{"symbol":"EGP","url":"https://intraalpha.com/companies/EGP","capturedAt":"2026-10-22T23:00:52.412Z","state":"ready","quote":{"symbol":"EGP","last_price":202.7,"prev_close":203.3,"regular_close":202.7,"change":-0.6,"change_pct":-0.2951,"regular_change":-0.6,"regular_change_pct":-0.2951,"extended_change":0,"extended_change_pct":0,"bid":202.8,"ask":319.94,"bid_size":100,"ask_size":100,"volume":1205868,"vwap":203.04051,"open":203.83,"high":208.96,"low":197.97,"close":202.7,"trade_count":22640,"last_trade_at":"2026-10-22T23:00:00.00243976Z","last_quote_at":"2026-10-22T22:38:34.042388718Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:49.254174802-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EGP","fetched_at":"2026-10-22T23:00:51.905219+00:00","name":"EastGroup Properties Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - INDUSTRIAL","country":"USA","description":"EastGroup Properties, Inc. (NYSE: EGP), an S&P MidCap 400 company, is a self-managed capital real estate investment trust focused on the development, acquisition and operation of industrial properties in Sunbelt's major markets in the United States. with an emphasis on the states of Florida, Texas, Arizona, California and North Carolina. ","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":10932115000,"ebitda":491431000,"pe_ratio":35.67,"peg_ratio":8.42,"book_value":67.12,"dividend_per_share":6.4,"dividend_yield":0.0318,"eps":5.7,"revenue_ttm":751425000,"gross_profit_ttm":553098000,"profit_margin":0.406,"operating_margin_ttm":0.408,"return_on_assets_ttm":0.0354,"return_on_equity_ttm":0.0873,"quarterly_earnings_growth":0.167,"quarterly_revenue_growth":0.091,"analyst_target_price":226.6,"analyst_number":5,"beta":1.02,"fifty_two_week_high":224.75,"fifty_two_week_low":166.54,"fifty_day_ma":199.34,"two_hundred_day_ma":197.54,"shares_outstanding":53773000,"forward_pe":42.02,"price_to_sales":14.55,"price_to_book":3.047,"ev_to_revenue":16.61,"ev_to_ebitda":22.36},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:51.905219+00:00"},"optionObservedAt":"2026-10-22T19:58:14.019Z","bars":[{"c":193.7,"h":193.7,"l":193.7,"n":3,"o":193.7,"t":"2026-10-15T10:30:00Z","v":502,"vw":193.7},{"c":193.5,"h":193.5,"l":193.5,"n":1,"o":193.5,"t":"2026-10-15T10:35:00Z","v":470,"vw":193.5},{"c":197.06,"h":197.06,"l":195.57,"n":82,"o":195.57,"t":"2026-10-15T13:30:00Z","v":10942,"vw":195.813149},{"c":197.485,"h":197.485,"l":197.0223,"n":21,"o":197.0223,"t":"2026-10-15T13:35:00Z","v":559,"vw":197.214325},{"c":196.46,"h":197.49,"l":196.4,"n":89,"o":196.9,"t":"2026-10-15T13:40:00Z","v":3918,"vw":196.941711},{"c":197.32,"h":197.5,"l":197.07,"n":133,"o":197.43,"t":"2026-10-15T13:45:00Z","v":6536,"vw":197.344548},{"c":197.05,"h":197.375,"l":196.59,"n":59,"o":197.22,"t":"2026-10-15T13:50:00Z","v":2757,"vw":196.970821},{"c":197.06,"h":197.61,"l":196.85,"n":166,"o":197.23,"t":"2026-10-15T13:55:00Z","v":7078,"vw":197.042867},{"c":196.25,"h":197.5,"l":196