{"symbol":"EAT","url":"https://intraalpha.com/companies/EAT","capturedAt":"2026-10-22T22:07:40.439Z","state":"partial","quote":{"symbol":"EAT","last_price":190.11,"prev_close":188.06,"regular_close":190.11,"change":2.05,"change_pct":1.0901,"regular_change":2.05,"regular_change_pct":1.0901,"extended_change":0,"extended_change_pct":0,"bid":179.88,"ask":195,"bid_size":100,"ask_size":200,"volume":989876,"vwap":188.068095,"open":186.88,"high":190.42,"low":183.77,"close":190.11,"trade_count":22972,"last_trade_at":"2026-10-22T20:10:00.002304818Z","last_quote_at":"2026-10-22T21:13:04.556945261Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:33.877104042-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:20.401Z","bars":[{"c":207.9712,"h":209.74,"l":205.3,"n":162,"o":206.43,"t":"2026-10-15T13:30:00Z","v":8232,"vw":206.84428},{"c":206.86,"h":208.56,"l":206.86,"n":144,"o":208.53,"t":"2026-10-15T13:35:00Z","v":3084,"vw":207.828069},{"c":204.79,"h":206.97,"l":204.62,"n":282,"o":206.475,"t":"2026-10-15T13:40:00Z","v":9264,"vw":205.549042},{"c":205.99,"h":206.02,"l":205.1025,"n":260,"o":205.2,"t":"2026-10-15T13:45:00Z","v":7046,"vw":205.585357},{"c":206.295,"h":206.51,"l":205.77,"n":290,"o":206.02,"t":"2026-10-15T13:50:00Z","v":6903,"vw":206.086179},{"c":206.82,"h":207.49,"l":206.545,"n":736,"o":206.9,"t":"2026-10-15T13:55:00Z","v":30162,"vw":206.973047},{"c":207.5,"h":207.5,"l":205.64,"n":683,"o":206.63,"t":"2026-10-15T14:00:00Z","v":34362,"vw":206.295094},{"c":209.08,"h":209.13,"l":206.95,"n":616,"o":207.235,"t":"2026-10-15T14:05:00Z","v":20797,"vw":207.991734},{"c":210.16,"h":210.46,"l":208.93,"n":547,"o":208.93,"t":"2026-10-15T14:10:00Z","v":16603,"vw":209.499516},{"c":209.53,"h":210.475,"l":209.3981,"n":632,"o":210.23,"t":"2026-10-15T14:15:00Z","v":23812,"vw":209.943821},{"c":209.415,"h":210.32,"l":209.415,"n":397,"o":209.465,"t":"2026-10-15T14:20:00Z","v":22472,"vw":209.900555},{"c":208.88,"h":209.6,"l":208.88,"n":458,"o":209.27,"t":"2026-10-15T14:25:00Z","v":10435,"vw":209.369515},{"c":209.49,"h":209.8,"l":209.14,"n":370,"o":209.14,"t":"2026-10-15T14:30:00Z","v":8201,"vw":209.422027},{"c":209.06,"h":209.88,"l":209.06,"n":307,"o":209.565,"t":"2026-10-15T14:35:00Z","v":6944,"vw":209.503701},{"c":208.185,"h":209.06,"l":208.09,"n":485,"o":209.06,"t":"2026-10-15T14:40:00Z","v":11598,"vw":208.441954},{"c":207.07,"h":207.64,"l":206.6,"n":632,"o":207.64,"t":"2026-10-15T14:45:00Z","v":29748,"vw":206.774781},{"c":207.615,"h":207.67,"l":207.37,"n":228,"o":207.37,"t":"2026-10-15T14:50:00Z","v":4534,"vw":207.544722},{"c":207.445,"h":207.6975,"l":207.26,"n":381,"o":207.61,"t":"2026-10-15T14:55:00Z","v":24438,"vw":207.547165},{"c":207.47,"h":207.65,"l":207.37,"n":380,"o":207.41,"t":"2026-10-15T15:00:00Z","v":7020,"vw":207.479026},{"c":207.65,"h":207.705,"l":207.28,"n":427,"o":207.465,"t":"2026-10-15T15:05:00Z","v":9230,"vw":207.552787},{"c":207.56,"h":207.67,"l":207.48,"n":111,"o":207.48,"t":"2026-10-15T15:10:00Z","v":2210,"vw":207.56495},{"c":207.345,"h":207.56,"l":206.88,"n":325,"o":207.56,"t":"2026-10-15T15:15:00Z","v":6911,"vw":207.29986},{"c":206.82,"h":207.345,"l":206.82,"n":157,"o":207.34,"t":"2026-10-15T15:20:00Z","v":3024,"vw":207.138889},{"c":206.5,"h":207.13,"l":206.5,"n":301,"o":206.975,"t":"2026-10-15T15:25:00Z","v":6126,"vw":206.903697},{"c":206.515,"h":206.63,"l":205.985,"n":260,"o":206.22,"t":"2026-10-15T15:30:00Z","v":8073,"vw":206.439416},{"c":206.59,"h":206.93,"l":206.51,"n":328,"o":206.575,"t":"2026-10-15T15:35:00Z","v":12271,"vw":206.555395},{"c":205.325,"h":206.915,"l":205.325,"n":331,"o":206.59,"t":"2026-10-15T15:40:00Z","v":8563,"vw":205.879425},{"c":205.14,"h":206.06,"l":204.725,"n":422,"o":205.3425,"t":"2026-10-15T15:45:00Z","v":27939,"vw":205.146951},{"c":205.04,"h":205.148,"l":204.39,"n":493,"o":205.148,"t":"2026-10-15T15:50:00Z","v":17596,"vw":204.818823},{"c":204.61,"h":204.98,"l":204.58,"n":85,"o":204.88,"t":"2026-10-15T15:55:00Z","v":1604,"vw":204.7625},{"c":204.71,"h":205.07,"l":204.615,"n":364,"o":204.695,"t":"2026-10-15T16:00:00Z","v":5823,"vw":204.840119},{"c":204.85,"h":205.15,"l":204.72,"n":392,"o":204.94,"t":"2026-10-15T16:05:00Z","v":8180,"vw":204.876696},{"c":203.99,"h":204.81,"l":203.99,"n":307,"o":204.81,"t":"2026-10-15T16:10:00Z","v":8210,"vw":204.472672},{"c":203.955,"h":204.05,"l":203.69,"n":224,"o":203.85,"t":"2026-10-15T16:15:00Z","v":4876,"vw":203.903099},{"c":203.945,"h":204.16,"l":203.77,"n":211,"o":203.96,"t":"2026-10-15T16:20:00Z","v":3673,"vw":203.965417},{"c":204.2025,"h":204.39,"l":204.1,"n":308,"o":204.1,"t":"2026-10-15T16:25:00Z","v":5503,"vw":204.2203},{"c":204.76,"h":204.9,"l":204.02,"n":439,"o":204.02,"t":"2026-10-15T16:30:00Z","v":11647,"vw":204.513561},{"c":204.67,"h":204.67,"l":204.39,"n":199,"o":204.625,"t":"2026-10-15T16:35:00Z","v":4633,"vw":204.49975},{"c":204.655,"h":204.68,"l":204.47,"n":182,"o":204.48,"t":"2026-10-15T16:40:00Z","v":4305,"vw":204.557805},{"c":204.8,"h":204.935,"l":204.7,"n":227,"o":204.7,"t":"2026-10-15T16:45:00Z","v":5201,"vw":204.819682},{"c":204.53,"h":204.74,"l":204.37,"n":257,"o":204.58,"t":"2026-10-15T16:50:00Z","v":4784,"vw":204.555764},{"c":204.86,"h":204.86,"l":204.53,"n":219,"o":204.68,"t":"2026-10-15T16:55:00Z","v":3241,"vw":204.70237},{"c":204.47,"h":204.85,"l":204.47,"n":235,"o":204.8,"t":"2026-10-15T17:00:00Z","v":5164,"vw":204.65498},{"c":203.73,"h":204.63,"l":203.535,"n":442,"o":204.47,"t":"2026-10-15T17:05:00Z","v":13041,"vw":204.265951},{"c":203.195,"h":203.78,"l":203.04,"n":387,"o":203.78,"t":"2026-10-15T17:10:00Z","v":11971,"vw":203.448123},{"c":203.565,"h":203.7,"l":203.16,"n":286,"o":203.16,"t":"2026-10-15T17:15:00Z","v":5389,"vw":203.487781},{"c":203.15,"h":203.565,"l":203.03,"n":273,"o":203.565,"t":"2026-10-15T17:20:00Z","v":5821,"vw":203.366113},{"c":203.085,"h":203.72,"l":203.085,"n":331,"o":203.165,"t":"2026-10-15T17:25:00Z","v":6958,"vw":203.406906},{"c":203.3,"h":203.3,"l":203.075,"n":97,"o":203.075,"t":"2026-10-15T17:30:00Z","v":1921,"vw":203.123},{"c":203.48,"h":203.48,"l":203.105,"n":145,"o":203.3,"t":"2026-10-15T17:35:00Z","v":2883,"vw":203.291633},{"c":203.93,"h":203.93,"l":203.31,"n":254,"o":203.33,"t":"2026-10-15T17:40:00Z","v":5995,"vw":203.616429},{"c":203.93,"h":204.12,"l":203.82,"n":285,"o":204.02,"t":"2026-10-15T17:45:00Z","v":4960,"vw":203.956706},{"c":204.16,"h":204.16,"l":203.74,"n":295,"o":203.92,"t":"2026-10-15T17:50:00Z","v":6400,"vw":203.955103},{"c":204.8,"h":204.91,"l":204.235,"n":258,"o":204.235,"t":"2026-10-15T17:55:00Z","v":4575,"vw":204.527351},{"c":204.74,"h":205.09,"l":204.74,"n":427,"o":204.91,"t":"2026-10-15T18:00:00Z","v":7155,"vw":204.886955},{"c":204.85,"h":204.85,"l":204.59,"n":91,"o":204.59,"t":"2026-10-15T18:05:00Z","v":1545,"vw":204.694559},{"c":204.98,"h":205.05,"l":204.735,"n":265,"o":204.735,"t":"2026-10-15T18:10:00Z","v":5517,"vw":204.943438},{"c":205.28,"h":205.37,"l":204.975,"n":224,"o":204.975,"t":"2026-10-15T18:15:00Z","v":4803,"vw":205.162445},{"c":204.43,"h":205.44,"l":204.43,"n":408,"o":205.44,"t":"2026-10-15T18:20:00Z","v":9084,"vw":205.07648},{"c":204.61,"h":204.67,"l":204.45,"n":127,"o":204.46,"t":"2026-10-15T18:25:00Z","v":1979,"vw":204.545625},{"c":204.7,"h":204.7,"l":204.3,"n":348,"o":204.33,"t":"2026-10-15T18:30:00Z","v":7976,"vw":204.576171},{"c":204.37,"h":204.79,"l":204.37,"n":317,"o":204.59,"t":"2026-10-15T18:35:00Z","v":7610,"vw":204.584179},{"c":203.86,"h":204.2,"l":203.8,"n":260,"o":204.2,"t":"2026-10-15T18:40:00Z","v":4698,"vw":203.907119},{"c":204.24,"h":204.35,"l":204.06,"n":353,"o":204.06,"t":"2026-10-15T18:45:00Z","v":6633,"vw":204.158962},{"c":204.46,"h":204.46,"l":203.94,"n":315,"o":204.215,"t":"2026-10-15T18:50:00Z","v":7132,"vw":204.150615},{"c":204.345,"h":204.46,"l":204.21,"n":300,"o":204.27,"t":"2026-10-15T18:55:00Z","v":6875,"vw":204.363411},{"c":204.69,"h":204.79,"l":204.02,"n":414,"o":204.22,"t":"2026-10-15T19:00:00Z","v":12102,"vw":204.266473},{"c":204.855,"h":204.91,"l":204.72,"n":327,"o":204.745,"t":"2026-10-15T19:05:00Z","v":7382,"vw":204.801716},{"c":204.3,"h":204.7,"l":204.115,"n":325,"o":204.7,"t":"2026-10-15T19:10:00Z","v":8095,"vw":204.420589},{"c":204.32,"h":204.65,"l":204.265,"n":430,"o":204.265,"t":"2026-10-15T19:15:00Z","v":7565,"vw":204.376719},{"c":204.57,"h":204.57,"l":204.19,"n":364,"o":204.24,"t":"2026-10-15T19:20:00Z","v":6793,"vw":204.377061},{"c":204.81,"h":204.95,"l":204.46,"n":539,"o":204.73,"t":"2026-10-15T19:25:00Z","v":13802,"vw":204.701926},{"c":205.19,"h":205.19,"l":204.985,"n":338,"o":204.99,"t":"2026-10-15T19:30:00Z","v":9861,"vw":205.047785},{"c":205.105,"h":205.19,"l":204.87,"n":344,"o":205.19,"t":"2026-10-15T19:35:00Z","v":10189,"vw":205.034972},{"c":205.125,"h":205.25,"l":205.0001,"n":549,"o":205.105,"t":"2026-10-15T19:40:00Z","v":16570,"vw":205.128988},{"c":204.33,"h":205.3,"l":204.33,"n":864,"o":205.26,"t":"2026-10-15T19:45:00Z","v":30708,"vw":204.911904},{"c":204.355,"h":204.64,"l":203.91,"n":984,"o":204.335,"t":"2026-10-15T19:50:00Z","v":41322,"vw":204.256514},{"c":204.94,"h":205.14,"l":204.05,"n":2877,"o":204.45,"t":"2026-10-15T19:55:00Z","v":107956,"vw":204.562845},{"c":204.91,"h":204.94,"l":204.91,"n":56,"o":204.94,"t":"2026-10-15T20:00:00Z","v":199749,"vw":204.910574},{"c":204.91,"h":204.91,"l":204.91,"n":1,"o":204.91,"t":"2026-10-15T21:10:00Z","v":267,"vw":204.91},{"c":207.66,"h":207.825,"l":205.63,"n":429,"o":206.05,"t":"2026-10-16T13:30:00Z","v":45873,"vw":206.529001},{"c":208.96,"h":208.96,"l":207.105,"n":288,"o":207.105,"t":"2026-10-16T13:35:00Z","v":11336,"vw":207.650362},{"c":209.615,"h":209.615,"l":208.32,"n":256,"o":209.05,"t":"2026-10-16T13:40:00Z","v":9384,"vw":208.848186},{"c":211,"h":211,"l":209.5,"n":391,"o":209.5,"t":"2026-10-16T13:45:00Z","v":15944,"vw":210.604806},{"c":210.74,"h":212.23,"l":210.39,"n":661,"o":211.0825,"t":"2026-10-16T13:50:00Z","v":27268,"vw":211.822032},{"c":211.135,"h":211.49,"l":210.8101,"n":271,"o":211,"t":"2026-10-16T13:55:00Z","v":10861,"vw":211.125259},{"c":210.2899,"h":211.625,"l":210.21,"n":540,"o":211.11,"t":"2026-10-16T14:00:00Z","v":15938,"vw":211.119574},{"c":208.68,"h":210.03,"l":208.67,"n":282,"o":210.03,"t":"2026-10-16T14:05:00Z","v":7985,"vw":209.099943},{"c":208.415,"h":209.22,"l":208.415,"n":285,"o":208.885,"t":"2026-10-16T14:10:00Z","v":10176,"vw":208.898925},{"c":207.965,"h":208.46,"l":207.815,"n":252,"o":208.38,"t":"2026-10-16T14:15:00Z","v":7183,"vw":208.144039},{"c":208.215,"h":208.29,"l":207.67,"n":222,"o":207.9,"t":"2026-10-16T14:20:00Z","v":8859,"vw":207.950609},{"c":207.1,"h":208.33,"l":207.085,"n":334,"o":208.21,"t":"2026-10-16T14:25:00Z","v":10998,"vw":207.817746},{"c":207.29,"h":207.52,"l":207.02,"n":344,"o":207.21,"t":"2026-10-16T14:30:00Z","v":6136,"vw":207.264533},{"c":206.9,"h":207.29,"l":206.9,"n":186,"o":207.28,"t":"2026-10-16T14:35:00Z","v":4868,"vw":207.136221},{"c":205.71,"h":206.665,"l":205.54,"n":342,"o":206.65,"t":"2026-10-16T14:40:00Z","v":10776,"vw":206.422576},{"c":205.52,"h":205.78,"l":205.37,"n":219,"o":205.695,"t":"2026-10-16T14:45:00Z","v":9529,"vw":205.676775},{"c":205.85,"h":206.28,"l":205.85,"n":215,"o":205.85,"t":"2026-10-16T14:50:00Z","v":4300,"vw":206.045735},{"c":205.73,"h":205.73,"l":205.28,"n":179,"o":205.47,"t":"2026-10-16T14:55:00Z","v":4409,"vw":205.494969},{"c":206.08,"h":206.09,"l":205.76,"n":191,"o":205.87,"t":"2026-10-16T15:00:00Z","v":5493,"vw":205.962283},{"c":205.725,"h":205.98,"l":205.67,"n":233,"o":205.72,"t":"2026-10-16T15:05:00Z","v":6626,"vw":205.879039},{"c":206.12,"h":206.12,"l":205.86,"n":194,"o":206.01,"t":"2026-10-16T15:10:00Z","v":3761,"vw":205.915026},{"c":206.29,"h":206.4,"l":205.83,"n":304,"o":205.89,"t":"2026-10-16T15:15:00Z","v":11011,"vw":206.146113},{"c":206.32,"h":206.5199,"l":206.19,"n":156,"o":206.19,"t":"2026-10-16T15:20:00Z","v":3864,"vw":206.424485},{"c":206.62,"h":206.75,"l":205.7501,"n":386,"o":206.519,"t":"2026-10-16T15:25:00Z","v":19699,"vw":206.364482},{"c":206.9,"h":206.985,"l":206.72,"n":183,"o":206.72,"t":"2026-10-16T15:30:00Z","v":3385,"vw":206.846861},{"c":206.015,"h":206.6925,"l":206.015,"n":227,"o":206.67,"t":"2026-10-16T15:35:00Z","v":6426,"vw":206.470247},{"c":205.215,"h":205.825,"l":205.175,"n":125,"o":205.825,"t":"2026-10-16T15:40:00Z","v":3125,"vw":205.425185},{"c":205.1225,"h":205.81,"l":204.98,"n":259,"o":205.35,"t":"2026-10-16T15:45:00Z","v":7129,"vw":205.36525},{"c":205.15,"h":205.28,"l":205.15,"n":50,"o":205.28,"t":"2026-10-16T15:50:00Z","v":1089,"vw":205.216838},{"c":204.46,"h":205.13,"l":204.46,"n":169,"o":205.13,"t":"2026-10-16T15:55:00Z","v":4667,"vw":204.702633},{"c":204.24,"h":204.73,"l":203.97,"n":291,"o":204.69,"t":"2026-10-16T16:00:00Z","v":8097,"vw":204.318649},{"c":204.69,"h":204.69,"l":204.3,"n":199,"o":204.5,"t":"2026-10-16T16:05:00Z","v":11059,"vw":204.550137},{"c":204.87,"h":205,"l":204.405,"n":199,"o":204.445,"t":"2026-10-16T16:10:00Z","v":5234,"vw":204.675596},{"c":204.725,"h":205.02,"l":204.65,"n":118,"o":205.02,"t":"2026-10-16T16:15:00Z","v":4609,"vw":204.728817},{"c":204.685,"h":204.93,"l":204.64,"n":186,"o":204.67,"t":"2026-10-16T16:20:00Z","v":5476,"vw":204.726233},{"c":204.74,"h":204.86,"l":204.51,"n":262,"o":204.685,"t":"2026-10-16T16:25:00Z","v":6448,"vw":204.748835},{"c":204.3,"h":204.53,"l":204.285,"n":178,"o":204.53,"t":"2026-10-16T16:30:00Z","v":3464,"vw":204.3905},{"c":204.36,"h":204.37,"l":204.03,"n":193,"o":204.315,"t":"2026-10-16T16:35:00Z","v":4140,"vw":204.211731},{"c":204.23,"h":204.29,"l":204.1,"n":159,"o":204.11,"t":"2026-10-16T16:40:00Z","v":3818,"vw":204.183315},{"c":203.8,"h":204.24,"l":203.8,"n":219,"o":204.24,"t":"2026-10-16T16:45:00Z","v":5397,"vw":204.115862},{"c":203.85,"h":204.04,"l":203.84,"n":142,"o":203.87,"t":"2026-10-16T16:50:00Z","v":2739,"vw":203.914412},{"c":203.55,"h":204.03,"l":202.9367,"n":479,"o":203.9,"t":"2026-10-16T16:55:00Z","v":18750,"vw":203.522406},{"c":203.38,"h":203.84,"l":203.345,"n":262,"o":203.565,"t":"2026-10-16T17:00:00Z","v":5331,"vw":203.575629},{"c":202.93,"h":203.42,"l":202.7075,"n":192,"o":203.42,"t":"2026-10-16T17:05:00Z","v":5871,"vw":203.021187},{"c":203.395,"h":203.45,"l":202.85,"n":251,"o":202.93,"t":"2026-10-16T17:10:00Z","v":5801,"vw":203.268998},{"c":203.23,"h":203.44,"l":203.0819,"n":168,"o":203.2,"t":"2026-10-16T17:15:00Z","v":4027,"vw":203.198268},{"c":203.47,"h":203.47,"l":203.13,"n":225,"o":203.23,"t":"2026-10-16T17:20:00Z","v":4926,"vw":203.293684},{"c":203.0401,"h":203.445,"l":203.0401,"n":282,"o":203.445,"t":"2026-10-16T17:25:00Z","v":6329,"vw":203.293282},{"c":203.355,"h":203.47,"l":203.23,"n":262,"o":203.29,"t":"2026-10-16T17:30:00Z","v":5069,"vw":203.32126},{"c":203.655,"h":203.71,"l":203.04,"n":591,"o":203.35,"t":"2026-10-16T17:35:00Z","v":24966,"vw":203.305462},{"c":203.885,"h":204.5825,"l":203.84,"n":411,"o":203.97,"t":"2026-10-16T17:40:00Z","v":13934,"vw":204.225796},{"c":204.44,"h":204.44,"l":203.935,"n":332,"o":203.935,"t":"2026-10-16T17:45:00Z","v":10265,"vw":204.152143},{"c":203.9275,"h":204.69,"l":203.86,"n":248,"o":204.69,"t":"2026-10-16T17:50:00Z","v":8509,"vw":204.307434},{"c":204.03,"h":204.125,"l":203.76,"n":220,"o":203.92,"t":"2026-10-16T17:55:00Z","v":5129,"vw":203.913858},{"c":204.29,"h":204.36,"l":203.81,"n":321,"o":203.88,"t":"2026-10-16T18:00:00Z","v":10122,"vw":204.079164},{"c":204.5,"h":204.7,"l":204.315,"n":247,"o":204.36,"t":"2026-10-16T18:05:00Z","v":7903,"vw":204.476507},{"c":204.25,"h":204.71,"l":204.09,"n":190,"o":204.69,"t":"2026-10-16T18:10:00Z","v":5814,"vw":204.402566},{"c":203.7,"h":204.55,"l":203.25,"n":541,"o":204.265,"t":"2026-10-16T18:15:00Z","v":34149,"vw":203.642249},{"c":204.27,"h":204.39,"l":203.67,"n":317,"o":203.69,"t":"2026-10-16T18:20:00Z","v":13541,"vw":204.073397},{"c":203.52,"h":204.52,"l":203.46,"n":219,"o":204.52,"t":"2026-10-16T18:25:00Z","v":9602,"vw":204.143116},{"c":203.33,"h":203.59,"l":202.75,"n":348,"o":203.2,"t":"2026-10-16T18:30:00Z","v":9025,"vw":203.170136},{"c":202.82,"h":203.52,"l":202.43,"n":338,"o":203.52,"t":"2026-10-16T18:35:00Z","v":11592,"vw":203.035794},{"c":202.57,"h":202.99,"l":202.44,"n":229,"o":202.99,"t":"2026-10-16T18:40:00Z","v":3938,"vw":202.59851},{"c":202.855,"h":202.855,"l":202.27,"n":312,"o":202.39,"t":"2026-10-16T18:45:00Z","v":6427,"vw":202.556783},{"c":201.53,"h":202.855,"l":201.39,"n":336,"o":202.855,"t":"2026-10-16T18:50:00Z","v":7767,"vw":201.990556},{"c":201.64,"h":201.64,"l":201.155,"n":309,"o":201.405,"t":"2026-10-16T18:55:00Z","v":6754,"vw":201.282746},{"c":202.18,"h":202.61,"l":201.34,"n":339,"o":201.59,"t":"2026-10-16T19:00:00Z","v":7007,"vw":201.888435},{"c":201.91,"h":202.57,"l":201.84,"n":409,"o":202.255,"t":"2026-10-16T19:05:00Z","v":14806,"vw":202.301196},{"c":202.31,"h":202.31,"l":201.87,"n":317,"o":201.9175,"t":"2026-10-16T19:10:00Z","v":7699,"vw":202.021985},{"c":202.095,"h":202.67,"l":202.015,"n":345,"o":202.48,"t":"2026-10-16T19:15:00Z","v":11904,"vw":202.292507},{"c":201.61,"h":202.87,"l":201.61,"n":510,"o":202.105,"t":"2026-10-16T19:20:00Z","v":36341,"vw":202.473263},{"c":201.55,"h":201.79,"l":201.415,"n":435,"o":201.445,"t":"2026-10-16T19:25:00Z","v":10380,"vw":201.614737},{"c":201.875,"h":202.08,"l":201.6,"n":476,"o":201.6,"t":"2026-10-16T19:30:00Z","v":12781,"vw":201.865854},{"c":202.545,"h":202.62,"l":201.865,"n":378,"o":201.98,"t":"2026-10-16T19:35:00Z","v":9993,"vw":202.234889},{"c":202.79,"h":202.8,"l":202.1,"n":572,"o":202.545,"t":"2026-10-16T19:40:00Z","v":19013,"vw":202.450605},{"c":203.39,"h":203.48,"l":202.715,"n":786,"o":202.89,"t":"2026-10-16T19:45:00Z","v":26672,"vw":203.122051},{"c":203.85,"h":203.85,"l":203.16,"n":945,"o":203.35,"t":"2026-10-16T19:50:00Z","v":32140,"vw":203.471415},{"c":204.23,"h":204.32,"l":203.4,"n":2856,"o":203.76,"t":"2026-10-16T19:55:00Z","v":116097,"vw":203.973239},{"c":204.14,"h":204.215,"l":204.07,"n":72,"o":204.15,"t":"2026-10-16T20:00:00Z","v":195437,"vw":204.140011},{"c":201.735,"h":203.84,"l":201.59,"n":211,"o":203.84,"t":"2026-10-19T13:30:00Z","v":13508,"vw":203.334094},{"c":200.32,"h":201.31,"l":200.32,"n":301,"o":200.8801,"t":"2026-10-19T13:35:00Z","v":13307,"vw":200.845147},{"c":200,"h":200.65,"l":199.83,"n":400,"o":200.59,"t":"2026-10-19T13:40:00Z","v":17433,"vw":200.234346},{"c":199.61,"h":200.9475,"l":199.61,"n":229,"o":199.765,"t":"2026-10-19T13:45:00Z","v":8430,"vw":200.193374},{"c":199.76,"h":199.97,"l":199.625,"n":68,"o":199.67,"t":"2026-10-19T13:50:00Z","v":1712,"vw":199.78125},{"c":199.55,"h":200.12,"l":199.12,"n":269,"o":199.8,"t":"2026-10-19T13:55:00Z","v":13076,"vw":199.717063},{"c":199.61,"h":200.22,"l":199.29,"n":540,"o":199.29,"t":"2026-10-19T14:00:00Z","v":36669,"vw":199.745433},{"c":200.14,"h":200.14,"l":199.75,"n":122,"o":199.795,"t":"2026-10-19T14:05:00Z","v":2570,"vw":199.840837},{"c":200.37,"h":200.37,"l":199.95,"n":178,"o":200.29,"t":"2026-10-19T14:10:00Z","v":3140,"vw":200.149518},{"c":200.78,"h":201.325,"l":200.53,"n":304,"o":200.53,"t":"2026-10-19T14:15:00Z","v":7546,"vw":201.057978},{"c":200.345,"h":200.885,"l":200.33,"n":101,"o":200.505,"t":"2026-10-19T14:20:00Z","v":2840,"vw":200.491563},{"c":199.855,"h":200.62,"l":199.855,"n":168,"o":200.62,"t":"2026-10-19T14:25:00Z","v":5545,"vw":200.249633},{"c":199.505,"h":200.28,"l":199.355,"n":426,"o":199.77,"t":"2026-10-19T14:30:00Z","v":16156,"vw":199.836955},{"c":199.135,"h":200.07,"l":198.7357,"n":273,"o":199.58,"t":"2026-10-19T14:35:00Z","v":10066,"vw":199.453606},{"c":198.36,"h":199.28,"l":198.35,"n":229,"o":199.28,"t":"2026-10-19T14:40:00Z","v":7732,"vw":198.72355},{"c":198.555,"h":198.67,"l":198.21,"n":188,"o":198.465,"t":"2026-10-19T14:45:00Z","v":6696,"vw":198.468725},{"c":197.89,"h":198.48,"l":197.58,"n":198,"o":198.48,"t":"2026-10-19T14:50:00Z","v":3861,"vw":198.04675},{"c":198.68,"h":198.68,"l":197.885,"n":219,"o":197.885,"t":"2026-10-19T14:55:00Z","v":7462,"vw":198.227083},{"c":198.5,"h":198.75,"l":198.455,"n":165,"o":198.485,"t":"2026-10-19T15:00:00Z","v":3749,"vw":198.556105},{"c":198.635,"h":198.675,"l":198.2325,"n":280,"o":198.59,"t":"2026-10-19T15:05:00Z","v":6220,"vw":198.427842},{"c":198.94,"h":198.94,"l":198.31,"n":264,"o":198.51,"t":"2026-10-19T15:10:00Z","v":5217,"vw":198.505643},{"c":198.82,"h":199.1,"l":198.68,"n":398,"o":198.775,"t":"2026-10-19T15:15:00Z","v":15358,"vw":198.932496},{"c":199.19,"h":199.4,"l":198.84,"n":275,"o":198.84,"t":"2026-10-19T15:20:00Z","v":4996,"vw":199.128848},{"c":199.315,"h":199.475,"l":199.08,"n":207,"o":199.37,"t":"2026-10-19T15:25:00Z","v":5633,"vw":199.275594},{"c":199.32,"h":199.63,"l":199.21,"n":159,"o":199.48,"t":"2026-10-19T15:30:00Z","v":3418,"vw":199.417943},{"c":199.075,"h":199.295,"l":198.64,"n":396,"o":199.295,"t":"2026-10-19T15:35:00Z","v":13233,"vw":198.958204},{"c":198.89,"h":199.27,"l":198.8701,"n":196,"o":199.085,"t":"2026-10-19T15:40:00Z","v":4866,"vw":199.071843},{"c":198.84,"h":199.1,"l":198.79,"n":242,"o":198.89,"t":"2026-10-19T15:45:00Z","v":5951,"vw":198.913626},{"c":199.16,"h":199.29,"l":198.89,"n":259,"o":198.975,"t":"2026-10-19T15:50:00Z","v":5683,"vw":199.08767},{"c":198.765,"h":199.225,"l":198.68,"n":209,"o":199.145,"t":"2026-10-19T15:55:00Z","v":5347,"vw":198.862413},{"c":198.52,"h":199.15,"l":198.44,"n":233,"o":198.775,"t":"2026-10-19T16:00:00Z","v":6691,"vw":198.770885},{"c":197.4,"h":198.29,"l":197.17,"n":360,"o":198.28,"t":"2026-10-19T16:05:00Z","v":12391,"vw":197.544288},{"c":196.9099,"h":197.08,"l":196.73,"n":234,"o":197.08,"t":"2026-10-19T16:10:00Z","v":6368,"vw":196.883906},{"c":196.62,"h":196.995,"l":196.62,"n":199,"o":196.84,"t":"2026-10-19T16:15:00Z","v":3906,"vw":196.78966},{"c":196.705,"h":196.97,"l":196.3,"n":352,"o":196.47,"t":"2026-10-19T16:20:00Z","v":11797,"vw":196.642104},{"c":196.78,"h":197,"l":196.74,"n":199,"o":197,"t":"2026-10-19T16:25:00Z","v":4640,"vw":196.784913},{"c":196.705,"h":196.86,"l":196.6,"n":166,"o":196.86,"t":"2026-10-19T16:30:00Z","v":4127,"vw":196.720682},{"c":196.16,"h":196.6,"l":196.16,"n":405,"o":196.54,"t":"2026-10-19T16:35:00Z","v":13492,"vw":196.4712},{"c":195.91,"h":196.3177,"l":195.8715,"n":216,"o":195.8715,"t":"2026-10-19T16:40:00Z","v":7271,"vw":196.056534},{"c":196.83,"h":196.995,"l":196.035,"n":315,"o":196.075,"t":"2026-10-19T16:45:00Z","v":8585,"vw":196.49979},{"c":198.42,"h":198.42,"l":196.625,"n":368,"o":196.625,"t":"2026-10-19T16:50:00Z","v":13731,"vw":197.42727},{"c":198.075,"h":198.63,"l":197.94,"n":195,"o":198.27,"t":"2026-10-19T16:55:00Z","v":7229,"vw":198.218594},{"c":198.195,"h":198.52,"l":198.075,"n":393,"o":198.38,"t":"2026-10-19T17:00:00Z","v":9661,"vw":198.183146},{"c":198.03,"h":198.19,"l":197.25,"n":307,"o":197.25,"t":"2026-10-19T17:05:00Z","v":7808,"vw":197.731843},{"c":197.53,"h":198.275,"l":197.53,"n":248,"o":198.15,"t":"2026-10-19T17:10:00Z","v":5931,"vw":197.757794},{"c":197.31,"h":197.65,"l":197.27,"n":319,"o":197.56,"t":"2026-10-19T17:15:00Z","v":7424,"vw":197.468096},{"c":197.655,"h":197.71,"l":197.335,"n":268,"o":197.495,"t":"2026-10-19T17:20:00Z","v":6988,"vw":197.606901},{"c":197.815,"h":197.955,"l":197.665,"n":249,"o":197.94,"t":"2026-10-19T17:25:00Z","v":5278,"vw":197.840212},{"c":197.09,"h":197.97,"l":196.89,"n":297,"o":197.92,"t":"2026-10-19T17:30:00Z","v":7662,"vw":197.44957},{"c":196.305,"h":196.68,"l":195.85,"n":365,"o":196.68,"t":"2026-10-19T17:35:00Z","v":11487,"vw":196.120162},{"c":196.22,"h":196.46,"l":195.9,"n":292,"o":196.24,"t":"2026-10-19T17:40:00Z","v":6715,"vw":196.065778},{"c":196.17,"h":196.51,"l":196.095,"n":205,"o":196.19,"t":"2026-10-19T17:45:00Z","v":3970,"vw":196.241981},{"c":196.24,"h":196.27,"l":196.08,"n":199,"o":196.225,"t":"2026-10-19T17:50:00Z","v":4334,"vw":196.174583},{"c":197.36,"h":197.73,"l":196.2,"n":391,"o":196.2,"t":"2026-10-19T17:55:00Z","v":9862,"vw":197.159909},{"c":197.01,"h":197.33,"l":196.755,"n":432,"o":197.26,"t":"2026-10-19T18:00:00Z","v":14054,"vw":197.064637},{"c":197.08,"h":197.1,"l":196.52,"n":324,"o":196.89,"t":"2026-10-19T18:05:00Z","v":9674,"vw":196.772276},{"c":196.28,"h":197.03,"l":196.205,"n":410,"o":197.03,"t":"2026-10-19T18:10:00Z","v":17909,"vw":196.522943},{"c":196.61,"h":197.19,"l":196.13,"n":383,"o":196.315,"t":"2026-10-19T18:15:00Z","v":18548,"vw":196.760207},{"c":196.555,"h":196.6,"l":196.3,"n":355,"o":196.55,"t":"2026-10-19T18:20:00Z","v":15202,"vw":196.531775},{"c":197.25,"h":197.25,"l":196.19,"n":439,"o":196.34,"t":"2026-10-19T18:25:00Z","v":25019,"vw":196.530717},{"c":196.51,"h":197.4948,"l":196.51,"n":329,"o":197.235,"t":"2026-10-19T18:30:00Z","v":9515,"vw":196.81604},{"c":197.4,"h":197.405,"l":196.59,"n":623,"o":196.61,"t":"2026-10-19T18:35:00Z","v":27907,"vw":196.998341},{"c":197.205,"h":197.43,"l":196.52,"n":589,"o":197.43,"t":"2026-10-19T18:40:00Z","v":26270,"vw":197.004902},{"c":197.23,"h":197.93,"l":197.22,"n":378,"o":197.34,"t":"2026