"vw":217.194628},{"c":217.87,"h":218.475,"l":217.7,"n":709,"o":218.07,"t":"2026-10-20T13:45:00Z","v":25935,"vw":218.295356},{"c":215.78,"h":218.01,"l":215.75,"n":679,"o":217.86,"t":"2026-10-20T14:00:00Z","v":22775,"vw":216.557308},{"c":216.1,"h":216.5058,"l":215.75,"n":575,"o":215.97,"t":"2026-10-20T14:15:00Z","v":18757,"vw":216.193232},{"c":216.72,"h":216.8,"l":216.205,"n":640,"o":216.205,"t":"2026-10-20T14:30:00Z","v":17324,"vw":216.62279},{"c":217.1,"h":217.365,"l":216.57,"n":918,"o":216.695,"t":"2026-10-20T14:45:00Z","v":25055,"vw":216.956735},{"c":217.11,"h":217.28,"l":216.9,"n":525,"o":217.24,"t":"2026-10-20T15:00:00Z","v":14709,"vw":217.125997},{"c":216.75,"h":217.66,"l":216.75,"n":512,"o":217.17,"t":"2026-10-20T15:15:00Z","v":12740,"vw":217.321258},{"c":216.53,"h":217.0099,"l":216.175,"n":818,"o":216.84,"t":"2026-10-20T15:30:00Z","v":21868,"vw":216.677728},{"c":216.565,"h":217,"l":216.55,"n":652,"o":216.5511,"t":"2026-10-20T15:45:00Z","v":21686,"vw":216.731215},{"c":216.25,"h":216.7775,"l":216,"n":775,"o":216.7775,"t":"2026-10-20T16:00:00Z","v":32329,"vw":216.505332},{"c":216.07,"h":216.18,"l":215.725,"n":793,"o":216.18,"t":"2026-10-20T16:15:00Z","v":21549,"vw":216.014198},{"c":216.56,"h":216.57,"l":216.04,"n":854,"o":216.04,"t":"2026-10-20T16:30:00Z","v":25059,"vw":216.369137},{"c":217.04,"h":217.16,"l":216.545,"n":840,"o":216.56,"t":"2026-10-20T16:45:00Z","v":29125,"vw":216.899929},{"c":216.395,"h":217.125,"l":216,"n":1222,"o":217.045,"t":"2026-10-20T17:00:00Z","v":129319,"vw":216.593324},{"c":216.08,"h":216.54,"l":215.98,"n":571,"o":216.395,"t":"2026-10-20T17:15:00Z","v":14576,"vw":216.234305},{"c":216.01,"h":216.1412,"l":215.67,"n":470,"o":216.08,"t":"2026-10-20T17:30:00Z","v":12791,"vw":215.937984},{"c":216.155,"h":216.235,"l":215.77,"n":499,"o":216.1,"t":"2026-10-20T17:45:00Z","v":14987,"vw":216.066693},{"c":216.895,"h":217.19,"l":216.06,"n":1120,"o":216.23,"t":"2026-10-20T18:00:00Z","v":45034,"vw":216.457554},{"c":217.5,"h":217.74,"l":217,"n":955,"o":217.07,"t":"2026-10-20T18:15:00Z","v":45228,"vw":217.393188},{"c":217.735,"h":217.965,"l":217.24,"n":1049,"o":217.42,"t":"2026-10-20T18:30:00Z","v":60160,"vw":217.797894},{"c":217.905,"h":218.5,"l":217.74,"n":964,"o":217.74,"t":"2026-10-20T18:45:00Z","v":46517,"vw":218.323173},{"c":217.77,"h":218.17,"l":217.375,"n":839,"o":217.9,"t":"2026-10-20T19:00:00Z","v":31300,"vw":217.836501},{"c":217.625,"h":218.1,"l":217.625,"n":786,"o":217.78,"t":"2026-10-20T19:15:00Z","v":24235,"vw":217.886235},{"c":217.67,"h":217.8,"l":217.245,"n":1273,"o":217.62,"t":"2026-10-20T19:30:00Z","v":38241,"vw":217.534628},{"c":217.99,"h":218.03,"l":217.32,"n":3403,"o":217.65,"t":"2026-10-20T19:45:00Z","v":117963,"vw":217.804675},{"c":217.99,"h":217.99,"l":217.99,"n":70,"o":217.99,"t":"2026-10-20T20:00:00Z","v":151193,"vw":217.99},{"c":217.99,"h":217.99,"l":217.99,"n":1,"o":217.99,"t":"2026-10-20T20:15:00Z","v":31527,"vw":217.99},{"c":217.99,"h":217.99,"l":217.99,"n":1,"o":217.99,"t":"2026-10-20T20:30:00Z","v":492,"vw":217.99},{"c":215.265,"h":218.4365,"l":215.09,"n":706,"o":217.45,"t":"2026-10-21T13:30:00Z","v":34079,"vw":216.954595},{"c":214.96,"h":215.36,"l":214.595,"n":800,"o":215.265,"t":"2026-10-