.23,"n":35,"o":197.5,"t":"2026-10-15T14:00:00Z","v":1834,"vw":196.956381},{"c":196.49,"h":196.61,"l":196.265,"n":154,"o":196.56,"t":"2026-10-15T14:05:00Z","v":4606,"vw":196.429117},{"c":196.13,"h":196.46,"l":195.93,"n":135,"o":196.46,"t":"2026-10-15T14:10:00Z","v":4454,"vw":196.194425},{"c":195.86,"h":196.345,"l":195.86,"n":204,"o":196.31,"t":"2026-10-15T14:15:00Z","v":11334,"vw":196.014951},{"c":195.63,"h":195.85,"l":195.51,"n":151,"o":195.85,"t":"2026-10-15T14:20:00Z","v":7491,"vw":195.608451},{"c":195.67,"h":196.08,"l":195.67,"n":53,"o":196.04,"t":"2026-10-15T14:25:00Z","v":2405,"vw":195.928099},{"c":195.37,"h":195.755,"l":195.37,"n":52,"o":195.755,"t":"2026-10-15T14:30:00Z","v":1655,"vw":195.688549},{"c":195.22,"h":195.66,"l":195.22,"n":194,"o":195.54,"t":"2026-10-15T14:35:00Z","v":5506,"vw":195.530659},{"c":195.61,"h":195.61,"l":195.24,"n":57,"o":195.24,"t":"2026-10-15T14:40:00Z","v":1929,"vw":195.339167},{"c":195.08,"h":195.27,"l":194.89,"n":134,"o":195.27,"t":"2026-10-15T14:45:00Z","v":3237,"vw":195.14462},{"c":194.64,"h":195.085,"l":194.64,"n":83,"o":195.085,"t":"2026-10-15T14:50:00Z","v":1251,"vw":194.9025},{"c":194.47,"h":194.86,"l":194.38,"n":161,"o":194.66,"t":"2026-10-15T14:55:00Z","v":2881,"vw":194.615},{"c":194.83,"h":194.855,"l":194.71,"n":23,"o":194.71,"t":"2026-10-15T15:00:00Z","v":897,"vw":194.792857},{"c":194.515,"h":194.765,"l":194.515,"n":75,"o":194.73,"t":"2026-10-15T15:05:00Z","v":1894,"vw":194.691406},{"c":194.125,"h":194.29,"l":194.09,"n":136,"o":194.28,"t":"2026-10-15T15:10:00Z","v":3836,"vw":194.223247},{"c":193.9,"h":194.075,"l":193.74,"n":63,"o":194.075,"t":"2026-10-15T15:15:00Z","v":2200,"vw":193.88959},{"c":193.47,"h":193.65,"l":193.43,"n":96,"o":193.65,"t":"2026-10-15T15:20:00Z","v":1456,"vw":193.581667},{"c":193.75,"h":193.8,"l":193.485,"n":114,"o":193.485,"t":"2026-10-15T15:25:00Z","v":2174,"vw":193.606667},{"c":193.67,"h":193.72,"l":193.51,"n":99,"o":193.705,"t":"2026-10-15T15:30:00Z","v":2577,"vw":193.613735},{"c":193.65,"h":193.69,"l":193.46,"n":105,"o":193.55,"t":"2026-10-15T15:35:00Z","v":3174,"vw":193.573667},{"c":193.61,"h":193.84,"l":193.61,"n":53,"o":193.84,"t":"2026-10-15T15:40:00Z","v":854,"vw":193.725},{"c":193.78,"h":193.78,"l":193.78,"n":72,"o":193.78,"t":"2026-10-15T15:45:00Z","v":1087,"vw":193.78},{"c":193.68,"h":193.79,"l":193.63,"n":90,"o":193.63,"t":"2026-10-15T15:50:00Z","v":2091,"vw":193.708333},{"c":193.6,"h":193.6,"l":193.58,"n":40,"o":193.58,"t":"2026-10-15T15:55:00Z","v":341,"vw":193.59},{"c":193.62,"h":193.76,"l":193.62,"n":44,"o":193.75,"t":"2026-10-15T16:00:00Z","v":694,"vw":193.71},{"c":193.25,"h":193.635,"l":193.25,"n":148,"o":193.63,"t":"2026-10-15T16:05:00Z","v":2928,"vw":193.519411},{"c":193.19,"h":193.24,"l":192.916,"n":126,"o":193.24,"t":"2026-10-15T16:10:00Z","v":4148,"vw":193.094629},{"c":193.225,"h":193.225,"l":193.19,"n":51,"o":193.19,"t":"2026-10-15T16:15:00Z","v":1405,"vw":193.20513},{"c":192.965,"h":193.4,"l":192.