-10-19T18:45:00Z","v":12655,"vw":197.547561},{"c":197.09,"h":197.385,"l":196.91,"n":390,"o":197.03,"t":"2026-10-19T18:50:00Z","v":16240,"vw":197.093605},{"c":197.03,"h":197.69,"l":196.9,"n":794,"o":197.085,"t":"2026-10-19T18:55:00Z","v":60027,"vw":197.096077},{"c":197.31,"h":197.31,"l":196.95,"n":323,"o":197.12,"t":"2026-10-19T19:00:00Z","v":12927,"vw":197.057715},{"c":196.77,"h":197.2,"l":196.76,"n":291,"o":197.2,"t":"2026-10-19T19:05:00Z","v":10038,"vw":196.937117},{"c":196.055,"h":196.8,"l":196.055,"n":378,"o":196.67,"t":"2026-10-19T19:10:00Z","v":10751,"vw":196.397365},{"c":196.38,"h":196.52,"l":196.03,"n":316,"o":196.03,"t":"2026-10-19T19:15:00Z","v":10437,"vw":196.366834},{"c":196.63,"h":196.86,"l":196.38,"n":429,"o":196.38,"t":"2026-10-19T19:20:00Z","v":17616,"vw":196.613409},{"c":195.82,"h":196.64,"l":195.81,"n":640,"o":196.64,"t":"2026-10-19T19:25:00Z","v":33129,"vw":196.009229},{"c":196.855,"h":196.865,"l":195.8,"n":471,"o":195.845,"t":"2026-10-19T19:30:00Z","v":18342,"vw":196.194718},{"c":196.42,"h":197.0227,"l":196.42,"n":435,"o":196.8,"t":"2026-10-19T19:35:00Z","v":17504,"vw":196.797278},{"c":196.98,"h":196.98,"l":196.35,"n":476,"o":196.42,"t":"2026-10-19T19:40:00Z","v":21330,"vw":196.607336},{"c":197.57,"h":197.9,"l":196.47,"n":799,"o":196.9,"t":"2026-10-19T19:45:00Z","v":35944,"vw":197.337962},{"c":197.18,"h":197.96,"l":197.06,"n":1510,"o":197.575,"t":"2026-10-19T19:50:00Z","v":73832,"vw":197.609967},{"c":197.76,"h":197.97,"l":196.76,"n":3433,"o":196.98,"t":"2026-10-19T19:55:00Z","v":167746,"vw":197.237586},{"c":197.89,"h":197.89,"l":197.89,"n":63,"o":197.89,"t":"2026-10-19T20:00:00Z","v":191326,"vw":197.89},{"c":197.89,"h":197.89,"l":197.89,"n":1,"o":197.89,"t":"2026-10-19T20:25:00Z","v":1536,"vw":197.89},{"c":197.155,"h":198.635,"l":194.43,"n":261,"o":195.91,"t":"2026-10-20T13:30:00Z","v":15718,"vw":196.45918},{"c":198.74,"h":199.26,"l":197.15,"n":187,"o":197.165,"t":"2026-10-20T13:35:00Z","v":6866,"vw":197.66574},{"c":199.52,"h":200.785,"l":198.775,"n":276,"o":198.775,"t":"2026-10-20T13:40:00Z","v":8940,"vw":200.113893},{"c":199.7,"h":200.63,"l":199.16,"n":242,"o":199.515,"t":"2026-10-20T13:45:00Z","v":11566,"vw":199.734276},{"c":200.66,"h":201.2575,"l":200.33,"n":292,"o":200.33,"t":"2026-10-20T13:50:00Z","v":14041,"vw":200.793853},{"c":200.23,"h":200.64,"l":199.21,"n":192,"o":200.3,"t":"2026-10-20T13:55:00Z","v":6228,"vw":199.841434},{"c":199.665,"h":199.86,"l":199.1,"n":366,"o":199.72,"t":"2026-10-20T14:00:00Z","v":12677,"vw":199.508404},{"c":199.73,"h":199.73,"l":198.49,"n":315,"o":199.67,"t":"2026-10-20T14:05:00Z","v":13499,"vw":198.889017},{"c":198.11,"h":199.735,"l":198.11,"n":283,"o":199.735,"t":"2026-10-20T14:10:00Z","v":11346,"vw":199.045158},{"c":198.63,"h":198.64,"l":197.9,"n":211,"o":198.11,"t":"2026-10-20T14:15:00Z","v":6048,"vw":198.311167},{"c":198.565,"h":198.95,"l":197.48,"n":372,"o":198.87,"t":"2026-10-20T14:20:00Z","v":13487,"vw":198.311232},{"c":198,"h":198.565,"l":197.795,"n":282,"o":198.565,"t":"2026-10-20T14:25:00Z","v":10463,"vw":198.132053},{"c":199.575,"h":199.58,"l":198,"n":356,"o":198,"t":"2026-10-20T14:30:00Z","v":15404,"vw":198.808389},{"c":199.12,"h":199.575,"l":198.72,"n":344,"o":199.575,"t":"2026-10-20T14:35:00Z","v":17726,"vw":199.08442},{"c":199.04,"h":199.44,"l":198.66,"n":279,"o":199.33,"t":"2026-10-20T14:40:00Z","v":11076,"vw":198.984163},{"c":198.2,"h":199.13,"l":198.2,"n":213,"o":198.97,"t":"2026-10-20T14:45:00Z","v":8109,"vw":198.744861},{"c":198.33,"h":198.66,"l":198.14,"n":257,"o":198.19,"t":"2026-10-20T14:50:00Z","v":7919,"vw":198.375353},{"c":197.9,"h":198.44,"l":197.9,"n":680,"o":198.44,"t":"2026-10-20T14:55:00Z","v":30077,"vw":198.218221},{"c":196.975,"h":197.8025,"l":196.88,"n":365,"o":197.43,"t":"2026-10-20T15:00:00Z","v":10219,"vw":197.449814},{"c":196.96,"h":196.96,"l":196.4,"n":179,"o":196.8,"t":"2026-10-20T15:05:00Z","v":4805,"vw":196.690924},{"c":196.6,"h":197.06,"l":196.39,"n":283,"o":196.805,"t":"2026-10-20T15:10:00Z","v":8264,"vw":196.808978},{"c":197.06,"h":197.11,"l":196.82,"n":276,"o":196.82,"t":"2026-10-20T15:15:00Z","v":8911,"vw":196.983117},{"c":197.04,"h":197.43,"l":196.825,"n":455,"o":197.06,"t":"2026-10-20T15:20:00Z","v":20772,"vw":197.205261},{"c":196.37,"h":197.02,"l":196.28,"n":265,"o":197.02,"t":"2026-10-20T15:25:00Z","v":9254,"vw":196.512506},{"c":196.45,"h":196.86,"l":196.2,"n":368,"o":196.28,"t":"2026-10-20T15:30:00Z","v":14352,"vw":196.404662},{"c":196.48,"h":196.77,"l":196.4601,"n":171,"o":196.5,"t":"2026-10-20T15:35:00Z","v":6155,"vw":196.631239},{"c":196.41,"h":196.635,"l":196.14,"n":292,"o":196.635,"t":"2026-10-20T15:40:00Z","v":6190,"vw":196.371691},{"c":196.72,"h":196.725,"l":196.28,"n":186,"o":196.375,"t":"2026-10-20T15:45:00Z","v":4615,"vw":196.5117},{"c":196.975,"h":196.975,"l":196.465,"n":146,"o":196.52,"t":"2026-10-20T15:50:00Z","v":4209,"vw":196.674716},{"c":196.705,"h":197.25,"l":196.59,"n":219,"o":197.08,"t":"2026-10-20T15:55:00Z","v":6974,"vw":196.925286},{"c":195.93,"h":196.7,"l":195.93,"n":233,"o":196.7,"t":"2026-10-20T16:00:00Z","v":6026,"vw":196.387596},{"c":195.25,"h":195.92,"l":194.91,"n":244,"o":195.92,"t":"2026-10-20T16:05:00Z","v":8317,"vw":195.453977},{"c":195.24,"h":195.32,"l":194.62,"n":240,"o":195.0028,"t":"2026-10-20T16:10:00Z","v":11854,"vw":195.006395},{"c":194.58,"h":195.69,"l":194.365,"n":249,"o":195.33,"t":"2026-10-20T16:15:00Z","v":10224,"vw":195.154227},{"c":194.78,"h":194.95,"l":194.655,"n":189,"o":194.77,"t":"2026-10-20T16:20:00Z","v":5158,"vw":194.80049},{"c":195.15,"h":195.23,"l":194.76,"n":101,"o":194.76,"t":"2026-10-20T16:25:00Z","v":3253,"vw":194.948968},{"c":196.05,"h":196.515,"l":195.07,"n":306,"o":195.07,"t":"2026-10-20T16:30:00Z","v":11060,"vw":195.876733},{"c":196.22,"h":196.33,"l":196.02,"n":148,"o":196.18,"t":"2026-10-20T16:35:00Z","v":4932,"vw":196.204264},{"c":196.205,"h":196.24,"l":196.065,"n":98,"o":196.22,"t":"2026-10-20T16:40:00Z","v":3719,"vw":196.192339},{"c":196.82,"h":197.0025,"l":196.2,"n":314,"o":196.2,"t":"2026-10-20T16:45:00Z","v":10408,"vw":196.652406},{"c":196.88,"h":196.975,"l":196.36,"n":290,"o":196.825,"t":"2026-10-20T16:50:00Z","v":9633,"vw":196.662725},{"c":196.55,"h":197.015,"l":196.37,"n":420,"o":196.835,"t":"2026-10-20T16:55:00Z","v":30727,"vw":196.6559},{"c":196.62,"h":196.725,"l":196.495,"n":144,"o":196.55,"t":"2026-10-20T17:00:00Z","v":7157,"vw":196.632264},{"c":196.51,"h":196.6575,"l":196.005,"n":455,"o":196.625,"t":"2026-10-20T17:05:00Z","v":23598,"vw":196.447415},{"c":196.33,"h":196.56,"l":196.19,"n":149,"o":196.485,"t":"2026-10-20T17:10:00Z","v":5310,"vw":196.414234},{"c":196.65,"h":196.65,"l":195.86,"n":277,"o":196.33,"t":"2026-10-20T17:15:00Z","v":13017,"vw":196.113989},{"c":197.22,"h":197.22,"l":196.53,"n":297,"o":196.7425,"t":"2026-10-20T17:20:00Z","v":13869,"vw":196.717917},{"c":197.08,"h":197.23,"l":196.86,"n":251,"o":197.035,"t":"2026-10-20T17:25:00Z","v":9934,"vw":196.988089},{"c":196.35,"h":197.15,"l":196.35,"n":364,"o":197.09,"t":"2026-10-20T17:30:00Z","v":14885,"vw":196.859096},{"c":196.065,"h":196.36,"l":195.69,"n":259,"o":196.35,"t":"2026-10-20T17:35:00Z","v":9591,"vw":196.112307},{"c":196.245,"h":196.325,"l":196.06,"n":176,"o":196.06,"t":"2026-10-20T17:40:00Z","v":9826,"vw":196.225382},{"c":196.48,"h":196.9399,"l":196.145,"n":309,"o":196.23,"t":"2026-10-20T17:45:00Z","v":18005,"vw":196.666437},{"c":196.48,"h":196.65,"l":196.33,"n":134,"o":196.355,"t":"2026-10-20T17:50:00Z","v":5270,"vw":196.485769},{"c":196.71,"h":196.78,"l":196.52,"n":117,"o":196.52,"t":"2026-10-20T17:55:00Z","v":3889,"vw":196.613956},{"c":196.615,"h":197.165,"l":196.36,"n":439,"o":196.82,"t":"2026-10-20T18:00:00Z","v":24014,"vw":196.86456},{"c":196.535,"h":196.66,"l":196.26,"n":227,"o":196.45,"t":"2026-10-20T18:05:00Z","v":8191,"vw":196.552758},{"c":196.18,"h":196.64,"l":196.0157,"n":295,"o":196.5175,"t":"2026-10-20T18:10:00Z","v":11289,"vw":196.386899},{"c":196.26,"h":196.605,"l":195.9,"n":335,"o":196.18,"t":"2026-10-20T18:15:00Z","v":9507,"vw":196.153054},{"c":195.78,"h":196.15,"l":195.69,"n":175,"o":196.1,"t":"2026-10-20T18:20:00Z","v":7208,"vw":195.856682},{"c":196.51,"h":196.51,"l":195.865,"n":174,"o":195.89,"t":"2026-10-20T18:25:00Z","v":6673,"vw":196.206391},{"c":196.075,"h":196.43,"l":196.02,"n":265,"o":196.43,"t":"2026-10-20T18:30:00Z","v":9605,"vw":196.182916},{"c":196.18,"h":196.21,"l":195.91,"n":110,"o":196.065,"t":"2026-10-20T18:35:00Z","v":2971,"vw":196.093006},{"c":195.965,"h":196.28,"l":195.965,"n":298,"o":196.03,"t":"2026-10-20T18:40:00Z","v":8552,"vw":196.106867},{"c":196.245,"h":196.33,"l":195.96,"n":274,"o":195.96,"t":"2026-10-20T18:45:00Z","v":10086,"vw":196.197014},{"c":196.255,"h":196.26,"l":196.06,"n":217,"o":196.12,"t":"2026-10-20T18:50:00Z","v":6328,"vw":196.199291},{"c":196.15,"h":196.35,"l":196.15,"n":225,"o":196.27,"t":"2026-10-20T18:55:00Z","v":5685,"vw":196.265153},{"c":196.13,"h":196.2133,"l":195.905,"n":243,"o":196.14,"t":"2026-10-20T19:00:00Z","v":6472,"vw":196.070069},{"c":196.11,"h":196.2,"l":196.04,"n":306,"o":196.13,"t":"2026-10-20T19:05:00Z","v":8255,"vw":196.114212},{"c":196.25,"h":196.25,"l":195.98,"n":339,"o":196.12,"t":"2026-10-20T19:10:00Z","v":12329,"vw":196.126928},{"c":196.68,"h":196.9525,"l":196.36,"n":358,"o":196.36,"t":"2026-10-20T19:15:00Z","v":10797,"vw":196.626436},{"c":196.28,"h":196.78,"l":196.26,"n":537,"o":196.67,"t":"2026-10-20T19:20:00Z","v":19832,"vw":196.542105},{"c":196.28,"h":196.569,"l":196.28,"n":372,"o":196.37,"t":"2026-10-20T19:25:00Z","v":10412,"vw":196.427052},{"c":195.73,"h":196.285,"l":195.49,"n":468,"o":196.255,"t":"2026-10-20T19:30:00Z","v":15867,"vw":195.926733},{"c":195.47,"h":195.76,"l":195.105,"n":442,"o":195.76,"t":"2026-10-20T19:35:00Z","v":14136,"vw":195.507893},{"c":195.43,"h":195.77,"l":195.35,"n":466,"o":195.47,"t":"2026-10-20T19:40:00Z","v":15398,"vw":195.598901},{"c":195.35,"h":195.78,"l":195.255,"n":711,"o":195.43,"t":"2026-10-20T19:45:00Z","v":26880,"vw":195.578846},{"c":195.385,"h":195.75,"l":195.15,"n":1220,"o":195.36,"t":"2026-10-20T19:50:00Z","v":55216,"vw":195.411605},{"c":195.33,"h":195.68,"l":195.15,"n":3197,"o":195.31,"t":"2026-10-20T19:55:00Z","v":136636,"vw":195.429762},{"c":195.34,"h":195.34,"l":195.34,"n":53,"o":195.34,"t":"2026-10-20T20:00:00Z","v":189922,"vw":195.34},{"c":195.34,"h":195.34,"l":195.34,"n":2,"o":195.34,"t":"2026-10-20T20:30:00Z","v":295,"vw":195.34},{"c":194.8,"h":194.8,"l":194.8,"n":1,"o":194.8,"t":"2026-10-21T13:25:00Z","v":100,"vw":194.8},{"c":191.79,"h":195.6,"l":190.56,"n":251,"o":194.48,"t":"2026-10-21T13:30:00Z","v":18325,"vw":193.853856},{"c":190.825,"h":191.83,"l":190.01,"n":203,"o":191.12,"t":"2026-10-21T13:35:00Z","v":9246,"vw":190.788393},{"c":189.835,"h":190.83,"l":189.23,"n":216,"o":190.83,"t":"2026-10-21T13:40:00Z","v":7702,"vw":190.164265},{"c":189.62,"h":189.845,"l":189.36,"n":165,"o":189.84,"t":"2026-10-21T13:45:00Z","v":5248,"vw":189.684258},{"c":188.82,"h":189.83,"l":188.81,"n":296,"o":189.42,"t":"2026-10-21T13:50:00Z","v":10864,"vw":189.241278},{"c":188.26,"h":189.23,"l":188.05,"n":294,"o":188.83,"t":"2026-10-21T13:55:00Z","v":22517,"vw":188.749223},{"c":188.15,"h":188.935,"l":187.6501,"n":345,"o":188.87,"t":"2026-10-21T14:00:00Z","v":10755,"vw":188.145241},{"c":187.23,"h":187.995,"l":187.0378,"n":243,"o":187.95,"t":"2026-10-21T14:05:00Z","v":33414,"vw":187.477952},{"c":187.64,"h":187.78,"l":187.1,"n":215,"o":187.365,"t":"2026-10-21T14:10:00Z","v":6196,"vw":187.497468},{"c":187.245,"h":188.18,"l":187.245,"n":291,"o":187.62,"t":"2026-10-21T14:15:00Z","v":9031,"vw":187.773653},{"c":187.585,"h":187.8212,"l":187,"n":347,"o":187.28,"t":"2026-10-21T14:20:00Z","v":15441,"vw":187.339795},{"c":186.7,"h":187.28,"l":186.36,"n":205,"o":187.28,"t":"2026-10-21T14:25:00Z","v":6489,"vw":186.659329},{"c":186.2,"h":187.09,"l":185.96,"n":334,"o":186.69,"t":"2026-10-21T14:30:00Z","v":8904,"vw":186.758651},{"c":186.635,"h":186.67,"l":185.985,"n":253,"o":186.0701,"t":"2026-10-21T14:35:00Z","v":11290,"vw":186.331499},{"c":186.34,"h":186.71,"l":186.3,"n":158,"o":186.645,"t":"2026-10-21T14:40:00Z","v":4511,"vw":186.46805},{"c":186.505,"h":186.675,"l":186.12,"n":357,"o":186.305,"t":"2026-10-21T14:45:00Z","v":14791,"vw":186.381871},{"c":185.87,"h":186.505,"l":185.87,"n":160,"o":186.505,"t":"2026-10-21T14:50:00Z","v":3558,"vw":186.366659},{"c":186.66,"h":186.66,"l":185.87,"n":297,"o":185.88,"t":"2026-10-21T14:55:00Z","v":9274,"vw":186.222821},{"c":187.345,"h":187.345,"l":186.37,"n":221,"o":186.42,"t":"2026-10-21T15:00:00Z","v":7292,"vw":186.678694},{"c":187.335,"h":187.5599,"l":187.02,"n":115,"o":187.04,"t":"2026-10-21T15:05:00Z","v":2909,"vw":187.267559},{"c":186.89,"h":187.68,"l":186.76,"n":406,"o":187.33,"t":"2026-10-21T15:10:00Z","v":13543,"vw":187.251566},{"c":187.185,"h":187.185,"l":186.81,"n":144,"o":186.89,"t":"2026-10-21T15:15:00Z","v":5116,"vw":187.060517},{"c":187.285,"h":187.52,"l":187.095,"n":203,"o":187.15,"t":"2026-10-21T15:20:00Z","v":7772,"vw":187.310843},{"c":187.295,"h":187.665,"l":187.09,"n":287,"o":187.29,"t":"2026-10-21T15:25:00Z","v":8088,"vw":187.37626},{"c":187.01,"h":187.545,"l":186.81,"n":309,"o":187.27,"t":"2026-10-21T15:30:00Z","v":8725,"vw":187.251912},{"c":187.05,"h":187.3,"l":187.03,"n":300,"o":187.035,"t":"2026-10-21T15:35:00Z","v":8891,"vw":187.161713},{"c":186.905,"h":187.215,"l":186.71,"n":264,"o":187.075,"t":"2026-10-21T15:40:00Z","v":12219,"vw":186.976867},{"c":187.025,"h":187.11,"l":186.34,"n":310,"o":186.71,"t":"2026-10-21T15:45:00Z","v":12495,"vw":186.833042},{"c":186.91,"h":187.42,"l":186.91,"n":151,"o":187.21,"t":"2026-10-21T15:50:00Z","v":6267,"vw":187.244963},{"c":186.98,"h":187.27,"l":186.92,"n":118,"o":187.11,"t":"2026-10-21T15:55:00Z","v":3342,"vw":187.119931},{"c":186.49,"h":187.155,"l":186.415,"n":199,"o":187.155,"t":"2026-10-21T16:00:00Z","v":7902,"vw":186.703733},{"c":186.765,"h":186.84,"l":186.44,"n":185,"o":186.64,"t":"2026-10-21T16:05:00Z","v":7961,"vw":186.732273},{"c":186.94,"h":187.055,"l":186.64,"n":211,"o":186.765,"t":"2026-10-21T16:10:00Z","v":7912,"vw":186.878605},{"c":186.99,"h":187.02,"l":186.79,"n":133,"o":187,"t":"2026-10-21T16:15:00Z","v":3216,"vw":186.931429},{"c":187.17,"h":187.315,"l":187.02,"n":290,"o":187.02,"t":"2026-10-21T16:20:00Z","v":9537,"vw":187.177402},{"c":187.015,"h":187.145,"l":186.92,"n":128,"o":187.145,"t":"2026-10-21T16:25:00Z","v":3853,"vw":186.973226},{"c":186.69,"h":187,"l":186.51,"n":181,"o":187,"t":"2026-10-21T16:30:00Z","v":6201,"vw":186.712218},{"c":187.515,"h":187.58,"l":186.64,"n":253,"o":186.79,"t":"2026-10-21T16:35:00Z","v":11624,"vw":186.968484},{"c":186.85,"h":187.53,"l":186.85,"n":154,"o":187.53,"t":"2026-10-21T16:40:00Z","v":4068,"vw":187.064318},{"c":186.6,"h":186.78,"l":186.265,"n":392,"o":186.75,"t":"2026-10-21T16:45:00Z","v":27869,"vw":186.400718},{"c":185.95,"h":186.94,"l":185.95,"n":199,"o":186.79,"t":"2026-10-21T16:50:00Z","v":5166,"vw":186.463066},{"c":186.44,"h":186.44,"l":185.1601,"n":426,"o":185.95,"t":"2026-10-21T16:55:00Z","v":19046,"vw":185.629838},{"c":186.54,"h":186.78,"l":186.07,"n":265,"o":186.07,"t":"2026-10-21T17:00:00Z","v":8804,"vw":186.524301},{"c":186.53,"h":186.615,"l":186.3,"n":386,"o":186.545,"t":"2026-10-21T17:05:00Z","v":22368,"vw":186.462719},{"c":186.315,"h":186.5775,"l":185.53,"n":382,"o":186.52,"t":"2026-10-21T17:10:00Z","v":16691,"vw":185.971651},{"c":185.835,"h":186.29,"l":185.75,"n":114,"o":186.29,"t":"2026-10-21T17:15:00Z","v":2726,"vw":185.994237},{"c":185.475,"h":185.82,"l":185.475,"n":369,"o":185.76,"t":"2026-10-21T17:20:00Z","v":21268,"vw":185.721873},{"c":186.265,"h":186.345,"l":185.48,"n":316,"o":185.48,"t":"2026-10-21T17:25:00Z","v":13209,"vw":185.925328},{"c":186.245,"h":186.53,"l":186.16,"n":219,"o":186.2,"t":"2026-10-21T17:30:00Z","v":7398,"vw":186.319233},{"c":186.015,"h":186.37,"l":185.99,"n":203,"o":186.245,"t":"2026-10-21T17:35:00Z","v":7807,"vw":186.199389},{"c":186.38,"h":186.42,"l":186.19,"n":227,"o":186.19,"t":"2026-10-21T17:40:00Z","v":7006,"vw":186.315575},{"c":186.58,"h":186.58,"l":186.245,"n":212,"o":186.27,"t":"2026-10-21T17:45:00Z","v":8552,"vw":186.411188},{"c":186.97,"h":187.08,"l":186.58,"n":197,"o":186.58,"t":"2026-10-21T17:50:00Z","v":5698,"vw":186.887066},{"c":186.84,"h":186.975,"l":186.47,"n":252,"o":186.97,"t":"2026-10-21T17:55:00Z","v":5769,"vw":186.796168},{"c":187.075,"h":187.1,"l":186.49,"n":322,"o":186.75,"t":"2026-10-21T18:00:00Z","v":12387,"vw":186.764302},{"c":187,"h":187.11,"l":186.915,"n":128,"o":186.96,"t":"2026-10-21T18:05:00Z","v":3534,"vw":186.982944},{"c":187.05,"h":187.17,"l":186.645,"n":293,"o":187,"t":"2026-10-21T18:10:00Z","v":10300,"vw":186.872039},{"c":187.4525,"h":187.46,"l":187.07,"n":149,"o":187.07,"t":"2026-10-21T18:15:00Z","v":5420,"vw":187.239509},{"c":188.085,"h":188.18,"l":187.46,"n":278,"o":187.55,"t":"2026-10-21T18:20:00Z","v":15200,"vw":187.741175},{"c":188.205,"h":188.35,"l":188.09,"n":186,"o":188.09,"t":"2026-10-21T18:25:00Z","v":6299,"vw":188.227978},{"c":188.785,"h":188.905,"l":188.06,"n":350,"o":188.205,"t":"2026-10-21T18:30:00Z","v":14932,"vw":188.479506},{"c":189.07,"h":189.224,"l":188.705,"n":283,"o":188.785,"t":"2026-10-21T18:35:00Z","v":12673,"vw":188.997961},{"c":189.06,"h":189.38,"l":188.94,"n":465,"o":189.09,"t":"2026-10-21T18:40:00Z","v":25961,"vw":189.234211},{"c":188.75,"h":189.165,"l":188.26,"n":184,"o":189.165,"t":"2026-10-21T18:45:00Z","v":7299,"vw":188.708712},{"c":188.34,"h":188.66,"l":188.34,"n":178,"o":188.51,"t":"2026-10-21T18:50:00Z","v":6500,"vw":188.523193},{"c":187.7175,"h":188.345,"l":187.61,"n":251,"o":188.345,"t":"2026-10-21T18:55:00Z","v":8651,"vw":187.92358},{"c":187.9325,"h":188.18,"l":187.71,"n":460,"o":187.71,"t":"2026-10-21T19:00:00Z","v":15362,"vw":187.894066},{"c":187.75,"h":187.925,"l":187.44,"n":441,"o":187.77,"t":"2026-10-21T19:05:00Z","v":13875,"vw":187.715307},{"c":187.455,"h":187.79,"l":187.16,"n":515,"o":187.645,"t":"2026-10-21T19:10:00Z","v":17557,"vw":187.513046},{"c":188.35,"h":188.41,"l":187.475,"n":423,"o":187.475,"t":"2026-10-21T19:15:00Z","v":14802,"vw":188.088507},{"c":188.64,"h":188.82,"l":188.31,"n":351,"o":188.5,"t":"2026-10-21T19:20:00Z","v":11470,"vw":188.574838},{"c":189.215,"h":189.56,"l":188.84,"n":397,"o":188.84,"t":"2026-10-21T19:25:00Z","v":13244,"vw":189.202429},{"c":188.945,"h":189.22,"l":188.88,"n":508,"o":189.22,"t":"2026-10-21T19:30:00Z","v":20308,"vw":189.038575},{"c":188.52,"h":188.9475,"l":188.515,"n":489,"o":188.945,"t":"2026-10-21T19:35:00Z","v":18323,"vw":188.78097},{"c":188.48,"h":188.78,"l":188.13,"n":645,"o":188.5,"t":"2026-10-21T19:40:00Z","v":24297,"vw":188.499793},{"c":189.06,"h":189.27,"l":188.5,"n":743,"o":188.545,"t":"2026-10-21T19:45:00Z","v":29653,"vw":188.909905},{"c":188.825,"h":189.6,"l":188.745,"n":1073,"o":189.06,"t":"2026-10-21T19:50:00Z","v":38543,"vw":189.201697},{"c":188.11,"h":188.95,"l":187.49,"n":3367,"o":188.82,"t":"2026-10-21T19:55:00Z","v":174671,"vw":188.261705},{"c":188.06,"h":188.06,"l":188.03,"n":49,"o":188.03,"t":"2026-10-21T20:00:00Z","v":160877,"vw":188.059942},{"c":186.4825,"h":187.06,"l":185.65,"n":155,"o":185.65,"t":"2026-10-22T13:30:00Z","v":18522,"vw":186.714369},{"c":188.82,"h":188.82,"l":188.67,"n":44,"o":188.67,"t":"2026-10-22T13:35:00Z","v":1000,"vw":188.733833},{"c":187.42,"h":187.925,"l":187.42,"n":48,"o":187.92,"t":"2026-10-22T13:40:00Z","v":2105,"vw":187.830515},{"c":187.905,"h":187.975,"l":187.32,"n":57,"o":187.32,"t":"2026-10-22T13:45:00Z","v":1372,"vw":187.7992},{"c":187.86,"h":187.92,"l":187.2222,"n":33,"o":187.92,"t":"2026-10-22T13:50:00Z","v":959,"vw":187.714105},{"c":187.2,"h":187.53,"l":187.2,"n":67,"o":187.53,"t":"2026-10-22T13:55:00Z","v":1459,"vw":187.330789},{"c":187.44,"h":187.46,"l":186.75,"n":139,"o":187.19,"t":"2026-10-22T14:00:00Z","v":3471,"vw":187.119542},{"c":187.495,"h":187.9,"l":186.73,"n":236,"o":187.09,"t":"2026-10-22T14:05:00Z","v":8578,"vw":187.234696},{"c":188.35,"h":188.38,"l":186.9901,"n":183,"o":187.49,"t":"2026-10-22T14:10:00Z","v":6813,"vw":187.656869},{"c":188.445,"h":188.9899,"l":188.08,"n":172,"o":188.65,"t":"2026-10-22T14:15:00Z","v":7206,"vw":188.429591},{"c":188.08,"h":188.46,"l":188.01,"n":310,"o":188.46,"t":"2026-10-22T14:20:00Z","v":8198,"vw":188.225431},{"c":188.07,"h":188.08,"l":187.84,"n":73,"o":187.96,"t":"2026-10-22T14:25:00Z","v":3125,"vw":187.961746},{"c":187.55,"h":188.39,"l":187.55,"n":348,"o":187.94,"t":"2026-10-22T14:30:00Z","v":15546,"vw":188.065799},{"c":187.46,"h":187.46,"l":186.7509,"n":200,"o":187.455,"t":"2026-10-22T14:35:00Z","v":8917,"vw":187.036006},{"c":187.08,"h":187.29,"l":186.99,"n":202,"o":187.1,"t":"2026-10-22T14:40:00Z","v":7264,"vw":187.091057},{"c":187.2,"h":187.64,"l":187.2,"n":192,"o":187.29,"t":"2026-10-22T14:45:00Z","v":9550,"vw":187.459226},{"c":187.095,"h":187.32,"l":186.81,"n":144,"o":186.92,"t":"2026-10-22T14:50:00Z","v":3656,"vw":187.116724},{"c":186.94,"h":187.48,"l":186.94,"n":177,"o":187.43,"t":"2026-10-22T14:55:00Z","v":3680,"vw":187.340065},{"c":187.265,"h":187.415,"l":187.05,"n":152,"o":187.09,"t":"2026-10-22T15:00:00Z","v":6558,"vw":187.225204},{"c":187.11,"h":187.36,"l":186.86,"n":168,"o":187.36,"t":"2026-10-22T15:05:00Z","v":4774,"vw":187.109993},{"c":187.78,"h":188.075,"l":187.185,"n":242,"o":187.185,"t":"2026-10-22T15:10:00Z","v":14281,"vw":187.901102},{"c":187.45,"h":187.98,"l":187.395,"n":223,"o":187.85,"t":"2026-10-22T15:15:00Z","v":4260,"vw":187.606367},{"c":187.785,"h":187.785,"l":187.24,"n":222,"o":187.505,"t":"2026-10-22T15:20:00Z","v":6005,"vw":187.539635},{"c":186.925,"h":187.77,"l":186.925,"n":187,"o":187.77,"t":"2026-10-22T15:25:00Z","v":4591,"vw":187.267928},{"c":186.585,"h":186.92,"l":186.07,"n":268,"o":186.92,"t":"2026-10-22T15:30:00Z","v":6256,"vw":186.445502},{"c":186.64,"h":186.8,"l":186.43,"n":145,"o":186.585,"t":"2026-10-22T15:35:00Z","v":3054,"vw":186.592917},{"c":186.795,"h":186.955,"l":186.73,"n":170,"o":186.91,"t":"2026-10-22T15:40:00Z","v":4708,"vw":186.841296},{"c":186.94,"h":187.06,"l":186.53,"n":166,"o":187.05,"t":"2026-10-22T15:45:00Z","v":13514,"vw":186.860047},{"c":187.61,"h":187.65,"l":186.855,"n":162,"o":186.855,"t":"2026-10-22T15:50:00Z","v":3852,"vw":187.290417},{"c":187.455,"h":187.7297,"l":187.455,"n":162,"o":187.68,"t":"2026-10-22T15:55:00Z","v":3363,"vw":187.560214},{"c":187.145,"h":187.6,"l":187.07,"n":225,"o":187.6,"t":"2026-10-22T16:00:00Z","v":6359,"vw":187.31809},{"c":187.235,"h":187.33,"l":187.125,"n":107,"o":187.14,"t":"2026-10-22T16:05:00Z","v":2126,"vw":187.21},{"c":187.595,"h":187.595,"l":186.985,"n":230,"o":187.235,"t":"2026-10-22T16:10:00Z","v":18427,"vw":187.074436},{"c":187.005,"h":187.565,"l":187.005,"n":158,"o":187.565,"t":"2026-10-22T16:15:00Z","v":6093,"vw":187.447812},{"c":187.045,"h":187.2,"l":186.79,"n":175,"o":187.19,"t":"2026-10-22T16:20:00Z","v":4350,"vw":187.01706},{"c":186.41,"h":187.1,"l":186.41,"n":417,"o":187.1,"t":"2026-10-22T16:25:00Z","v":22813,"vw":186.673301},{"c":185.48,"h":186.35,"l":185.48,"n":317,"o":186.34,"t":"2026-10-22T16:30:00Z","v":9543,"vw":185.835843},{"c":185.38,"h":185.55,"l":185.38,"n":88,"o":185.55,"t":"2026-10-22T16:35:00Z","v":2377,"vw":185.468716},{"c":185.3,"h":185.72,"l":185.19,"n":249,"o":185.22,"t":"2026-10-22T16:40:00Z","v":6570,"vw":185.435859},{"c":185.115,"h":185.375,"l":184.8225,"n":203,"o":185.2,"t":"2026-10-22T16:45:00Z","v":4624,"vw":185.103482},{"c":185.2725,"h":185.32,"l":185.09,"n":131,"o":185.32,"t":"2026-10-22T16:50:00Z","v":2358,"vw":185.233125},{"c":184.93,"h":185.125,"l":184.93,"n":171,"o":185.1,"t":"2026-10-22T16:55:00Z","v":3575,"vw":184.997618},{"c":184.42,"h":185.1025,"l":184.38,"n":186,"o":185,"t":"2026-10-22T17:00:00Z","v":5166,"vw":184.69483},{"c":184.125,"h":184.49,"l":184.09,"n":157,"o":184.42,"t":"2026-10-22T17:05:00Z","v":3913,"vw":184.269263},{"c":184.225,"h":184.355,"l":183.77,"n":290,"o":184.07,"t":"2026-10-22T17:10:00Z","v":11792,"vw":183.989424},{"c":184.275,"h":184.71,"l":184.21,"n":177,"o":184.21,"t":"2026-10-22T17:15:00Z","v":3484,"vw":184.459575},{"c":184.46,"h":184.5217,"l":184.145,"n":166,"o":184.275,"t":"2026-10-22T17:20:00Z","v":3950,"vw":184.374559},{"c":185.535,"h":185.535,"l":184.46,"n":271,"o":184.48,"t":"2026-10-22T17:25:00Z","v":7237,"vw":184.988067},{"c":185.51,"h":185.63,"l":185.38,"n":206,"o":185.5475,"t":"2026-10-22T17:30:00Z","v":4419,"vw":185.519456},{"c":185.47,"h":185.72,"l":185,"n":290,"o":185.485,"t":"2026-10-22T17:35:00Z","v":6937,"vw":185.361866},{"c":185.92,"h":185.9425,"l":185.25,"n":256,"o":185.505,"t":"2026-10-22T17:40:00Z","v":10815,"vw":185.556689},{"c":185.945,"h":186.11,"l":185.75,"n":232,"o":186.11,"t":"2026-10-22T17:45:00Z","v":4728,"vw":185.9425},{"c":185.72,"h":186.08,"l":185.24,"n":409,"o":185.945,"t":"2026-10-22T17