21T13:45:00Z","v":29235,"vw":214.920088},{"c":214.13,"h":214.96,"l":212.83,"n":1058,"o":214.96,"t":"2026-10-21T14:00:00Z","v":27296,"vw":213.81996},{"c":213.985,"h":214.52,"l":213.82,"n":815,"o":214.26,"t":"2026-10-21T14:15:00Z","v":19627,"vw":214.195367},{"c":214.68,"h":214.68,"l":213.685,"n":719,"o":213.73,"t":"2026-10-21T14:30:00Z","v":13394,"vw":214.390827},{"c":215.29,"h":215.31,"l":214.76,"n":891,"o":214.77,"t":"2026-10-21T14:45:00Z","v":17331,"vw":215.02351},{"c":214.54,"h":215.09,"l":214.465,"n":627,"o":214.97,"t":"2026-10-21T15:00:00Z","v":13606,"vw":214.768246},{"c":215.365,"h":215.5,"l":214.42,"n":1036,"o":214.58,"t":"2026-10-21T15:15:00Z","v":24975,"vw":215.175055},{"c":214.895,"h":215.37,"l":214.79,"n":702,"o":215.32,"t":"2026-10-21T15:30:00Z","v":14532,"vw":215.069254},{"c":215.095,"h":215.35,"l":214.9,"n":1328,"o":214.9,"t":"2026-10-21T15:45:00Z","v":55973,"vw":215.2383},{"c":214.395,"h":215.05,"l":214.26,"n":1052,"o":215.02,"t":"2026-10-21T16:00:00Z","v":27519,"vw":214.574336},{"c":214.13,"h":214.505,"l":213.95,"n":1237,"o":214.395,"t":"2026-10-21T16:15:00Z","v":55447,"vw":214.296199},{"c":214.75,"h":214.95,"l":213.86,"n":1196,"o":214.04,"t":"2026-10-21T16:30:00Z","v":35266,"vw":214.447359},{"c":214.96,"h":215.25,"l":214.515,"n":1273,"o":214.63,"t":"2026-10-21T16:45:00Z","v":44317,"vw":214.80975},{"c":214.6,"h":215.2625,"l":214.49,"n":919,"o":215.12,"t":"2026-10-21T17:00:00Z","v":32027,"vw":215.040617},{"c":214.27,"h":214.68,"l":214.065,"n":495,"o":214.66,"t":"2026-10-21T17:15:00Z","v":12341,"vw":214.384058},{"c":214.65,"h":214.845,"l":213.91,"n":851,"o":214.33,"t":"2026-10-21T17:30:00Z","v":21813,"vw":214.367182},{"c":214.74,"h":215.015,"l":214.595,"n":701,"o":214.655,"t":"2026-10-21T17:45:00Z","v":19193,"vw":214.767086},{"c":215.0925,"h":215.0925,"l":214.05,"n":977,"o":214.8,"t":"2026-10-21T18:00:00Z","v":30475,"vw":214.630234},{"c":215.415,"h":215.605,"l":215.04,"n":1294,"o":215.15,"t":"2026-10-21T18:15:00Z","v":42981,"vw":215.327263},{"c":215.87,"h":215.97,"l":215.14,"n":784,"o":215.38,"t":"2026-10-21T18:30:00Z","v":21715,"vw":215.449684},{"c":214.825,"h":215.87,"l":214.685,"n":1099,"o":215.87,"t":"2026-10-21T18:45:00Z","v":26869,"vw":215.327234},{"c":214.26,"h":214.81,"l":214.1,"n":1053,"o":214.69,"t":"2026-10-21T19:00:00Z","v":29193,"vw":214.469041},{"c":215.425,"h":215.49,"l":214.2775,"n":1188,"o":214.2775,"t":"2026-10-21T19:15:00Z","v":33724,"vw":214.840703},{"c":215.16,"h":215.62,"l":214.82,"n":1616,"o":215.48,"t":"2026-10-21T19:30:00Z","v":62227,"vw":215.178146},{"c":214.52,"h":215.475,"l":214.36,"n":4622,"o":215.12,"t":"2026-10-21T19:45:00Z","v":181301,"vw":214.772263},{"c":214.8272,"h":214.8272,"l":214.52,"n":56,"o":214.52,"t":"2026-10-21T20:00:00Z","v":173290,"vw":214.588404},{"c":214.52,"h":214.52,"l":214.52,"n":3,"o":214.52,"t":"2026-10-21T20:15:00Z","v":325205,"vw":214.52},{"c":215.25,"h":215.25,"l":215.25,"n":2,"o":215.25,"t":"2026-10-22T09:45:00Z","v":169,"vw":215.25},{"c":214.87,"h":216.015,"l":213.93,"n":393,"o":215.41,"t":"2026-10-22T13:30:00Z","v":20461,"vw":215.381353},{"c":215.71,"h":215.71,"l":214.48,"n":634,"o":214.875,"t":"2026-10-22T13:45:00Z","v":12866,"vw":215.260114},{"c":216.16,"h":216.16