93,"n":88,"o":193.39,"t":"2026-10-15T16:20:00Z","v":3359,"vw":193.027267},{"c":192.85,"h":192.865,"l":192.65,"n":97,"o":192.78,"t":"2026-10-15T16:25:00Z","v":2947,"vw":192.805642},{"c":192.91,"h":192.91,"l":192.7,"n":77,"o":192.7,"t":"2026-10-15T16:30:00Z","v":2446,"vw":192.828512},{"c":193.02,"h":193.02,"l":193.02,"n":37,"o":193.02,"t":"2026-10-15T16:35:00Z","v":426,"vw":193.02},{"c":192.945,"h":192.945,"l":192.945,"n":21,"o":192.945,"t":"2026-10-15T16:40:00Z","v":311,"vw":192.945},{"c":193.06,"h":193.06,"l":193.05,"n":29,"o":193.05,"t":"2026-10-15T16:45:00Z","v":347,"vw":193.055},{"c":192.705,"h":192.86,"l":192.705,"n":162,"o":192.86,"t":"2026-10-15T16:50:00Z","v":2476,"vw":192.809234},{"c":192.845,"h":192.935,"l":192.6,"n":111,"o":192.6,"t":"2026-10-15T16:55:00Z","v":4096,"vw":192.757628},{"c":193.1651,"h":193.23,"l":192.97,"n":78,"o":192.97,"t":"2026-10-15T17:00:00Z","v":3424,"vw":193.156038},{"c":193.13,"h":193.13,"l":193.115,"n":31,"o":193.115,"t":"2026-10-15T17:10:00Z","v":402,"vw":193.1225},{"c":193.33,"h":193.33,"l":193.33,"n":12,"o":193.33,"t":"2026-10-15T17:15:00Z","v":172,"vw":193.33},{"c":193.38,"h":193.49,"l":193.35,"n":89,"o":193.35,"t":"2026-10-15T17:20:00Z","v":1618,"vw":193.386893},{"c":193.44,"h":193.46,"l":193.36,"n":37,"o":193.3901,"t":"2026-10-15T17:25:00Z","v":1161,"vw":193.404846},{"c":193.76,"h":193.925,"l":193.73,"n":109,"o":193.73,"t":"2026-10-15T17:30:00Z","v":4914,"vw":193.870853},{"c":193.58,"h":193.58,"l":193.58,"n":27,"o":193.58,"t":"2026-10-15T17:35:00Z","v":608,"vw":193.58},{"c":193.8,"h":193.88,"l":193.61,"n":125,"o":193.88,"t":"2026-10-15T17:40:00Z","v":4641,"vw":193.717858},{"c":193.72,"h":193.99,"l":193.715,"n":41,"o":193.99,"t":"2026-10-15T17:45:00Z","v":773,"vw":193.810763},{"c":193.91,"h":193.91,"l":193.85,"n":130,"o":193.85,"t":"2026-10-15T17:50:00Z","v":2377,"vw":193.89},{"c":193.9,"h":193.9,"l":193.805,"n":251,"o":193.88,"t":"2026-10-15T17:55:00Z","v":6496,"vw":193.857176},{"c":193.94,"h":193.94,"l":193.92,"n":93,"o":193.93,"t":"2026-10-15T18:00:00Z","v":2109,"vw":193.93},{"c":194.13,"h":194.205,"l":194.06,"n":166,"o":194.18,"t":"2026-10-15T18:05:00Z","v":4729,"vw":194.157031},{"c":193.79,"h":194.19,"l":193.79,"n":200,"o":194.18,"t":"2026-10-15T18:10:00Z","v":4021,"vw":194.074448},{"c":193.88,"h":193.88,"l":193.51,"n":103,"o":193.555,"t":"2026-10-15T18:15:00Z","v":2991,"vw":193.569497},{"c":193.6,"h":193.86,"l":193.6,"n":139,"o":193.86,"t":"2026-10-15T18:20:00Z","v":2931,"vw":193.773631},{"c":193.79,"h":193.79,"l":193.75,"n":55,"o":193.75,"t":"2026-10-15T18:30:00Z","v":1208,"vw":193.75996},{"c":193.53,"h":193.64,"l":193.47,"n":95,"o":193.64,"t":"2026-10-15T18:35:00Z","v":1536,"vw":193.5675},{"c":193.4175,"h":193.62,"l":193.4,"n":176,"o":193.485,"t":"2026-10-15T18:40:00Z","v":5880,"vw":193.525327},{"c":193.225,"h":193.45,"l":193.225,"n":186,"o":193.425,"t":"2026-10-15T18:45:00Z","v":7136,"vw":193.429444},{"c":193.025,"h":193.215,"l":193.025,"n":108,