:50:00Z","v":14740,"vw":185.634308},{"c":185.775,"h":185.99,"l":185.735,"n":186,"o":185.735,"t":"2026-10-22T17:55:00Z","v":4733,"vw":185.854722},{"c":185,"h":185.84,"l":185,"n":187,"o":185.84,"t":"2026-10-22T18:00:00Z","v":3872,"vw":185.382009},{"c":185.075,"h":185.24,"l":184.99,"n":188,"o":185.02,"t":"2026-10-22T18:05:00Z","v":4773,"vw":185.066136},{"c":185.34,"h":185.43,"l":184.71,"n":385,"o":185.065,"t":"2026-10-22T18:10:00Z","v":28462,"vw":185.127831},{"c":185.3,"h":185.8669,"l":185.21,"n":283,"o":185.34,"t":"2026-10-22T18:15:00Z","v":12332,"vw":185.483231},{"c":185.42,"h":185.59,"l":185.215,"n":161,"o":185.215,"t":"2026-10-22T18:20:00Z","v":5458,"vw":185.363724},{"c":185.4,"h":185.59,"l":185.37,"n":233,"o":185.37,"t":"2026-10-22T18:25:00Z","v":6412,"vw":185.474583},{"c":186.41,"h":186.41,"l":185.42,"n":297,"o":185.42,"t":"2026-10-22T18:30:00Z","v":9175,"vw":185.726831},{"c":186.2,"h":186.26,"l":185.835,"n":259,"o":186.26,"t":"2026-10-22T18:35:00Z","v":7263,"vw":185.999625},{"c":185.96,"h":186.25,"l":185.96,"n":156,"o":186.03,"t":"2026-10-22T18:40:00Z","v":3099,"vw":186.066754},{"c":186.07,"h":186.4025,"l":185.86,"n":295,"o":186.02,"t":"2026-10-22T18:45:00Z","v":10562,"vw":186.09888},{"c":186.05,"h":186.16,"l":185.98,"n":146,"o":186.07,"t":"2026-10-22T18:50:00Z","v":2583,"vw":186.07125},{"c":186.78,"h":186.78,"l":186.23,"n":282,"o":186.24,"t":"2026-10-22T18:55:00Z","v":8716,"vw":186.383989},{"c":187.35,"h":187.3864,"l":186.85,"n":283,"o":186.94,"t":"2026-10-22T19:00:00Z","v":6788,"vw":187.126112},{"c":187.3925,"h":187.42,"l":187.24,"n":225,"o":187.31,"t":"2026-10-22T19:05:00Z","v":4756,"vw":187.317763},{"c":187.63,"h":187.8,"l":187.02,"n":422,"o":187.37,"t":"2026-10-22T19:10:00Z","v":12154,"vw":187.326177},{"c":187.24,"h":187.63,"l":187.24,"n":249,"o":187.63,"t":"2026-10-22T19:15:00Z","v":5855,"vw":187.39881},{"c":187.46,"h":187.9,"l":187.235,"n":335,"o":187.245,"t":"2026-10-22T19:20:00Z","v":11400,"vw":187.505735},{"c":187.68,"h":187.739,"l":187.43,"n":360,"o":187.43,"t":"2026-10-22T19:25:00Z","v":9728,"vw":187.587248},{"c":187.48,"h":188.005,"l":187.1,"n":525,"o":187.705,"t":"2026-10-22T19:30:00Z","v":17440,"vw":187.518135},{"c":188.13,"h":188.269,"l":187.48,"n":474,"o":187.48,"t":"2026-10-22T19:35:00Z","v":13924,"vw":187.942632},{"c":188.43,"h":188.545,"l":188.005,"n":452,"o":188.105,"t":"2026-10-22T19:40:00Z","v":14174,"vw":188.228264},{"c":189.469,"h":189.469,"l":188.38,"n":806,"o":188.62,"t":"2026-10-22T19:45:00Z","v":29873,"vw":188.850407},{"c":189.635,"h":190,"l":189.23,"n":1458,"o":189.47,"t":"2026-10-22T19:50:00Z","v":85500,"vw":189.707304},{"c":190.09,"h":190.42,"l":189.71,"n":3032,"o":189.71,"t":"2026-10-22T19:55:00Z","v":140553,"vw":189.957326},{"c":190.11,"h":190.11,"l":190.03,"n":52,"o":190.03,"t":"2026-10-22T20:00:00Z","v":118673,"vw":190.109929}],"history":[{"c":93.71,"h":93.93,"l":91.71,"n":15368,"o":92.46,"t":"2024-10-21T04:00:00Z","v":898766,"vw":93.124374},{"c":92.93,"h":94.39,"l":92.45,"n":16073,"o":93.27,"t":"2024-10-22T04:00:00Z","v":1001153,"vw":93.388329},{"c":94.32,"h":94.38,"l":91.7,"n":15309,"o":92,"t":"2024-10-23T04:00:00Z","v":702020,"vw":93.690181},{"c":93.8,"h":94.96,"l":92.5,"n":16412,"o":94.88,"t":"2024-10-24T04:00:00Z","v":944915,"vw":93.965881},{"c":94.89,"h":96.28,"l":94.16,"n":21309,"o":94.78,"t":"2024-10-25T04:00:00Z","v":1270029,"vw":95.059425},{"c":97.73,"h":98.87,"l":95.86,"n":26979,"o":95.89,"t":"2024-10-28T04:00:00Z","v":1823935,"vw":97.833799},{"c":97.01,"h":98.76,"l":95.6,"n":35944,"o":96.05,"t":"2024-10-29T04:00:00Z","v":2755148,"vw":97.356704},{"c":104.25,"h":106.21,"l":101.15,"n":45169,"o":104,"t":"2024-10-30T04:00:00Z","v":3076564,"vw":104.385099},{"c":102.71,"h":107.15,"l":102.66,"n":32772,"o":103.21,"t":"2024-10-31T04:00:00Z","v":2317735,"vw":103.859107},{"c":104.92,"h":106.34,"l":102.96,"n":25747,"o":103.29,"t":"2024-11-01T04:00:00Z","v":1846352,"vw":105.07342},{"c":107.94,"h":108.5,"l":103.82,"n":23351,"o":104.92,"t":"2024-11-04T05:00:00Z","v":1361897,"vw":107.532782},{"c":109.82,"h":110.03,"l":108.26,"n":18910,"o":108.53,"t":"2024-11-05T05:00:00Z","v":1077513,"vw":109.551757},{"c":115.85,"h":119.42,"l":114.2001,"n":33165,"o":115.04,"t":"2024-11-06T05:00:00Z","v":2181918,"vw":116.7047},{"c":110.7,"h":116.535,"l":110.62,"n":25745,"o":116,"t":"2024-11-07T05:00:00Z","v":1435524,"vw":112.016684},{"c":114.88,"h":115.423,"l":111.21,"n":20333,"o":111.61,"t":"2024-11-08T05:00:00Z","v":1216659,"vw":114.527512},{"c":117.61,"h":118.44,"l":115.635,"n":19559,"o":117.26,"t":"2024-11-11T05:00:00Z","v":1387337,"vw":117.205217},{"c":119,"h":120.49,"l":117.68,"n":23273,"o":117.84,"t":"2024-11-12T05:00:00Z","v":1637075,"vw":119.068981},{"c":118.65,"h":123.659,"l":118.47,"n":23406,"o":119.93,"t":"2024-11-13T05:00:00Z","v":1529136,"vw":120.198069},{"c":116.49,"h":120.47,"l":116.18,"n":17521,"o":119.69,"t":"2024-11-14T05:00:00Z","v":1088372,"vw":117.023101},{"c":117.45,"h":117.6,"l":114.98,"n":14570,"o":117.6,"t":"2024-11-15T05:00:00Z","v":910828,"vw":116.747507},{"c":122.9,"h":123.02,"l":118.49,"n":22951,"o":118.49,"t":"2024-11-18T05:00:00Z","v":1446873,"vw":121.848667},{"c":122.13,"h":124.41,"l":120.78,"n":19110,"o":121.04,"t":"2024-11-19T05:00:00Z","v":876314,"vw":122.328335},{"c":124.74,"h":124.935,"l":120.91,"n":18762,"o":121.7,"t":"2024-11-20T05:00:00Z","v":1244696,"vw":123.988947},{"c":123.71,"h":125.26,"l":122.3101,"n":21250,"o":125.25,"t":"2024-11-21T05:00:00Z","v":1167735,"vw":123.476203},{"c":125.62,"h":126.285,"l":123.39,"n":18806,"o":123.45,"t":"2024-11-22T05:00:00Z","v":1338370,"vw":125.312168},{"c":130.98,"h":131.46,"l":126.18,"n":24916,"o":126.67,"t":"2024-11-25T05:00:00Z","v":1279694,"vw":130.238837},{"c":130.59,"h":131.11,"l":128.64,"n":18584,"o":129.8,"t":"2024-11-26T05:00:00Z","v":899158,"vw":130.132796},{"c":130.69,"h":132.08,"l":129.91,"n":15213,"o":131.22,"t":"2024-11-27T05:00:00Z","v":960169,"vw":130.907489},{"c":132.27,"h":133.82,"l":132.07,"n":11806,"o":132.38,"t":"2024-11-29T05:00:00Z","v":558837,"vw":132.594878},{"c":130.21,"h":132.93,"l":129.4159,"n":21893,"o":132,"t":"2024-12-02T05:00:00Z","v":1361102,"vw":130.768693},{"c":129.08,"h":131.15,"l":128.2901,"n":16948,"o":129.7,"t":"2024-12-03T05:00:00Z","v":841816,"vw":129.494616},{"c":128.87,"h":130.8799,"l":126.88,"n":19420,"o":129.35,"t":"2024-12-04T05:00:00Z","v":1103896,"vw":128.73981},{"c":130.77,"h":133,"l":129.79,"n":16761,"o":133,"t":"2024-12-05T05:00:00Z","v":780335,"vw":130.813976},{"c":129.85,"h":131.99,"l":128.21,"n":17542,"o":130.78,"t":"2024-12-06T05:00:00Z","v":808007,"vw":129.438731},{"c":122.76,"h":130,"l":122.72,"n":25341,"o":129.81,"t":"2024-12-09T05:00:00Z","v":1237995,"vw":124.19894},{"c":126.96,"h":128.61,"l":123.1,"n":26422,"o":123.35,"t":"2024-12-10T05:00:00Z","v":1226721,"vw":126.94687},{"c":129.74,"h":131.79,"l":127.75,"n":19436,"o":128.47,"t":"2024-12-11T05:00:00Z","v":904069,"vw":130.177249},{"c":127.45,"h":130.13,"l":126.75,"n":18006,"o":129.54,"t":"2024-12-12T05:00:00Z","v":1000376,"vw":127.786897},{"c":127.85,"h":130,"l":126.39,"n":12314,"o":128.14,"t":"2024-12-13T05:00:00Z","v":573989,"vw":127.689721},{"c":132.36,"h":132.52,"l":127.02,"n":19464,"o":127.85,"t":"2024-12-16T05:00:00Z","v":946875,"vw":131.539159},{"c":133.77,"h":133.83,"l":128.7,"n":23264,"o":131.54,"t":"2024-12-17T05:00:00Z","v":1084927,"vw":132.253203},{"c":127.35,"h":134,"l":125.93,"n":24495,"o":133.94,"t":"2024-12-18T05:00:00Z","v":1440587,"vw":128.966469},{"c":131.33,"h":136.15,"l":130.325,"n":27263,"o":131.57,"t":"2024-12-19T05:00:00Z","v":1295459,"vw":131.87214},{"c":134.26,"h":135.45,"l":130.1,"n":24997,"o":130.4,"t":"2024-12-20T05:00:00Z","v":2106984,"vw":134.089569},{"c":133.09,"h":133.99,"l":130.9201,"n":16122,"o":133.99,"t":"2024-12-23T05:00:00Z","v":899253,"vw":132.753517},{"c":137.19,"h":137.21,"l":133.81,"n":9613,"o":134.75,"t":"2024-12-24T05:00:00Z","v":354662,"vw":136.313841},{"c":137.11,"h":137.86,"l":135.57,"n":12095,"o":137.25,"t":"2024-12-26T05:00:00Z","v":449746,"vw":136.902539},{"c":132.47,"h":136.04,"l":130.33,"n":17623,"o":135.07,"t":"2024-12-27T05:00:00Z","v":795097,"vw":132.233138},{"c":132.1,"h":133.27,"l":128.3301,"n":19493,"o":130.49,"t":"2024-12-30T05:00:00Z","v":1442873,"vw":132.206977},{"c":132.29,"h":133.43,"l":131.42,"n":15639,"o":132.14,"t":"2024-12-31T05:00:00Z","v":700803,"vw":132.353372},{"c":137.67,"h":139.9,"l":133,"n":23742,"o":133.48,"t":"2025-01-02T05:00:00Z","v":1214537,"vw":137.178445},{"c":141.14,"h":141.18,"l":136.12,"n":17605,"o":138.19,"t":"2025-01-03T05:00:00Z","v":778507,"vw":139.350262},{"c":140.82,"h":142.47,"l":138.16,"n":20712,"o":141.84,"t":"2025-01-06T05:00:00Z","v":909053,"vw":140.198833},{"c":136.79,"h":141.03,"l":134.28,"n":21516,"o":140.35,"t":"2025-01-07T05:00:00Z","v":1026715,"vw":136.655855},{"c":139.52,"h":140.2432,"l":133.68,"n":20097,"o":135.66,"t":"2025-01-08T05:00:00Z","v":946781,"vw":138.282918},{"c":138.48,"h":140.78,"l":135.265,"n":26328,"o":139.92,"t":"2025-01-10T05:00:00Z","v":1161533,"vw":138.645479},{"c":139.81,"h":140.49,"l":135.7837,"n":18953,"o":136.39,"t":"2025-01-13T05:00:00Z","v":972171,"vw":138.970398},{"c":143.19,"h":144.1,"l":140.825,"n":22455,"o":141.51,"t":"2025-01-14T05:00:00Z","v":1174615,"vw":142.740082},{"c":143.64,"h":147.65,"l":143,"n":19498,"o":146.81,"t":"2025-01-15T05:00:00Z","v":859158,"vw":144.245887},{"c":143.54,"h":144.9,"l":143,"n":15469,"o":143.25,"t":"2025-01-16T05:00:00Z","v":679408,"vw":143.674626},{"c":144.12,"h":145.98,"l":143.325,"n":16800,"o":145.46,"t":"2025-01-17T05:00:00Z","v":717620,"vw":144.461128},{"c":153.63,"h":153.63,"l":146.8566,"n":25283,"o":148.08,"t":"2025-01-21T05:00:00Z","v":1230811,"vw":151.355506},{"c":152.61,"h":155.13,"l":151.77,"n":29317,"o":154.19,"t":"2025-01-22T05:00:00Z","v":1384179,"vw":153.148985},{"c":154.52,"h":154.9,"l":150.71,"n":20540,"o":152.52,"t":"2025-01-23T05:00:00Z","v":846805,"vw":153.510522},{"c":149.5,"h":152.47,"l":148.56,"n":24615,"o":151.07,"t":"2025-01-24T05:00:00Z","v":1278973,"vw":149.791194},{"c":151.82,"h":152.85,"l":146.5,"n":28913,"o":147.66,"t":"2025-01-27T05:00:00Z","v":1575662,"vw":150.70539},{"c":154.61,"h":155.55,"l":149.285,"n":31124,"o":150.97,"t":"2025-01-28T05:00:00Z","v":1391882,"vw":153.918377},{"c":179.79,"h":181.09,"l":171.2,"n":74248,"o":176.58,"t":"2025-01-29T05:00:00Z","v":4406909,"vw":177.24801},{"c":182.5,"h":184.19,"l":178.6801,"n":35712,"o":183,"t":"2025-01-30T05:00:00Z","v":1854266,"vw":181.71064},{"c":181.97,"h":187.08,"l":181.65,"n":35555,"o":183.68,"t":"2025-01-31T05:00:00Z","v":1809912,"vw":183.343643},{"c":189.14,"h":190.37,"l":177.08,"n":41944,"o":178.72,"t":"2025-02-03T05:00:00Z","v":1891128,"vw":187.325709},{"c":188.01,"h":192.215,"l":186.5,"n":26857,"o":191.96,"t":"2025-02-04T05:00:00Z","v":1162486,"vw":188.541377},{"c":187.95,"h":188.4,"l":185.7,"n":19835,"o":188.28,"t":"2025-02-05T05:00:00Z","v":791516,"vw":187.67408},{"c":182.28,"h":189,"l":180.71,"n":27685,"o":187.9,"t":"2025-02-06T05:00:00Z","v":1192040,"vw":183.24462},{"c":172.06,"h":183,"l":171.79,"n":34505,"o":181.71,"t":"2025-02-07T05:00:00Z","v":1651827,"vw":174.851115},{"c":167.87,"h":173.2,"l":165.578,"n":39252,"o":173.08,"t":"2025-02-10T05:00:00Z","v":2125813,"vw":167.593023},{"c":164.23,"h":167.67,"l":159.7,"n":31556,"o":165.75,"t":"2025-02-11T05:00:00Z","v":1831830,"vw":163.107846},{"c":163.76,"h":166.01,"l":162,"n":26828,"o":163.11,"t":"2025-02-12T05:00:00Z","v":1627328,"vw":163.716974},{"c":160.21,"h":165.58,"l":157.8,"n":27406,"o":165.05,"t":"2025-02-13T05:00:00Z","v":1627887,"vw":160.256478},{"c":158.4,"h":160.525,"l":156.5501,"n":19725,"o":160.21,"t":"2025-02-14T05:00:00Z","v":1486346,"vw":158.576693},{"c":167.03,"h":168.36,"l":158.28,"n":33062,"o":159.08,"t":"2025-02-18T05:00:00Z","v":1769530,"vw":165.0965},{"c":161.35,"h":167.01,"l":160.5699,"n":24859,"o":165.5,"t":"2025-02-19T05:00:00Z","v":1188212,"vw":162.583578},{"c":153.53,"h":161.07,"l":152.1446,"n":30397,"o":161,"t":"2025-02-20T05:00:00Z","v":1554355,"vw":154.495031},{"c":144.87,"h":154.425,"l":143.35,"n":35394,"o":154.14,"t":"2025-02-21T05:00:00Z","v":2018261,"vw":146.688351},{"c":153.07,"h":153.21,"l":145.6058,"n":36332,"o":146,"t":"2025-02-24T05:00:00Z","v":2481343,"vw":151.301516},{"c":155.83,"h":157.07,"l":147.31,"n":28531,"o":151.4,"t":"2025-02-25T05:00:00Z","v":1562027,"vw":154.041544},{"c":160.09,"h":163.3,"l":157.38,"n":26368,"o":157.88,"t":"2025-02-26T05:00:00Z","v":1490832,"vw":160.549533},{"c":155.51,"h":162.73,"l":154.66,"n":23804,"o":162.1,"t":"2025-02-27T05:00:00Z","v":1122466,"vw":157.259492},{"c":164.83,"h":164.92,"l":153.62,"n":22675,"o":154.42,"t":"2025-02-28T05:00:00Z","v":1124478,"vw":162.484498},{"c":158.01,"h":168.9,"l":157.08,"n":30279,"o":166.18,"t":"2025-03-03T05:00:00Z","v":1471518,"vw":162.483531},{"c":152.52,"h":156.92,"l":146.06,"n":27174,"o":153.74,"t":"2025-03-04T05:00:00Z","v":1295329,"vw":151.97391},{"c":150.17,"h":151.69,"l":145.715,"n":26520,"o":151.69,"t":"2025-03-05T05:00:00Z","v":1241852,"vw":148.820179},{"c":139.47,"h":147.9467,"l":138.99,"n":27182,"o":146.44,"t":"2025-03-06T05:00:00Z","v":1359095,"vw":141.169066},{"c":141.37,"h":142.36,"l":131.8,"n":31689,"o":139.34,"t":"2025-03-07T05:00:00Z","v":1772439,"vw":138.263351},{"c":140.27,"h":140.33,"l":134.58,"n":32585,"o":136.7,"t":"2025-03-10T04:00:00Z","v":1778250,"vw":137.869162},{"c":143.3,"h":148.42,"l":139.2021,"n":36637,"o":140.01,"t":"2025-03-11T04:00:00Z","v":2036554,"vw":143.828769},{"c":145.61,"h":150.81,"l":141.11,"n":25794,"o":148.42,"t":"2025-03-12T04:00:00Z","v":1246967,"vw":144.956865},{"c":134.32,"h":145.75,"l":131.775,"n":32197,"o":145.6,"t":"2025-03-13T04:00:00Z","v":1712909,"vw":134.768083},{"c":139.41,"h":141.5,"l":134.49,"n":28899,"o":136.53,"t":"2025-03-14T04:00:00Z","v":1410832,"vw":138.631226},{"c":141.65,"h":142.6699,"l":138.4,"n":23738,"o":139.93,"t":"2025-03-17T04:00:00Z","v":1110714,"vw":141.057964},{"c":133.46,"h":140.865,"l":132.0701,"n":29742,"o":140.01,"t":"2025-03-18T04:00:00Z","v":1495385,"vw":134.241666},{"c":141.41,"h":142.46,"l":132.84,"n":27774,"o":133.84,"t":"2025-03-19T04:00:00Z","v":1274814,"vw":139.981252},{"c":145.42,"h":147.48,"l":139.87,"n":27790,"o":139.87,"t":"2025-03-20T04:00:00Z","v":1374928,"vw":145.005455},{"c":144.81,"h":146.76,"l":139.565,"n":20172,"o":142.1,"t":"2025-03-21T04:00:00Z","v":1265548,"vw":144.428163},{"c":154.15,"h":154.92,"l":149.0225,"n":24823,"o":150.53,"t":"2025-03-24T04:00:00Z","v":1229865,"vw":153.550195},{"c":157.95,"h":158.3487,"l":152,"n":23744,"o":153.42,"t":"2025-03-25T04:00:00Z","v":1340490,"vw":156.790598},{"c":154.13,"h":157.93,"l":152.785,"n":22945,"o":157.93,"t":"2025-03-26T04:00:00Z","v":1030015,"vw":155.086318},{"c":154.39,"h":157.93,"l":148.93,"n":20543,"o":152.5,"t":"2025-03-27T04:00:00Z","v":866713,"vw":154.923658},{"c":147.59,"h":152.595,"l":143.2401,"n":24913,"o":152.12,"t":"2025-03-28T04:00:00Z","v":1089974,"vw":146.930123},{"c":149.05,"h":150.45,"l":140.05,"n":26642,"o":143.44,"t":"2025-03-31T04:00:00Z","v":1636626,"vw":147.179707},{"c":150.91,"h":151.14,"l":143.485,"n":27652,"o":148.16,"t":"2025-04-01T04:00:00Z","v":1387873,"vw":148.542084},{"c":155.25,"h":155.71,"l":146.25,"n":22735,"o":146.38,"t":"2025-04-02T04:00:00Z","v":1020754,"vw":153.739992},{"c":138.7,"h":144.105,"l":134.25,"n":43817,"o":142.76,"t":"2025-04-03T04:00:00Z","v":2563528,"vw":138.15033},{"c":135.07,"h":138,"l":126.28,"n":38503,"o":131,"t":"2025-04-04T04:00:00Z","v":2033519,"vw":133.18803},{"c":136.64,"h":144.99,"l":122.07,"n":38113,"o":125.09,"t":"2025-04-07T04:00:00Z","v":2031400,"vw":135.794255},{"c":132.91,"h":145.48,"l":130.2,"n":31648,"o":144.5,"t":"2025-04-08T04:00:00Z","v":1646107,"vw":135.789215},{"c":146.29,"h":150.987,"l":128,"n":47382,"o":130.58,"t":"2025-04-09T04:00:00Z","v":3171905,"vw":141.620677},{"c":142.77,"h":146.62,"l":137.9,"n":31730,"o":139.29,"t":"2025-04-10T04:00:00Z","v":1620811,"vw":142.452442},{"c":143.77,"h":146.41,"l":139.77,"n":22431,"o":141.43,"t":"2025-04-11T04:00:00Z","v":1277157,"vw":143.715607},{"c":147.64,"h":151.8899,"l":145.095,"n":21753,"o":149.75,"t":"2025-04-14T04:00:00Z","v":1249580,"vw":148.425624},{"c":151.02,"h":154.7225,"l":148.46,"n":28293,"o":148.46,"t":"2025-04-15T04:00:00Z","v":1517872,"vw":151.799314},{"c":150.33,"h":152.39,"l":147.38,"n":20808,"o":148.97,"t":"2025-04-16T04:00:00Z","v":1444182,"vw":150.095434},{"c":153.45,"h":155.45,"l":148.96,"n":19689,"o":148.96,"t":"2025-04-17T04:00:00Z","v":1061843,"vw":153.357199},{"c":149.66,"h":153.94,"l":145.82,"n":21995,"o":153.07,"t":"2025-04-21T04:00:00Z","v":1112055,"vw":149.363035},{"c":156.89,"h":158.24,"l":151.045,"n":28098,"o":152.27,"t":"2025-04-22T04:00:00Z","v":1877444,"vw":156.133532},{"c":158.53,"h":165.34,"l":157.3418,"n":30061,"o":163.02,"t":"2025-04-23T04:00:00Z","v":1477576,"vw":160.561268},{"c":157.29,"h":160.265,"l":156.15,"n":21119,"o":159.4,"t":"2025-04-24T04:00:00Z","v":1002747,"vw":157.818917},{"c":159.65,"h":160.255,"l":155.46,"n":29745,"o":158.075,"t":"2025-04-25T04:00:00Z","v":1331503,"vw":158.608587},{"c":160.67,"h":162.92,"l":158.32,"n":48447,"o":160.13,"t":"2025-04-28T04:00:00Z","v":2787531,"vw":160.394571},{"c":136.89,"h":148.345,"l":133.6,"n":116110,"o":147,"t":"2025-04-29T04:00:00Z","v":7941420,"vw":138.528126},{"c":134.3,"h":137.22,"l":130.76,"n":48915,"o":133.01,"t":"2025-04-30T04:00:00Z","v":2550119,"vw":134.092501},{"c":130.05,"h":134.8,"l":128.06,"n":42692,"o":134.74,"t":"2025-05-01T04:00:00Z","v":2332962,"vw":130.430212},{"c":133.08,"h":134,"l":130.31,"n":29288,"o":131.84,"t":"2025-05-02T04:00:00Z","v":1682566,"vw":132.607527},{"c":128.68,"h":132.86,"l":128.31,"n":36894,"o":131.87,"t":"2025-05-05T04:00:00Z","v":2174662,"vw":129.314618},{"c":133.97,"h":134.15,"l":125.7754,"n":32774,"o":126.46,"t":"2025-05-06T04:00:00Z","v":2574971,"vw":132.223069},{"c":138.88,"h":139.35,"l":133.9962,"n":30193,"o":135.23,"t":"2025-05-07T04:00:00Z","v":1616651,"vw":138.101244},{"c":136.64,"h":140.5099,"l":136.57,"n":24292,"o":140.34,"t":"2025-05-08T04:00:00Z","v":1368407,"vw":137.748208},{"c":136.98,"h":137.795,"l":135,"n":20254,"o":137.26,"t":"2025-05-09T04:00:00Z","v":835037,"vw":136.693154},{"c":145.6,"h":145.71,"l":140.33,"n":29095,"o":142,"t":"2025-05-12T04:00:00Z","v":1612956,"vw":143.923159},{"c":151.81,"h":152.825,"l":144.4361,"n":32971,"o":146.43,"t":"2025-05-13T04:00:00Z","v":1692066,"vw":151.016885},{"c":150.97,"h":152.68,"l":148.8,"n":26704,"o":151.8,"t":"2025-05-14T04:00:00Z","v":1258978,"vw":150.68651},{"c":148.64,"h":150.94,"l":147.08,"n":24207,"o":150.07,"t":"2025-05-15T04:00:00Z","v":1049588,"vw":148.643036},{"c":151.61,"h":151.98,"l":147.7,"n":22643,"o":149.38,"t":"2025-05-16T04:00:00Z","v":1110626,"vw":150.723193},{"c":149.05,"h":150.0348,"l":145,"n":23086,"o":147.86,"t":"2025-05-19T04:00:00Z","v":1342424,"vw":148.034445},{"c":150.08,"h":152.29,"l":148.2787,"n":21506,"o":148.93,"t":"2025-05-20T04:00:00Z","v":1053082,"vw":150.371454},{"c":143.87,"h":150.34,"l":143.17,"n":24135,"o":147.72,"t":"2025-05-21T04:00:00Z","v":1245037,"vw":145.586068},{"c":149,"h":149.28,"l":143.93,"n":21923,"o":144.09,"t":"2025-05-22T04:00:00Z","v":1162505,"vw":148.358425},{"c":154.53,"h":155.235,"l":146.125,"n":28975,"o":146.65,"t":"2025-05-23T04:00:00Z","v":1457943,"vw":153.769887},{"c":165.12,"h":167.575,"l":156.675,"n":42914,"o":157.4,"t":"2025-05-27T04:00:00Z","v":1920447,"vw":164.886175},{"c":164.98,"h":166.69,"l":162.3,"n":24162,"o":164.02,"t":"2025-05-28T04:00:00Z","v":1091831,"vw":164.991957},{"c":168.47,"h":169.44,"l":163.61,"n":30608,"o":164.8,"t":"2025-05-29T04:00:00Z","v":1470837,"vw":167.737242},{"c":172.63,"h":175.13,"l":167.325,"n":37774,"o":167.43,"t":"2025-05-30T04:00:00Z","v":1833873,"vw":172.707269},{"c":175.92,"h":176.09,"l":168,"n":26075,"o":172.36,"t":"2025-06-02T04:00:00Z","v":1219995,"vw":174.082794},{"c":173.36,"h":177.91,"l":172.58,"n":28075,"o":176.31,"t":"2025-06-03T04:00:00Z","v":1897106,"vw":174.23971},{"c":173.5,"h":175.74,"l":172.76,"n":24256,"o":173.25,"t":"2025-06-04T04:00:00Z","v":960693,"vw":173.804705},{"c":169.33,"h":173.105,"l":167.53,"n":28377,"o":172.68,"t":"2025-06-05T04:00:00Z","v":1740631,"vw":170.131818},{"c":171.65,"h":174.31,"l":170.56,"n":21791,"o":171.87,"t":"2025-06-06T04:00:00Z","v":951861,"vw":172.09442},{"c":173.45,"h":177.805,"l":170.1,"n":25440,"o":171.85,"t":"2025-06-09T04:00:00Z","v":1387487,"vw":174.701394},{"c":168.39,"h":173.87,"l":166.38,"n":31871,"o":172.9,"t":"2025-06-10T04:00:00Z","v":1423053,"vw":168.892478},{"c":175.81,"h":175.91,"l":169.0643,"n":33879,"o":169.66,"t":"2025-06-11T04:00:00Z","v":1637401,"vw":174.233575},{"c":176.29,"h":177.4134,"l":171.28,"n":25235,"o":173.69,"t":"2025-06-12T04:00:00Z","v":1269236,"vw":174.123272},{"c":174.57,"h":176.15,"l":169.775,"n":25812,"o":172.45,"t":"2025-06-13T04:00:00Z","v":1316405,"vw":173.847821},{"c":181.26,"h":183.7499,"l":176.79,"n":38213,"o":176.79,"t":"2025-06-16T04:00:00Z","v":1667624,"vw":181.594964},{"c":178.83,"h":183.76,"l":177.7,"n":31506,"o":180.28,"t":"2025-06-17T04:00:00Z","v":1439162,"vw":180.066947},{"c":178.31,"h":181.475,"l":177.725,"n":18498,"o":179.28,"t":"2025-06-18T04:00:00Z","v":1119700,"vw":179.183165},{"c":178.65,"h":183.6199,"l":178.02,"n":24326,"o":180.4,"t":"2025-06-20T04:00:00Z","v":1391761,"vw":179.872},{"c":178.64,"h":179.54,"l":170.23,"n":31182,"o":178.52,"t":"2025-06-23T04:00:00Z","v":1555252,"vw":177.045219},{"c":180,"h":183.5,"l":179.01,"n":23525,"o":181.26,"t":"2025-06-24T04:00:00Z","v":1209789,"vw":180.495603},{"c":176.67,"h":182.3,"l":175.34,"n":25149,"o":180.74,"t":"2025-06-25T04:00:00Z","v":1119352,"vw":176.913821},{"c":181.78,"h":182.01,"l":176.4801,"n":22698,"o":177.23,"t":"2025-06-26T04:00:00Z","v":1011634,"vw":180.729427},{"c":180.05,"h":183.4999,"l":178.75,"n":32121,"o":182,"t":"2025-06-27T04:00:00Z","v":1899570,"vw":180.22961},{"c":180.33,"h":185.6953,"l":176.04,"n":37815,"o":180.86,"t":"2025-06-30T04:00:00Z","v":2062012,"vw":181.075059},{"c":184.02,"h":187.123,"l":179.41,"n":35535,"o":180.16,"t":"2025-07-01T04:00:00Z","v":1720583,"vw":184.391625},{"c":181.73,"h":183.82,"l":178.6801,"n":24892,"o":183,"t":"2025-07-02T04:00:00Z","v":1095479,"vw":181.684821},{"c":182.77,"h":184.5598,"l":179.3,"n":11762,"o":181.43,"t":"2025-07-03T04:00:00Z","v":456118,"vw":182.43566},{"c":173.42,"h":182.2,"l":170.3,"n":40941,"o":180.88,"t":"2025-07-07T04:00:00Z","v":1851411,"vw":174.565388},{"c":171.28,"h":177.17,"l":171.28,"n":26278,"o":173.925,"t":"2025-07-08T04:00:00Z","v":1156631,"vw":172.969702},{"c":169.19,"h":173.8483,"l":167.76,"n":29098,"o":173.32,"t":"2025-07-09T04:00:00Z","v":1301792,"vw":170.28719},{"c":166.71,"h":170.435,"l":166.32,"n":35593,"o":169.5,"t":"2025-07-10T04:00:00Z","v":1622458,"vw":167.746024},{"c":165.09,"h":167.52,"l":162.4,"n":31972,"o":167.52,"t":"2025-07-11T04:00:00Z","v":1426178,"vw":164.730325},{"c":165.38,"h":168.34,"l":163.025,"n":25016,"o":165.9,"t":"2025-07-14T04:00:00Z","v":1169760,"vw":165.910017},{"c":164.51,"h":167.985,"l":162.29,"n":23433,"o":165.36,"t":"2025-07-15T04:00:00Z","v":1045986,"vw":165.505081},{"c":166.18,"h":167.96,"l":164.4536,"n":27279,"o":165.12,"t":"2025-07-16T04:00:00Z","v":1196198,"vw":166.450848},{"c":165.13,"h":167.97,"l":162.31,"n":32398,"o":166.2,"t":"2025-07-17T04:00:00Z","v":1590864,"vw":164.925303},{"c":161.8,"h":166.24,"l":159.95,"n":29816,"o":165,"t":"2025-07-18T04:00:00Z","v":1528186,"vw":161.866772},{"c":162.69,"h":165,"l":161,"n":23996,"o":162.48,"t":"2025-07-21T04:00:00Z","v":1047398,"vw":162.748271},{"c":161.3,"h":163.02,"l":159.145,"n":20525,"o":162.54,"t":"2025-07-22T04:00:00Z","v":1090804,"vw":161.413465},{"c":160.51,"h":165.535,"l":159.3601,"n":24513,"o":161.45,"t":"2025-07-23T04:00:00Z","v":1150658,"vw":161.569268},{"c":152.32,"h":159.51,"l":151.76,"n":36731,"o":159.51,"t":"2025-07-24T04:00:00Z","v":1736083,"vw":154.394714},{"c":153.5,"h":153.925,"l":151.345,"n":22134,"o":153,"t":"2025-07-25T04:00:00Z","v":872843,"vw":152.709846},{"c":157.14,"h":157.51,"l":154.18,"n":21816,"o":154.96,"t":"2025-07-28T04:00:00Z","v":1094141,"vw":156.209828},{"c":159.47,"h":161.99,"l":156.49,"n":29681,"o":158.1,"t":"2025-07-29T04:00:00Z","v":1763026,"vw":160.018253},{"c":165.89,"h":168.87,"l":161.375,"n":27920,"o":161.375,"t":"2025-07-30T04:00:00Z","v":1300042,"vw":166.148908},{"c":157.6,"h":164.35,"l":157.14,"n":31609,"o":163.54,"t":"2025-07-31T04:00:00Z","v":1254341,"vw":158.853528},{"c":155.91,"h":156.89,"l":152.01,"n":29294,"o":154,"t":"2025-08-01T04:00:00Z","v":1455983,"vw":155.046844},{"c":160.57,"h":161.04,"l":155.86,"n":21949,"o":157.24,"t":"2025-08-04T04:00:00Z","v":816958,"vw":159.326593},{"c":158.68,"h":161.31,"l":158.26,"n":21758,"o":160.15,"t":"2025-08-05T04:00:00Z","v":