,"l":214.62,"n":1028,"o":215.61,"t":"2026-10-22T14:00:00Z","v":18915,"vw":215.354286},{"c":215.695,"h":216.66,"l":215.68,"n":596,"o":216.15,"t":"2026-10-22T14:15:00Z","v":21368,"vw":216.198427},{"c":214.295,"h":216.24,"l":214.13,"n":527,"o":216.18,"t":"2026-10-22T14:30:00Z","v":16156,"vw":214.907894},{"c":214.955,"h":215.11,"l":214.225,"n":897,"o":214.23,"t":"2026-10-22T14:45:00Z","v":21921,"vw":214.673947},{"c":216.18,"h":216.18,"l":214.76,"n":793,"o":214.8275,"t":"2026-10-22T15:00:00Z","v":21657,"vw":215.370936},{"c":216.585,"h":216.785,"l":215.87,"n":765,"o":216.29,"t":"2026-10-22T15:15:00Z","v":25016,"vw":216.401273},{"c":216.515,"h":216.515,"l":215.72,"n":701,"o":216.37,"t":"2026-10-22T15:30:00Z","v":15876,"vw":216.205873},{"c":216.29,"h":216.78,"l":216.21,"n":865,"o":216.52,"t":"2026-10-22T15:45:00Z","v":27856,"vw":216.447797},{"c":216,"h":216.36,"l":215.77,"n":782,"o":216.295,"t":"2026-10-22T16:00:00Z","v":31897,"vw":216.08706},{"c":215.41,"h":216.16,"l":215.16,"n":830,"o":216.15,"t":"2026-10-22T16:15:00Z","v":18609,"vw":215.569588},{"c":215.15,"h":215.53,"l":215.01,"n":690,"o":215.355,"t":"2026-10-22T16:30:00Z","v":20601,"vw":215.216174},{"c":215.33,"h":215.83,"l":215.21,"n":964,"o":215.36,"t":"2026-10-22T16:45:00Z","v":32017,"vw":215.510038},{"c":215,"h":215.34,"l":214.61,"n":670,"o":215.15,"t":"2026-10-22T17:00:00Z","v":21690,"vw":214.90664},{"c":215.55,"h":215.55,"l":214.91,"n":820,"o":214.925,"t":"2026-10-22T17:15:00Z","v":18848,"vw":215.064057},{"c":214.86,"h":215.56,"l":214.75,"n":588,"o":215.48,"t":"2026-10-22T17:30:00Z","v":11598,"vw":215.247366},{"c":215.83,"h":215.83,"l":214.81,"n":624,"o":214.855,"t":"2026-10-22T17:45:00Z","v":12757,"vw":215.173396},{"c":215.39,"h":215.83,"l":215.22,"n":575,"o":215.83,"t":"2026-10-22T18:00:00Z","v":11304,"vw":215.458242},{"c":215.185,"h":215.435,"l":215.11,"n":589,"o":215.435,"t":"2026-10-22T18:15:00Z","v":11520,"vw":215.262078},{"c":215.295,"h":215.415,"l":215.09,"n":633,"o":215.18,"t":"2026-10-22T18:30:00Z","v":13076,"vw":215.283702},{"c":214.995,"h":215.57,"l":214.75,"n":1001,"o":215.25,"t":"2026-10-22T18:45:00Z","v":31914,"vw":215.06648},{"c":215.685,"h":215.96,"l":214.98,"n":868,"o":215,"t":"2026-10-22T19:00:00Z","v":22670,"vw":215.615158},{"c":215.87,"h":215.87,"l":215.38,"n":1005,"o":215.715,"t":"2026-10-22T19:15:00Z","v":24921,"vw":215.647714},{"c":216.53,"h":216.61,"l":215.73,"n":1163,"o":215.895,"t":"2026-10-22T19:30:00Z","v":27040,"vw":216.312424},{"c":217.57,"h":217.87,"l":216.53,"n":4672,"o":216.53,"t":"2026-10-22T19:45:00Z","v":146033,"vw":217.286906},{"c":217.56,"h":217.56,"l":217.56,"n":84,"o":217.56,"t":"2026-10-22T20:00:00Z","v":138785,"vw":217.56},{"c":217.56,"h":217.56,"l":217.56,"n":1,"o":217.56,"t":"2026-10-22T20:30:00Z","v":156,"vw":217.56}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1182578864817123,"strike":259.04526811097264,"iv":0.43278833990927534,"gamma":0.007419507722415857,"theta":-0.0785182590831212,"vega":0.10651425205603783,"rho":0.015508096067874223,"breakevenPct":19.582425996255907},{"delta":0.15,"premium":1.3578488372093023,"strike":238.72093023255815,"iv":0.2908686046511628,"gamma":0.012882558139534884,"theta":-0.07369418604651164,"vega