"o":193.215,"t":"2026-10-15T18:50:00Z","v":2441,"vw":193.063572},{"c":192.965,"h":193.1,"l":192.855,"n":273,"o":192.99,"t":"2026-10-15T18:55:00Z","v":11897,"vw":192.984172},{"c":193.38,"h":193.41,"l":192.93,"n":360,"o":193.08,"t":"2026-10-15T19:05:00Z","v":16321,"vw":193.199944},{"c":193.24,"h":193.29,"l":193.17,"n":162,"o":193.29,"t":"2026-10-15T19:10:00Z","v":4346,"vw":193.239231},{"c":193.33,"h":193.38,"l":193.245,"n":89,"o":193.245,"t":"2026-10-15T19:15:00Z","v":2013,"vw":193.348166},{"c":193.59,"h":193.59,"l":193.29,"n":180,"o":193.34,"t":"2026-10-15T19:20:00Z","v":15222,"vw":193.327372},{"c":193.4425,"h":193.59,"l":193.4425,"n":170,"o":193.59,"t":"2026-10-15T19:25:00Z","v":5213,"vw":193.573167},{"c":193.72,"h":193.85,"l":193.59,"n":230,"o":193.59,"t":"2026-10-15T19:30:00Z","v":5033,"vw":193.685492},{"c":193.99,"h":193.99,"l":193.6,"n":409,"o":193.755,"t":"2026-10-15T19:35:00Z","v":14013,"vw":193.712661},{"c":194.25,"h":194.3,"l":193.945,"n":367,"o":193.95,"t":"2026-10-15T19:40:00Z","v":14010,"vw":194.107947},{"c":193.82,"h":194.24,"l":193.82,"n":315,"o":194.24,"t":"2026-10-15T19:45:00Z","v":6697,"vw":194.036511},{"c":193.95,"h":194.03,"l":193.6,"n":472,"o":193.6,"t":"2026-10-15T19:50:00Z","v":15956,"vw":193.802673},{"c":194.5,"h":194.67,"l":193.91,"n":1685,"o":193.95,"t":"2026-10-15T19:55:00Z","v":62506,"vw":194.375985},{"c":195.17,"h":195.17,"l":194.43,"n":29,"o":194.43,"t":"2026-10-15T20:00:00Z","v":71143,"vw":194.431112},{"c":194.16,"h":195.985,"l":194.16,"n":88,"o":195.68,"t":"2026-10-16T13:30:00Z","v":5228,"vw":195.005979},{"c":195.35,"h":195.35,"l":195.28,"n":29,"o":195.29,"t":"2026-10-16T13:35:00Z","v":760,"vw":195.322},{"c":195.11,"h":195.53,"l":194.94,"n":50,"o":195.53,"t":"2026-10-16T13:45:00Z","v":2404,"vw":195.173317},{"c":195.165,"h":195.45,"l":195.11,"n":35,"o":195.43,"t":"2026-10-16T13:50:00Z","v":1044,"vw":195.308334},{"c":195.32,"h":195.32,"l":195.3,"n":31,"o":195.3,"t":"2026-10-16T13:55:00Z","v":707,"vw":195.31},{"c":195.69,"h":195.69,"l":195.43,"n":18,"o":195.43,"t":"2026-10-16T14:00:00Z","v":487,"vw":195.516667},{"c":195.73,"h":195.945,"l":195.63,"n":61,"o":195.945,"t":"2026-10-16T14:05:00Z","v":2825,"vw":195.745043},{"c":195.8,"h":195.98,"l":195.545,"n":97,"o":195.92,"t":"2026-10-16T14:10:00Z","v":3459,"vw":195.662828},{"c":195.545,"h":195.545,"l":195.54,"n":12,"o":195.54,"t":"2026-10-16T14:15:00Z","v":2358,"vw":195.540455},{"c":195.525,"h":195.62,"l":195.5,"n":33,"o":195.61,"t":"2026-10-16T14:20:00Z","v":1043,"vw":195.565122},{"c":195.63,"h":196.205,"l":195.63,"n":58,"o":195.86,"t":"2026-10-16T14:25:00Z","v":1337,"vw":195.931257},{"c":195.655,"h":195.94,"l":195.655,"n":25,"o":195.815,"t":"2026-10-16T14:30:00Z","v":666,"vw":195.803333},{"c":195.79,"h":195.79,"l":195.78,"n":57,"o":195.785,"t":"2026-10-16T14:35:00Z","v":1229,"vw":195.78625},{"c":195.67,"h":195.67,"l":195.67,"n":14,"o":195.67,"t":"2026-10-16T14:40:00Z","v":761,"vw":195.67},{"c":195.42,"h":195.7214,"l