814366,"vw":159.551224},{"c":159.09,"h":159.575,"l":156.3,"n":14326,"o":158.95,"t":"2025-08-06T04:00:00Z","v":485222,"vw":158.801506},{"c":159.48,"h":161.1199,"l":156.9,"n":21975,"o":159.94,"t":"2025-08-07T04:00:00Z","v":840013,"vw":158.803436},{"c":151.97,"h":160.165,"l":149.06,"n":32561,"o":160,"t":"2025-08-08T04:00:00Z","v":1356754,"vw":152.136236},{"c":152.09,"h":152.62,"l":149.33,"n":33446,"o":152.39,"t":"2025-08-11T04:00:00Z","v":1559426,"vw":150.993389},{"c":154.88,"h":156.045,"l":151.075,"n":43666,"o":153.87,"t":"2025-08-12T04:00:00Z","v":2065097,"vw":154.048932},{"c":157.38,"h":167.79,"l":151.27,"n":82208,"o":163.12,"t":"2025-08-13T04:00:00Z","v":4331524,"vw":158.013202},{"c":158.08,"h":160.09,"l":154.675,"n":37867,"o":156.12,"t":"2025-08-14T04:00:00Z","v":1812388,"vw":158.300365},{"c":158.16,"h":160.32,"l":156.66,"n":27709,"o":158.57,"t":"2025-08-15T04:00:00Z","v":1290643,"vw":158.505821},{"c":155.87,"h":159.6,"l":152,"n":28973,"o":157.9,"t":"2025-08-18T04:00:00Z","v":1307711,"vw":154.811479},{"c":153.83,"h":159.78,"l":152.47,"n":24958,"o":155.53,"t":"2025-08-19T04:00:00Z","v":1213204,"vw":155.453708},{"c":152.6,"h":155.37,"l":149.18,"n":26334,"o":155.37,"t":"2025-08-20T04:00:00Z","v":1317329,"vw":152.157861},{"c":152.18,"h":153.35,"l":150.82,"n":18160,"o":152.9,"t":"2025-08-21T04:00:00Z","v":714573,"vw":152.100603},{"c":150.4,"h":155.97,"l":149.82,"n":29846,"o":152.64,"t":"2025-08-22T04:00:00Z","v":1156529,"vw":151.984321},{"c":151.85,"h":155.7445,"l":150.24,"n":30194,"o":150.51,"t":"2025-08-25T04:00:00Z","v":1236448,"vw":153.042073},{"c":161.83,"h":162.1,"l":152.2,"n":39970,"o":152.2,"t":"2025-08-26T04:00:00Z","v":1777563,"vw":160.013581},{"c":156.14,"h":161.78,"l":156.12,"n":28745,"o":161.36,"t":"2025-08-27T04:00:00Z","v":1179883,"vw":157.463157},{"c":155.53,"h":157.5179,"l":152.56,"n":27922,"o":155.69,"t":"2025-08-28T04:00:00Z","v":966451,"vw":155.203158},{"c":155.98,"h":156.04,"l":151.875,"n":22033,"o":155.14,"t":"2025-08-29T04:00:00Z","v":920229,"vw":154.610438},{"c":155.86,"h":156.55,"l":152.98,"n":24499,"o":154.17,"t":"2025-09-02T04:00:00Z","v":1118842,"vw":155.353985},{"c":159.06,"h":163.54,"l":156.41,"n":29507,"o":156.63,"t":"2025-09-03T04:00:00Z","v":1350190,"vw":160.354441},{"c":159.88,"h":171.135,"l":159.05,"n":34803,"o":167.48,"t":"2025-09-04T04:00:00Z","v":1662637,"vw":161.846088},{"c":158.22,"h":160.98,"l":156.515,"n":25928,"o":159.64,"t":"2025-09-05T04:00:00Z","v":1098319,"vw":158.605487},{"c":156.61,"h":159.75,"l":154.9111,"n":23610,"o":159,"t":"2025-09-08T04:00:00Z","v":781567,"vw":156.777264},{"c":155.72,"h":157.58,"l":151.61,"n":21919,"o":154.93,"t":"2025-09-09T04:00:00Z","v":874414,"vw":155.375972},{"c":154.55,"h":155.37,"l":150.195,"n":28156,"o":155.37,"t":"2025-09-10T04:00:00Z","v":1089117,"vw":153.281383},{"c":158.95,"h":159.405,"l":152.51,"n":24079,"o":154.24,"t":"2025-09-11T04:00:00Z","v":825734,"vw":157.336581},{"c":153.66,"h":158.55,"l":153.56,"n":26256,"o":157.74,"t":"2025-09-12T04:00:00Z","v":1102692,"vw":154.818608},{"c":152.84,"h":156.08,"l":151.9,"n":34445,"o":156.08,"t":"2025-09-15T04:00:00Z","v":1639978,"vw":153.116547},{"c":144.19,"h":152,"l":143.58,"n":39721,"o":151.99,"t":"2025-09-16T04:00:00Z","v":1763359,"vw":145.756536},{"c":144.37,"h":147.735,"l":142.53,"n":31483,"o":144.33,"t":"2025-09-17T04:00:00Z","v":1299940,"vw":145.146593},{"c":138.87,"h":142.65,"l":138.62,"n":37780,"o":142.4,"t":"2025-09-18T04:00:00Z","v":1728408,"vw":139.415245},{"c":136.35,"h":140.1275,"l":134.02,"n":39413,"o":139.38,"t":"2025-09-19T04:00:00Z","v":2375060,"vw":135.973188},{"c":138.7,"h":140.255,"l":136.66,"n":31878,"o":138.56,"t":"2025-09-22T04:00:00Z","v":1655644,"vw":138.224941},{"c":138.68,"h":139.23,"l":135.135,"n":23634,"o":138.2,"t":"2025-09-23T04:00:00Z","v":1125769,"vw":137.939957},{"c":136.96,"h":142.87,"l":136.84,"n":25836,"o":139.68,"t":"2025-09-24T04:00:00Z","v":1088894,"vw":138.333055},{"c":133.03,"h":136.38,"l":132.65,"n":24185,"o":136.19,"t":"2025-09-25T04:00:00Z","v":1303019,"vw":133.801317},{"c":132.19,"h":134,"l":130.05,"n":27852,"o":133.16,"t":"2025-09-26T04:00:00Z","v":1178843,"vw":131.459598},{"c":132.97,"h":134.87,"l":130.1,"n":27996,"o":134.87,"t":"2025-09-29T04:00:00Z","v":1190256,"vw":132.078848},{"c":126.68,"h":131.695,"l":124.89,"n":40866,"o":130.9,"t":"2025-09-30T04:00:00Z","v":2365265,"vw":126.4979},{"c":125.05,"h":127.78,"l":124.27,"n":33074,"o":126.85,"t":"2025-10-01T04:00:00Z","v":1716496,"vw":125.40671},{"c":127.74,"h":129.41,"l":124.6,"n":30603,"o":124.99,"t":"2025-10-02T04:00:00Z","v":1388291,"vw":127.11404},{"c":126.59,"h":128.4325,"l":125.29,"n":26515,"o":128,"t":"2025-10-03T04:00:00Z","v":1130183,"vw":126.598776},{"c":126.52,"h":130.5,"l":126.3475,"n":27763,"o":130.09,"t":"2025-10-06T04:00:00Z","v":1204064,"vw":127.506533},{"c":127.13,"h":129.67,"l":125.55,"n":29090,"o":129.3,"t":"2025-10-07T04:00:00Z","v":1210203,"vw":127.293808},{"c":121.88,"h":128.71,"l":121.73,"n":28022,"o":127.91,"t":"2025-10-08T04:00:00Z","v":1173445,"vw":123.429375},{"c":124.44,"h":125.85,"l":121.23,"n":27962,"o":121.61,"t":"2025-10-09T04:00:00Z","v":1515993,"vw":124.044407},{"c":124.86,"h":125.58,"l":123.14,"n":24311,"o":123.32,"t":"2025-10-10T04:00:00Z","v":1076902,"vw":124.433909},{"c":128.5,"h":133,"l":125.54,"n":33357,"o":125.54,"t":"2025-10-13T04:00:00Z","v":1557787,"vw":130.049212},{"c":132.01,"h":132.77,"l":126.0001,"n":27949,"o":127.09,"t":"2025-10-14T04:00:00Z","v":1270140,"vw":131.50416},{"c":130.82,"h":133.51,"l":129.49,"n":23737,"o":131.57,"t":"2025-10-15T04:00:00Z","v":1062184,"vw":130.843223},{"c":128.28,"h":130.18,"l":126.01,"n":28914,"o":129.98,"t":"2025-10-16T04:00:00Z","v":1228959,"vw":127.933551},{"c":127.85,"h":129.275,"l":126.27,"n":27079,"o":127.91,"t":"2025-10-17T04:00:00Z","v":1213391,"vw":127.360246},{"c":129.78,"h":131.07,"l":127.28,"n":23008,"o":128.37,"t":"2025-10-20T04:00:00Z","v":958921,"vw":129.555257},{"c":133.46,"h":133.62,"l":129.465,"n":22828,"o":129.69,"t":"2025-10-21T04:00:00Z","v":793245,"vw":132.591499},{"c":132.05,"h":132.9,"l":130.98,"n":22296,"o":131.92,"t":"2025-10-22T04:00:00Z","v":938879,"vw":131.851305},{"c":126.37,"h":130.38,"l":124,"n":30616,"o":130.38,"t":"2025-10-23T04:00:00Z","v":1446110,"vw":126.441761},{"c":127.31,"h":127.595,"l":125.55,"n":21403,"o":126.72,"t":"2025-10-24T04:00:00Z","v":1108632,"vw":126.773548},{"c":126.19,"h":129,"l":123.11,"n":38390,"o":128.23,"t":"2025-10-27T04:00:00Z","v":2033596,"vw":125.725459},{"c":124.26,"h":128.12,"l":122.3,"n":45329,"o":125.07,"t":"2025-10-28T04:00:00Z","v":2498570,"vw":125.333464},{"c":114.98,"h":128,"l":114,"n":81790,"o":114.44,"t":"2025-10-29T04:00:00Z","v":5310412,"vw":120.025371},{"c":108.09,"h":113.265,"l":107.11,"n":48073,"o":112.6,"t":"2025-10-30T04:00:00Z","v":2676757,"vw":109.660206},{"c":108.66,"h":110.21,"l":107,"n":30094,"o":107.17,"t":"2025-10-31T04:00:00Z","v":1535991,"vw":108.12845},{"c":105.05,"h":107.51,"l":103.41,"n":33285,"o":107.33,"t":"2025-11-03T05:00:00Z","v":1658736,"vw":104.69906},{"c":104.57,"h":106.34,"l":104,"n":33147,"o":105.05,"t":"2025-11-04T05:00:00Z","v":1805601,"vw":105.102601},{"c":103.52,"h":104.92,"l":101.6,"n":32433,"o":103.88,"t":"2025-11-05T05:00:00Z","v":1738862,"vw":103.249519},{"c":102.29,"h":104.25,"l":100.3,"n":31565,"o":104.25,"t":"2025-11-06T05:00:00Z","v":1822432,"vw":101.940617},{"c":102.64,"h":104.64,"l":101.37,"n":26009,"o":102.22,"t":"2025-11-07T05:00:00Z","v":1339853,"vw":103.060526},{"c":106.61,"h":107.435,"l":102.92,"n":34014,"o":103.38,"t":"2025-11-10T05:00:00Z","v":2228998,"vw":105.794897},{"c":105.81,"h":106.56,"l":103.74,"n":22867,"o":106.19,"t":"2025-11-11T05:00:00Z","v":1083689,"vw":105.398256},{"c":113.71,"h":114.92,"l":105.51,"n":39531,"o":106.93,"t":"2025-11-12T05:00:00Z","v":2507875,"vw":112.991006},{"c":117.16,"h":117.58,"l":111.615,"n":47658,"o":112.88,"t":"2025-11-13T05:00:00Z","v":2691882,"vw":116.329595},{"c":113.19,"h":117.28,"l":112.89,"n":32713,"o":115.82,"t":"2025-11-14T05:00:00Z","v":1636688,"vw":113.75383},{"c":121.09,"h":124.61,"l":114.73,"n":45246,"o":114.73,"t":"2025-11-17T05:00:00Z","v":2578834,"vw":121.438793},{"c":122.2,"h":123.41,"l":118.36,"n":34926,"o":120.07,"t":"2025-11-18T05:00:00Z","v":1923277,"vw":122.130995},{"c":127.94,"h":131.13,"l":123.1,"n":43579,"o":123.1,"t":"2025-11-19T05:00:00Z","v":2409655,"vw":128.725552},{"c":127.13,"h":131.88,"l":126.67,"n":31775,"o":128,"t":"2025-11-20T05:00:00Z","v":1708525,"vw":128.678061},{"c":134.96,"h":136.51,"l":127.81,"n":33751,"o":127.83,"t":"2025-11-21T05:00:00Z","v":1779777,"vw":134.643151},{"c":140.29,"h":142.2,"l":136.475,"n":41937,"o":137,"t":"2025-11-24T05:00:00Z","v":2058955,"vw":139.683698},{"c":149.71,"h":153.05,"l":145.45,"n":47562,"o":146.01,"t":"2025-11-25T05:00:00Z","v":2564286,"vw":150.762413},{"c":151.77,"h":154.84,"l":149.045,"n":34512,"o":149.56,"t":"2025-11-26T05:00:00Z","v":1710678,"vw":152.603397},{"c":153.79,"h":155.18,"l":151.46,"n":15009,"o":152,"t":"2025-11-28T05:00:00Z","v":744682,"vw":153.804128},{"c":151.37,"h":154.42,"l":150.55,"n":26572,"o":152.12,"t":"2025-12-01T05:00:00Z","v":1521930,"vw":152.231707},{"c":149.03,"h":153.6,"l":147.47,"n":26423,"o":152.24,"t":"2025-12-02T05:00:00Z","v":1446945,"vw":149.460593},{"c":142.07,"h":150,"l":140.91,"n":33194,"o":149.05,"t":"2025-12-03T05:00:00Z","v":2003568,"vw":143.159693},{"c":142.24,"h":145.45,"l":138.32,"n":32710,"o":142.41,"t":"2025-12-04T05:00:00Z","v":1691789,"vw":142.117087},{"c":140.45,"h":143.66,"l":139.54,"n":22306,"o":143.63,"t":"2025-12-05T05:00:00Z","v":1095974,"vw":141.026187},{"c":142.31,"h":143.99,"l":138.24,"n":23173,"o":140.65,"t":"2025-12-08T05:00:00Z","v":1120070,"vw":141.700834},{"c":140.12,"h":143.25,"l":136.745,"n":22305,"o":142.6,"t":"2025-12-09T05:00:00Z","v":1127299,"vw":139.161507},{"c":136.35,"h":141,"l":134.25,"n":29615,"o":139.48,"t":"2025-12-10T05:00:00Z","v":1581331,"vw":136.53754},{"c":142.53,"h":146.6,"l":137.23,"n":28027,"o":137.98,"t":"2025-12-11T05:00:00Z","v":1378566,"vw":142.753598},{"c":144.45,"h":150.335,"l":142.49,"n":20891,"o":142.49,"t":"2025-12-12T05:00:00Z","v":1001010,"vw":145.987831},{"c":144.6,"h":148.9,"l":144.07,"n":24831,"o":145.96,"t":"2025-12-15T05:00:00Z","v":1365210,"vw":145.773279},{"c":145.81,"h":148.635,"l":144.13,"n":18572,"o":145.22,"t":"2025-12-16T05:00:00Z","v":972668,"vw":145.804971},{"c":145.51,"h":150.6,"l":143.52,"n":24660,"o":144.2,"t":"2025-12-17T05:00:00Z","v":1311625,"vw":146.967658},{"c":150.6,"h":154.83,"l":149.015,"n":24857,"o":149.43,"t":"2025-12-18T05:00:00Z","v":1284151,"vw":151.556912},{"c":149.44,"h":151.62,"l":146.04,"n":16215,"o":150.69,"t":"2025-12-19T05:00:00Z","v":1479435,"vw":149.567009},{"c":151.05,"h":151.255,"l":147.45,"n":19074,"o":149,"t":"2025-12-22T05:00:00Z","v":835814,"vw":150.152001},{"c":148.82,"h":150.67,"l":144.515,"n":18868,"o":150.67,"t":"2025-12-23T05:00:00Z","v":923379,"vw":148.224291},{"c":150.96,"h":151.5599,"l":148.34,"n":8061,"o":148.34,"t":"2025-12-24T05:00:00Z","v":265202,"vw":150.787455},{"c":149.61,"h":153.38,"l":149.21,"n":15494,"o":150.47,"t":"2025-12-26T05:00:00Z","v":517215,"vw":150.20522},{"c":143.3,"h":148.6918,"l":142.8575,"n":19052,"o":148.5,"t":"2025-12-29T05:00:00Z","v":818343,"vw":143.836836},{"c":142.78,"h":146.5,"l":142.555,"n":18690,"o":143.07,"t":"2025-12-30T05:00:00Z","v":1057399,"vw":143.843982},{"c":143.52,"h":144.42,"l":141.15,"n":16565,"o":142.49,"t":"2025-12-31T05:00:00Z","v":974191,"vw":143.597219},{"c":151.52,"h":152,"l":144.83,"n":24049,"o":144.94,"t":"2026-01-02T05:00:00Z","v":1113252,"vw":150.290799},{"c":149.48,"h":151.9925,"l":146.535,"n":20180,"o":149.34,"t":"2026-01-05T05:00:00Z","v":948010,"vw":149.482652},{"c":155.95,"h":158.455,"l":150.8,"n":25715,"o":151.77,"t":"2026-01-06T05:00:00Z","v":1061951,"vw":155.960991},{"c":156.23,"h":157.43,"l":152.43,"n":20755,"o":155.76,"t":"2026-01-07T05:00:00Z","v":722746,"vw":155.582042},{"c":160,"h":161.99,"l":153.56,"n":24459,"o":154.88,"t":"2026-01-08T05:00:00Z","v":1256996,"vw":160.185898},{"c":160.01,"h":161.5,"l":155.59,"n":17182,"o":161.23,"t":"2026-01-09T05:00:00Z","v":818503,"vw":159.135648},{"c":167.69,"h":167.85,"l":159.12,"n":20672,"o":160.41,"t":"2026-01-12T05:00:00Z","v":1015378,"vw":165.755599},{"c":166.27,"h":168.16,"l":164.1242,"n":20585,"o":164.93,"t":"2026-01-13T05:00:00Z","v":799788,"vw":166.106907},{"c":165.53,"h":166.91,"l":162.58,"n":18263,"o":165.05,"t":"2026-01-14T05:00:00Z","v":786508,"vw":165.313899},{"c":166.71,"h":167.98,"l":163.11,"n":20021,"o":165.31,"t":"2026-01-15T05:00:00Z","v":749448,"vw":166.297228},{"c":157.68,"h":167.27,"l":157.33,"n":25002,"o":166.76,"t":"2026-01-16T05:00:00Z","v":1413666,"vw":160.893228},{"c":159.73,"h":164.5,"l":158.24,"n":28223,"o":161.6,"t":"2026-01-20T05:00:00Z","v":1393272,"vw":160.509839},{"c":160.9,"h":165,"l":159.1,"n":23352,"o":160.11,"t":"2026-01-21T05:00:00Z","v":1080111,"vw":161.521206},{"c":162.44,"h":167.14,"l":161.71,"n":20692,"o":163.37,"t":"2026-01-22T05:00:00Z","v":1027483,"vw":163.221717},{"c":162.77,"h":163.04,"l":158.155,"n":21001,"o":161.5,"t":"2026-01-23T05:00:00Z","v":1088899,"vw":161.209968},{"c":157.4,"h":163.83,"l":156.73,"n":25768,"o":161.5,"t":"2026-01-26T05:00:00Z","v":1318860,"vw":158.385526},{"c":157.29,"h":159.755,"l":155.5,"n":29437,"o":157.46,"t":"2026-01-27T05:00:00Z","v":1709216,"vw":157.663454},{"c":156.64,"h":168.48,"l":152.26,"n":54424,"o":167.875,"t":"2026-01-28T05:00:00Z","v":3355770,"vw":159.619967},{"c":160.64,"h":164.25,"l":152.875,"n":34443,"o":158.25,"t":"2026-01-29T05:00:00Z","v":1765836,"vw":160.485171},{"c":157.72,"h":160.96,"l":153.42,"n":29232,"o":159.11,"t":"2026-01-30T05:00:00Z","v":1419513,"vw":156.93778},{"c":162.12,"h":162.34,"l":156.29,"n":27880,"o":161.32,"t":"2026-02-02T05:00:00Z","v":1468054,"vw":160.587099},{"c":163.45,"h":163.64,"l":158.145,"n":28509,"o":161,"t":"2026-02-03T05:00:00Z","v":1443592,"vw":161.264402},{"c":162.06,"h":167,"l":160.4,"n":30951,"o":164.65,"t":"2026-02-04T05:00:00Z","v":1840762,"vw":162.256232},{"c":160.64,"h":166.01,"l":159.54,"n":27059,"o":162.8,"t":"2026-02-05T05:00:00Z","v":1412149,"vw":161.226696},{"c":168.93,"h":169.705,"l":161,"n":26289,"o":161,"t":"2026-02-06T05:00:00Z","v":1285633,"vw":168.208042},{"c":171.21,"h":175.29,"l":168.19,"n":23822,"o":170,"t":"2026-02-09T05:00:00Z","v":1178709,"vw":172.659546},{"c":163.17,"h":172.025,"l":163.15,"n":25196,"o":170.07,"t":"2026-02-10T05:00:00Z","v":1084284,"vw":165.652891},{"c":166.47,"h":167.75,"l":161.38,"n":22152,"o":164.19,"t":"2026-02-11T05:00:00Z","v":1015358,"vw":165.248334},{"c":162.54,"h":169.47,"l":160.735,"n":27344,"o":168.1,"t":"2026-02-12T05:00:00Z","v":1433223,"vw":163.64069},{"c":161.07,"h":165.33,"l":158.635,"n":18887,"o":163.33,"t":"2026-02-13T05:00:00Z","v":832838,"vw":161.599665},{"c":163.33,"h":164.05,"l":156.38,"n":25012,"o":164.05,"t":"2026-02-17T05:00:00Z","v":1168209,"vw":161.988053},{"c":158.31,"h":165,"l":157.81,"n":26481,"o":160.13,"t":"2026-02-18T05:00:00Z","v":1107647,"vw":159.751053},{"c":150.61,"h":158.37,"l":150.27,"n":24176,"o":156.07,"t":"2026-02-19T05:00:00Z","v":1109087,"vw":152.653001},{"c":146.52,"h":151.01,"l":143.15,"n":31019,"o":150,"t":"2026-02-20T05:00:00Z","v":1843259,"vw":146.072625},{"c":140.78,"h":145.18,"l":136.59,"n":34122,"o":145,"t":"2026-02-23T05:00:00Z","v":1869051,"vw":139.476422},{"c":141.16,"h":143.315,"l":139.75,"n":20968,"o":140.02,"t":"2026-02-24T05:00:00Z","v":1088865,"vw":141.627438},{"c":144.9,"h":145.31,"l":139.32,"n":25191,"o":142.08,"t":"2026-02-25T05:00:00Z","v":1257543,"vw":143.082147},{"c":151.63,"h":151.75,"l":146.49,"n":28398,"o":146.49,"t":"2026-02-26T05:00:00Z","v":1702018,"vw":150.415054},{"c":148.2,"h":152.57,"l":144.095,"n":22274,"o":149,"t":"2026-02-27T05:00:00Z","v":1572001,"vw":148.574406},{"c":142.41,"h":147.07,"l":142.1,"n":24836,"o":146.24,"t":"2026-03-02T05:00:00Z","v":1390308,"vw":143.890237},{"c":140.96,"h":142.9599,"l":135.2701,"n":24080,"o":137.91,"t":"2026-03-03T05:00:00Z","v":1191347,"vw":139.81525},{"c":137.94,"h":142.68,"l":136.22,"n":21825,"o":141.25,"t":"2026-03-04T05:00:00Z","v":1108235,"vw":138.27472},{"c":140.38,"h":141.93,"l":135.89,"n":20744,"o":137.05,"t":"2026-03-05T05:00:00Z","v":1024745,"vw":140.16346},{"c":134.81,"h":136.2,"l":131,"n":24462,"o":136.2,"t":"2026-03-06T05:00:00Z","v":1330189,"vw":133.781616},{"c":137.57,"h":137.81,"l":129.02,"n":23609,"o":133.63,"t":"2026-03-09T04:00:00Z","v":1205678,"vw":135.087965},{"c":139.82,"h":143.49,"l":135.51,"n":27305,"o":135.51,"t":"2026-03-10T04:00:00Z","v":1423743,"vw":140.036051},{"c":144.35,"h":145.96,"l":139.64,"n":26744,"o":140.11,"t":"2026-03-11T04:00:00Z","v":1187173,"vw":143.942309},{"c":138.68,"h":143.15,"l":138.05,"n":26681,"o":141.87,"t":"2026-03-12T04:00:00Z","v":1332022,"vw":140.035833},{"c":144.02,"h":144.54,"l":139.34,"n":22911,"o":140.76,"t":"2026-03-13T04:00:00Z","v":1350013,"vw":142.35331},{"c":144.08,"h":146.925,"l":142.31,"n":24732,"o":146,"t":"2026-03-16T04:00:00Z","v":1397629,"vw":144.503781},{"c":142.77,"h":145.89,"l":142.71,"n":16805,"o":144.97,"t":"2026-03-17T04:00:00Z","v":707130,"vw":143.792338},{"c":140.05,"h":142.295,"l":139.27,"n":17289,"o":141.98,"t":"2026-03-18T04:00:00Z","v":782729,"vw":140.300186},{"c":144.76,"h":146.79,"l":138.35,"n":20298,"o":139.5,"t":"2026-03-19T04:00:00Z","v":929356,"vw":142.6253},{"c":143.4,"h":145.74,"l":142.825,"n":29609,"o":144.62,"t":"2026-03-20T04:00:00Z","v":1928430,"vw":143.491447},{"c":146.96,"h":150.68,"l":146,"n":22543,"o":147.12,"t":"2026-03-23T04:00:00Z","v":962744,"vw":147.790282},{"c":151.59,"h":152.07,"l":143.22,"n":20958,"o":145.66,"t":"2026-03-24T04:00:00Z","v":848801,"vw":150.02328},{"c":147.11,"h":153.53,"l":146.46,"n":23811,"o":153,"t":"2026-03-25T04:00:00Z","v":1077447,"vw":148.353504},{"c":137.57,"h":147.72,"l":137.03,"n":22184,"o":145.38,"t":"2026-03-26T04:00:00Z","v":1276082,"vw":140.248735},{"c":133.67,"h":137.21,"l":129.58,"n":24511,"o":135,"t":"2026-03-27T04:00:00Z","v":1301393,"vw":133.340775},{"c":136.69,"h":137.58,"l":134.23,"n":21558,"o":135.68,"t":"2026-03-30T04:00:00Z","v":901956,"vw":136.287872},{"c":142.77,"h":145.055,"l":138.635,"n":18747,"o":141.77,"t":"2026-03-31T04:00:00Z","v":766306,"vw":142.372615},{"c":143.35,"h":145.755,"l":141.26,"n":18632,"o":145.39,"t":"2026-04-01T04:00:00Z","v":656609,"vw":143.732155},{"c":144.69,"h":146.09,"l":141.45,"n":20988,"o":142.52,"t":"2026-04-02T04:00:00Z","v":1003458,"vw":144.405737},{"c":149.6,"h":149.99,"l":143.82,"n":14580,"o":144.48,"t":"2026-04-06T04:00:00Z","v":660620,"vw":148.745588},{"c":148.41,"h":150,"l":146.57,"n":16185,"o":149.21,"t":"2026-04-07T04:00:00Z","v":665423,"vw":148.21533},{"c":153.65,"h":160,"l":153.65,"n":28236,"o":153.66,"t":"2026-04-08T04:00:00Z","v":1351710,"vw":155.125147},{"c":154.87,"h":156.2,"l":151.43,"n":16975,"o":152.73,"t":"2026-04-09T04:00:00Z","v":693233,"vw":154.783818},{"c":155.13,"h":157.38,"l":153.61,"n":16171,"o":154.5,"t":"2026-04-10T04:00:00Z","v":744190,"vw":155.061244},{"c":154.15,"h":154.62,"l":146,"n":21367,"o":153.74,"t":"2026-04-13T04:00:00Z","v":952185,"vw":152.638889},{"c":159.25,"h":159.49,"l":152.2,"n":19681,"o":152.56,"t":"2026-04-14T04:00:00Z","v":759681,"vw":157.526779},{"c":157.23,"h":161.46,"l":156.78,"n":20533,"o":160,"t":"2026-04-15T04:00:00Z","v":843094,"vw":158.378435},{"c":151.09,"h":156.93,"l":150.25,"n":27748,"o":155.58,"t":"2026-04-16T04:00:00Z","v":1335818,"vw":152.307312},{"c":158.14,"h":161.71,"l":154.4,"n":28083,"o":154.4,"t":"2026-04-17T04:00:00Z","v":1357636,"vw":158.718928},{"c":158.31,"h":159.335,"l":150.97,"n":33987,"o":155.79,"t":"2026-04-20T04:00:00Z","v":1839623,"vw":157.000944},{"c":147.71,"h":157.89,"l":144.76,"n":37698,"o":155.56,"t":"2026-04-21T04:00:00Z","v":1824010,"vw":147.969229},{"c":147.76,"h":151.89,"l":146.29,"n":22536,"o":148.18,"t":"2026-04-22T04:00:00Z","v":962699,"vw":147.974528},{"c":143.85,"h":149.19,"l":143.38,"n":22906,"o":148.49,"t":"2026-04-23T04:00:00Z","v":866495,"vw":145.15212},{"c":138.67,"h":142.02,"l":136.855,"n":30991,"o":140.01,"t":"2026-04-24T04:00:00Z","v":1499618,"vw":139.717659},{"c":134.13,"h":139.16,"l":131.57,"n":32914,"o":139.1,"t":"2026-04-27T04:00:00Z","v":1714857,"vw":134.110052},{"c":129.14,"h":136.61,"l":128.3,"n":41292,"o":133.33,"t":"2026-04-28T04:00:00Z","v":2143294,"vw":131.297812},{"c":147.8,"h":150.7,"l":141,"n":63940,"o":143,"t":"2026-04-29T04:00:00Z","v":3908497,"vw":146.587656},{"c":152.24,"h":154.19,"l":147.41,"n":31632,"o":150.79,"t":"2026-04-30T04:00:00Z","v":1511251,"vw":151.613366},{"c":148.14,"h":155.04,"l":144.94,"n":28683,"o":153.25,"t":"2026-05-01T04:00:00Z","v":971284,"vw":148.428715},{"c":140.18,"h":148.65,"l":140.13,"n":28634,"o":148.01,"t":"2026-05-04T04:00:00Z","v":1306268,"vw":142.576059},{"c":144.94,"h":146.49,"l":140.01,"n":24463,"o":142.27,"t":"2026-05-05T04:00:00Z","v":1103358,"vw":143.908022},{"c":147.11,"h":151,"l":144.95,"n":23673,"o":148.12,"t":"2026-05-06T04:00:00Z","v":997202,"vw":147.307359},{"c":146.3,"h":148.26,"l":141.01,"n":27257,"o":146.8,"t":"2026-05-07T04:00:00Z","v":1311173,"vw":144.918859},{"c":138.68,"h":148.8,"l":138.64,"n":21958,"o":147.94,"t":"2026-05-08T04:00:00Z","v":1047568,"vw":141.365618},{"c":139.61,"h":141.58,"l":137.88,"n":24623,"o":139.77,"t":"2026-05-11T04:00:00Z","v":1173338,"vw":139.487891},{"c":135.33,"h":141.03,"l":135.31,"n":22958,"o":139.57,"t":"2026-05-12T04:00:00Z","v":1027819,"vw":137.054689},{"c":126.36,"h":135.775,"l":126.3,"n":33017,"o":135.19,"t":"2026-05-13T04:00:00Z","v":1669117,"vw":127.923279},{"c":136.75,"h":136.91,"l":127.56,"n":42587,"o":128.11,"t":"2026-05-14T04:00:00Z","v":2395207,"vw":133.206593},{"c":137.22,"h":139.07,"l":134.215,"n":24066,"o":136.75,"t":"2026-05-15T04:00:00Z","v":1153936,"vw":136.567905},{"c":132.31,"h":135.94,"l":131.67,"n":24374,"o":134.75,"t":"2026-05-18T04:00:00Z","v":1085331,"vw":133.550787},{"c":126.33,"h":131.335,"l":126.01,"n":24619,"o":131.02,"t":"2026-05-19T04:00:00Z","v":1046733,"vw":127.587709},{"c":131.18,"h":134.11,"l":124.96,"n":23994,"o":128.22,"t":"2026-05-20T04:00:00Z","v":1055216,"vw":130.689183},{"c":136.57,"h":137.38,"l":130.18,"n":20497,"o":130.49,"t":"2026-05-21T04:00:00Z","v":926678,"vw":135.24459},{"c":137.41,"h":139.615,"l":135.645,"n":16839,"o":137.33,"t":"2026-05-22T04:00:00Z","v":773301,"vw":137.181539},{"c":139.68,"h":142.24,"l":136.77,"n":19034,"o":139.1,"t":"2026-05-26T04:00:00Z","v":938119,"vw":138.913375},{"c":141.48,"h":144.89,"l":139.23,"n":18890,"o":141.08,"t":"2026-05-27T04:00:00Z","v":1043553,"vw":141.578029},{"c":140.02,"h":141.025,"l":136.5,"n":19294,"o":139.44,"t":"2026-05-28T04:00:00Z","v":924968,"vw":139.786863},{"c":142.38,"h":146.07,"l":137.63,"n":16599,"o":139.06,"t":"2026-05-29T04:00:00Z","v":834975,"vw":143.068323},{"c":141.76,"h":142.5,"l":135.81,"n":22411,"o":142.38,"t":"2026-06-01T04:00:00Z","v":763365,"vw":140.550508},{"c":138.2,"h":140.62,"l":136.685,"n":16911,"o":138.22,"t":"2026-06-02T04:00:00Z","v":668611,"vw":138.713715},{"c":140.26,"h":141.5,"l":134.7934,"n":20176,"o":135.7,"t":"2026-06-03T04:00:00Z","v":775171,"vw":139.501165},{"c":136.5,"h":143.23,"l":133.16,"n":21407,"o":142.66,"t":"2026-06-04T04:00:00Z","v":915055,"vw":136.331853},{"c":140.46,"h":142.12,"l":137,"n":20138,"o":137,"t":"2026-06-05T04:00:00Z","v":773463,"vw":139.947854},{"c":146.14,"h":147.405,"l":138.18,"n":20039,"o":139.71,"t":"2026-06-08T04:00:00Z","v":1035742,"vw":145.398542},{"c":150.83,"h":152.325,"l":146.11,"n":19762,"o":146.11,"t":"2026-06-09T04:00:00Z","v":849975,"vw":150.113433},{"c":147.41,"h":154.55,"l":145.955,"n":22742,"o":150.95,"t":"2026-06-10T04:00:00Z","v":1051315,"vw":149.679494},{"c":158.73,"h":159.8,"l":147.49,"n":26628,"o":147.67,"t":"2026-06-11T04:00:00Z","v":1163705,"vw":156.587396},{"c":159.32,"h":161.7,"l":157.87,"n":17346,"o":160.6,"t":"2026-06-12T04:00:00Z","v":638190,"vw":159.804922},{"c":156.24,"h":161.87,"l":155.35,"n":20224,"o":159.33,"t":"2026-06-15T04:00:00Z","v":943992,"vw":157.046152},{"c":153.55,"h":158.27,"l":153.3,"n":17713,"o":156.74,"t":"2026-06-16T04:00:00Z","v":811443,"vw":154.4934},{"c":158.8,"h":162.74,"l":151.4125,"n":17664,"o":151.85,"t":"2026-06-17T04:00:00Z","v":668301,"vw":159.347925},{"c":164.89,"h":166.48,"l":161,"n":16974,"o":161.01,"t":"2026-06-18T04:00:00Z","v":1002415,"vw":164.592368},{"c":164.46,"h":168.335,"l":162.35,"n":19424,"o":166.93,"t":"2026-06-22T04:00:00Z","v":790737,"vw":164.77659},{"c":164.25,"h":165.95,"l":162.045,"n":18916,"o":163.45,"t":"2026-06-23T04:00:00Z","v":639014,"vw":164.171747},{"c":169.87,"h":171.9,"l":164.95,"n":21010,"o":165.33,"t":"2026-06-24T04:00:00Z","v":986743,"vw":170.230402},{"c":173.41,"h":177.77,"l":166.71,"n":21890,"o":168.47,"t":"2026-06-25