":0.14053255813953489,"rho":0.023355750251652707,"breakevenPct":10.350606301602982},{"delta":0.2,"premium":1.948328488372093,"strike":235.0872093023256,"iv":0.28850668604651164,"gamma":0.01538982558139535,"theta":-0.08702994186046512,"vega":0.16647732558139536,"rho":0.031241088705295253,"breakevenPct":8.951800786310756},{"delta":0.25,"premium":2.5388081395348836,"strike":231.45348837209303,"iv":0.28614476744186046,"gamma":0.017897093023255813,"theta":-0.10036569767441861,"vega":0.1924220930232558,"rho":0.03912642715893779,"breakevenPct":7.5529952710185295},{"delta":0.3,"premium":3.3288351595998087,"strike":228.5707479752263,"iv":0.2880585040495474,"gamma":0.01924302048594569,"theta":-0.11047370176274417,"vega":0.20873139590281087,"rho":0.046991228747768156,"breakevenPct":6.5910935534225565},{"delta":0.35,"premium":4.251893758932825,"strike":226.18866126727013,"iv":0.29282267746545976,"gamma":0.019814721295855167,"theta":-0.11842987136731777,"vega":0.21861705574082896,"rho":0.0548423390933904,"breakevenPct":5.920461034290751},{"delta":0.4,"premium":5.174952358265841,"strike":223.80657455931396,"iv":0.2975868508813721,"gamma":0.02038642210576465,"theta":-0.12638604097189138,"vega":0.22850271557884708,"rho":0.06269344943901267,"breakevenPct":5.249828515158946},{"delta":0.45,"premium":6.0980109575988575,"strike":221.42448785135778,"iv":0.30235102429728444,"gamma":0.02095812291567413,"theta":-0.13434221057646498,"vega":0.23838837541686517,"rho":0.07054455978463492,"breakevenPct":4.579195996027142},{"delta":0.5,"premium":7.165874524714829,"strike":219.04467680608366,"iv":0.3047605513307985,"gamma":0.021089828897338403,"theta":-0.13793450570342206,"vega":0.24162509505703422,"rho":0.07833135080302848,"breakevenPct":3.9761681057172655},{"delta":0.55,"premium":8.449144486692017,"strike":216.66825095057035,"iv":0.30366739543726234,"gamma":0.020567015209125475,"theta":-0.13503526615969583,"vega":0.23497110266159693,"rho":0.08602246282221127,"breakevenPct":3.473706305047969},{"delta":0.6,"premium":9.732414448669202,"strike":214.29182509505705,"iv":0.30257423954372625,"gamma":0.020044201520912547,"theta":-0.1321360266159696,"vega":0.2283171102661597,"rho":0.09371357484139402,"breakevenPct":2.971244504378674},{"delta":0.65,"premium":11.015684410646388,"strike":211.91539923954372,"iv":0.3014810836501901,"gamma":0.01952138783269962,"theta":-0.12923678707224334,"vega":0.22166311787072243,"rho":0.1014046868605768,"breakevenPct":2.4687827037093775},{"delta":0.7,"premium":12.520636420919972,"strike":209.3887838689351,"iv":0.30138235664776303,"gamma":0.01867826086956522,"theta":-0.12496855702583494,"vega":0.2118564587271582,"rho":0.1089583829642979,"breakevenPct":1.9991819681260719},{"delta":0.75,"premium":14.946597353497165,"strike":206.2381852551985,"iv":0.30541512287334593,"gamma":0.016504347826086955,"theta":-0.11501266540642723,"vega":0.188951606805293,"rho":0.11594116552233807,"breakevenPct":1.666107100889712},{"delta":0.8,"premium":17.37255828607436,"strike":203.08758664146188,"iv":0.3094478890989288,"gamma":0.014330434782608693,"theta":-0.10505677378701953,"vega":0.16604675488342782,"rho":0.12292394808037825,"breakevenPct":1.333032233653352},{"delta":0.85,"premium":19.850671140939596,"strike":199.8881431767338,"iv":0.3138384787472036,"gamma":0.01212841163310962,"theta":-0.09502259507829977,"vega":0.14290425055928413,"rho":0.12986850083508675,"breakevenPct":1.0014774396365949},{"delta":0.9,"premium":25.762623762376233,"strike":193.44059405940595,"iv":0.34594306930693064,"gamma":0.008313861386138616,"theta":-0.08212029702970297,"vega":0.10744752475247527,"rho":0.13426951000116719,"breakevenPct":0.7552940898061106}],"put":[{"delta":0.1,"premium":1.0981147540983607,"strike":192.27868852459017,"iv":0.36316098360655735,"gamma":0.007848196721311476,"theta":-0.06442950819672132,"vega":0.10724655737704919,"rho":-0.019072313786478036,"breakevenPct":12.12512696704734},{"delta":0.15,"premium":1.6620860927152319,"strike":198.68653421633553,"iv":0.33453267108167767,"gamma":0.011311920529801324,"theta":-0.07830022075055187,"vega":0.14239293598233996,"rho":-0.028570113306159807,"breakevenPct":9.439029176493705},{"delta":0.2,"premium":2.281939564300773,"strike":202.67744202389318,"iv":0.318597329585383,"gamma":0.01413485593815882,"theta":-0.08627294448348559,"vega":0.16751595221363316,"rho":-0.03804813288992694,"breakevenPct":7.889546580441073},{"delta":0.25,"premium":2.9144061841180604,"strike":206.19114546732257,"iv":0.3046830639494027,"gamma":0.016805270555165144,"theta":-0.09266788475052705,"vega":0.19010906535488403,"rho":-0.04752280906695201,"breakevenPct":6.56520533038955},{"delta":0.3,"premium":3.546872803935347,"strike":209.70484891075193,"iv":0.2907687983134224,"gamma":0.019475685172171464,"theta":-0.09906282501756851,"vega":0.21270217849613493,"rho":-0.056997485243977075,"breakevenPct":5.240864080338028},{"delta":0.35,"premium":4.569089236430543,"strike":212.10671573137074,"iv":0.29111683532658694,"gamma":0.020163477460901563,"theta":-0.102191260349586,"vega":0.22085694572217113,"rho":-0.06654396732964456,"breakevenPct":4.606716999935554},{"delta":0.4,"premium":5.627046918123275,"strike":214.4066237350506,"iv":0.29277276908923644,"gamma":0.02066945722171113,"theta":-0.10502014719411223,"vega":0.2276876724931003,"rho":-0.0760970342366286,"breakevenPct":4.035862834653736},{"delta":0.45,"premium":6.685004599816008,"strike":216.70653173873046,"iv":0.29442870285188594,"gamma":0.0211754369825207,"theta":-0.10784903403863845,"vega":0.23451839926402945,"rho":-0.08565010114361263,"breakevenPct":3.4650086693719193},{"delta":0.5,"premium":7.74296228150874,"strike":219.0064397424103,"iv":0.29608463661453543,"gamma":0.021681416743330267,"theta":-0.11067792088316468,"vega":0.2413491260349586,"rho":-0.09520316805059667,"breakevenPct":2.894154504090102},{"delta":0.55,"premium":9.05895343254921,"strike":221.3634181469035,"iv":0.29521843494959193,"gamma":0.021490974555928948,"theta":-0.1077006721075372,"vega":0.23864181469035042,"rho":-0.10488131711699052,"breakevenPct":2.415671670180959},{"delta":0.6,"premium":10.571195391262602,"strike":223.76380220835333,"iv":0.2924339894383101,"gamma":0.020770859337493997,"theta":-0.10030748919827173,"vega":0.22868022083533365,"rho":-0.114654599093358,"breakevenPct":2.007443088301738},{"delta":0.65,"premium":12.083437349975997,"strike":226.16418626980317,"iv":0.