":195.36,"n":86,"o":195.64,"t":"2026-10-16T14:45:00Z","v":6970,"vw":195.556834},{"c":195.195,"h":195.475,"l":195.195,"n":150,"o":195.375,"t":"2026-10-16T14:50:00Z","v":11783,"vw":195.411341},{"c":195.53,"h":195.53,"l":195.43,"n":53,"o":195.44,"t":"2026-10-16T14:55:00Z","v":1635,"vw":195.4675},{"c":195.89,"h":195.89,"l":195.74,"n":51,"o":195.74,"t":"2026-10-16T15:00:00Z","v":1613,"vw":195.842},{"c":195.705,"h":195.9,"l":195.705,"n":50,"o":195.9,"t":"2026-10-16T15:05:00Z","v":1164,"vw":195.824731},{"c":195.99,"h":195.99,"l":195.98,"n":73,"o":195.98,"t":"2026-10-16T15:10:00Z","v":1474,"vw":195.988016},{"c":196.26,"h":196.26,"l":195.9616,"n":84,"o":196.21,"t":"2026-10-16T15:15:00Z","v":1847,"vw":196.147634},{"c":196.26,"h":196.285,"l":196.01,"n":84,"o":196.25,"t":"2026-10-16T15:20:00Z","v":2326,"vw":196.22538},{"c":196.055,"h":196.47,"l":196.055,"n":81,"o":196.3,"t":"2026-10-16T15:25:00Z","v":2628,"vw":196.381697},{"c":196.2,"h":196.285,"l":196.045,"n":62,"o":196.275,"t":"2026-10-16T15:30:00Z","v":2807,"vw":196.268542},{"c":196.095,"h":196.32,"l":196.09,"n":121,"o":196.32,"t":"2026-10-16T15:35:00Z","v":2631,"vw":196.198333},{"c":195.91,"h":196.005,"l":195.91,"n":61,"o":195.96,"t":"2026-10-16T15:40:00Z","v":1358,"vw":195.95875},{"c":195.605,"h":195.62,"l":195.54,"n":75,"o":195.58,"t":"2026-10-16T15:45:00Z","v":7027,"vw":195.603775},{"c":195.6301,"h":195.705,"l":195.62,"n":81,"o":195.62,"t":"2026-10-16T15:50:00Z","v":1986,"vw":195.641628},{"c":195.38,"h":195.605,"l":195.38,"n":73,"o":195.6,"t":"2026-10-16T15:55:00Z","v":3558,"vw":195.528247},{"c":195.27,"h":195.37,"l":195.165,"n":114,"o":195.37,"t":"2026-10-16T16:00:00Z","v":3281,"vw":195.274348},{"c":195.08,"h":195.2,"l":194.88,"n":165,"o":195.2,"t":"2026-10-16T16:05:00Z","v":6028,"vw":195.143168},{"c":194.885,"h":195.15,"l":194.83,"n":90,"o":195.125,"t":"2026-10-16T16:10:00Z","v":3724,"vw":195.101871},{"c":194.95,"h":195.18,"l":194.845,"n":208,"o":194.86,"t":"2026-10-16T16:15:00Z","v":14978,"vw":195.054076},{"c":194.88,"h":195.11,"l":194.88,"n":85,"o":194.93,"t":"2026-10-16T16:20:00Z","v":1114,"vw":194.98},{"c":194.88,"h":194.88,"l":194.88,"n":10,"o":194.88,"t":"2026-10-16T16:25:00Z","v":176,"vw":194.88},{"c":194.765,"h":194.87,"l":194.7175,"n":33,"o":194.7175,"t":"2026-10-16T16:30:00Z","v":1061,"vw":194.819054},{"c":194.705,"h":194.705,"l":194.66,"n":89,"o":194.68,"t":"2026-10-16T16:35:00Z","v":2232,"vw":194.686538},{"c":194.875,"h":194.945,"l":194.72,"n":58,"o":194.72,"t":"2026-10-16T16:40:00Z","v":2268,"vw":194.861201},{"c":194.89,"h":195.07,"l":194.73,"n":209,"o":194.8,"t":"2026-10-16T16:45:00Z","v":12379,"vw":194.913383},{"c":194.735,"h":194.89,"l":194.55,"n":105,"o":194.89,"t":"2026-10-16T16:50:00Z","v":3055,"vw":194.688792},{"c":194.865,"h":195.05,"l":194.86,"n":41,"o":194.86,"t":"2026-10-16T16:55:00Z","v":741,"vw":194.973152},{"c":195.53,"h":195.53,"l":194.915,"n":93,"o":194.915,"t":"2026-10-16T17:00:00Z","v":2816,"vw":195.199159},{"c":