T04:00:00Z","v":1177253,"vw":172.88497},{"c":171.46,"h":172.82,"l":165.5,"n":26512,"o":170.64,"t":"2026-06-26T04:00:00Z","v":2037844,"vw":170.56354},{"c":167.63,"h":172.54,"l":163.02,"n":18853,"o":172.54,"t":"2026-06-29T04:00:00Z","v":797906,"vw":167.577321},{"c":168,"h":169.07,"l":163.8675,"n":17912,"o":167.33,"t":"2026-06-30T04:00:00Z","v":848623,"vw":167.018869},{"c":172.07,"h":172.855,"l":166.21,"n":24838,"o":166.21,"t":"2026-07-01T04:00:00Z","v":1081902,"vw":171.407714},{"c":177.71,"h":178.25,"l":171.115,"n":22511,"o":173.27,"t":"2026-07-02T04:00:00Z","v":1057594,"vw":175.847656},{"c":176.28,"h":180.43,"l":173.555,"n":24502,"o":180,"t":"2026-07-06T04:00:00Z","v":931166,"vw":175.79032},{"c":175.3,"h":181.72,"l":172,"n":26332,"o":178.48,"t":"2026-07-07T04:00:00Z","v":955255,"vw":174.935136},{"c":174.96,"h":176.305,"l":168.29,"n":25662,"o":173.71,"t":"2026-07-08T04:00:00Z","v":1560062,"vw":172.880595},{"c":180.63,"h":182.415,"l":176.285,"n":22472,"o":176.74,"t":"2026-07-09T04:00:00Z","v":1103606,"vw":180.35857},{"c":185.26,"h":189.4,"l":180.09,"n":24660,"o":182,"t":"2026-07-10T04:00:00Z","v":953346,"vw":186.462644},{"c":189.27,"h":191.535,"l":184.9,"n":20364,"o":187.33,"t":"2026-07-13T04:00:00Z","v":715757,"vw":188.338647},{"c":185.33,"h":192.2,"l":184.43,"n":18113,"o":192.2,"t":"2026-07-14T04:00:00Z","v":694104,"vw":185.719859},{"c":178.64,"h":188.329,"l":177.62,"n":26310,"o":185.26,"t":"2026-07-15T04:00:00Z","v":1326098,"vw":180.946602},{"c":185.47,"h":187.73,"l":178.08,"n":23954,"o":179.59,"t":"2026-07-16T04:00:00Z","v":1168625,"vw":185.018082},{"c":189.35,"h":189.7799,"l":183.04,"n":18879,"o":185,"t":"2026-07-17T04:00:00Z","v":743493,"vw":187.979593},{"c":195.01,"h":196.385,"l":191.105,"n":24748,"o":193.2,"t":"2026-07-20T04:00:00Z","v":1090054,"vw":193.937983},{"c":192.83,"h":195.83,"l":189.56,"n":24719,"o":192.5,"t":"2026-07-21T04:00:00Z","v":1161443,"vw":192.970776},{"c":187.23,"h":192.485,"l":184.31,"n":25665,"o":192.12,"t":"2026-07-22T04:00:00Z","v":1275906,"vw":187.433423},{"c":185,"h":188.6575,"l":181.1,"n":24465,"o":184.82,"t":"2026-07-23T04:00:00Z","v":1380248,"vw":184.779577},{"c":186.98,"h":189.49,"l":182.01,"n":16872,"o":184.36,"t":"2026-07-24T04:00:00Z","v":893089,"vw":186.599382},{"c":195.44,"h":197.99,"l":191,"n":25506,"o":191.17,"t":"2026-07-27T04:00:00Z","v":1166812,"vw":195.358877},{"c":198.24,"h":202.805,"l":194.72,"n":24589,"o":200,"t":"2026-07-28T04:00:00Z","v":1081307,"vw":197.635804},{"c":205.73,"h":208.879,"l":198.05,"n":27056,"o":198.64,"t":"2026-07-29T04:00:00Z","v":1433978,"vw":205.861472},{"c":209.86,"h":210.24,"l":204.505,"n":19554,"o":208.49,"t":"2026-07-30T04:00:00Z","v":670297,"vw":207.788009},{"c":213.7,"h":214.225,"l":207.635,"n":24439,"o":208.99,"t":"2026-07-31T04:00:00Z","v":974272,"vw":211.935309},{"c":225.3,"h":225.5,"l":215.37,"n":31753,"o":215.75,"t":"2026-08-03T04:00:00Z","v":1639612,"vw":222.717162},{"c":218.25,"h":225.5,"l":217.09,"n":34500,"o":222.12,"t":"2026-08-04T04:00:00Z","v":1335532,"vw":219.757646},{"c":225.97,"h":226.7,"l":220.01,"n":21885,"o":221.52,"t":"2026-08-05T04:00:00Z","v":795756,"vw":224.886836},{"c":227.27,"h":229.99,"l":220.01,"n":20859,"o":222.58,"t":"2026-08-06T04:00:00Z","v":781895,"vw":226.435665},{"c":225.2,"h":228.74,"l":223.99,"n":16031,"o":228.74,"t":"2026-08-07T04:00:00Z","v":735403,"vw":225.608015},{"c":227.54,"h":228.92,"l":223.515,"n":25127,"o":228.76,"t":"2026-08-10T04:00:00Z","v":1067620,"vw":226.659402},{"c":221.38,"h":232.47,"l":219.665,"n":40186,"o":226.99,"t":"2026-08-11T04:00:00Z","v":1818191,"vw":223.932812},{"c":245.89,"h":252.52,"l":222,"n":49209,"o":234.08,"t":"2026-08-12T04:00:00Z","v":2501770,"vw":240.239505},{"c":238.61,"h":253.7095,"l":236.515,"n":35407,"o":248.76,"t":"2026-08-13T04:00:00Z","v":1753937,"vw":241.480536},{"c":237.15,"h":239.82,"l":235,"n":23942,"o":238.41,"t":"2026-08-14T04:00:00Z","v":825011,"vw":237.123909},{"c":241.71,"h":249.44,"l":233.05,"n":26569,"o":235.9,"t":"2026-08-17T04:00:00Z","v":924591,"vw":242.973423},{"c":235.65,"h":242.945,"l":234.59,"n":20199,"o":239.92,"t":"2026-08-18T04:00:00Z","v":740044,"vw":237.628663},{"c":233.46,"h":240.345,"l":230.85,"n":19076,"o":236.36,"t":"2026-08-19T04:00:00Z","v":749079,"vw":233.955057},{"c":233.1,"h":233.1,"l":227.01,"n":17641,"o":229.68,"t":"2026-08-20T04:00:00Z","v":683243,"vw":230.954621},{"c":246.06,"h":246.3,"l":233.3,"n":18529,"o":233.31,"t":"2026-08-21T04:00:00Z","v":672163,"vw":242.08659},{"c":253.94,"h":254.94,"l":245.62,"n":24087,"o":248.88,"t":"2026-08-24T04:00:00Z","v":970138,"vw":252.742655},{"c":248.7,"h":254.99,"l":246.1,"n":22594,"o":252.98,"t":"2026-08-25T04:00:00Z","v":643998,"vw":249.268827},{"c":240.93,"h":249.77,"l":240.09,"n":19084,"o":248.76,"t":"2026-08-26T04:00:00Z","v":636207,"vw":243.174333},{"c":233.22,"h":237.57,"l":230.795,"n":25428,"o":236.22,"t":"2026-08-27T04:00:00Z","v":1248816,"vw":233.35312},{"c":230.19,"h":237.65,"l":228.89,"n":18602,"o":234.4,"t":"2026-08-28T04:00:00Z","v":618004,"vw":231.01988},{"c":228.5,"h":235.36,"l":225.33,"n":19922,"o":229.72,"t":"2026-08-31T04:00:00Z","v":847242,"vw":228.67453},{"c":233.98,"h":234.47,"l":226.3,"n":27997,"o":226.63,"t":"2026-09-01T04:00:00Z","v":987673,"vw":232.668938},{"c":231,"h":236.62,"l":229.805,"n":19623,"o":233.98,"t":"2026-09-02T04:00:00Z","v":702197,"vw":231.701524},{"c":228.88,"h":234.34,"l":228.32,"n":18000,"o":230.78,"t":"2026-09-03T04:00:00Z","v":647048,"vw":230.122155},{"c":230.22,"h":235.84,"l":226.99,"n":18984,"o":227.06,"t":"2026-09-04T04:00:00Z","v":815401,"vw":231.956261},{"c":222.49,"h":230.355,"l":220.345,"n":28306,"o":230.24,"t":"2026-09-08T04:00:00Z","v":1055020,"vw":224.291955},{"c":215.31,"h":223.54,"l":214.75,"n":24118,"o":220.09,"t":"2026-09-09T04:00:00Z","v":1193405,"vw":216.693143},{"c":214.69,"h":219.65,"l":211.861,"n":26215,"o":213.06,"t":"2026-09-10T04:00:00Z","v":1175046,"vw":215.527087},{"c":212.49,"h":216.53,"l":210.27,"n":23384,"o":215.945,"t":"2026-09-11T04:00:00Z","v":1294762,"vw":212.767235},{"c":214.16,"h":217.53,"l":212.03,"n":25429,"o":213.47,"t":"2026-09-14T04:00:00Z","v":1445188,"vw":214.501206},{"c":203.47,"h":213.42,"l":200.37,"n":33713,"o":213.4,"t":"2026-09-15T04:00:00Z","v":1390488,"vw":203.895384},{"c":210.61,"h":216.275,"l":204.5,"n":31388,"o":204.85,"t":"2026-09-16T04:00:00Z","v":1544615,"vw":210.627108},{"c":199.56,"h":214.64,"l":198.81,"n":28913,"o":210.16,"t":"2026-09-17T04:00:00Z","v":1151672,"vw":202.861785},{"c":196.71,"h":200.9899,"l":192.5,"n":31347,"o":200.22,"t":"2026-09-18T04:00:00Z","v":8527393,"vw":196.478818},{"c":200.3,"h":202.33,"l":197.3,"n":25300,"o":201.61,"t":"2026-09-21T04:00:00Z","v":1134820,"vw":200.7146},{"c":206.81,"h":213.49,"l":204.76,"n":32609,"o":205,"t":"2026-09-22T04:00:00Z","v":1476370,"vw":208.43482},{"c":210.8,"h":211.74,"l":200.72,"n":26297,"o":206.37,"t":"2026-09-23T04:00:00Z","v":1139147,"vw":209.305641},{"c":206.71,"h":212.13,"l":204.92,"n":23303,"o":209.88,"t":"2026-09-24T04:00:00Z","v":878776,"vw":207.857817},{"c":207.2,"h":209.36,"l":204.52,"n":20777,"o":207.16,"t":"2026-09-25T04:00:00Z","v":916465,"vw":207.367094},{"c":202.45,"h":211.49,"l":199.67,"n":24207,"o":207.18,"t":"2026-09-28T04:00:00Z","v":1235155,"vw":202.757055},{"c":199.11,"h":204.38,"l":197.78,"n":23683,"o":202.97,"t":"2026-09-29T04:00:00Z","v":1334642,"vw":199.850267},{"c":193.53,"h":200.145,"l":190.83,"n":26063,"o":197.88,"t":"2026-09-30T04:00:00Z","v":1480885,"vw":193.43402},{"c":194.33,"h":197.88,"l":192.275,"n":23905,"o":194.79,"t":"2026-10-01T04:00:00Z","v":1081723,"vw":194.508618},{"c":202,"h":202.22,"l":192.17,"n":24034,"o":194.3,"t":"2026-10-02T04:00:00Z","v":955042,"vw":200.189084},{"c":194.16,"h":202.18,"l":187.435,"n":30924,"o":201.02,"t":"2026-10-05T04:00:00Z","v":1676816,"vw":194.050375},{"c":190.44,"h":195.325,"l":189.19,"n":23369,"o":194.19,"t":"2026-10-06T04:00:00Z","v":951161,"vw":191.127381},{"c":185.31,"h":191.25,"l":184.85,"n":24187,"o":189.09,"t":"2026-10-07T04:00:00Z","v":1082661,"vw":186.801067},{"c":190.2,"h":193,"l":183.46,"n":27445,"o":186.41,"t":"2026-10-08T04:00:00Z","v":1181237,"vw":190.518474},{"c":193.87,"h":196.82,"l":187.76,"n":27756,"o":189.72,"t":"2026-10-09T04:00:00Z","v":1066394,"vw":193.916587},{"c":194.12,"h":197.3,"l":190.185,"n":24547,"o":193.46,"t":"2026-10-12T04:00:00Z","v":1168579,"vw":193.946719},{"c":202.35,"h":204.445,"l":194.47,"n":31957,"o":194.55,"t":"2026-10-13T04:00:00Z","v":1159263,"vw":200.669101},{"c":204.24,"h":205.54,"l":198.41,"n":27936,"o":204.83,"t":"2026-10-14T04:00:00Z","v":1274515,"vw":202.917784},{"c":204.91,"h":210.475,"l":203.03,"n":31913,"o":206.43,"t":"2026-10-15T04:00:00Z","v":1104853,"vw":205.755305},{"c":204.14,"h":212.23,"l":201.155,"n":27742,"o":206.05,"t":"2026-10-16T04:00:00Z","v":1124274,"vw":204.809215},{"c":197.89,"h":203.84,"l":195.8,"n":30298,"o":203.84,"t":"2026-10-19T04:00:00Z","v":1358531,"vw":197.725785},{"c":195.34,"h":201.2575,"l":194.365,"n":26653,"o":195.91,"t":"2026-10-20T04:00:00Z","v":1288901,"vw":196.511286},{"c":188.06,"h":195.6,"l":185.1601,"n":26361,"o":194.48,"t":"2026-10-21T04:00:00Z","v":1268154,"vw":187.848206},{"c":190.11,"h":190.42,"l":183.77,"n":22972,"o":186.88,"t":"2026-10-22T04:00:00Z","v":989876,"vw":188.068095}],"volatilityBars":[{"c":199.95,"h":201.61,"l":198.495,"n":511,"o":201.61,"t":"2026-09-21T13:30:00Z","v":39108,"vw":201.236363},{"c":198.525,"h":200.22,"l":197.54,"n":577,"o":200.22,"t":"2026-09-21T13:45:00Z","v":14426,"vw":199.01655},{"c":198.49,"h":198.71,"l":197.3,"n":944,"o":198.515,"t":"2026-09-21T14:00:00Z","v":36825,"vw":198.236862},{"c":199.99,"h":200,"l":198.54,"n":592,"o":198.57,"t":"2026-09-21T14:15:00Z","v":14604,"vw":199.208316},{"c":199.89,"h":200.01,"l":199.3,"n":796,"o":199.99,"t":"2026-09-21T14:30:00Z","v":25535,"vw":199.701917},{"c":200.17,"h":200.57,"l":199.65,"n":712,"o":199.86,"t":"2026-09-21T14:45:00Z","v":19462,"vw":200.124738},{"c":200.43,"h":200.685,"l":199.8,"n":942,"o":200.03,"t":"2026-09-21T15:00:00Z","v":33115,"vw":200.197243},{"c":201.05,"h":201.36,"l":200.23,"n":872,"o":200.63,"t":"2026-09-21T15:15:00Z","v":38897,"vw":200.940956},{"c":200.29,"h":201.23,"l":200.2,"n":724,"o":200.83,"t":"2026-09-21T15:30:00Z","v":17949,"vw":200.712836},{"c":201.27,"h":201.3,"l":200.16,"n":661,"o":200.2,"t":"2026-09-21T15:45:00Z","v":18423,"vw":200.631829},{"c":200.48,"h":201.27,"l":200.48,"n":577,"o":201.27,"t":"2026-09-21T16:00:00Z","v":13199,"vw":200.915832},{"c":200.65,"h":201.02,"l":200.535,"n":618,"o":200.55,"t":"2026-09-21T16:15:00Z","v":15076,"vw":200.761042},{"c":201.23,"h":202.33,"l":200.69,"n":811,"o":200.69,"t":"2026-09-21T16:30:00Z","v":28177,"vw":201.605946},{"c":201.3,"h":201.555,"l":201.2,"n":403,"o":201.2,"t":"2026-09-21T16:45:00Z","v":8471,"vw":201.355318},{"c":200.53,"h":201.325,"l":200.5,"n":427,"o":201.325,"t":"2026-09-21T17:00:00Z","v":9304,"vw":200.826119},{"c":200.82,"h":201.08,"l":200.58,"n":490,"o":200.58,"t":"2026-09-21T17:15:00Z","v":11941,"vw":200.789451},{"c":200.99,"h":200.99,"l":200.2,"n":611,"o":200.71,"t":"2026-09-21T17:30:00Z","v":16814,"vw":200.553037},{"c":200.94,"h":201.6899,"l":200.77,"n":511,"o":200.93,"t":"2026-09-21T17:45:00Z","v":14653,"vw":201.022051},{"c":201.33,"h":202.08,"l":200.8,"n":681,"o":200.92,"t":"2026-09-21T18:00:00Z","v":19682,"vw":201.321667},{"c":201.36,"h":202.29,"l":201.34,"n":859,"o":201.34,"t":"2026-09-21T18:15:00Z","v":24177,"vw":201.853768},{"c":201.54,"h":201.73,"l":201.16,"n":922,"o":201.32,"t":"2026-09-21T18:30:00Z","v":33953,"vw":201.602284},{"c":201.565,"h":201.64,"l":201.23,"n":821,"o":201.46,"t":"2026-09-21T18:45:00Z","v":20948,"vw":201.424824},{"c":201.36,"h":201.73,"l":201.12,"n":1185,"o":201.52,"t":"2026-09-21T19:00:00Z","v":30061,"vw":201.421033},{"c":201.69,"h":202.32,"l":201.45,"n":1247,"o":201.45,"t":"2026-09-21T19:15:00Z","v":48503,"vw":201.984614},{"c":201.04,"h":201.72,"l":200.765,"n":1423,"o":201.65,"t":"2026-09-21T19:30:00Z","v":48621,"vw":201.203992},{"c":200.54,"h":202,"l":200.3,"n":3758,"o":201.15,"t":"2026-09-21T19:45:00Z","v":156474,"vw":201.077114},{"c":200.3,"h":200.54,"l":200.3,"n":45,"o":200.54,"t":"2026-09-21T20:00:00Z","v":158718,"vw":200.300334},{"c":203.56,"h":204,"l":201.5,"n":32,"o":201.5,"t":"2026-09-22T09:30:00Z","v":3470,"vw":202.134525},{"c":202.36,"h":202.56,"l":202.36,"n":30,"o":202.56,"t":"2026-09-22T09:45:00Z","v":1274,"vw":202.496817},{"c":203.69,"h":203.69,"l":203.55,"n":16,"o":203.59,"t":"2026-09-22T10:15:00Z","v":1191,"vw":203.650711},{"c":204.6,"h":204.6,"l":203.95,"n":19,"o":203.95,"t":"2026-09-22T11:00:00Z","v":1375,"vw":204.304545},{"c":213.2,"h":213.47,"l":205,"n":1765,"o":205,"t":"2026-09-22T13:30:00Z","v":116553,"vw":209.813492},{"c":211.17,"h":213.49,"l":210.5,"n":1510,"o":213.06,"t":"2026-09-22T13:45:00Z","v":100856,"vw":212.779482},{"c":213.01,"h":213.275,"l":210.36,"n":1456,"o":211.25,"t":"2026-09-22T14:00:00Z","v":62094,"vw":212.026749},{"c":212.25,"h":213.01,"l":211.65,"n":1362,"o":212.89,"t":"2026-09-22T14:15:00Z","v":49943,"vw":212.336969},{"c":211.17,"h":212.92,"l":211.17,"n":1277,"o":212.42,"t":"2026-09-22T14:30:00Z","v":57024,"vw":212.375247},{"c":210.08,"h":211.34,"l":209.95,"n":1030,"o":211.17,"t":"2026-09-22T14:45:00Z","v":30745,"vw":210.660986},{"c":207.99,"h":210.41,"l":207.73,"n":775,"o":210.08,"t":"2026-09-22T15:00:00Z","v":27148,"vw":208.900082},{"c":208.35,"h":208.57,"l":207.69,"n":964,"o":207.86,"t":"2026-09-22T15:15:00Z","v":28761,"vw":208.098522},{"c":207.89,"h":208.35,"l":206.51,"n":784,"o":208.25,"t":"2026-09-22T15:30:00Z","v":20679,"vw":207.814357},{"c":209.11,"h":209.11,"l":207.71,"n":683,"o":207.87,"t":"2026-09-22T15:45:00Z","v":20386,"vw":208.131094},{"c":208.235,"h":209.42,"l":207.47,"n":824,"o":209.16,"t":"2026-09-22T16:00:00Z","v":26627,"vw":208.567107},{"c":208.645,"h":208.87,"l":208.235,"n":637,"o":208.235,"t":"2026-09-22T16:15:00Z","v":14496,"vw":208.625588},{"c":207.325,"h":208.83,"l":207.2,"n":729,"o":208.735,"t":"2026-09-22T16:30:00Z","v":27685,"vw":208.112893},{"c":206.855,"h":208.02,"l":206.855,"n":647,"o":207.37,"t":"2026-09-22T16:45:00Z","v":22526,"vw":207.340201},{"c":205.375,"h":207.1,"l":205.37,"n":623,"o":206.775,"t":"2026-09-22T17:00:00Z","v":24799,"vw":206.640114},{"c":205.55,"h":206.8199,"l":205.55,"n":881,"o":205.83,"t":"2026-09-22T17:15:00Z","v":26495,"vw":205.91646},{"c":205.51,"h":205.85,"l":205.02,"n":720,"o":205.7825,"t":"2026-09-22T17:30:00Z","v":32884,"vw":205.508806},{"c":206.75,"h":207.1699,"l":205.51,"n":1410,"o":205.51,"t":"2026-09-22T17:45:00Z","v":56008,"vw":206.037237},{"c":206.385,"h":207.045,"l":206,"n":739,"o":206.7,"t":"2026-09-22T18:00:00Z","v":27069,"vw":206.617068},{"c":205.405,"h":206.34,"l":204.76,"n":995,"o":206.34,"t":"2026-09-22T18:15:00Z","v":24000,"vw":205.423166},{"c":205.63,"h":205.9,"l":205.36,"n":709,"o":205.63,"t":"2026-09-22T18:30:00Z","v":16772,"vw":205.608417},{"c":205.735,"h":206.07,"l":205.505,"n":1045,"o":205.785,"t":"2026-09-22T18:45:00Z","v":34577,"vw":205.857465},{"c":206.245,"h":206.51,"l":205.51,"n":1327,"o":205.735,"t":"2026-09-22T19:00:00Z","v":38597,"vw":206.03216},{"c":206.325,"h":206.435,"l":205.73,"n":861,"o":206.14,"t":"2026-09-22T19:15:00Z","v":20077,"vw":206.07657},{"c":207.18,"h":207.52,"l":206.1,"n":1857,"o":206.315,"t":"2026-09-22T19:30:00Z","v":51629,"vw":206.904035},{"c":206.87,"h":207.74,"l":206.495,"n":5525,"o":207.32,"t":"2026-09-22T19:45:00Z","v":208179,"vw":207.144435},{"c":208,"h":208,"l":206.81,"n":43,"o":206.81,"t":"2026-09-22T20:00:00Z","v":200970,"vw":206.813147},{"c":206.5,"h":206.5,"l":206.5,"n":3,"o":206.5,"t":"2026-09-22T20:30:00Z","v":200,"vw":206.5},{"c":206.81,"h":206.81,"l":206.81,"n":7,"o":206.81,"t":"2026-09-22T22:15:00Z","v":397,"vw":206.81},{"c":207.01,"h":207.01,"l":207.01,"n":3,"o":207.01,"t":"2026-09-22T23:45:00Z","v":210,"vw":207.01},{"c":201.73,"h":206.5578,"l":201.73,"n":414,"o":206.37,"t":"2026-09-23T13:30:00Z","v":21020,"vw":204.585413},{"c":202.18,"h":202.79,"l":200.72,"n":515,"o":201.555,"t":"2026-09-23T13:45:00Z","v":18083,"vw":201.619888},{"c":204.17,"h":204.17,"l":202.15,"n":540,"o":202.44,"t":"2026-09-23T14:00:00Z","v":16121,"vw":203.483616},{"c":204.985,"h":205.2,"l":204.21,"n":501,"o":204.51,"t":"2026-09-23T14:15:00Z","v":18073,"vw":204.682801},{"c":205.505,"h":205.685,"l":204.84,"n":561,"o":205.05,"t":"2026-09-23T14:30:00Z","v":16580,"vw":205.305315},{"c":207.05,"h":207.35,"l":205.29,"n":627,"o":205.29,"t":"2026-09-23T14:45:00Z","v":24571,"vw":206.500339},{"c":207.325,"h":207.54,"l":206.52,"n":511,"o":207.05,"t":"2026-09-23T15:00:00Z","v":14420,"vw":207.052522},{"c":206.62,"h":207.54,"l":206.57,"n":704,"o":207.473,"t":"2026-09-23T15:15:00Z","v":26453,"vw":207.32348},{"c":207.58,"h":207.6,"l":206.25,"n":860,"o":206.47,"t":"2026-09-23T15:30:00Z","v":43271,"vw":207.034868},{"c":208.38,"h":208.58,"l":206.9725,"n":850,"o":207.57,"t":"2026-09-23T15:45:00Z","v":38598,"vw":207.596794},{"c":207.91,"h":208.445,"l":207.14,"n":616,"o":208.445,"t":"2026-09-23T16:00:00Z","v":22036,"vw":208.123422},{"c":208.335,"h":208.88,"l":207.82,"n":712,"o":207.82,"t":"2026-09-23T16:15:00Z","v":25264,"vw":208.446469},{"c":208.415,"h":208.88,"l":208.27,"n":518,"o":208.42,"t":"2026-09-23T16:30:00Z","v":16195,"vw":208.521492},{"c":207.35,"h":208.32,"l":207.095,"n":692,"o":208.32,"t":"2026-09-23T16:45:00Z","v":18839,"vw":207.539285},{"c":208.58,"h":208.9,"l":207.565,"n":747,"o":207.66,"t":"2026-09-23T17:00:00Z","v":30631,"vw":208.189887},{"c":209.35,"h":209.37,"l":208.485,"n":664,"o":208.57,"t":"2026-09-23T17:15:00Z","v":21424,"vw":208.903645},{"c":208.44,"h":209.51,"l":208,"n":1040,"o":209.3,"t":"2026-09-23T17:30:00Z","v":44731,"vw":208.845793},{"c":208.28,"h":208.78,"l":207.92,"n":587,"o":208.78,"t":"2026-09-23T17:45:00Z","v":20875,"vw":208.342592},{"c":209.07,"h":209.55,"l":208.31,"n":674,"o":208.44,"t":"2026-09-23T18:00:00Z","v":23471,"vw":208.802112},{"c":209.72,"h":209.72,"l":209.015,"n":598,"o":209.015,"t":"2026-09-23T18:15:00Z","v":18071,"vw":209.452684},{"c":210.04,"h":210.175,"l":209.57,"n":836,"o":209.57,"t":"2026-09-23T18:30:00Z","v":31445,"vw":209.90569},{"c":210.71,"h":210.83,"l":209.89,"n":1261,"o":209.92,"t":"2026-09-23T18:45:00Z","v":50478,"vw":210.117226},{"c":211.32,"h":211.44,"l":210.2975,"n":1117,"o":210.715,"t":"2026-09-23T19:00:00Z","v":34234,"vw":210.806039},{"c":211.41,"h":211.7,"l":210.02,"n":1418,"o":211.32,"t":"2026-09-23T19:15:00Z","v":54350,"vw":211.135251},{"c":210.935,"h":211.74,"l":210.63,"n":1797,"o":211.44,"t":"2026-09-23T19:30:00Z","v":67967,"vw":211.164942},{"c":210.905,"h":211.44,"l":210.38,"n":5887,"o":210.78,"t":"2026-09-23T19:45:00Z","v":228343,"vw":210.878089},{"c":210.8,"h":210.8,"l":210.8,"n":47,"o":210.8,"t":"2026-09-23T20:00:00Z","v":171397,"vw":210.8},{"c":210.85,"h":210.85,"l":210.85,"n":1,"o":210.85,"t":"2026-09-23T22:30:00Z","v":500,"vw":210.85},{"c":211.9,"h":212.13,"l":207.67,"n":572,"o":209.88,"t":"2026-09-24T13:30:00Z","v":34669,"vw":209.799226},{"c":211.5,"h":211.52,"l":210.04,"n":746,"o":210.75,"t":"2026-09-24T13:45:00Z","v":14195,"vw":210.875557},{"c":210.17,"h":211.99,"l":209.7,"n":1017,"o":211.51,"t":"2026-09-24T14:00:00Z","v":35594,"vw":210.992362},{"c":209.32,"h":210.58,"l":209.29,"n":836,"o":210.08,"t":"2026-09-24T14:15:00Z","v":22100,"vw":210.153068},{"c":208.36,"h":209.51,"l":208.36,"n":549,"o":209.5,"t":"2026-09-24T14:30:00Z","v":15386,"vw":208.947115},{"c":208.27,"h":208.98,"l":207.37,"n":726,"o":208.62,"t":"2026-09-24T14:45:00Z","v":33343,"vw":207.980299},{"c":207.42,"h":208.825,"l":207.42,"n":463,"o":208.65,"t":"2026-09-24T15:00:00Z","v":12874,"vw":208.31118},{"c":206.92,"h":207.56,"l":206.48,"n":475,"o":207,"t":"2026-09-24T15:15:00Z","v":11252,"vw":206.947691},{"c":206.34,"h":207,"l":206.31,"n":592,"o":206.85,"t":"2026-09-24T15:30:00Z","v":15221,"vw":206.499788},{"c":206.22,"h":206.23,"l":205.36,"n":910,"o":206.23,"t":"2026-09-24T15:45:00Z","v":28915,"vw":205.93175},{"c":205.94,"h":206.22,"l":204.92,"n":862,"o":206.22,"t":"2026-09-24T16:00:00Z","v":23355,"vw":205.575248},{"c":208.15,"h":208.71,"l":205.9,"n":1068,"o":206.02,"t":"2026-09-24T16:15:00Z","v":45143,"vw":207.887831},{"c":208.42,"h":209.055,"l":207.29,"n":579,"o":208.27,"t":"2026-09-24T16:30:00Z","v":20178,"vw":208.24997},{"c":207.39,"h":208.25,"l":207.23,"n":445,"o":208.25,"t":"2026-09-24T16:45:00Z","v":10854,"vw":207.639704},{"c":207.2925,"h":207.41,"l":206.95,"n":606,"o":207.26,"t":"2026-09-24T17:00:00Z","v":14798,"vw":207.212579},{"c":208.145,"h":208.22,"l":206.965,"n":756,"o":207.34,"t":"2026-09-24T17:15:00Z","v":31661,"vw":207.543073},{"c":207.85,"h":208.44,"l":207.65,"n":585,"o":208.16,"t":"2026-09-24T17:30:00Z","v":15403,"vw":208.011745},{"c":208.46,"h":208.47,"l":207.81,"n":510,"o":207.875,"t":"2026-09-24T17:45:00Z","v":13589,"vw":208.215195},{"c":208.86,"h":208.86,"l":207.97,"n":723,"o":208.5,"t":"2026-09-24T18:00:00Z","v":28650,"vw":208.570197},{"c":208.62,"h":208.815,"l":208.36,"n":488,"o":208.78,"t":"2026-09-24T18:15:00Z","v":15428,"vw":208.601905},{"c":208.4,"h":209.18,"l":208.12,"n":679,"o":208.52,"t":"2026-09-24T18:30:00Z","v":26083,"vw":208.665125},{"c":208.35,"h":208.82,"l":208.15,"n":563,"o":208.47,"t":"2026-09-24T18:45:00Z","v":14523,"vw":208.479722},{"c":208.16,"h":208.51,"l":208.05,"n":636,"o":208.36,"t":"2026-09-24T19:00:00Z","v":16412,"vw":208.321771},{"c":208.21,"h":208.37,"l":207.74,"n":800,"o":208.19,"t":"2026-09-24T19:15:00Z","v":25143,"vw":208.057979},{"c":208.24,"h":208.66,"l":207.905,"n":1112,"o":208.3,"t":"2026-09-24T19:30:00Z","v":30638,"vw":208.376743},{"c":206.72,"h":208.48,"l":206.37,"n":4295,"o":208.45,"t":"2026-09-24T19:45:00Z","v":157854,"vw":207.376493},{"c":206.71,"h":206.71,"l":206.71,"n":44,"o":206.71,"t":"2026-09-24T20:00:00Z","v":123734,"vw":206.71},{"c":207.29,"h":209.36,"l":205.045,"n":198,"o":207.16,"t":"2026-09-25T13:30:00Z","v":10863,"vw":206.871984},{"c":206.88,"h":207.2,"l":205.9,"n":289,"o":206.84,"t":"2026-09-25T13:45:00Z","v":8714,"vw":206.531275},{"c":206.53,"h":207.43,"l":205.68,"n":555,"o":206.56,"t":"2026-09-25T14:00:00Z","v":35343,"vw":206.368047},{"c":207.16,"h":207.39,"l":206.06,"n":403,"o":206.5,"t":"2026-09-25T14:15:00Z","v":13124,"vw":206.808306},{"c":207.44,"h":207.57,"l":206.5201,"n":349,"o":206.93,"t":"2026-09-25T14:30:00Z","v":8720,"vw":207.089748},{"c":205.885,"h":207.38,"l":205.55,"n":417,"o":207.38,"t":"2026-09-25T14:45:00Z","v":16166,"vw":206.178377},{"c":205.0906,"h":206.17,"l":204.98,"n":435,"o":205.45,"t":"2026-09-25T15:00:00Z","v":14557,"vw":205.544548},{"c":205.98,"h":205.98,"l":205.29,"n":441,"o":205.65,"t":"2026-09-25T15:15:00Z","v":12205,"vw":205.62493},{"c":205.195,"h":206.15,"l":205.195,"n":582,"o":205.98,"t":"2026-09-25T15:30:00Z","v":14088,"vw":205.803075},{"c":205.95,"h":205.95,"l":204.52,"n":377,"o":205.25,"t":"2026-09-25T15:45:00Z","v":7736,"vw":205.322258},{"c":206.65,"h":207.66,"l":205.82,"n":596,"o":205.97,"t":"2026-09-25T16:00:00Z","v":14458,"vw":206.849284},{"c":207.4,"h":207.4,"l":206.09,"n":329,"o":206.32,"t":"2026-09-25T16:15:00Z","v":11247,"vw":206.425251},{"c":208.32,"h":208.52,"l":207.41,"n":593,"o":207.63,"t":"2026-09-25T16:30:00Z","v":18668,"vw":208.070893},{"c":208.64,"h":208.955,"l":208.03,"n":637,"o":208.305,"t":"2026-09-25T16:45:00Z","v":18537,"vw":208.566056},{"c":209.035,"h":209.2,"l":208.44,"n":560,"o":208.44,"t":"2026-09-25T17:00:00Z","v":14624,"vw":208.945455},{"c":208.09,"h":209.17,"l":208.015,"n":637,"o":208.89,"t":"2026-09-25T17:15:00Z","v":19195,"vw":208.632826},{"c":208.79,"h":208.79,"l":207.59,"n":660,"o":208.09,"t":"2026-09-25T17:30:00Z","v":16355,"vw":208.102213},{"c":208,"h":208.53,"l":207.98,"n":551,"o":208.5,"t":"2026-09-25T17:45:00Z","v":16188,"vw":208.319286},{"c":209.11,"h":209.11,"l":207.66,"n":667,"o":207.68,"t":"2026-09-25T18:00:00Z","v":19949,"vw":208.307541},{"c":209.03,"h":209.28,"l":208.57,"n":619,"o":208.96,"t":"2026-09-25T18:15:00Z","v":14937,"vw":208.932522},{"c":209.11,"h":209.36,"l":209.02,"n":757,"o":209.21,"t":"2026-09-25T18:30:00Z","v":19033,"vw":209.180393},{"c":208.845,"h":209.27,"l":208.48,"n":703,"o":209.11,"t":"2026-09-25T18:45:00Z","v":20462,"vw":208.947677},{"c":208.5,"h":208.85,"l":208.25,"n":695,"o":208.85,"t":"2026-09-25T19:00:00Z","v":21306,"vw":208.520343},{"c":207.305,"h":208.705,"l":206.8006,"n":1030,"o":208.52,"t":"2026-09-25T19:15:00Z","v":44556,"vw":207.841196},{"c":207.59,"h":208.38,"l":207.03,"n":1573,"o":207.28,"t":"2026-09-25T19:30:00Z","v":63779,"vw":207.699539},{"c":207.26,"h":207.92,"l":206.59,"n":4656,"o":207.52,"t":"2026-09-25T19:45:00Z","v":221353,"vw":207.294687},{"c":207.2,"h":207.2,"l":207.2,"n":50,"o":207.2,"t":"2026-09-25T20:00:00Z","v":115946,"vw":207.2},{"c":207.2,"h":207.2,"l":207.2,"n":1,"o":207.2,"t":"2026-09-25T20:30:00Z","v":105,"vw":207.2},{"c":208.44,"h":211.49,"l":207.18,"n":512,"o":207.18,"t":"2026-09-28T13:30:00Z","v":23807,"vw":208.251124},{"c":208.565,"h":211.1349,"l":207.97,"n":834,"o":207.97,"t":"2026-09-28T13:45:00Z","v":30568,"vw":210.073232},{"c":208.77,"h":209.735,"l":208.58,"n":669,"o":209.005,"t":"2026-09-28T14:00:00Z","v":19378,"vw":209.109606},{"c":205.945,"h":209,"l":205.77,"n":612,"o":208.86,"t":"2026-09-28T14:15:00Z","v":22610,"vw":206.612403},{"c":204.48,"h":205.97,"l":204.2001,"n":597,"o":205.94,"t":"2026-09-28T14:30:00Z","v":31197,"vw":205.205452},{"c":203.805,"h":204.47,"l":203.32,"n":773,"o":204.47,"t":"2026-09-28T14:45:00Z","v":29421,"vw":203.734444},{"c":203.18,"h":203.91,"l":202.85,"n":663,"o":203.91,"t":"2026-09-28T15:00:00Z","v":31010,"vw":203.445483},{"c":202.11,"h":203.17,"l":201.69,"n":516,"o":202.835,"t":"2026-09-28T15:15:00Z","v":19209,"vw":202.529196},{"c":201.09,"h":202.235,"l":200.93,"n":898,"o":202.235,"t":"2026-09-28T15:30:00Z","v":25398,"vw":201.501367},{"c":201.145,"h":201.425,"l":199.67,"n":920,"o":201.02,"t":"2026-09-28T15:45:00Z","v":68041,"vw":200.308538},{"c":201.065,"h":201.87,"l":200.74,"n":1155,"o":201.39,"t":"2026-09-28T16:00:00Z","v":24374,"vw":201.258805},{"c":202.2,"h":202.215,"l":200.83,"n":771,"o":201.25,"t":"2026-09-28T16:15:00Z","v":21424,"vw":201.474746},{"c":201.34,"h":202.2299,"l":201.03,"n":609,"o":202.04,"t":"2026-09-28T16:30:00Z","v":18784,"vw":201.605674},{"c":201.79,"h":202.03,"l":201.015,"n":494,"o":201.045,"t":"2026-09-28T16:45:00Z","v":11313,"vw":201.560615},{"c":202.78,"h":203.61,"l":201.61,"n":1005,"o":201.79,"t":"2026-09-28T17:00:00Z","v":32253,"vw":202.452408},{"c":201.605,"h":202.73,"l":201.37,"n":399,"o":202.32,"t":"2026-09-28T17:15:00Z","v":10099,"vw":202.390376},{"c":201.36,"h":201.88,"l":201.22,"n":665,"o":201.68,"t":"2026-09-28T17:30:00Z","v":18175,"vw":201.556953},{"c":201.995,"h":202.15,"l":201.28,"n":527,"o":201.46,"t":"2026-09-28T17:45:00Z","v":18388,"vw":201.628237},{"c":202.46,"h":202.46,"l":201.715,"n":717,"o":201.99,"t":"2026-09-28T18:00:00Z","v":19142,"vw":202.005327},{"c":203.09,"h":203.35,"l":201.84,"n":610,"o":202.56,"t":"2026-09-28T18:15:00Z","v":23945,"vw":202.603895},{"c":202.315,"h":203,"l":201.68,"n":678,"o":203,"t":"2026-09-28T18:30:00Z","v":27694,"vw":202.567799},{"c":202.625,"h":202.76,"l":202.0715,"n":781,"o":202.315,"t":"2026-09-28T18:45:00Z","v":18068,"vw":202.5068},{"c":202.41,"h":202.575,"l":202.155,"n":714,"o":202.44,"t":"2026-09-28T19:00:00Z","v":17494,"vw":202.326918},{"c":202.77,"h":203.9,"l":202.19,"n":1317,"o":202.375,"t":"2026-09-28T19:15:00Z","v":46767,"vw":203.291119},{"c":202.68,"h":203.595,"l":202.365,"n":1252,"o":202.94,"t":"2026-09-28T19:30:00Z","v":36284,"vw":202.994932},{"c":202.54,"h":202.62,"l":200.82,"n":4320,"o":202.62,"t":"2026-09-28T19:45:00Z","v":209938,"vw":201.846719},{"c":202.45,"h":202.45,"l":202.45,"n":65,"o":202.45,"t":"2026-09-28T20:00:00Z","v":236811,"vw":202.45},{"c":202.45,"h":202.45,"l":202.45,"n":1,"o":202.45,"t":"2026-09-28T20:30:00Z","v":100,"vw":202.45},{"c":204.37,"h":204.37,"l":202.97,"n":142,"o":202.97,"t":"2026-09-29T13:30:00Z","v":17706,"vw":204.00951},{"c":203.345,"h":204.33,"l":203,"n":177,"o":204.3,"t":"2026-09-29T13:45:00Z","v":6242,"vw":203.418669},{"c":202.54,"h":204.38,"l":202.485,"n":396,"o":203.35,"t":"2026-09-29T14:00:00Z","v":19235,"vw":203.672701},{"c":201.175,"h":202.91,"l":200.52,"n":435,"o":202.415,"t":"2026-09-29T14:15:00Z","v":13348,"vw":201.760296},{"c":201.345,"h":201.51,"l":200.62,"n":537,"o":201.32,"t":"2026-09-29T14:30:00Z","v":26250,"vw":201.186843},{"c":201.93,"h":202.31,"l":200.73,"n":938,"o":201.375,"t":"2026-09-29T14:45:00Z","v":42420,"vw":201.587756},{"c":201.02,"h":201.98,"l":200.77,"n":621,"o":201.79,"t":"2026-09-29T15:00:00Z","v":22657,"vw":201.235718},{"c":201.05,"h":201.425,"l":200.38,"n":573,"o":200.97,"t":"2026-09-29T15:15:00Z","v":19765,"vw":200.986506},{"c":200.76,"h":201.53,"l":200.575,"n":777,"o":201.43,"t":"2026-09-29T15:30:00Z","v":40196,"vw":201.128784},{"c":199.045,"h":201.02,"l":198.775,"n":638,"o":200.765,"t":"2026-09-29T15:45:00Z","v":23303,"vw":199.969203},{"c":199.955,"h":199.955,"l":198.69,"n":543,"o":199.05,"t":"2026-09-29T16:00:00Z","v":16120,"vw":199.230022},{"c":201.52,"h":201.92,"l":200.14,"n":605,"o":200.14,"t":"2026-09-29T16:15:00Z","v":23349,"vw":201.091009},{"c":201.225,"h":201.44,"l":201.13,"n":296,"o":201.37,"t":"2026-09-29T16:30:00Z","v":8731,"vw":201.228434},{"c":201.84,"h":201.95,"l":201.01,"n":644,"o":201.295,"t":"2026-09-29T16:45:00Z","v":36032,"vw":201.563984},{"c":201.49,"h":202.01,"l":201,"n":634,"o":201.85,"t":"2026-09-29T17:00:00Z","v":38468,"vw":201.642016},{"c":200.41,"h":201.51,"l":200.08,"n":543,"o":201.35,"t":"2026-09-29T17:15:00Z","v":19624,"vw":200.812158},{"c":200.565,"h":200.72,"l":200.45,"n":442,"o":200.485,"t":"2026-09-29T17:30:00Z","v":14524,"vw":200.600886},{"c":200.26,"h":200.64,"l":199.57,"n":541,"o":200.535,"t":"2026-09-29T17:45:00Z","v":15810,"vw":200.124234},{"c":200.39,"h":200.98,"l":199.58,"n":1158,"o":200.275,"t":"2026-09-29T18:00:00Z","v":79926,"vw":200.326574},{"c":198.64,"h":200.455,"l":198.64,"n":722,"o":200.43,"t":"2026-09-29T18:15:00Z","v":29864,"vw":199.889728},{"c":199.54,"h":200.38,"l":198.66,"n":1036,"o":198.66,"t":"2026-09-29T18:30:00Z","v":63406,"vw":199.626792},{"c":200,"h":200.1,"l":199.18,"n":994,"o":199.51,"t":"2026-09-29T18:45:00Z","v":54449,"vw":199.590004},{"c":199.73,"h":200.15,"l":199.06,"n":1186,"o":200.035,"t":"2026-09-29T19:00:00Z","v":56356,"vw":199.553404},{"c":199.79,"h":200.615,"l":199.49,"n":1135,"o":199.815,"t":"2026-09-29T19:15:00Z","v":46490,"vw":200.107114},{"c":199.08,"h":200.155,"l":199.02,"n":1601,"o":199.79,"t":"2026-09-29T19:30:00Z","v":78223,"vw":199.734425},{"c":199.11,"h":199.315,"l":197.78,"n":5498,"o":198.9,"t":"2026-09-29T19:45:00Z","v":307358,"vw":198.427717},{"c":199.11,"h":199.12,"l":199.11,"n":47,"o":199.12,"t":"2026-09-29T20:00:00Z","v":194915,"vw":199.110087},{"c":200.99,"h":200.99,"l":200.99,"n":2,"o":200.99,"t":"2026-09-29T23:00:00Z","v":300,"vw":200.99},{"c":197.07,"h":200.145,"l":197.01,"n":265,"o":197.88,"t":"2026-09-30T13:30:00Z","v":13971,"vw":197.949098},{"c":197.665,"h":199.045,"l":196.615,"n":567,"o":197.07,"t":"2026-09-30T13:45:00Z","v":21281,"vw":197.863184},{"c":198.495,"h":198.78,"l":197.33,"n":537,"o":197.33,"t":"2026-09-30T14:00:00Z","v":12304,"vw":198.148303},{"c":195.25,"h":198.26,"l":194.88,"n":700,"o":198.26,"t":"2026-09-30T14:15:00Z","v":21663,"vw":196.153146},{"c":195.6,"h":195.975,"l":194.93,"n":545,"o":195.51,"t":"2026-09-30T14:30:00Z","v":14365,"vw":195.353743},{"c":194.81,"h":195.6795,"l":194.64,"n":633,"o":195.25,"t":"2026-09-30T14:45:00Z","v":18387,"vw":195.110157},{"c":191.7823,"h":194.795,"l":191.7823,"n":1311,"o":194.795,"t":"2026-09-30T15:00:00Z","v":90073,"vw":192.830746},{"c":191.445,"h":192.54,"l":190.83,"n":1464,"o":191.945,"t":"2026-09-30T15:15:00Z","v":87097,"vw":191.847901},{"c":191.72,"h":192.3699,"l":191.48,"n":1050,"o":191.53,"t":"2026-09-30T15:30:00Z","v":55481,"vw":191.879949},{"c":192.84,"h":192.96,"l":191.49,"n":787,"o":191.49,"t":"2026-09-30T15:45:00Z","v":42469,"vw":192.195421},{"c":193.67,"h":193.67,"l":192.81,"n":750,"o":192.81,"t":"2026-09-30T16:00:00Z","v":40259,"vw":193.12497},{"c":194,"h":194.4,"l":193.38,"n":663,"o":193.795,"t":"2026-09-30T16:15:00Z","v":28207,"vw":193.796062},{"c":193.83,"h":194,"l":193.52,"n":558,"o":193.8,"t":"2026-09-30T16:30:00Z","v":16385,"vw":193.819465},{"c":193.925,"h":194.11,"l":193.72,"n":454,"o":193.97,"t":"2026-09-30T16:45:00Z","v":11843,"vw":193.937821},{"c":195.35,"h":195.35,"l":193.935,"n":547,"o":193.935,"t":"2026-09-30T17:00:00Z","v":15383,"vw":194.688257},{"c":195.2,"h":195.3,"l":194.54,"n":512,"o":195.295,"t":"2026-09-30T17:15:00Z","v":14949,"vw":195.043149},{"c":194.02,"h":195.1,"l":193.69,"n":541,"o":195.1,"t":"2026-09-30T17:30:00Z","v":13019,"vw":194.418813},{"c":194.42,"h":194.42,"l":193.865,"n":508,"o":194.28,"t":"2026-09-30T17:45:00Z","v":14726,"vw":194.154514},{"c":194.12,"h":194.73,"l":193.9835,"n":679,"o":194.34,"t":"2026-09-30T18:00:00Z","v":18432,"vw":194.307353},{"c":193.67,"h":194.55,"l":193.25,"n":766,"o":194.12,"t":"2026-09-30T18:15:00Z","v":17148,"vw":194.025649},{"c":193.18,"h":193.88,"l":193.03,"n":727,"o":193.85,"t":"2026-09-30T18:30:00Z","v":17413,"vw":193.473498},{"c":193.42,"h":193.59,"l":192.575,"n":1503,"o":193.39,"t":"2026-09-30T18:45:00Z","v":67933,"vw":193.082904},{"c":193.01,"h":193.38,"l":192.6309,"n":1108,"o":193.38,"t":"2026-09-30T19:00:00Z","v":41185,"vw":192.922852},{"c":191.94,"h":193.09,"l":191.94,"n":1250,"o":193.09,"t":"2026-09-30T19:15:00Z","v":40073,"vw":192.517014},{"c":193.255,"h":193.36,"l":191.89,"n":1760,"o":191.89,"t":"2026-09-30T19:30:00Z","v":71774,"vw":192.772442},{"c":193.45,"h":194.1,"l":192.91,"n":4681,"o":193.18,"t":"2026-09-30T19:45:00Z","v":222271,"vw":193.610421},{"c":193.53,"h":193.53,"l":193.53,"n":62,"o":193.53,"t":"2026-09-30T20:00:00Z","v":285112,"vw":193.53},{"c":193.53,"h":193.53,"l":193.53,"n":1,"o":193.53,"t":"2026-09-30T20:30:00Z","v":100,"vw":193.53},{"c":196.756,"h":197.88,"l":193.15,"n":578,"o":194.79,"t":"2026-10-01T13:30:00Z","v":72883,"vw":196.0546},{"c":195.04,"h":197.28,"l":195.04,"n":614,"o":196.3675,"t":"2026-10-01T13:45:00Z","v":19313,"vw":196.313431},{"c":194.345,"h":195.534,"l":194.275,"n":710,"o":195.534,"t":"2026-10-01T14:00:00Z","v":23013,"vw":194.931637},{"c":194.67,"h":195.69,"l":194.15,"n":603,"o":194.345,"t":"2026-10-01T14:15:00Z","v":26025,"vw":195.029961},{"c":194.43,"h":195.46,"l":193.53,"n":717,"o":194.67,"t":"2026-10-01T14:30:00Z","v":25975,"vw":194.110436},{"c":193.95,"h":194.65,"l":193.33,"n":565,"o":194.335,"t":"2026-10-01T14:45:00Z","v":18123,"vw":194.060588},{"c":193.63,"h":194.71,"l":193.2,"n":580,"o":193.96,"t":"2026-10-01T15:00:00Z","v":17559,"vw":193.908431},{"c":193.33,"h":194.235,"l":192.94,"n":679,"o":193.24,"t":"2026-10-01T15:15:00Z","v":20928,"vw":193.569321},{"c":194.165,"h":194.37,"l":193.24,"n":721,"o":193.31,"t":"2026-10-01T15:30:00Z","v":21640,"vw":193.724355},{"c":193.46,"h":194.5,"l":193.3,"n":685,"o":193.97,"t":"2026-10-01T15:45:00Z","v":17929,"vw":193.893053},{"c":192.38,"h":193.81,"l":192.275,"n":741,"o":193.46,"t":"2026-10-01T16:00:00Z","v":18837,"vw":193.113584},{"c":193.31,"h":193.48,"l":192.395,"n":721,"o":192.395,"t":"2026-10-01T16:15:00Z","v":21423,"vw":192.952866},{"c":193.64,"h":193.88,"l":193.2,"n":660,"o":193.32,"t":"2026-10-01T16:30:00Z","v":16976,"vw":193.530322},{"c":193.51,"h":193.825,"l":192.92,"n":770,"o":193.65,"t":"2026-10-01T16:45:00Z","v":28883,"vw":193.477265},{"c":193.39,"h":193.73,"l":193,"n":702,"o":193.22,"t":"2026-10-01T17:00:00Z","v":20404,"vw":193.273073},{"c":193.49,"h":193.815,"l":193.22,"n":564,"o":193.29,"t":"2026-10-01T17:15:00Z","v":14547,"vw":193.522035},{"c":193.365,"h":194.11,"l":193.015,"n":686,"o":193.5,"t":"2026-10-01T17:30:00Z","v":17528,"vw":193.4929},{"c":193.36,"h":193.75,"l":193.03,"n":621,"o":193.11,"t":"2026-10-01T17:45:00Z","v":16103,"vw":193.387085},{"c":193.045,"h":193.46,"l":192.78,"n":719,"o":193.36,"t":"2026-10-01T18:00:00Z","v":20664,"vw":193.163573},{"c":194.64,"h":194.705,"l":193.16,"n":853,"o":193.33,"t":"2026-10-01T18:15:00Z","v":30487,"vw":193.93212},{"c":194.79,"h":195.175,"l":193.94,"n":952,"o":194.82,"t":"2026-10-01T18:30:00Z","v":41223,"vw":194.674372},{"c":195.11,"h":195.32,"l":194.4,"n":930,"o":194.795,"t":"2026-10-01T18:45:00Z","v":41507,"vw":194.969752},{"c":194.34,"h":195.075,"l":193.84,"n":878,"o":194.96,"t":"2026-10-01T19:00:00Z","v":27280,"vw":194.364804},{"c":194.73,"h":194.79,"l":194.12,"n":1019,"o":194.12,"t":"2026-10-01T19:15:00Z","v":32953,"vw":194.488035},{"c":194.315,"h":194.93,"l":194.05,"n":1423,"o":194.92,"t":"2026-10-01T19:30:00Z","v":51629,"vw":194.453947},{"c":194.26,"h":195.29,"l":194.2,"n":4377,"o":194.24,"t":"2026-10-01T19:45:00Z","v":200616,"vw":194.728533},{"c":194.33,"h":194.33,"l":194.33,"n":71,"o":194.33,"t":"2026-10-01T20:00:00Z","v":127613,"vw":194.33},{"c":194.33,"h":194.33,"l":194.33,"n":1,"o":194.33,"t":"2026-10-01T20:30:00Z","v":100,"vw":194.33},{"c":196.09,"h":197.4,"l":192.09,"n":622,"o":194.3,"t":"2026-10-02T13:30:00Z","v":32485,"vw":194.52956},{"c":197.44,"h":197.44,"l":196.24,"n":562,"o":196.42,"t":"2026-10-02T13:45:00Z","v":20734,"vw":196.788677},{"c":197.51,"h":198.7564,"l":196.555,"n":658,"o":196.56,"t":"2026-10-02T14:00:00Z","v":19523,"vw":197.473647},{"c":197.73,"h":198.4426,"l":197.44,"n":474,"o":197.85,"t":"2026-10-02T14:15:00Z","v":9752,"vw":197.920104},{"c":198.82,"h":199.65,"l":197.15,"n":780,"o":197.735,"t":"2026-10-02T14:30:00Z","v":24094,"vw":198.452737},{"c":198.6,"h":199.3,"l":198.075,"n":547,"o":199.29,"t":"2026-10-02T14:45:00Z","v":12479,"vw":198.603228},{"c":198.3275,"h":198.59,"l":197.55,"n":801,"o":198.45,"t":"2026-10-02T15:00:00Z","v":26989,"vw":198.047567},{"c":197.54,"h":197.98,"l":197.1,"n":653,"o":197.98,"t":"2026-10-02T15:15:00Z","v":17896,"vw":197.426334},{"c":198.41,"h":198.65,"l":197.16,"n":848,"o":197.705,"t":"2026-10-02T15:30:00Z","v":24777,"vw":197.851489},{"c":198.72,"h":198.95,"l":198.19,"n":706,"o":198.2,"t":"2026-10-02T15:45:00Z","v":19119,"vw":198.694241},{"c":199.29,"h":199.54,"l":198.75,"n":609,"o":198.78,"t":"2026-10-02T16:00:00Z","v":17854,"vw":199.249995},{"c":200.77,"h":201.25,"l":199.17,"n":1110,"o":199.17,"t":"2026-10-02T16:15:00Z","v":35013,"vw":200.575767},{"c":199.55,"h":201.08,"l":199.4,"n":888,"o":200.805,"t":"2026-10-02T16:30:00Z","v":49693,"vw":200.55601},{"c":199.94,"h":199.94,"l":199.37,"n":370,"o":199.82,"t":"2026-10-02T16:45:00Z","v":7430,"vw":199.709107},{"c":200.66,"h":200.985,"l":199.94,"n":850,"o":199.96,"t":"2026-10-02T17:00:00Z","v":23934,"vw":200.419408},{"c":199.94,"h":200.7,"l":199.94,"n":689,"o":200.665,"t":"2026-10-02T17:15:00Z","v":19598,"vw":200.402577},{"c":200.08,"h":200.98,"l":199.71,"n":831,"o":199.71,"t":"2026-10-02T17:30:00Z","v":24077,"vw":200.442354},{"c":200.14,"h":200.34,"l":199.7,"n":789,"o":200.305,"t":"2026-10-02T17:45:00Z","v":14835,"vw":200.068202},{"c":199.53,"h":200.22,"l":199.53,"n":786,"o":199.94,"t":"2026-10-02T18:00:00Z","v":19423,"vw":199.963758},{"c":198.94,"h":199.899,"l":198.67,"n":736,"o":199.39,"t":"2026-10-02T18:15:00Z","v":22166,"vw":199.216303},{"c":199.515,"h":199.87,"l":199.2,"n":695,"o":199.2,"t":"2026-10-02T18:30:00Z","v":20737,"vw":199.502067},{"c":199.34,"h":200.04,"l":198.935,"n":693,"o":199.54,"t":"2026-10-02T18:45:00Z","v":19469,"vw":199.667062},{"c":199.18,"h":199.535,"l":198.47,"n":729,"o":199.05,"t":"2026-10-02T19:00:00Z","v":20005,"vw":199.010577},{"c":199.325,"h":199.54,"l":198.81,"n":912,"o":199.03,"t":"2026-10-02T19:15:00Z","v":26819,"vw":199.215965},{"c":200.295,"h":200.43,"l":199.29,"n":1412,"o":199.325,"t":"2026-10-02T19:30:00Z","v":47147,"vw":199.700396},{"c":202.06,"h":202.22,"l":200.21,"n":3989,"o":200.3,"t":"2026-10-02T19:45:00Z","v":179175,"vw":201.634821},{"c":202,"h":202,"l":202,"n":62,"o":202,"t":"2026-10-02T20:00:00Z","v":157534,"vw":202},{"c":201.6,"h":201.6,"l":201.6,"n":3,"o":201.6,"t":"2026-10-02T22:00:00Z","v":26832,"vw":201.6},{"c":192.65,"h":202.18,"l":192.645,"n":1141,"o":201.02,"t":"2026-10-05T13:30:00Z","v":75439,"vw":196.473379},{"c":190.135,"h":193.165,"l":189.2544,"n":1087,"o":192.41,"t":"2026-10-05T13:45:00Z","v":71452,"vw":191.308316},{"c":189.2,"h":190.18,"l":187.435,"n":1936,"o":189.655,"t":"2026-10-05T14:00:00Z","v":127506,"vw":188.852484},{"c":191.82,"h":191.95,"l":188.8375,"n":1222,"o":188.8375,"t":"2026-10-05T14:15:00Z","v":48485,"vw":190.417598},{"c":193.55,"h":193.65,"l":191.62,"n":1310,"o":191.81,"t":"2026-10-05T14:30:00Z","v":50678,"vw":192.785117},{"c":193.45,"h":194.05,"l":192.675,"n":1084,"o":193.43,"t":"2026-10-05T14:45:00Z","v":43774,"vw":193.496812},{"c":192.68,"h":193.54,"l":192.26,"n":826,"o":193.3083,"t":"2026-10-05T15:00:00Z","v":25577,"vw":192.93468},{"c":193.77,"h":193.915,"l":192.3975,"n":1001,"o":192.3975,"t":"2026-10-05T15:15:00Z","v":32516,"vw":193.253292},{"c":194.29,"h":194.4325,"l":193.6,"n":710,"o":193.6,"t":"2026-10-05T15:30:00Z","v":21213,"vw":193.959878},{"c":194.755,"h":194.96,"l":194.29,"n":607,"o":194.37,"t":"2026-10-05T15:45:00Z","v":16020,"vw":194.611436},{"c":195.545,"h":195.545,"l":194.5,"n":740,"o":194.735,"t":"2026-10-05T16:00:00Z","v":21509,"vw":194.920163},{"c":195.47,"h":196.07,"l":195.17,"n":703,"o":195.43,"t":"2026-10-05T16:15:00Z","v":25529,"vw":195.7014},{"c":195.47,"h":195.47,"l":194.765,"n":584,"o":195.4,"t":"2026-10-05T16:30:00Z","v":14611,"vw":195.158582},{"c":195.1,"h":195.67,"l":194.965,"n":543,"o":195.47,"t":"2026-10-05T16:45:00Z","v":14381,"vw":195.366873},{"c":194.91,"h":195.135,"l":194.44,"n":588,"o":194.9,"t":"2026-10-05T17:00:00Z","v":19658,"vw":194.892142},{"c":195.14,"h":195.52,"l":194.835,"n":530,"o":194.84,"t":"2026-10-05T17:15:00Z","v":14371,"vw":195.229222},{"c":195.415,"h":195.53,"l":194.98,"n":610,"o":195.33,"t":"2026-10-05T17:30:00Z","v":12826,"vw":195.28883},{"c":196.185,"h":196.185,"l":195.43,"n":686,"o":195.626,"t":"2026-10-05T17:45:00Z","v":18408,"vw":195.805126},{"c":195.39,"h":196.5,"l":195.185,"n":783,"o":196.18,"t":"2026-10-05T18:00:00Z","v":25624,"vw":195.998968},{"c":196.02,"h":196.125,"l":195,"n":621,"o":195.28,"t":"2026-10-05T18:15:00Z","v":19191,"vw":195.536994},{"c":195.7,"h":196.18,"l":195.485,"n":836,"o":196.16,"t":"2026-10-05T18:30:00Z","v":32057,"vw":195.797622},{"c":195.445,"h":195.79,"l":195.06,"n":766,"o":195.77,"t":"2026-10-05T18:45:00Z","v":22544,"vw":195.439916},{"c":195.5,"h":195.68,"l":194.55,"n":1315,"o":195.445,"t":"2026-10-05T19:00:00Z","v":67043,"vw":194.97564},{"c":194.625,"h":195.53,"l":194.505,"n":1464,"o":195.5025,"t":"2026-10-05T19:15:00Z","v":54717,"vw":195.136054},{"c":196.2,"h":196.2,"l":194.65,"n":1515,"o":194.655,"t":"2026-10-05T19:30:00Z","v":56727,"vw":195.43352},{"c":194.17,"h":196.36,"l":193.92,"n":6889,"o":196.12,"t":"2026-10-05T19:45:00Z","v":406865,"vw":195.276925},{"c":194.16,"h":194.16,"l":194.16,"n":53,"o":194.16,"t":"2026-10-05T20:00:00Z","v":270944,"vw":194.16},{"c":191.65,"h":195.325,"l":191.56,"n":601,"o":194.19,"t":"2026-10-06T13:30:00Z","v":24567,"vw":193.585013},{"c":191.275,"h":192.105,"l":189.95,"n":797,"o":191.85,"t":"2026-10-06T13:45:00Z","v":61269,"vw":190.602221},{"c":191.5625,"h":192.51,"l":191.195,"n":767,"o":191.5,"t":"2026-10-06T14:00:00Z","v":25506,"vw":191.795733},{"c":191.515,"h":191.9,"l":191.06,"n":577,"o":191.26,"t":"2026-10-06T14:15:00Z","v":20578,"vw":191.368825},{"c":193.7,"h":193.7,"l":191.49,"n":565,"o":191.515,"t":"2026-10-06T14:30:00Z","v":15783,"vw":192.591147},{"c":193.34,"h":193.65,"l":193.05,"n":643,"o":193.33,"t":"2026-10-06T14:45:00Z","v":12126,"vw":193.407843},{"c":193.61,"h":194.1,"l":193.495,"n":579,"o":193.78,"t":"2026-10-06T15:00:00Z","v":12645,"vw":193.786514},{"c":193.82,"h":193.91,"l":193.21,"n":448,"o":193.78,"t":"2026-10-06T15:15:00Z","v":10541,"vw":193.539839},{"c":194.29,"h":194.55,"l":193.93,"n":570,"o":193.93,"t":"2026-10-06T15:30:00Z","v":14379,"vw":194.273262},{"c":193.19,"h":194.44,"l":193.06,"n":511,"o":194.31,"t":"2026-10-06T15:45:00Z","v":18073,"vw":194.141783},{"c":193.01,"h":193.01,"l":192.279,"n":564,"o":193.01,"t":"2026-10-06T16:00:00Z","v":15143,"vw":192.804929},{"c":192.06,"h":193.375,"l":192.06,"n":398,"o":193.33,"t":"2026-10-06T16:15:00Z","v":8920,"vw":192.80342},{"c":192.4725,"h":192.4725,"l":192,"n":443,"o":192,"t":"2026-10-06T16:30:00Z","v":11905,"vw":192.195399},{"c":192.91,"h":192.91,"l":192.44,"n":380,"o":192.51,"t":"2026-10-06T16:45:00Z","v":8360,"vw":192.62147},{"c":192.22,"h":192.76,"l":192.22,"n":567,"o":192.7,"t":"2026-10-06T17:00:00Z","v":16309,"vw":192.490696},{"c":192.05,"h":192.205,"l":191.69,"n":346,"o":192.205,"t":"2026-10-06T17:15:00Z","v":8361,"vw":191.915755},{"c":192.2,"h":192.4,"l":191.95,"n":398,"o":192.12,"t":"2026-10-06T17:30:00Z","v":7263,"vw":192.134406},{"c":192,"h":192.3,"l":191.26,"n":599,"o":192.095,"t":"2026-10-06T17:45:00Z","v":15928,"vw":191.773722},{"c":191.515,"h":192.06,"l":191.515,"n":372,"o":192.055,"t":"2026-10-06T18:00:00Z","v":11231,"vw":191.813065},{"c":191.3,"h":191.78,"l":190.975,"n":723,"o":191.78,"t":"2026-10-06T18:15:00Z","v":21951,"vw":191.415562},{"c":190.91,"h":191.48,"l":190.86,"n":632,"o":191.29,"t":"2026-10-06T18:30:00Z","v":15643,"vw":191.124901},{"c":191.72,"h":192.04,"l":190.99,"n":752,"o":191,"t":"2026-10-06T18:45:00Z","v":26174,"vw":191.345063},{"c":191.24,"h":191.75,"l":190.89,"n":953,"o":191.56,"t":"2026-10-06T19:00:00Z","v":29948,"vw":191.227032},{"c":191.11,"h":191.4,"l":190.4,"n":1092,"o":191.08,"t":"2026-10-06T19:15:00Z","v":43495,"vw":190.753494},{"c":190.65,"h":191.42,"l":190.45,"n":1141,"o":191.22,"t":"2026-10-06T19:30:00Z","v":34081,"vw":190.913593},{"c":190.55,"h":190.57,"l":189.19,"n":4777,"o":190.48,"t":"2026-10-06T19:45:00Z","v":204123,"vw":189.999636},{"c":190.44,"h":190.44,"l":190.44,"n":63,"o":190.44,"t":"2026-10-06T20:00:00Z","v":167560,"vw":190.44},{"c":190.44,"h":190.44,"l":190.44,"n":2,"o":190.44,"t":"2026-10-06T20:30:00Z","v":400,"vw":190.44},{"c":189.775,"h":191.25,"l":187.51,"n":360,"o":189.09,"t":"2026-10-07T13:30:00Z","v":24378,"vw":189.289115},{"c":189.535,"h":190.15,"l":189.265,"n":418,"o":189.775,"t":"2026-10-07T13:45:00Z","v":13691,"vw":189.686868},{"c":189.86,"h":190.25,"l":189.245,"n":556,"o":189.535,"t":"2026-10-07T14:00:00Z","v":20267,"vw":189.728522},{"c":189.94,"h":190.44,"l":189.835,"n":457,"o":189.835,"t":"2026-10-07T14:15:00Z","v":13044,"vw":190.194962},{"c":188.31,"h":190.2,"l":188.1875,"n":918,"o":189.965,"t":"2026-10-07T14:30:00Z","v":37004,"vw":189.646106},{"c":188.875,"h":189.15,"l":188.37,"n":580,"o":188.6,"t":"2026-10-07T14:45:00Z","v":27065,"vw":188.704462},{"c":189.035,"h":189.38,"l":188.45,"n":702,"o":188.875,"t":"2026-10-07T15:00:00Z","v":35867,"vw":189.083788},{"c":187.345,"h":189.18,"l":187.01,"n":1096,"o":189.04,"t":"2026-10-07T15:15:00Z","v":57857,"vw":187.621353},{"c":188.14,"h":188.59,"l":187.123,"n":726,"o":187.39,"t":"2026-10-07T15:30:00Z","v":21732,"vw":187.948838},{"c":189.035,"h":189.22,"l":187.84,"n":823,"o":188.145,"t":"2026-10-07T15:45:00Z","v":30671,"vw":188.356305},{"c":187.43,"h":189.25,"l":187.43,"n":724,"o":189.25,"t":"2026-10-07T16:00:00Z","v":21689,"vw":188.345808},{"c":187.89,"h":188.125,"l":187.17,"n":405,"o":187.17,"t":"2026-10-07T16:15:00Z","v":11673,"vw":187.716744},{"c":187.39,"h":188.11,"l":187.24,"n":413,"o":187.75,"t":"2026-10-07T16:30:00Z","v":11726,"vw":187.600554},{"c":186.085,"h":187.69,"l":185.985,"n":676,"o":187.385,"t":"2026-10-07T16:45:00Z","v":18507,"vw":187.207769},{"c":186.96,"h":186.96,"l":185.97,"n":604,"o":186.03,"t":"2026-10-07T17:00:00Z","v":23900,"vw":186.564774},{"c":188.155,"h":188.365,"l":186.735,"n":639,"o":187,"t":"2026-10-07T17:15:00Z","v":20716,"vw":187.446364},{"c":188.89,"h":188.92,"l":188.08,"n":461,"o":188.155,"t":"2026-10-07T17:30:00Z","v":15466,"vw":188.367513},{"c":188.7,"h":189.095,"l":188.56,"n":612,"o":188.8,"t":"2026-10-07T17:45:00Z","v":15246,"vw":188.83809},{"c":188.255,"h":189.1075,"l":188.17,"n":702,"o":188.74,"t":"2026-10-07T18:00:00Z","v":17607,"vw":188.782492},{"c":187.405,"h":188.28,"l":187.1,"n":635,"o":188.255,"t":"2026-10-07T18:15:00Z","v":20970,"vw":187.800616},{"c":186.605,"h":187.405,"l":186.535,"n":707,"o":187.405,"t":"2026-10-07T18:30:00Z","v":20096,"vw":186.946667},{"c":186.59,"h":187.19,"l":186.59,"n":969,"o":186.605,"t":"2026-10-07T18:45:00Z","v":27708,"vw":186.918047},{"c":185.68,"h":186.745,"l":185.64,"n":1083,"o":186.69,"t":"2026-10-07T19:00:00Z","v":39054,"vw":186.294914},{"c":185.74,"h":186,"l":185.43,"n":1205,"o":185.64,"t":"2026-10-07T19:15:00Z","v":45304,"vw":185.720535},{"c":186.29,"h":186.41,"l":185.71,"n":1644,"o":185.72,"t":"2026-10-07T19:30:00Z","v":63057,"vw":186.038654},{"c":185.31,"h":186.4,"l":184.85,"n":5115,"o":186.28,"t":"2026-10-07T19:45:00Z","v":199577,"vw":185.388557},{"c":185.31,"h":185.31,"l":185.31,"n":49,"o":185.31,"t":"2026-10-07T20:00:00Z","v":207108,"vw":185.31},{"c":185.5,"h":185.5,"l":185.5,"n":1,"o":185.5,"t":"2026-10-07T20:30:00Z","v":100,"vw":185.5},{"c":185.7,"h":185.7,"l":185.7,"n":4,"o":185.7,"t":"2026-10-07T20:45:00Z","v":150,"vw":185.7},{"c":184.75,"h":184.75,"l":184.75,"n":14,"o":184.75,"t":"2026-10-08T11:00:00Z","v":285,"vw":184.75},{"c":183.46,"h":183.46,"l":183.46,"n":2,"o":183.46,"t":"2026-10-08T11:15:00Z","v":114,"vw":183.46},{"c":186.49,"h":186.54,"l":183.46,"n":497,"o":186.41,"t":"2026-10-08T13:30:00Z","v":27118,"vw":184.458324},{"c":187.81,"h":188.4,"l":186.635,"n":733,"o":186.635,"t":"2026-10-08T13:45:00Z","v":23178,"vw":187.583409},{"c":191.18,"h":191.46,"l":188.065,"n":1165,"o":188.15,"t":"2026-10