28964954392702835,"gamma":0.02005074411905905,"theta":-0.09291430628900624,"vega":0.21871862698031685,"rho":-0.1244278810697255,"breakevenPct":1.5992145064225156},{"delta":0.7,"premium":13.59567930868939,"strike":228.564570331253,"iv":0.28686509841574653,"gamma":0.0193306289006241,"theta":-0.08552112337974077,"vega":0.20875703312530006,"rho":-0.13420116304609297,"breakevenPct":1.1909859245432943},{"delta":0.75,"premium":16.0114088159032,"strike":231.73725151253242,"iv":0.2907939498703544,"gamma":0.017736041486603283,"theta":-0.07700008643042351,"vega":0.19289766637856526,"rho":-0.14458725507848563,"breakevenPct":0.8430581464289331},{"delta":0.8,"premium":19.77113223854797,"strike":236.05877268798616,"iv":0.3047092480553155,"gamma":0.014840622299049262,"theta":-0.06680129645635263,"vega":0.1682649956784788,"rho":-0.15588494017929388,"breakevenPct":0.584831563964788},{"delta":0.85,"premium":24.87115384615383,"strike":241.69230769230768,"iv":0.329956923076923,"gamma":0.011700769230769235,"theta":-0.05790615384615384,"vega":0.14272846153846158,"rho":-0.1682204726268353,"breakevenPct":0.3396056967485498},{"delta":0.9,"premium":45.476315789473745,"strike":262.52631578947376,"iv":0.4844694736842109,"gamma":0.005971578947368414,"theta":-0.06374000000000003,"vega":0.10760526315789469,"rho":-0.19259141053383866,"breakevenPct":0.2344180915609445}]},"raw":{"call":[{"delta":0.1,"premium":1.1182578864817123,"strike":259.04526811097264,"iv":0.43278833990927534,"gamma":0.007419507722415857,"theta":-0.0785182590831212,"vega":0.10651425205603783,"rho":0.015508096067874223,"breakevenPct":19.582425996255907},{"delta":0.15,"premium":1.3578488372093023,"strike":238.72093023255815,"iv":0.2908686046511628,"gamma":0.012882558139534884,"theta":-0.07369418604651164,"vega":0.14053255813953489,"rho":0.023355750251652707,"breakevenPct":10.350606301602982},{"delta":0.2,"premium":1.948328488372093,"strike":235.0872093023256,"iv":0.28850668604651164,"gamma":0.01538982558139535,"theta":-0.08702994186046512,"vega":0.16647732558139536,"rho":0.031241088705295253,"breakevenPct":8.951800786310756},{"delta":0.25,"premium":2.5388081395348836,"strike":231.45348837209303,"iv":0.28614476744186046,"gamma":0.017897093023255813,"theta":-0.10036569767441861,"vega":0.1924220930232558,"rho":0.03912642715893779,"breakevenPct":7.5529952710185295},{"delta":0.3,"premium":3.3288351595998087,"strike":228.5707479752263,"iv":0.2880585040495474,"gamma":0.01924302048594569,"theta":-0.11047370176274417,"vega":0.20873139590281087,"rho":0.046991228747768156,"breakevenPct":6.5910935534225565},{"delta":0.35,"premium":4.251893758932825,"strike":226.18866126727013,"iv":0.29282267746545976,"gamma":0.019814721295855167,"theta":-0.11842987136731777,"vega":0.21861705574082896,"rho":0.0548423390933904,"breakevenPct":5.920461034290751},{"delta":0.4,"premium":5.174952358265841,"strike":223.80657455931396,"iv":0.2975868508813721,"gamma":0.02038642210576465,"theta":-0.12638604097189138,"vega":0.22850271557884708,"rho":0.06269344943901267,"breakevenPct":5.249828515158946},{"delta":0.45,"premium":6.0980109575988575,"strike":221.42448785135778,"iv":0.30235102429728444,"gamma":0.02095812291567413,"theta":-0.13434