195.03,"h":195.1,"l":194.955,"n":50,"o":195.1,"t":"2026-10-16T17:05:00Z","v":1549,"vw":195.081538},{"c":195.07,"h":195.33,"l":194.94,"n":150,"o":195.01,"t":"2026-10-16T17:10:00Z","v":6229,"vw":195.051774},{"c":194.84,"h":195.1,"l":194.8,"n":221,"o":195.07,"t":"2026-10-16T17:15:00Z","v":8758,"vw":195.005661},{"c":195.14,"h":195.235,"l":194.795,"n":145,"o":194.795,"t":"2026-10-16T17:20:00Z","v":4111,"vw":195.066634},{"c":195.075,"h":195.1,"l":195.075,"n":55,"o":195.1,"t":"2026-10-16T17:25:00Z","v":2703,"vw":195.085769},{"c":195.28,"h":195.42,"l":195.065,"n":197,"o":195.075,"t":"2026-10-16T17:30:00Z","v":6565,"vw":195.26836},{"c":195.19,"h":195.315,"l":195.15,"n":130,"o":195.29,"t":"2026-10-16T17:35:00Z","v":6383,"vw":195.256541},{"c":195.47,"h":195.595,"l":195.2,"n":123,"o":195.2111,"t":"2026-10-16T17:40:00Z","v":3849,"vw":195.33896},{"c":195.575,"h":195.655,"l":195.51,"n":143,"o":195.63,"t":"2026-10-16T17:45:00Z","v":4865,"vw":195.579682},{"c":195.2783,"h":195.54,"l":195.235,"n":77,"o":195.37,"t":"2026-10-16T17:50:00Z","v":3126,"vw":195.462953},{"c":195.635,"h":195.7,"l":195.21,"n":205,"o":195.24,"t":"2026-10-16T17:55:00Z","v":7732,"vw":195.505482},{"c":195.675,"h":195.78,"l":195.65,"n":129,"o":195.72,"t":"2026-10-16T18:00:00Z","v":3683,"vw":195.725245},{"c":195.655,"h":195.655,"l":195.6,"n":85,"o":195.6,"t":"2026-10-16T18:05:00Z","v":4188,"vw":195.628293},{"c":195.6,"h":195.74,"l":195.57,"n":163,"o":195.6,"t":"2026-10-16T18:10:00Z","v":7676,"vw":195.641665},{"c":195.69,"h":195.79,"l":195.635,"n":138,"o":195.64,"t":"2026-10-16T18:15:00Z","v":5081,"vw":195.704335},{"c":195.47,"h":195.69,"l":195.315,"n":313,"o":195.69,"t":"2026-10-16T18:20:00Z","v":15982,"vw":195.524015},{"c":195.155,"h":195.49,"l":195.145,"n":95,"o":195.49,"t":"2026-10-16T18:25:00Z","v":5171,"vw":195.440541},{"c":194.95,"h":195.235,"l":194.95,"n":208,"o":195.15,"t":"2026-10-16T18:30:00Z","v":11462,"vw":195.121784},{"c":195.145,"h":195.43,"l":195.04,"n":122,"o":195.04,"t":"2026-10-16T18:35:00Z","v":3788,"vw":195.174717},{"c":195.16,"h":195.16,"l":195.05,"n":91,"o":195.13,"t":"2026-10-16T18:40:00Z","v":1617,"vw":195.131885},{"c":195.05,"h":195.1475,"l":194.99,"n":121,"o":195.1475,"t":"2026-10-16T18:45:00Z","v":3543,"vw":195.04487},{"c":195.55,"h":195.63,"l":195.19,"n":164,"o":195.19,"t":"2026-10-16T18:50:00Z","v":7489,"vw":195.454743},{"c":195.58,"h":195.735,"l":195.46,"n":222,"o":195.735,"t":"2026-10-16T18:55:00Z","v":5644,"vw":195.595445},{"c":195.73,"h":195.76,"l":195.52,"n":90,"o":195.52,"t":"2026-10-16T19:00:00Z","v":2213,"vw":195.610419},{"c":195.84,"h":195.84,"l":195.67,"n":127,"o":195.68,"t":"2026-10-16T19:05:00Z","v":4012,"vw":195.775775},{"c":195.84,"h":195.945,"l":195.765,"n":186,"o":195.84,"t":"2026-10-16T19:10:00Z","v":6982,"vw":195.866702},{"c":195.275,"h":195.9001,"l":195.275,"n":228,"o":195.84,"t":"2026-10-16T19:15:00Z","v":10748,"vw":195.648408},{"c":195.76,"h":195.76,"l":195.43,"n":183,"o":195.45,"t":"2026-10-16