-08T14:00:00Z","v":47608,"vw":189.805838},{"c":190.62,"h":192.16,"l":190.135,"n":1250,"o":191.21,"t":"2026-10-08T14:15:00Z","v":45307,"vw":191.210563},{"c":191.06,"h":191.21,"l":190.16,"n":1176,"o":190.43,"t":"2026-10-08T14:30:00Z","v":40693,"vw":190.565818},{"c":189.55,"h":191.8287,"l":189.55,"n":1291,"o":191.205,"t":"2026-10-08T14:45:00Z","v":65570,"vw":190.953995},{"c":188.145,"h":189.99,"l":187.94,"n":827,"o":189.63,"t":"2026-10-08T15:00:00Z","v":25386,"vw":189.491587},{"c":188.96,"h":189.86,"l":188.03,"n":803,"o":188.03,"t":"2026-10-08T15:15:00Z","v":21707,"vw":189.177428},{"c":188.84,"h":189.1,"l":188.415,"n":639,"o":188.65,"t":"2026-10-08T15:30:00Z","v":18683,"vw":188.703867},{"c":188.57,"h":188.84,"l":188.315,"n":785,"o":188.815,"t":"2026-10-08T15:45:00Z","v":22649,"vw":188.571543},{"c":189.42,"h":189.49,"l":188.41,"n":713,"o":188.455,"t":"2026-10-08T16:00:00Z","v":21518,"vw":188.849322},{"c":190.16,"h":190.585,"l":189.42,"n":756,"o":189.42,"t":"2026-10-08T16:15:00Z","v":23370,"vw":190.058417},{"c":190.705,"h":190.84,"l":189.38,"n":975,"o":190.15,"t":"2026-10-08T16:30:00Z","v":40945,"vw":189.919439},{"c":191.45,"h":191.62,"l":190.645,"n":682,"o":190.65,"t":"2026-10-08T16:45:00Z","v":43864,"vw":191.355345},{"c":191.57,"h":191.9775,"l":190.82,"n":923,"o":191.455,"t":"2026-10-08T17:00:00Z","v":27894,"vw":191.503353},{"c":191.1,"h":192.21,"l":191.1,"n":851,"o":191.46,"t":"2026-10-08T17:15:00Z","v":31175,"vw":191.659064},{"c":191.06,"h":191.2,"l":190.44,"n":805,"o":190.98,"t":"2026-10-08T17:30:00Z","v":35574,"vw":190.779167},{"c":192.365,"h":192.7,"l":190.88,"n":937,"o":191.06,"t":"2026-10-08T17:45:00Z","v":36471,"vw":191.444729},{"c":192.6,"h":193,"l":192.33,"n":770,"o":192.44,"t":"2026-10-08T18:00:00Z","v":24059,"vw":192.697947},{"c":191.14,"h":192.64,"l":191.14,"n":706,"o":192.6,"t":"2026-10-08T18:15:00Z","v":18088,"vw":192.022202},{"c":191.275,"h":191.51,"l":191.06,"n":685,"o":191.32,"t":"2026-10-08T18:30:00Z","v":17240,"vw":191.277841},{"c":191.71,"h":191.895,"l":190.74,"n":983,"o":191.345,"t":"2026-10-08T18:45:00Z","v":31845,"vw":191.354477},{"c":192.36,"h":192.715,"l":191.465,"n":854,"o":191.65,"t":"2026-10-08T19:00:00Z","v":24905,"vw":192.103214},{"c":191.86,"h":192.43,"l":191.79,"n":1269,"o":192.34,"t":"2026-10-08T19:15:00Z","v":40066,"vw":192.078789},{"c":191.745,"h":192.19,"l":191.39,"n":1284,"o":191.885,"t":"2026-10-08T19:30:00Z","v":46607,"vw":191.768616},{"c":190.07,"h":192.07,"l":189.68,"n":4402,"o":191.7975,"t":"2026-10-08T19:45:00Z","v":194465,"vw":191.015502},{"c":190.2,"h":190.2,"l":190.2,"n":57,"o":190.2,"t":"2026-10-08T20:00:00Z","v":144535,"vw":190.2},{"c":190.2,"h":190.2,"l":190.2,"n":2,"o":190.2,"t":"2026-10-08T20:30:00Z","v":513,"vw":190.2},{"c":189,"h":190.825,"l":187.76,"n":811,"o":189.72,"t":"2026-10-09T13:30:00Z","v":43010,"vw":189.946362},{"c":190.28,"h":190.475,"l":188.28,"n":614,"o":188.75,"t":"2026-10-09T13:45:00Z","v":14577,"vw":189.366259},{"c":191.04,"h":192.405,"l":190.285,"n":757,"o":190.285,"t":"2026-10-09T14:00:00Z","v":55689,"vw":191.294984},{"c":191.4975,"h":192.47,"l":190.7,"n":960,"o":191.405,"t":"2026-10-09T14:15:00Z","v":51686,"vw":191.482485},{"c":192.09,"h":192.455,"l":191.5,"n":636,"o":191.505,"t":"2026-10-09T14:30:00Z","v":14368,"vw":191.915762},{"c":191.945,"h":192.33,"l":191.67,"n":661,"o":192.27,"t":"2026-10-09T14:45:00Z","v":14534,"vw":191.977322},{"c":192.75,"h":192.75,"l":191.47,"n":996,"o":191.895,"t":"2026-10-09T15:00:00Z","v":29853,"vw":192.082554},{"c":193.69,"h":194.18,"l":192.965,"n":1007,"o":193.17,"t":"2026-10-09T15:15:00Z","v":28151,"vw":193.765925},{"c":193.78,"h":193.78,"l":193.19,"n":556,"o":193.69,"t":"2026-10-09T15:30:00Z","v":11573,"vw":193.447758},{"c":193.88,"h":194.22,"l":193.57,"n":769,"o":193.77,"t":"2026-10-09T15:45:00Z","v":15730,"vw":193.908472},{"c":193.66,"h":193.71,"l":193.145,"n":642,"o":193.71,"t":"2026-10-09T16:00:00Z","v":16065,"vw":193.333543},{"c":194.45,"h":194.45,"l":193.39,"n":623,"o":193.64,"t":"2026-10-09T16:15:00Z","v":20215,"vw":193.912375},{"c":194.43,"h":194.565,"l":194.09,"n":464,"o":194.29,"t":"2026-10-09T16:30:00Z","v":10348,"vw":194.348349},{"c":195.28,"h":195.31,"l":194.31,"n":647,"o":194.61,"t":"2026-10-09T16:45:00Z","v":15320,"vw":194.8465},{"c":195.26,"h":196.355,"l":195.09,"n":1124,"o":195.29,"t":"2026-10-09T17:00:00Z","v":37158,"vw":195.846741},{"c":195.13,"h":195.83,"l":195.025,"n":1074,"o":195.43,"t":"2026-10-09T17:15:00Z","v":34231,"vw":195.390266},{"c":196.14,"h":196.45,"l":195.14,"n":1103,"o":195.15,"t":"2026-10-09T17:30:00Z","v":49683,"vw":195.588118},{"c":196,"h":196.6,"l":196,"n":934,"o":196.15,"t":"2026-10-09T17:45:00Z","v":29072,"vw":196.275682},{"c":196.45,"h":196.815,"l":196.12,"n":612,"o":196.17,"t":"2026-10-09T18:00:00Z","v":16250,"vw":196.549856},{"c":196.04,"h":196.58,"l":195.82,"n":662,"o":196.47,"t":"2026-10-09T18:15:00Z","v":16721,"vw":196.258806},{"c":196.235,"h":196.61,"l":195.74,"n":864,"o":195.89,"t":"2026-10-09T18:30:00Z","v":29760,"vw":196.196748},{"c":196.595,"h":196.82,"l":196.07,"n":1271,"o":196.39,"t":"2026-10-09T18:45:00Z","v":44156,"vw":196.41128},{"c":195.78,"h":196.65,"l":195.56,"n":1209,"o":196.595,"t":"2026-10-09T19:00:00Z","v":45623,"vw":195.994879},{"c":194.7,"h":195.84,"l":194.7,"n":1162,"o":195.81,"t":"2026-10-09T19:15:00Z","v":39558,"vw":195.386891},{"c":194.31,"h":194.7,"l":194.01,"n":1516,"o":194.7,"t":"2026-10-09T19:30:00Z","v":35034,"vw":194.232046},{"c":193.86,"h":194.79,"l":193.75,"n":3880,"o":194.4,"t":"2026-10-09T19:45:00Z","v":148528,"vw":194.207042},{"c":193.87,"h":193.87,"l":193.87,"n":58,"o":193.87,"t":"2026-10-09T20:00:00Z","v":138267,"vw":193.87},{"c":195.61,"h":196.59,"l":193.46,"n":625,"o":193.46,"t":"2026-10-12T13:30:00Z","v":40825,"vw":194.935975},{"c":196.625,"h":197.185,"l":195.115,"n":887,"o":195.71,"t":"2026-10-12T13:45:00Z","v":45274,"vw":195.998332},{"c":196.67,"h":197.225,"l":195.19,"n":834,"o":196.28,"t":"2026-10-12T14:00:00Z","v":32767,"vw":196.152617},{"c":195.69,"h":197.3,"l":195.08,"n":848,"o":196.67,"t":"2026-10-12T14:15:00Z","v":64075,"vw":196.009949},{"c":193.48,"h":195.84,"l":193.48,"n":921,"o":195.665,"t":"2026-10-12T14:30:00Z","v":26294,"vw":194.929496},{"c":193.73,"h":194.105,"l":193.285,"n":682,"o":193.91,"t":"2026-10-12T14:45:00Z","v":33235,"vw":193.633773},{"c":194.25,"h":194.455,"l":193.72,"n":767,"o":193.94,"t":"2026-10-12T15:00:00Z","v":20641,"vw":194.104301},{"c":193.85,"h":194.53,"l":193.54,"n":635,"o":194.415,"t":"2026-10-12T15:15:00Z","v":15819,"vw":194.074125},{"c":193.745,"h":193.9,"l":193.165,"n":539,"o":193.85,"t":"2026-10-12T15:30:00Z","v":16897,"vw":193.568544},{"c":193.21,"h":193.55,"l":193.08,"n":420,"o":193.55,"t":"2026-10-12T15:45:00Z","v":16119,"vw":193.30594},{"c":192.23,"h":193.21,"l":192.1101,"n":544,"o":193.21,"t":"2026-10-12T16:00:00Z","v":17312,"vw":192.69265},{"c":192.365,"h":192.7775,"l":192.08,"n":699,"o":192.24,"t":"2026-10-12T16:15:00Z","v":37987,"vw":192.406625},{"c":191.8,"h":192.38,"l":190.185,"n":906,"o":192.375,"t":"2026-10-12T16:30:00Z","v":38060,"vw":191.361974},{"c":192.04,"h":192.37,"l":191.71,"n":492,"o":192.05,"t":"2026-10-12T16:45:00Z","v":15173,"vw":192.099462},{"c":192.535,"h":192.73,"l":191.54,"n":538,"o":191.845,"t":"2026-10-12T17:00:00Z","v":13583,"vw":192.309926},{"c":192.57,"h":192.58,"l":191.76,"n":622,"o":192.34,"t":"2026-10-12T17:15:00Z","v":15348,"vw":192.175896},{"c":192.32,"h":192.52,"l":192.01,"n":398,"o":192.48,"t":"2026-10-12T17:30:00Z","v":8730,"vw":192.339204},{"c":192.57,"h":192.835,"l":192.195,"n":622,"o":192.195,"t":"2026-10-12T17:45:00Z","v":14158,"vw":192.580616},{"c":192.3,"h":192.51,"l":192.19,"n":485,"o":192.385,"t":"2026-10-12T18:00:00Z","v":10081,"vw":192.371514},{"c":192.165,"h":192.58,"l":192.13,"n":877,"o":192.3,"t":"2026-10-12T18:15:00Z","v":15089,"vw":192.295555},{"c":192.04,"h":192.31,"l":191.62,"n":899,"o":192.17,"t":"2026-10-12T18:30:00Z","v":22919,"vw":192.03452},{"c":191.81,"h":192.08,"l":191.4,"n":745,"o":191.875,"t":"2026-10-12T18:45:00Z","v":18981,"vw":191.714895},{"c":192.5,"h":192.52,"l":191.66,"n":930,"o":191.66,"t":"2026-10-12T19:00:00Z","v":24501,"vw":192.162525},{"c":192.58,"h":193.0488,"l":192.48,"n":1004,"o":192.53,"t":"2026-10-12T19:15:00Z","v":26672,"vw":192.694681},{"c":193.31,"h":193.47,"l":192.52,"n":1471,"o":192.58,"t":"2026-10-12T19:30:00Z","v":45075,"vw":193.059326},{"c":194.18,"h":194.41,"l":193.14,"n":4892,"o":193.32,"t":"2026-10-12T19:45:00Z","v":211293,"vw":193.946857},{"c":194.12,"h":194.12,"l":194.12,"n":46,"o":194.12,"t":"2026-10-12T20:00:00Z","v":236916,"vw":194.12},{"c":197.04,"h":199.03,"l":194.47,"n":705,"o":194.55,"t":"2026-10-13T13:30:00Z","v":23287,"vw":196.632311},{"c":195.36,"h":197.22,"l":195.23,"n":802,"o":197.18,"t":"2026-10-13T13:45:00Z","v":23649,"vw":196.236946},{"c":195.98,"h":196.365,"l":194.8675,"n":921,"o":195.46,"t":"2026-10-13T14:00:00Z","v":22033,"vw":195.627702},{"c":195.515,"h":196.19,"l":195.515,"n":762,"o":195.76,"t":"2026-10-13T14:15:00Z","v":13716,"vw":195.955183},{"c":196.08,"h":196.41,"l":195.515,"n":702,"o":195.84,"t":"2026-10-13T14:30:00Z","v":17494,"vw":196.044103},{"c":195.78,"h":196.4,"l":195.57,"n":780,"o":196.3,"t":"2026-10-13T14:45:00Z","v":19827,"vw":195.940168},{"c":196.89,"h":197.04,"l":195.64,"n":1093,"o":195.73,"t":"2026-10-13T15:00:00Z","v":28432,"vw":196.424725},{"c":198.085,"h":198.14,"l":196.885,"n":1191,"o":197.03,"t":"2026-10-13T15:15:00Z","v":39591,"vw":197.769816},{"c":198.705,"h":198.87,"l":197.68,"n":972,"o":198.02,"t":"2026-10-13T15:30:00Z","v":32754,"vw":198.502318},{"c":198.39,"h":198.9,"l":198,"n":1054,"o":198.7175,"t":"2026-10-13T15:45:00Z","v":32267,"vw":198.488528},{"c":198.37,"h":198.97,"l":197.87,"n":1075,"o":198.39,"t":"2026-10-13T16:00:00Z","v":29549,"vw":198.471199},{"c":199.15,"h":199.17,"l":198.535,"n":847,"o":198.6,"t":"2026-10-13T16:15:00Z","v":22135,"vw":198.805811},{"c":199.58,"h":199.58,"l":198.84,"n":773,"o":198.995,"t":"2026-10-13T16:30:00Z","v":17796,"vw":199.194742},{"c":200.105,"h":200.18,"l":198.845,"n":1321,"o":199.57,"t":"2026-10-13T16:45:00Z","v":43827,"vw":199.380773},{"c":200.46,"h":200.72,"l":200.045,"n":1050,"o":200.285,"t":"2026-10-13T17:00:00Z","v":28973,"vw":200.413155},{"c":200.35,"h":200.98,"l":200.12,"n":1245,"o":200.69,"t":"2026-10-13T17:15:00Z","v":38813,"vw":200.590268},{"c":200.93,"h":200.93,"l":200.06,"n":1308,"o":200.43,"t":"2026-10-13T17:30:00Z","v":36154,"vw":200.464555},{"c":201.05,"h":201.37,"l":200.385,"n":1277,"o":200.83,"t":"2026-10-13T17:45:00Z","v":30995,"vw":200.936554},{"c":201.295,"h":202,"l":200.91,"n":1025,"o":200.91,"t":"2026-10-13T18:00:00Z","v":27375,"vw":201.64061},{"c":201.64,"h":201.79,"l":200.865,"n":959,"o":201.335,"t":"2026-10-13T18:15:00Z","v":25758,"vw":201.236249},{"c":202.87,"h":203.08,"l":201.665,"n":1230,"o":201.665,"t":"2026-10-13T18:30:00Z","v":38648,"vw":202.544563},{"c":204.03,"h":204.03,"l":202.66,"n":1384,"o":202.71,"t":"2026-10-13T18:45:00Z","v":41002,"vw":203.159474},{"c":203.67,"h":204.445,"l":203.165,"n":1601,"o":203.84,"t":"2026-10-13T19:00:00Z","v":49413,"vw":203.967226},{"c":202.33,"h":203.835,"l":201.91,"n":1541,"o":203.46,"t":"2026-10-13T19:15:00Z","v":52194,"vw":203.225539},{"c":201.73,"h":203.48,"l":201.505,"n":1584,"o":202.51,"t":"2026-10-13T19:30:00Z","v":54808,"vw":202.771203},{"c":202.39,"h":202.57,"l":201.47,"n":4061,"o":201.635,"t":"2026-10-13T19:45:00Z","v":152537,"vw":202.05449},{"c":202.35,"h":202.35,"l":202.23,"n":63,"o":202.25,"t":"2026-10-13T20:00:00Z","v":162432,"vw":202.347357},{"c":206.87,"h":206.87,"l":204.62,"n":18,"o":204.84,"t":"2026-10-14T08:00:00Z","v":1838,"vw":205.882189},{"c":207.51,"h":207.51,"l":207.51,"n":1,"o":207.51,"t":"2026-10-14T11:00:00Z","v":200,"vw":207.51},{"c":209.11,"h":209.11,"l":209.11,"n":1,"o":209.11,"t":"2026-10-14T12:30:00Z","v":200,"vw":209.11},{"c":208.51,"h":208.51,"l":208.51,"n":8,"o":208.51,"t":"2026-10-14T13:00:00Z","v":212,"vw":208.51},{"c":201.23,"h":205.54,"l":201.0575,"n":1102,"o":204.83,"t":"2026-10-14T13:30:00Z","v":88921,"vw":203.850821},{"c":200.45,"h":201.755,"l":200.41,"n":696,"o":201.54,"t":"2026-10-14T13:45:00Z","v":26783,"vw":201.059149},{"c":199.295,"h":200.945,"l":198.41,"n":1210,"o":200.41,"t":"2026-10-14T14:00:00Z","v":35936,"vw":199.665011},{"c":200.19,"h":200.39,"l":199.35,"n":1106,"o":199.44,"t":"2026-10-14T14:15:00Z","v":28440,"vw":199.951576},{"c":200.2,"h":200.67,"l":199.945,"n":1073,"o":200.235,"t":"2026-10-14T14:30:00Z","v":24226,"vw":200.29861},{"c":200.62,"h":200.78,"l":199.8,"n":1144,"o":200.03,"t":"2026-10-14T14:45:00Z","v":48772,"vw":200.292006},{"c":202.795,"h":203.13,"l":200.58,"n":1575,"o":200.74,"t":"2026-10-14T15:00:00Z","v":49031,"vw":201.990338},{"c":202.535,"h":203.16,"l":201.69,"n":833,"o":202.67,"t":"2026-10-14T15:15:00Z","v":26258,"vw":202.26784},{"c":201.18,"h":202.545,"l":201.105,"n":612,"o":202.545,"t":"2026-10-14T15:30:00Z","v":20613,"vw":201.688619},{"c":201.605,"h":202.045,"l":200.7,"n":651,"o":201.105,"t":"2026-10-14T15:45:00Z","v":22054,"vw":201.346659},{"c":201.915,"h":202.04,"l":201.17,"n":892,"o":201.66,"t":"2026-10-14T16:00:00Z","v":25044,"vw":201.659287},{"c":202.86,"h":202.86,"l":202.0325,"n":872,"o":202.09,"t":"2026-10-14T16:15:00Z","v":15695,"vw":202.404306},{"c":202.755,"h":202.91,"l":202.37,"n":715,"o":202.77,"t":"2026-10-14T16:30:00Z","v":16525,"vw":202.706656},{"c":202.44,"h":202.74,"l":202.4,"n":607,"o":202.595,"t":"2026-10-14T16:45:00Z","v":14387,"vw":202.565671},{"c":202.45,"h":202.56,"l":201.72,"n":856,"o":202.56,"t":"2026-10-14T17:00:00Z","v":22989,"vw":202.106199},{"c":202.145,"h":202.58,"l":202.12,"n":532,"o":202.36,"t":"2026-10-14T17:15:00Z","v":14392,"vw":202.376598},{"c":201.57,"h":201.98,"l":201.47,"n":713,"o":201.975,"t":"2026-10-14T17:30:00Z","v":15961,"vw":201.770738},{"c":201.17,"h":201.55,"l":200.8,"n":558,"o":201.43,"t":"2026-10-14T17:45:00Z","v":16590,"vw":201.223124},{"c":202.015,"h":202.02,"l":201.07,"n":806,"o":201.07,"t":"2026-10-14T18:00:00Z","v":18626,"vw":201.515836},{"c":202.69,"h":202.87,"l":201.94,"n":714,"o":201.94,"t":"2026-10-14T18:15:00Z","v":19266,"vw":202.349515},{"c":202.94,"h":202.97,"l":202.09,"n":747,"o":202.58,"t":"2026-10-14T18:30:00Z","v":20641,"vw":202.496695},{"c":203.35,"h":203.41,"l":202.69,"n":815,"o":202.94,"t":"2026-10-14T18:45:00Z","v":23769,"vw":202.983802},{"c":203.805,"h":204.26,"l":203.35,"n":1173,"o":203.37,"t":"2026-10-14T19:00:00Z","v":41344,"vw":203.70712},{"c":203.78,"h":204.465,"l":203.555,"n":1241,"o":203.705,"t":"2026-10-14T19:15:00Z","v":37718,"vw":203.973444},{"c":202.925,"h":203.98,"l":202.8,"n":1231,"o":203.91,"t":"2026-10-14T19:30:00Z","v":34341,"vw":203.314558},{"c":204.24,"h":204.78,"l":202.911,"n":4117,"o":202.925,"t":"2026-10-14T19:45:00Z","v":167896,"vw":203.911295},{"c":204.24,"h":204.24,"l":204.24,"n":50,"o":204.24,"t":"2026-10-14T20:00:00Z","v":263974,"vw":204.24},{"c":204.24,"h":204.24,"l":204.24,"n":1,"o":204.24,"t":"2026-10-14T20:45:00Z","v":288,"vw":204.24},{"c":204.85,"h":204.85,"l":204.85,"n":1,"o":204.85,"t":"2026-10-14T23:15:00Z","v":240,"vw":204.85},{"c":204.79,"h":209.74,"l":204.62,"n":588,"o":206.43,"t":"2026-10-15T13:30:00Z","v":20580,"vw":206.447322},{"c":206.82,"h":207.49,"l":205.1025,"n":1286,"o":205.2,"t":"2026-10-15T13:45:00Z","v":44111,"vw":206.680727},{"c":210.16,"h":210.46,"l":205.64,"n":1846,"o":206.63,"t":"2026-10-15T14:00:00Z","v":71762,"vw":207.347218},{"c":208.88,"h":210.475,"l":208.88,"n":1487,"o":210.23,"t":"2026-10-15T14:15:00Z","v":56719,"vw":209.83978},{"c":208.185,"h":209.88,"l":208.09,"n":1162,"o":209.14,"t":"2026-10-15T14:30:00Z","v":26743,"vw":209.028722},{"c":207.445,"h":207.6975,"l":206.6,"n":1241,"o":207.64,"t":"2026-10-15T14:45:00Z","v":58720,"vw":207.157777},{"c":207.56,"h":207.705,"l":207.28,"n":918,"o":207.41,"t":"2026-10-15T15:00:00Z","v":18460,"vw":207.534228},{"c":206.5,"h":207.56,"l":206.5,"n":783,"o":207.56,"t":"2026-10-15T15:15:00Z","v":16061,"vw":207.130356},{"c":205.325,"h":206.93,"l":205.325,"n":919,"o":206.22,"t":"2026-10-15T15:30:00Z","v":28907,"vw":206.337763},{"c":204.61,"h":206.06,"l":204.39,"n":1000,"o":205.3425,"t":"2026-10-15T15:45:00Z","v":47139,"vw":205.037582},{"c":203.99,"h":205.15,"l":203.99,"n":1063,"o":204.695,"t":"2026-10-15T16:00:00Z","v":22213,"vw":204.673759},{"c":204.2025,"h":204.39,"l":203.69,"n":743,"o":203.85,"t":"2026-10-15T16:15:00Z","v":14052,"vw":204.017326},{"c":204.655,"h":204.9,"l":204.02,"n":820,"o":204.02,"t":"2026-10-15T16:30:00Z","v":20585,"vw":204.520475},{"c":204.86,"h":204.935,"l":204.37,"n":703,"o":204.7,"t":"2026-10-15T16:45:00Z","v":13226,"vw":204.697924},{"c":203.195,"h":204.85,"l":203.04,"n":1064,"o":204.8,"t":"2026-10-15T17:00:00Z","v":30176,"vw":203.984028},{"c":203.085,"h":203.72,"l":203.03,"n":890,"o":203.16,"t":"2026-10-15T17:15:00Z","v":18168,"vw":203.409265},{"c":203.93,"h":203.93,"l":203.075,"n":496,"o":203.075,"t":"2026-10-15T17:30:00Z","v":10799,"vw":203.448565},{"c":204.8,"h":204.91,"l":203.74,"n":838,"o":204.02,"t":"2026-10-15T17:45:00Z","v":15935,"vw":204.075882},{"c":204.98,"h":205.09,"l":204.59,"n":783,"o":204.91,"t":"2026-10-15T18:00:00Z","v":14217,"vw":204.884052},{"c":204.61,"h":205.44,"l":204.43,"n":759,"o":204.975,"t":"2026-10-15T18:15:00Z","v":15866,"vw":205.045266},{"c":203.86,"h":204.79,"l":203.8,"n":925,"o":204.33,"t":"2026-10-15T18:30:00Z","v":20284,"vw":204.421371},{"c":204.345,"h":204.46,"l":203.94,"n":968,"o":204.06,"t":"2026-10-15T18:45:00Z","v":20640,"vw":204.222356},{"c":204.3,"h":204.91,"l":204.02,"n":1066,"o":204.22,"t":"2026-10-15T19:00:00Z","v":27579,"vw":204.437742},{"c":204.81,"h":204.95,"l":204.19,"n":1333,"o":204.265,"t":"2026-10-15T19:15:00Z","v":28160,"vw":204.552527},{"c":205.125,"h":205.25,"l":204.87,"n":1231,"o":204.99,"t":"2026-10-15T19:30:00Z","v":36620,"vw":205.079239},{"c":204.94,"h":205.3,"l":203.91,"n":4725,"o":205.26,"t":"2026-10-15T19:45:00Z","v":179986,"vw":204.547298},{"c":204.91,"h":204.94,"l":204.91,"n":56,"o":204.94,"t":"2026-10-15T20:00:00Z","v":199749,"vw":204.910574},{"c":204.91,"h":204.91,"l":204.91,"n":1,"o":204.91,"t":"2026-10-15T21:00:00Z","v":267,"vw":204.91},{"c":209.615,"h":209.615,"l":205.63,"n":973,"o":206.05,"t":"2026-10-16T13:30:00Z","v":66593,"vw":206.948406},{"c":211.135,"h":212.23,"l":209.5,"n":1323,"o":209.5,"t":"2026-10-16T13:45:00Z","v":54073,"vw":211.296392},{"c":208.415,"h":211.625,"l":208.415,"n":1107,"o":211.11,"t":"2026-10-16T14:00:00Z","v":34099,"vw":209.899949},{"c":207.1,"h":208.46,"l":207.085,"n":808,"o":208.38,"t":"2026-10-16T14:15:00Z","v":27040,"vw":207.954045},{"c":205.71,"h":207.52,"l":205.54,"n":872,"o":207.21,"t":"2026-10-16T14:30:00Z","v":21780,"vw":206.734649},{"c":205.73,"h":206.28,"l":205.28,"n":613,"o":205.695,"t":"2026-10-16T14:45:00Z","v":18238,"vw":205.72596},{"c":206.12,"h":206.12,"l":205.67,"n":618,"o":205.87,"t":"2026-10-16T15:00:00Z","v":15880,"vw":205.923087},{"c":206.62,"h":206.75,"l":205.7501,"n":846,"o":205.89,"t":"2026-10-16T15:15:00Z","v":34574,"vw":206.309613},{"c":205.215,"h":206.985,"l":205.175,"n":535,"o":206.72,"t":"2026-10-16T15:30:00Z","v":12936,"vw":206.217385},{"c":204.46,"h":205.81,"l":204.46,"n":478,"o":205.35,"t":"2026-10-16T15:45:00Z","v":12885,"vw":205.119573},{"c":204.87,"h":205,"l":203.97,"n":689,"o":204.69,"t":"2026-10-16T16:00:00Z","v":24390,"vw":204.504226},{"c":204.74,"h":205.02,"l":204.51,"n":566,"o":205.02,"t":"2026-10-16T16:15:00Z","v":16533,"vw":204.733481},{"c":204.23,"h":204.53,"l":204.03,"n":530,"o":204.53,"t":"2026-10-16T16:30:00Z","v":11422,"vw":204.235475},{"c":203.55,"h":204.24,"l":202.9367,"n":840,"o":204.24,"t":"2026-10-16T16:45:00Z","v":26886,"vw":203.645226},{"c":203.395,"h":203.84,"l":202.7075,"n":705,"o":203.565,"t":"2026-10-16T17:00:00Z","v":17003,"vw":203.256154},{"c":203.0401,"h":203.47,"l":203.0401,"n":675,"o":203.2,"t":"2026-10-16T17:15:00Z","v":15282,"vw":203.268916},{"c":203.885,"h":204.5825,"l":203.04,"n":1264,"o":203.29,"t":"2026-10-16T17:30:00Z","v":43969,"vw":203.578715},{"c":204.03,"h":204.69,"l":203.76,"n":800,"o":203.935,"t":"2026-10-16T17:45:00Z","v":23903,"vw":204.166705},{"c":204.25,"h":204.71,"l":203.81,"n":758,"o":203.88,"t":"2026-10-16T18:00:00Z","v":23839,"vw":204.292032},{"c":203.52,"h":204.55,"l":203.25,"n":1077,"o":204.265,"t":"2026-10-16T18:15:00Z","v":57292,"vw":203.813074},{"c":202.57,"h":203.59,"l":202.43,"n":915,"o":203.2,"t":"2026-10-16T18:30:00Z","v":24555,"vw":203.024957},{"c":201.64,"h":202.855,"l":201.155,"n":957,"o":202.39,"t":"2026-10-16T18:45:00Z","v":20948,"vw":201.884387},{"c":202.31,"h":202.61,"l":201.34,"n":1065,"o":201.59,"t":"2026-10-16T19:00:00Z","v":29512,"vw":202.164831},{"c":201.55,"h":202.87,"l":201.415,"n":1290,"o":202.48,"t":"2026-10-16T19:15:00Z","v":58625,"vw":202.341768},{"c":202.79,"h":202.8,"l":201.6,"n":1426,"o":201.6,"t":"2026-10-16T19:30:00Z","v":41787,"vw":202.237636},{"c":204.23,"h":204.32,"l":202.715,"n":4587,"o":202.89,"t":"2026-10-16T19:45:00Z","v":174909,"vw":203.77514},{"c":204.14,"h":204.215,"l":204.07,"n":72,"o":204.15,"t":"2026-10-16T20:00:00Z","v":195437,"vw":204.140011},{"c":200,"h":203.84,"l":199.83,"n":912,"o":203.84,"t":"2026-10-19T13:30:00Z","v":44248,"vw":201.526444},{"c":199.55,"h":200.9475,"l":199.12,"n":566,"o":199.765,"t":"2026-10-19T13:45:00Z","v":23218,"vw":199.893057},{"c":200.37,"h":200.37,"l":199.29,"n":840,"o":199.29,"t":"2026-10-19T14:00:00Z","v":42379,"vw":199.759043},{"c":199.855,"h":201.325,"l":199.855,"n":573,"o":200.53,"t":"2026-10-19T14:15:00Z","v":15931,"vw":200.653722},{"c":198.36,"h":200.28,"l":198.35,"n":928,"o":199.77,"t":"2026-10-19T14:30:00Z","v":33954,"vw":199.479681},{"c":198.68,"h":198.68,"l":197.58,"n":605,"o":198.465,"t":"2026-10-19T14:45:00Z","v":18019,"vw":198.293936},{"c":198.94,"h":198.94,"l":198.2325,"n":709,"o":198.485,"t":"2026-10-19T15:00:00Z","v":15186,"vw":198.486096},{"c":199.315,"h":199.475,"l":198.68,"n":880,"o":198.775,"t":"2026-10-19T15:15:00Z","v":25987,"vw":199.027309},{"c":198.89,"h":199.63,"l":198.64,"n":751,"o":199.48,"t":"2026-10-19T15:30:00Z","v":21517,"vw":199.038073},{"c":198.765,"h":199.29,"l":198.68,"n":710,"o":198.89,"t":"2026-10-19T15:45:00Z","v":16981,"vw":198.946477},{"c":196.9099,"h":199.15,"l":196.73,"n":827,"o":198.775,"t":"2026-10-19T16:00:00Z","v":25450,"vw":197.64881},{"c":196.78,"h":197,"l":196.3,"n":750,"o":196.84,"t":"2026-10-19T16:15:00Z","v":20343,"vw":196.707762},{"c":195.91,"h":196.86,"l":195.8715,"n":787,"o":196.86,"t":"2026-10-19T16:30:00Z","v":24890,"vw":196.38651},{"c":198.075,"h":198.63,"l":196.035,"n":878,"o":196.075,"t":"2026-10-19T16:45:00Z","v":29545,"vw":197.4254},{"c":197.53,"h":198.52,"l":197.25,"n":948,"o":198.38,"t":"2026-10-19T17:00:00Z","v":23400,"vw":197.936755},{"c":197.815,"h":197.955,"l":197.27,"n":836,"o":197.56,"t":"2026-10-19T17:15:00Z","v":19690,"vw":197.606814},{"c":196.22,"h":197.97,"l":195.85,"n":954,"o":197.92,"t":"2026-10-19T17:30:00Z","v":25864,"vw":196.47108},{"c":197.36,"h":197.73,"l":196.08,"n":795,"o":196.19,"t":"2026-10-19T17:45:00Z","v":18166,"vw":196.753953},{"c":196.28,"h":197.33,"l":196.205,"n":1166,"o":197.26,"t":"2026-10-19T18:00:00Z","v":41637,"vw":196.7506},{"c":197.25,"h":197.25,"l":196.13,"n":1177,"o":196.315,"t":"2026-10-19T18:15:00Z","v":58769,"vw":196.603041},{"c":197.205,"h":197.4948,"l":196.51,"n":1541,"o":197.235,"t":"2026-10-19T18:30:00Z","v":63692,"vw":196.983657},{"c":197.03,"h":197.93,"l":196.9,"n":1562,"o":197.34,"t":"2026-10-19T18:45:00Z","v":88922,"vw":197.138191},{"c":196.055,"h":197.31,"l":196.055,"n":992,"o":197.12,"t":"2026-10-19T19:00:00Z","v":33716,"vw":196.853573},{"c":195.82,"h":196.86,"l":195.81,"n":1385,"o":196.03,"t":"2026-10-19T19:15:00Z","v":61182,"vw":196.224865},{"c":196.98,"h":197.0227,"l":195.8,"n":1382,"o":195.845,"t":"2026-10-19T19:30:00Z","v":57176,"vw":196.524714},{"c":197.76,"h":197.97,"l":196.47,"n":5742,"o":196.9,"t":"2026-10-19T19:45:00Z","v":277522,"vw":197.353753},{"c":197.89,"h":197.89,"l":197.89,"n":63,"o":197.89,"t":"2026-10-19T20:00:00Z","v":191326,"vw":197.89},{"c":197.89,"h":197.89,"l":197.89,"n":1,"o":197.89,"t":"2026-10-19T20:15:00Z","v":1536,"vw":197.89},{"c":199.52,"h":200.785,"l":194.43,"n":724,"o":195.91,"t":"2026-10-20T13:30:00Z","v":31524,"vw":197.616744},{"c":200.23,"h":201.2575,"l":199.16,"n":726,"o":199.515,"t":"2026-10-20T13:45:00Z","v":31835,"vw":200.251491},{"c":198.11,"h":199.86,"l":198.11,"n":964,"o":199.72,"t":"2026-10-20T14:00:00Z","v":37522,"vw":199.14092},{"c":198,"h":198.95,"l":197.48,"n":865,"o":198.11,"t":"2026-10-20T14:15:00Z","v":29998,"vw":198.243293},{"c":199.04,"h":199.58,"l":198,"n":979,"o":198,"t":"2026-10-20T14:30:00Z","v":44206,"vw":198.967038},{"c":197.9,"h":199.13,"l":197.9,"n":1150,"o":198.97,"t":"2026-10-20T14:45:00Z","v":46105,