221057646498,"vega":0.23838837541686517,"rho":0.07054455978463492,"breakevenPct":4.579195996027142},{"delta":0.5,"premium":7.165874524714829,"strike":219.04467680608366,"iv":0.3047605513307985,"gamma":0.021089828897338403,"theta":-0.13793450570342206,"vega":0.24162509505703422,"rho":0.07833135080302848,"breakevenPct":3.9761681057172655},{"delta":0.55,"premium":8.449144486692017,"strike":216.66825095057035,"iv":0.30366739543726234,"gamma":0.020567015209125475,"theta":-0.13503526615969583,"vega":0.23497110266159693,"rho":0.08602246282221127,"breakevenPct":3.473706305047969},{"delta":0.6,"premium":9.732414448669202,"strike":214.29182509505705,"iv":0.30257423954372625,"gamma":0.020044201520912547,"theta":-0.1321360266159696,"vega":0.2283171102661597,"rho":0.09371357484139402,"breakevenPct":2.971244504378674},{"delta":0.65,"premium":11.015684410646388,"strike":211.91539923954372,"iv":0.3014810836501901,"gamma":0.01952138783269962,"theta":-0.12923678707224334,"vega":0.22166311787072243,"rho":0.1014046868605768,"breakevenPct":2.4687827037093775},{"delta":0.7,"premium":12.520636420919972,"strike":209.3887838689351,"iv":0.30138235664776303,"gamma":0.01867826086956522,"theta":-0.12496855702583494,"vega":0.2118564587271582,"rho":0.1089583829642979,"breakevenPct":1.9991819681260719},{"delta":0.75,"premium":14.946597353497165,"strike":206.2381852551985,"iv":0.30541512287334593,"gamma":0.016504347826086955,"theta":-0.11501266540642723,"vega":0.188951606805293,"rho":0.11594116552233807,"breakevenPct":1.666107100889712},{"delta":0.8,"premium":17.37255828607436,"strike":203.08758664146188,"iv":0.3094478890989288,"gamma":0.014330434782608693,"theta":-0.10505677378701953,"vega":0.16604675488342782,"rho":0.12292394808037825,"breakevenPct":1.333032233653352},{"delta":0.85,"premium":19.850671140939596,"strike":199.8881431767338,"iv":0.3138384787472036,"gamma":0.01212841163310962,"theta":-0.09502259507829977,"vega":0.14290425055928413,"rho":0.12986850083508675,"breakevenPct":1.0014774396365949},{"delta":0.9,"premium":25.762623762376233,"strike":193.44059405940595,"iv":0.34594306930693064,"gamma":0.008313861386138616,"theta":-0.08212029702970297,"vega":0.10744752475247527,"rho":0.13426951000116719,"breakevenPct":0.7552940898061106}],"put":[{"delta":0.1,"premium":1.0981147540983607,"strike":192.27868852459017,"iv":0.36316098360655735,"gamma":0.007848196721311476,"theta":-0.06442950819672132,"vega":0.10724655737704919,"rho":-0.019072313786478036,"breakevenPct":12.12512696704734},{"delta":0.15,"premium":1.6620860927152319,"strike":198.68653421633553,"iv":0.33453267108167767,"gamma":0.011311920529801324,"theta":-0.07830022075055187,"vega":0.14239293598233996,"rho":-0.028570113306159807,"breakevenPct":9.439029176493705},{"delta":0.2,"premium":2.281939564300773,"strike":202.67744202389318,"iv":0.318597329585383,"gamma":0.01413485593815882,"theta":-0.08627294448348559,"vega":0.16751595221363316,"rho":-0.03804813288992694,"breakevenPct":7.889546580441073},{"delta":0.25,"premium":2.9144061841180604,"strike":206.19114546732257,"iv":0.3046830639494027,"gamma":0.016805270555165144,"theta":-0.09266788475052705,"vega":0.19010906535488403,"rho":-0.04752280906695201,"breakevenPct":6.56520533038955},{"delta":0.3,"premium":3.546872803935347,"strike":209.70484891075193,"iv":0.2907687983134224,"gamma":0.019475685172171464,"theta":-0.09906282501756851,"vega":0.21270217849613493,"rho":-0.056997485243977075,"breakevenPct":5.240864080338028},{"delta":0.35,"premium":4.569089236430543,"strike":212.10671573137074,"iv":0.29111683532658694,"gamma":0.020163477460901563,"theta":-0.102191260349586,"vega":0.22085694572217113,"rho":-0.06654396732964456,"breakevenPct":4.606716999935554},{"delta":0.4,"premium":5.627046918123275,"strike":214.4066237350506,"iv":0.29277276908923644,"gamma":0.02066945722171113,"theta":-0.10502014719411223,"vega":0.2276876724931003,"rho":-0.0760970342366286,"breakevenPct":4.035862834653736},{"delta":0.45,"premium":6.685004599816008,"strike":216.70653173873046,"iv":0.29442870285188594,"gamma":0.0211754369825207,"theta":-0.10784903403863845,"vega":0.23451839926402945,"rho":-0.08565010114361263,"breakevenPct":3.4650086693719193},{"delta":0.5,"premium":7.74296228150874,"strike":219.0064397424103,"iv":0.29608463661453543,"gamma":0.021681416743330267,"theta":-0.11067792088316468,"vega":0.2413491260349586,"rho":-0.09520316805059667,"breakevenPct":2.894154504090102},{"delta":0.55,"premium":9.05895343254921,"strike":221.3634181469035,"iv":0.29521843494959193,"gamma":0.021490974555928948,"theta":-0.1077006721075372,"vega":0.23864181469035042,"rho":-0.10488131711699052,"breakevenPct":2.415671670180959},{"delta":0.6,"premium":10.571195391262602,"strike":223.76380220835333,"iv":0.2924339894383101,"gamma":0.020770859337493997,"theta":-0.10030748919827173,"vega":0.22868022083533365,"rho":-0.114654599093358,"breakevenPct":2.007443088301738},{"delta":0.65,"premium":12.083437349975997,"strike":226.16418626980317,"iv":0.28964954392702835,"gamma":0.02005074411905905,"theta":-0.09291430628900624,"vega":0.21871862698031685,"rho":-0.1244278810697255,"breakevenPct":1.5992145064225156},{"delta":0.7,"premium":13.59567930868939,"strike":228.564570331253,"iv":0.28686509841574653,"gamma":0.0193306289006241,"theta":-0.08552112337974077,"vega":0.20875703312530006,"rho":-0.13420116304609297,"breakevenPct":1.1909859245432943},{"delta":0.75,"premium":16.0114088159032,"strike":231.73725151253242,"iv":0.2907939498703544,"gamma":0.017736041486603283,"theta":-0.07700008643042351,"vega":0.19289766637856526,"rho":-0.14458725507848563,"breakevenPct":0.8430581464289331},{"delta":0.8,"premium":19.77113223854797,"strike":236.05877268798616,"iv":0.3047092480553155,"gamma":0.014840622299049262,"theta":-0.06680129645635263,"vega":0.1682649956784788,"rho":-0.15588494017929388,"breakevenPct":0.584831563964788},{"delta":0.85,"premium":24.87115384615383,"strike":241.69230769230768,"iv":0.329956923076923,"gamma":0.011700769230769235,"theta":-0.05790615384615384,"vega":0.14272846153846158,"rho":-0.1682204726268353,"breakevenPct":0.3396056967485498},{"delta":0.9,"premium":45.476315789473745,"strike":262.52631578947376,"iv":0.4844694736842109,"gamma":0.005971578947368414,"theta":-0.06374000000000003,"vega":0.10760526315789469,"rho":-0.19259141053383866,"breakevenPct":0.2344180915609445}]}},"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"}}