T19:20:00Z","v":6627,"vw":195.56905},{"c":195.72,"h":195.865,"l":195.695,"n":153,"o":195.75,"t":"2026-10-16T19:25:00Z","v":4022,"vw":195.750756},{"c":195.6875,"h":195.88,"l":195.685,"n":314,"o":195.81,"t":"2026-10-16T19:30:00Z","v":11127,"vw":195.812856},{"c":196.02,"h":196.02,"l":195.755,"n":201,"o":195.78,"t":"2026-10-16T19:35:00Z","v":4865,"vw":195.80992},{"c":196.22,"h":196.22,"l":195.92,"n":252,"o":196.02,"t":"2026-10-16T19:40:00Z","v":12083,"vw":196.082968},{"c":196.02,"h":196.27,"l":195.77,"n":457,"o":196.195,"t":"2026-10-16T19:45:00Z","v":24552,"vw":196.022696},{"c":196.3,"h":196.32,"l":195.88,"n":409,"o":196,"t":"2026-10-16T19:50:00Z","v":17418,"vw":196.078102},{"c":196.52,"h":196.84,"l":196.26,"n":1576,"o":196.32,"t":"2026-10-16T19:55:00Z","v":75271,"vw":196.517608},{"c":196.37,"h":196.37,"l":196.37,"n":40,"o":196.37,"t":"2026-10-16T20:00:00Z","v":113160,"vw":196.37},{"c":196.5,"h":196.5,"l":196.5,"n":1,"o":196.5,"t":"2026-10-16T20:05:00Z","v":6229,"vw":196.5},{"c":194.84,"h":197.17,"l":194.67,"n":41,"o":195.94,"t":"2026-10-19T13:30:00Z","v":5014,"vw":196.017709},{"c":195.89,"h":196.52,"l":195.05,"n":16,"o":196.52,"t":"2026-10-19T13:35:00Z","v":346,"vw":195.82},{"c":194.68,"h":194.87,"l":194.68,"n":83,"o":194.87,"t":"2026-10-19T13:40:00Z","v":2260,"vw":194.715714},{"c":194.71,"h":194.715,"l":194.56,"n":38,"o":194.58,"t":"2026-10-19T13:45:00Z","v":1930,"vw":194.644412},{"c":194.8,"h":194.8,"l":194.66,"n":98,"o":194.71,"t":"2026-10-19T13:50:00Z","v":5741,"vw":194.718071},{"c":195.2,"h":195.2,"l":194.8,"n":43,"o":194.835,"t":"2026-10-19T13:55:00Z","v":1045,"vw":194.949167},{"c":194.46,"h":195.215,"l":194.46,"n":79,"o":194.735,"t":"2026-10-19T14:00:00Z","v":2642,"vw":194.930218},{"c":195.41,"h":195.41,"l":194.945,"n":73,"o":194.945,"t":"2026-10-19T14:05:00Z","v":1644,"vw":195.259925},{"c":195.35,"h":195.41,"l":195.11,"n":91,"o":195.41,"t":"2026-10-19T14:10:00Z","v":2073,"vw":195.316147},{"c":195.24,"h":195.36,"l":195.19,"n":55,"o":195.36,"t":"2026-10-19T14:15:00Z","v":1842,"vw":195.24},{"c":195.17,"h":195.39,"l":194.99,"n":161,"o":195.265,"t":"2026-10-19T14:20:00Z","v":16496,"vw":195.288664},{"c":195.01,"h":195.185,"l":194.865,"n":70,"o":195.03,"t":"2026-10-19T14:25:00Z","v":1891,"vw":195.025304},{"c":195.18,"h":195.18,"l":194.91,"n":80,"o":194.91,"t":"2026-10-19T14:30:00Z","v":3352,"vw":195.067618},{"c":195.17,"h":195.26,"l":194.99,"n":156,"o":195.26,"t":"2026-10-19T14:40:00Z","v":6225,"vw":195.112016},{"c":195.2,"h":195.2,"l":194.96,"n":116,"o":195.14,"t":"2026-10-19T14:45:00Z","v":11734,"vw":195.142574},{"c":195.3442,"h":195.3442,"l":195.09,"n":235,"o":195.12,"t":"2026-10-19T14:50:00Z","v":12664,"vw":195.222538},{"c":195.495,"h":195.495,"l":195.36,"n":80,"o":195.36,"t":"2026-10-19T14:55:00Z","v":2359,"vw":195.44348},{"c":195.38,"h":195.51,"l":195.38,"n":37,"o":195.505,"t":"2026-10-19T15:00:00Z","v":4820,"vw":195.501006},{"c":195.62,"h":195.885,"l":195.575,"n":164,"o":195.64,"t":"2