"vw":198.346694},{"c":196.6,"h":197.8025,"l":196.39,"n":827,"o":197.43,"t":"2026-10-20T15:00:00Z","v":23288,"vw":197.068235},{"c":196.37,"h":197.43,"l":196.28,"n":996,"o":196.82,"t":"2026-10-20T15:15:00Z","v":38937,"vw":197.01592},{"c":196.41,"h":196.86,"l":196.14,"n":831,"o":196.28,"t":"2026-10-20T15:30:00Z","v":26697,"vw":196.456788},{"c":196.705,"h":197.25,"l":196.28,"n":551,"o":196.375,"t":"2026-10-20T15:45:00Z","v":15798,"vw":196.740475},{"c":195.24,"h":196.7,"l":194.62,"n":717,"o":196.7,"t":"2026-10-20T16:00:00Z","v":26197,"vw":195.37264},{"c":195.15,"h":195.69,"l":194.365,"n":539,"o":195.33,"t":"2026-10-20T16:15:00Z","v":18635,"vw":195.045139},{"c":196.205,"h":196.515,"l":195.07,"n":552,"o":195.07,"t":"2026-10-20T16:30:00Z","v":19711,"vw":196.018038},{"c":196.55,"h":197.015,"l":196.2,"n":1024,"o":196.2,"t":"2026-10-20T16:45:00Z","v":50768,"vw":196.656498},{"c":196.33,"h":196.725,"l":196.005,"n":748,"o":196.55,"t":"2026-10-20T17:00:00Z","v":36065,"vw":196.481093},{"c":197.08,"h":197.23,"l":195.86,"n":825,"o":196.33,"t":"2026-10-20T17:15:00Z","v":36820,"vw":196.592732},{"c":196.245,"h":197.15,"l":195.69,"n":799,"o":197.09,"t":"2026-10-20T17:30:00Z","v":34302,"vw":196.463858},{"c":196.71,"h":196.9399,"l":196.145,"n":560,"o":196.23,"t":"2026-10-20T17:45:00Z","v":27164,"vw":196.629989},{"c":196.18,"h":197.165,"l":196.0157,"n":961,"o":196.82,"t":"2026-10-20T18:00:00Z","v":43494,"vw":196.702279},{"c":196.51,"h":196.605,"l":195.69,"n":684,"o":196.18,"t":"2026-10-20T18:15:00Z","v":23388,"vw":196.068037},{"c":195.965,"h":196.43,"l":195.91,"n":673,"o":196.43,"t":"2026-10-20T18:30:00Z","v":21128,"vw":196.139663},{"c":196.15,"h":196.35,"l":195.96,"n":716,"o":195.96,"t":"2026-10-20T18:45:00Z","v":22099,"vw":196.217126},{"c":196.25,"h":196.25,"l":195.905,"n":888,"o":196.14,"t":"2026-10-20T19:00:00Z","v":27056,"vw":196.11046},{"c":196.28,"h":196.9525,"l":196.26,"n":1267,"o":196.36,"t":"2026-10-20T19:15:00Z","v":41041,"vw":196.53437},{"c":195.43,"h":196.285,"l":195.105,"n":1376,"o":196.255,"t":"2026-10-20T19:30:00Z","v":45401,"vw":195.675106},{"c":195.33,"h":195.78,"l":195.15,"n":5128,"o":195.43,"t":"2026-10-20T19:45:00Z","v":218732,"vw":195.441413},{"c":195.34,"h":195.34,"l":195.34,"n":53,"o":195.34,"t":"2026-10-20T20:00:00Z","v":189922,"vw":195.34},{"c":195.34,"h":195.34,"l":195.34,"n":2,"o":195.34,"t":"2026-10-20T20:30:00Z","v":295,"vw":195.34},{"c":194.8,"h":194.8,"l":194.8,"n":1,"o":194.8,"t":"2026-10-21T13:15:00Z","v":100,"vw":194.8},{"c":189.835,"h":195.6,"l":189.23,"n":670,"o":194.48,"t":"2026-10-21T13:30:00Z","v":35273,"vw":192.499543},{"c":188.26,"h":189.845,"l":188.05,"n":755,"o":189.84,"t":"2026-10-21T13:45:00Z","v":38629,"vw":188.976075},{"c":187.64,"h":188.935,"l":187.0378,"n":803,"o":188.87,"t":"2026-10-21T14:00:00Z","v":50365,"vw":187.59305},{"c":186.7,"h":188.18,"l":186.36,"n":843,"o":187.62,"t":"2026-10-21T14:15:00Z","v":30961,"vw":187.297167},{"c":186.34,"h":187.09,"l":185.96,"n":745,"o":186.69,"t":"2026-10-21T14:30:00Z","v":24705,"vw":186.488738},{"c":186.66,"h":186.675,"l":185.87,"n":814,"o":186.305,"t":"2026-10-21T14:45:00Z","v":27623,"vw":186.333982},{"c":186.89,"h":187.68,"l":186.37,"n":742,"o":186.42,"t":"2026-10-21T15:00:00Z","v":23744,"vw":187.070501},{"c":187.295,"h":187.665,"l":186.81,"n":634,"o":186.89,"t":"2026-10-21T15:15:00Z","v":20976,"vw":187.272874},{"c":186.905,"h":187.545,"l":186.71,"n":873,"o":187.27,"t":"2026-10-21T15:30:00Z","v":29835,"vw":187.094362},{"c":186.98,"h":187.42,"l":186.34,"n":579,"o":186.71,"t":"2026-10-21T15:45:00Z","v":22104,"vw":186.98503},{"c":186.94,"h":187.155,"l":186.415,"n":595,"o":187.155,"t":"2026-10-21T16:00:00Z","v":23775,"vw":186.766684},{"c":187.015,"h":187.315,"l":186.79,"n":551,"o":187,"t":"2026-10-21T16:15:00Z","v":16606,"vw":187.095876},{"c":186.85,"h":187.58,"l":186.51,"n":588,"o":187,"t":"2026-10-21T16:30:00Z","v":21893,"vw":186.919062},{"c":186.44,"h":186.94,"l":185.1601,"n":1017,"o":186.75,"t":"2026-10-21T16:45:00Z","v":52081,"vw":186.13351},{"c":186.315,"h":186.78,"l":185.53,"n":1033,"o":186.07,"t":"2026-10-21T17:00:00Z","v":47863,"vw":186.313898},{"c":186.265,"h":186.345,"l":185.475,"n":799,"o":186.29,"t":"2026-10-21T17:15:00Z","v":37203,"vw":185.808685},{"c":186.38,"h":186.53,"l":185.99,"n":649,"o":186.2,"t":"2026-10-21T17:30:00Z","v":22211,"vw":186.274182},{"c":186.84,"h":187.08,"l":186.245,"n":661,"o":186.27,"t":"2026-10-21T17:45:00Z","v":20019,"vw":186.6319},{"c":187.05,"h":187.17,"l":186.49,"n":743,"o":186.75,"t":"2026-10-21T18:00:00Z","v":26221,"vw":186.833266},{"c":188.205,"h":188.35,"l":187.07,"n":613,"o":187.07,"t":"2026-10-21T18:15:00Z","v":26919,"vw":187.736141},{"c":189.06,"h":189.38,"l":188.06,"n":1098,"o":188.205,"t":"2026-10-21T18:30:00Z","v":53566,"vw":188.981675},{"c":187.7175,"h":189.165,"l":187.61,"n":613,"o":189.165,"t":"2026-10-21T18:45:00Z","v":22450,"vw":188.376347},{"c":187.455,"h":188.18,"l":187.16,"n":1416,"o":187.71,"t":"2026-10-21T19:00:00Z","v":46794,"vw":187.6929},{"c":189.215,"h":189.56,"l":187.475,"n":1171,"o":187.475,"t":"2026-10-21T19:15:00Z","v":39516,"vw":188.61785},{"c":188.48,"h":189.22,"l":188.13,"n":1642,"o":189.22,"t":"2026-10-21T19:30:00Z","v":62928,"vw":188.749388},{"c":188.11,"h":189.6,"l":187.49,"n":5183,"o":188.545,"t":"2026-10-21T19:45:00Z","v":242867,"vw":188.453973},{"c":188.06,"h":188.06,"l":188.03,"n":49,"o":188.03,"t":"2026-10-21T20:00:00Z","v":160877,"vw":188.059942},{"c":187.42,"h":188.82,"l":185.65,"n":247,"o":185.65,"t":"2026-10-22T13:30:00Z","v":21627,"vw":186.860592},{"c":187.2,"h":187.975,"l":187.2,"n":157,"o":187.32,"t":"2026-10-22T13:45:00Z","v":3790,"vw":187.621521},{"c":188.35,"h":188.38,"l":186.73,"n":558,"o":187.19,"t":"2026-10-22T14:00:00Z","v":18862,"vw":187.37339},{"c":188.07,"h":188.9899,"l":187.84,"n":555,"o":188.65,"t":"2026-10-22T14:15:00Z","v":18529,"vw":188.259262},{"c":187.08,"h":188.39,"l":186.7509,"n":750,"o":187.94,"t":"2026-10-22T14:30:00Z","v":31727,"vw":187.559245},{"c":186.94,"h":187.64,"l":186.81,"n":513,"o":187.29,"t":"2026-10-22T14:45:00Z","v":16886,"vw":187.390465},{"c":187.78,"h":188.075,"l":186.86,"n":562,"o":187.09,"t":"2026-10-22T15:00:00Z","v":25613,"vw":187.62694},{"c":186.925,"h":187.98,"l":186.925,"n":632,"o":187.85,"t":"2026-10-22T15:15:00Z","v":14856,"vw":187.492897},{"c":186.795,"h":186.955,"l":186.07,"n":583,"o":186.92,"t":"2026-10-22T15:30:00Z","v":14018,"vw":186.630823},{"c":187.455,"h":187.7297,"l":186.53,"n":490,"o":187.05,"t":"2026-10-22T15:45:00Z","v":20729,"vw":186.993585},{"c":187.595,"h":187.6,"l":186.985,"n":562,"o":187.6,"t":"2026-10-22T16:00:00Z","v":26912,"vw":187.123305},{"c":186.41,"h":187.565,"l":186.41,"n":750,"o":187.565,"t":"2026-10-22T16:15:00Z","v":33256,"vw":186.851399},{"c":185.3,"h":186.35,"l":185.19,"n":654,"o":186.34,"t":"2026-10-22T16:30:00Z","v":18490,"vw":185.657369},{"c":184.93,"h":185.375,"l":184.8225,"n":505,"o":185.2,"t":"2026-10-22T16:45:00Z","v":10557,"vw":185.100629},{"c":184.225,"h":185.1025,"l":183.77,"n":633,"o":185,"t":"2026-10-22T17:00:00Z","v":20871,"vw":184.171939},{"c":185.535,"h":185.535,"l":184.145,"n":614,"o":184.21,"t":"2026-10-22T17:15:00Z","v":14671,"vw":184.691448},{"c":185.92,"h":185.9425,"l":185,"n":752,"o":185.5475,"t":"2026-10-22T17:30:00Z","v":22171,"vw":185.49631},{"c":185.775,"h":186.11,"l":185.24,"n":827,"o":186.11,"t":"2026-10-22T17:45:00Z","v":24201,"vw":185.727447},{"c":185.34,"h":185.84,"l":184.71,"n":760,"o":185.84,"t":"2026-10-22T18:00:00Z","v":37107,"vw":185.139301},{"c":185.4,"h":185.8669,"l":185.21,"n":677,"o":185.34,"t":"2026-10-22T18:15:00Z","v":24202,"vw":185.453213},{"c":185.96,"h":186.41,"l":185.42,"n":712,"o":185.42,"t":"2026-10-22T18:30:00Z","v":19537,"vw":185.862356},{"c":186.78,"h":186.78,"l":185.86,"n":723,"o":186.02,"t":"2026-10-22T18:45:00Z","v":21861,"vw":186.209385},{"c":187.63,"h":187.8,"l":186.85,"n":930,"o":186.94,"t":"2026-10-22T19:00:00Z","v":23698,"vw":187.270612},{"c":187.68,"h":187.9,"l":187.235,"n":944,"o":187.63,"t":"2026-10-22T19:15:00Z","v":26983,"vw":187.520604},{"c":188.43,"h":188.545,"l":187.1,"n":1451,"o":187.705,"t":"2026-10-22T19:30:00Z","v":45538,"vw":187.859866},{"c":190.09,"h":190.42,"l":188.38,"n":5296,"o":188.62,"t":"2026-10-22T19:45:00Z","v":255926,"vw":189.755776},{"c":190.11,"h":190.11,"l":190.03,"n":52,"o":190.03,"t":"2026-10-22T20:00:00Z","v":118673,"vw":190.109929}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.3469576719576721,"strike":237.32804232804233,"iv":0.5664261904761905,"gamma":0.005780952380952381,"theta":-0.09307751322751323,"vega":0.09360661375661376,"rho":0.0134911718080554,"breakevenPct":25.54573667876491},{"delta":0.15,"premium":2.1548882681564243,"strike":226.8854748603352,"iv":0.5481720670391061,"gamma":0.007847486033519552,"theta":-0.11981061452513966,"vega":0.12374175977653631,"rho":0.020224586238328235,"breakevenPct":20.477809230704125},{"delta":0.2,"premium":3.065010460251046,"strike":219.9267782426778,"iv":0.5501285564853556,"gamma":0.009515376569037656,"theta":-0.1459657949790795,"vega":0.14995774058577407,"rho":0.026914175456182972,"breakevenPct":17.296190996227907},{"delta":0.25,"premium":4.137186192468619,"strike":214.69665271966528,"iv":0.5521683054393306,"gamma":0.010613702928870292,"theta":-0.16495115062761506,"vega":0.16836778242677825,"rho":0.03352161362876492,"breakevenPct":15.109062601722098},{"delta":0.3,"premium":5.23614406779661,"strike":209.5677966101695,"iv":0.5544278813559322,"gamma":0.011656186440677965,"theta":-0.18322745762711865,"vega":0.1859286440677966,"rho":0.040113903636203874,"breakevenPct":12.989290767432584},{"delta":0.35,"premium":6.570889830508474,"strike":205.33050847457628,"iv":0.5586227966101694,"gamma":0.012207033898305084,"theta":-0.1952613559322034,"vega":0.19601338983050848,"rho":0.04657283038581537,"breakevenPct":11.462520806419825},{"delta":0.4,"premium":7.90563559322034,"strike":201.09322033898306,"iv":0.5628177118644068,"gamma":0.012757881355932204,"theta":-0.20729525423728815,"vega":0.20609813559322035,"rho":0.05303175713542687,"breakevenPct":9.935750845407066},{"delta":0.45,"premium":9.482843894899537,"strike":197.13292117465224,"iv":0.5704942812982998,"gamma":0.0129,"theta":-0.21613415765069552,"vega":0.2113950540958269,"rho":0.059322166267086814,"breakevenPct":8.682218226054266},{"delta":0.5,"premium":11.173626373626373,"strike":193.24175824175825,"iv":0.5750835164835165,"gamma":0.0129,"theta":-0.22036483516483518,"vega":0.21311868131868134,"rho":0.06554150674568741,"breakevenPct":7.524793338269739},{"delta":0.55,"premium":12.868599397590362,"strike":189.34487951807228,"iv":0.5713947289156627,"gamma":0.012913102409638555,"theta":-0.21847876506024094,"vega":0.21172213855421687,"rho":0.07176550516467659,"breakevenPct":6.366566154154242},{"delta":0.6,"premium":14.412274096385541,"strike":185.57981927710844,"iv":0.5535483433734939,"gamma":0.012988403614457831,"theta":-0.20801189759036146,"vega":0.2066769578313253,"rho":0.07808457509591021,"breakevenPct":5.198092353634195},{"delta":0.65,"premium":16.901451612903227,"strike":181.58870967741936,"iv":0.5649227419354839,"gamma":0.012181290322580644,"theta":-0.20408032258064518,"vega":0.19784935483870966,"rho":0.08374721775585686,"breakevenPct":4.408059171175929},{"delta":0.7,"premium":19.929673321234116,"strike":177.25045372050818,"iv":0.5838179673321234,"gamma":0.011085117967332124,"theta":-0.19898566243194193,"vega":0.18574137931034485,"rho":0.08900233073699616,"breakevenPct":3.718966409837607},{"delta":0.75,"premium":22.690184049079754,"strike":173.06748466257667,"iv":0.5810294478527608,"gamma":0.010152147239263803,"theta":-0.18298404907975463,"vega":0.16943067484662577,"rho":0.09445117626022408,"breakevenPct":2.9707373161098496},{"delta":0.8,"premium":25.408071748878925,"strike":168.87892376681614,"iv":0.564142600896861,"gamma":0.009263677130044843,"theta":-0.15912286995515695,"vega":0.14964663677130044,"rho":0.09993109174757885,"breakevenPct":2.1971466601941274},{"delta":0.85,"premium":30.139800995024874,"strike":163.08457711442787,"iv":0.5791582089552239,"gamma":0.007525373134328359,"theta":-0.13839353233830848,"vega":0.12446567164179108,"rho":0.10388819324432148,"breakevenPct":1.6381979430081142},{"delta":0.9,"premium":36.011782477341384,"strike":156.19335347432025,"iv":0.589233836858006,"gamma":0.005534138972809668,"theta":-0.1097404833836858,"vega":0.09372688821752266,"rho":0.10694877089719708,"breakevenPct":1.1020650947670423}],"put":[{"delta":0.1,"premium":1.8205882352941178,"strike":152.7450980392157,"iv":0.6600843137254901,"gamma":0.004903921568627451,"theta":-0.10435686274509805,"vega":0.09363921568627452,"rho":-0.01696821521480313,"breakevenPct":20.612008940128575},{"delta":0.15,"premium":2.8973045822102423,"strike":160.7412398921833,"iv":0.6397946091644204,"gamma":0.006792722371967655,"theta":-0.13416091644204853,"vega":0.12479083557951481,"rho":-0.02555510034860927,"breakevenPct":16.972313234457403},{"delta":0.2,"premium":4.051785714285715,"strike":167.05357142857142,"iv":0.6205946428571428,"gamma":0.008433928571428571,"theta":-0.1553642857142857,"vega":0.1495732142857143,"rho":-0.03416813796289188,"breakevenPct":14.259225861719157},{"delta":0.25,"premium":5.490721649484536,"strike":172.0274914089347,"iv":0.6226209621993127,"gamma":0.009524398625429554,"theta":-0.1765701030927835,"vega":0.16961271477663228,"rho":-0.04297390677865494,"breakevenPct":12.399784461916699},{"delta":0.3,"premium":7.109701492537313,"strike":176.4365671641791,"iv":0.6315626865671642,"gamma":0.01028731343283582,"theta":-0.19547201492537314,"vega":0.18585111940298507,"rho":-0.05189624105590081,"breakevenPct":10.932162604996174},{"delta":0.35,"premium":8.626379310344827,"strike":181.01724137931035,"iv":0.6181465517241379,"gamma":0.01118310344827586,"theta":-0.2029951724137931,"vega":0.1980565517241379,"rho":-0.06074638041846633,"breakevenPct":9.320466009696752},{"delta":0.4,"premium":10.265625,"strike":185.3125,"iv":0.6063500000000001,"gamma":0.01190625,"theta":-0.207,"vega":0.206875,"rho":-0.06967924526495604,"breakevenPct":7.9233733101888415},{"delta":0.45,"premium":12.444901315789473,"strike":189.42434210526315,"iv":0.6135868421052632,"gamma":0.011988486842105264,"theta":-0.21357894736842103,"vega":0.2118092105263158,"rho":-0.0789935859767231,"breakevenPct":6.906821950726593},{"delta":0.5,"premium":14.724123539232052,"strike":193.58931552587646,"iv":0.6138821368948247,"gamma":0.01207178631051753,"theta":-0.21392570951585976,"vega":0.21328964941569284,"rho":-0.08837528639475811,"breakevenPct":5.914895593790756},{"delta":0.55,"premium":17.194539249146757,"strike":197.82423208191128,"iv":0.6120184300341297,"gamma":0.012043515358361775,"theta":-0.2101414675767918,"vega":0.21151006825938568,"rho":-0.0978986041104403,"breakevenPct":4.986748286379205},{"delta":0.6,"premium":20.031249999999996,"strike":202.25183823529412,"iv":0.6095614889705883,"gamma":0.011774816176470589,"theta":-0.20172536764705884,"vega":0.20553143382352942,"rho":-0.10769247888604723,"breakevenPct":4.149919396510388},{"delta":0.65,"premium":23.15625,"strike":206.84742647058823,"iv":0.6070339154411765,"gamma":0.011315257352941177,"theta":-0.19014448529411765,"vega":0.1966159926470588,"rho":-0.11769852371986263,"breakevenPct":3.3763734308620195},{"delta":0.7,"premium":26.88950310559005,"strike":211.9503105590062,"iv":0.6093176397515527,"gamma":0.010648944099378882,"theta":-0.17759726708074536,"vega":0.18548770186335406,"rho":-0.1281712571226838,"breakevenPct":2.6559321164504093},{"delta":0.75,"premium":31.951614906832297,"strike":218.1614906832298,"iv":0.6221126708074534,"gamma":0.009530931677018633,"theta":-0.16293888198757764,"vega":0.16952496894409938,"rho":-0.13966357128454313,"breakevenPct":2.0515092439127303},{"delta":0.8,"premium":37.345466666666674,"strike":224.69333333333333,"iv":0.6208781333333333,"gamma":0.0083552,"theta":-0.13898186666666665,"vega":0.14870186666666665,"rho":-0.1514126045324931,"breakevenPct":1.4529132256763664},{"delta":0.85,"premium":44.787617554858926,"strike":233.1974921630094,"iv":0.6308357366771159,"gamma":0.006920376175548591,"theta":-0.1131228840125392,"vega":0.1246805642633229,"rho":-0.16476595989089102,"breakevenPct":0.8942850938138677},{"delta":0.9,"premium":64.99957264957267,"strike":254.1880341880342,"iv":0.7334564102564103,"gamma":0.004481196581196579,"theta":-0.0931452991452991,"vega":0.09381538461538458,"rho":-0.18817214285644612,"breakevenPct":0.4847396041967698}]},"raw":{"call":[{"delta":0.1,"premium":1.3469576719576721,"strike":237.32804232804233,"iv":0.5664261904761905,"gamma":0.005780952380952381,"theta":-0.09307751322751323,"vega":0.09360661375661376,"rho":0.0134911718080554,"breakevenPct":25.54573667876491},{"delta":0.15,"premium":2.1548882681564243,"strike":226.8854748603352,"iv":0.5481720670391061,"gamma":0.007847486033519552,"theta":-0.11981061452513966,"vega":0.12374175977653631,"rho":0.020224586238328235,"breakevenPct":20.477809230704125},{"delta":0.2,"premium":3.065010460251046,"strike":219.9267782426778,"iv":0.5501285564853556,"gamma":0.009515376569037656,"theta":-0.1459657949790795,"vega":0.14995774058577407,"rho":0.026914175456182972,"breakevenPct":17.296190996227907},{"delta":0.25,"premium":4.137186192468619,"strike":214.69665271966528,"iv":0.5521683054393306,"gamma":0.010613702928870292,"theta":-0.16495115062761506,"vega":0.16836778242677825,"rho":0.03352161362876492,"breakevenPct":15.109062601722098},{"delta":0.3,"premium":5.23614406779661,"strike":209.5677966101695,"iv":0.5544278813559322,"gamma":0.011656186440677965,"theta":-0.18322745762711865,"vega":0.1859286440677966,"rho":0.040113903636203874,"breakevenPct":12.989290767432584},{"delta":0.35,"premium":6.570889830508474,"strike":205.33050847457628,"iv":0.5586227966101694,"gamma":0.012207033898305084,"theta":-0.1952613559322034,"vega":0.19601338983050848,"rho":0.04657283038581537,"breakevenPct":11.462520806419825},{"delta":0.4,"premium":7.90563559322034,"strike":201.09322033898306,"iv":0.5628177118644068,"gamma":0.012757881355932204,"theta":-0.20729525423728815,"vega":0.20609813559322035,"rho":0.05303175713542687,"breakevenPct":9.935750845407066},{"delta":0.45,"premium":9.482843894899537,"strike":197.13292117465224,"iv":0.5704942812982998,"gamma":0.0129,"theta":-0.21613415765069552,"vega":0.2113950540958269,"rho":0.059322166267086814,"breakevenPct":8.682218226054266},{"delta":0.5,"premium":11.173626373626373,"strike":193.24175824175825,"iv":0.5750835164835165,"gamma":0.0129,"theta":-0.22036483516483518,"vega":0.21311868131868134,"rho":0.06554150674568741,"breakevenPct":7.524793338269739},{"delta":0.55,"premium":12.868599397590362,"strike":189.34487951807228,"iv":0.5713947289156627,"gamma":0.012913102409638555,"theta":-0.21847876506024094,"vega":0.21172213855421687,"rho":0.07176550516467659,"breakevenPct":6.366566154154242},{"delta":0.6,"premium":14.412274096385541,"strike":185.57981927710844,"iv":0.5535483433734939,"gamma":0.012988403614457831,"theta":-0.20801189759036146,"vega":0.2066769578313253,"rho":0.07808457509591021,"breakevenPct":5.198092353634195},{"delta":0.65,"premium":16.901451612903227,"strike":181.58870967741936,"iv":0.5649227419354839,"gamma":0.012181290322580644,"theta":-0.20408032258064518,"vega":0.19784935483870966,"rho":0.08374721775585686,"breakevenPct":4.408059171175929},{"delta":0.7,"premium":19.929673321234116,"strike":177.25045372050818,"iv":0.5838179673321234,"gamma":0.011085117967332124,"theta":-0.19898566243194193,"vega":0.18574137931034485,"rho":0.08900233073699616,"breakevenPct":3.718966409837607},{"delta":0.75,"premium":22.690184049079754,"strike":173.06748466257667,"iv":0.5810294478527608,"gamma":0.010152147239263803,"theta":-0.18298404907975463,"vega":0.16943067484662577,"rho":0.09445117626022408,"breakevenPct":2.9707373161098496},{"delta":0.8,"premium":25.408071748878925,"strike":168.87892376681614,"iv":0.564142600896861,"gamma":0.009263677130044843,"theta":-0.15912286995515695,"vega":0.14964663677130044,"rho":0.09993109174757885,"breakevenPct":2.1971466601941274},{"delta":0.85,"premium":30.139800995024874,"strike":163.08457711442787,"iv":0.5791582089552239,"gamma":0.007525373134328359,"theta":-0.13839353233830848,"vega":0.12446567164179108,"rho":0.10388819324432148,"breakevenPct":1.6381979430081142},{"delta":0.9,"premium":36.011782477341384,"strike":156.19335347432025,"iv":0.589233836858006,"gamma":0.005534138972809668,"theta":-0.1097404833836858,"vega":0.09372688821752266,"rho":0.10694877089719708,"breakevenPct":1.1020650947670423}],"put":[{"delta":0.1,"premium":1.8205882352941178,"strike":152.7450980392157,"iv":0.6600843137254901,"gamma":0.004903921568627451,"theta":-0.10435686274509805,"vega":0.09363921568627452,"rho":-0.01696821521480313,"breakevenPct":20.612008940128575},{"delta":0.15,"premium":2.8973045822102423,"strike":160.7412398921833,"iv":0.6397946091644204,"gamma":0.006792722371967655,"theta":-0.13416091644204853,"vega":0.12479083557951481,"rho":-0.02555510034860927,"breakevenPct":16.972313234457403},{"delta":0.2,"premium":4.051785714285715,"strike":167.05357142857142,"iv":0.6205946428571428,"gamma":0.008433928571428571,"theta":-0.1553642857142857,"vega":0.1495732142857143,"rho":-0.03416813796289188,"breakevenPct":14.259225861719157},{"delta":0.25,"premium":5.490721649484536,"strike":172.0274914089347,"iv":0.6226209621993127,"gamma":0.009524398625429554,"theta":-0.1765701030927835,"vega":0.16961271477663228,"rho":-0.04297390677865494,"breakevenPct":12.399784461916699},{"delta":0.3,"premium":7.109701492537313,"strike":176.4365671641791,"iv":0.6315626865671642,"gamma":0.01028731343283582,"theta":-0.19547201492537314,"vega":0.18585111940298507,"rho":-0.05189624105590081,"breakevenPct":10.932162604996174},{"delta":0.35,"premium":8.626379310344827,"strike":181.01724137931035,"iv":0.6181465517241379,"gamma":0.01118310344827586,"theta":-0.2029951724137931,"vega":0.1980565517241379,"rho":-0.06074638041846633,"breakevenPct":9.320466009696752},{"delta":0.4,"premium":10.265625,"strike":185.3125,"iv":0.6063500000000001,"gamma":0.01190625,"theta":-0.207,"vega":0.206875,"rho":-0.06967924526495604,"breakevenPct":7.9233733101888415},{"delta":0.45,"premium":12.444901315789473,"strike":189.42434210526315,"iv":0.6135868421052632,"gamma":0.011988486842105264,"theta":-0.21357894736842103,"vega":0.2118092105263158,"rho":-0.0789935859767231,"breakevenPct":6.906821950726593},{"delta":0.5,"premium":14.724123539232052,"strike":193.58931552587646,"iv":0.6138821368948247,"gamma":0.01207178631051753,"theta":-0.21392570951585976,"vega":0.21328964941569284,"rho":-0.08837528639475811,"breakevenPct":5.914895593790756},{"delta":0.55,"premium":17.194539249146757,"strike":197.82423208191128,"iv":0.6120184300341297,"gamma":0.012043515358361775,"theta":-0.2101414675767918,"vega":0.21151006825938568,"rho":-0.0978986041104403,"breakevenPct":4.986748286379205},{"delta":0.6,"premium":20.031249999999996,"strike":202.25183823529412,"iv":0.6095614889705883,"gamma":0.011774816176470589,"theta":-0.20172536764705884,"vega":0.20553143382352942,"rho":-0.10769247888604723,"breakevenPct":4.149919396510388},{"delta":0.65,"premium":23.15625,"strike":206.84742647058823,"iv":0.6070339154411765,"gamma":0.011315257352941177,"theta":-0.19014448529411765,"vega":0.1966159926470588,"rho":-0.11769852371986263,"breakevenPct":3.3763734308620195},{"delta":0.7,"premium":26.88950310559005,"strike":211.9503105590062,"iv":0.6093176397515527,"gamma":0.010648944099378882,"theta":-0.17759726708074536,"vega":0.18548770186335406,"rho":-0.1281712571226838,"breakevenPct":2.6559321164504093},{"delta":0.75,"premium":31.951614906832297,"strike":218.1614906832298,"iv":0.6221126708074534,"gamma":0.009530931677018633,"theta":-0.16293888198757764,"vega":0.16952496894409938,"rho":-0.13966357128454313,"breakevenPct":2.0515092439127303},{"delta":0.8,"premium":37.345466666666674,"strike":224.69333333333333,"iv":0.6208781333333333,"gamma":0.0083552,"theta":-0.13898186666666665,"vega":0.14870186666666665,"rho":-0.1514126045324931,"breakevenPct":1.4529132256763664},{"delta":0.85,"premium":44.787617554858926,"strike":233.1974921630094,"iv":0.6308357366771159,"gamma":0.006920376175548591,"theta":-0.1131228840125392,"vega":0.1246805642633229,"rho":-0.16476595989089102,"breakevenPct":0.8942850938138677},{"delta":0.9,"premium":64.99957264957267,"strike":254.1880341880342,"iv":0.7334564102564103,"gamma":0.004481196581196579,"theta":-0.0931452991452991,"vega":0.09381538461538458,"rho":-0.18817214285644612,"breakevenPct":0.4847396041967698}]}},"errors":["fundamentals:provider_http_429"],"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"}}