026-10-19T15:05:00Z","v":4795,"vw":195.6943},{"c":195.78,"h":195.89,"l":195.68,"n":36,"o":195.89,"t":"2026-10-19T15:10:00Z","v":1524,"vw":195.76747},{"c":195.59,"h":195.785,"l":195.57,"n":116,"o":195.785,"t":"2026-10-19T15:15:00Z","v":3243,"vw":195.675278},{"c":195.325,"h":195.535,"l":195.325,"n":102,"o":195.43,"t":"2026-10-19T15:20:00Z","v":2908,"vw":195.397812},{"c":195.455,"h":195.46,"l":195.33,"n":158,"o":195.335,"t":"2026-10-19T15:25:00Z","v":5123,"vw":195.427286},{"c":195.29,"h":195.47,"l":195.22,"n":127,"o":195.455,"t":"2026-10-19T15:30:00Z","v":5486,"vw":195.409597},{"c":195.53,"h":195.53,"l":195.43,"n":70,"o":195.45,"t":"2026-10-19T15:35:00Z","v":1493,"vw":195.476875},{"c":195.585,"h":195.64,"l":195.58,"n":41,"o":195.62,"t":"2026-10-19T15:40:00Z","v":899,"vw":195.611},{"c":195.345,"h":195.54,"l":195.32,"n":71,"o":195.465,"t":"2026-10-19T15:45:00Z","v":2904,"vw":195.452791},{"c":195.305,"h":195.305,"l":195.21,"n":27,"o":195.22,"t":"2026-10-19T15:50:00Z","v":1005,"vw":195.23832},{"c":195.345,"h":195.375,"l":195.29,"n":89,"o":195.37,"t":"2026-10-19T15:55:00Z","v":5672,"vw":195.343379},{"c":195.07,"h":195.41,"l":194.97,"n":125,"o":195.38,"t":"2026-10-19T16:00:00Z","v":4680,"vw":195.124894},{"c":195.125,"h":195.125,"l":195.1,"n":25,"o":195.1,"t":"2026-10-19T16:05:00Z","v":690,"vw":195.108333},{"c":195.15,"h":195.15,"l":195.15,"n":13,"o":195.15,"t":"2026-10-19T16:10:00Z","v":246,"vw":195.15},{"c":195.085,"h":195.3,"l":195.045,"n":93,"o":195.3,"t":"2026-10-19T16:15:00Z","v":5977,"vw":195.161609},{"c":194.965,"h":195.08,"l":194.79,"n":107,"o":195.08,"t":"2026-10-19T16:20:00Z","v":3760,"vw":194.961497},{"c":195.17,"h":195.2,"l":195.015,"n":38,"o":195.2,"t":"2026-10-19T16:25:00Z","v":951,"vw":195.14125},{"c":194.96,"h":194.96,"l":194.96,"n":9,"o":194.96,"t":"2026-10-19T16:30:00Z","v":194,"vw":194.96},{"c":194.96,"h":194.96,"l":194.96,"n":30,"o":194.96,"t":"2026-10-19T16:35:00Z","v":648,"vw":194.96},{"c":195.13,"h":195.16,"l":195.09,"n":85,"o":195.09,"t":"2026-10-19T16:40:00Z","v":2719,"vw":195.12445},{"c":195.1825,"h":195.335,"l":195.18,"n":110,"o":195.18,"t":"2026-10-19T16:45:00Z","v":5579,"vw":195.220198},{"c":195.12,"h":195.12,"l":195.03,"n":27,"o":195.03,"t":"2026-10-19T16:50:00Z","v":485,"vw":195.087033},{"c":195.1,"h":195.13,"l":195.095,"n":77,"o":195.1,"t":"2026-10-19T16:55:00Z","v":4073,"vw":195.101613},{"c":195.095,"h":195.2221,"l":195.095,"n":65,"o":195.1,"t":"2026-10-19T17:00:00Z","v":2558,"vw":195.134225},{"c":195.025,"h":195.115,"l":195.015,"n":157,"o":195.015,"t":"2026-10-19T17:05:00Z","v":10138,"vw":195.060762},{"c":194.925,"h":195,"l":194.9,"n":120,"o":194.92,"t":"2026-10-19T17:10:00Z","v":5756,"vw":194.954534},{"c":194.905,"h":194.905,"l":194.905,"n":18,"o":194.905,"t":"2026-10-19T17:15:00Z","v":493,"vw":194.905},{"c":194.91,"h":194.91,"l":194.9,"n":18,"o":194.9,"t":"2026-10-19T17:20:00Z","v":298,"vw":194.905},{"c":195.145,"h":195.215,"l":194.9,"n":162,"o":194.9,"t":"2026-10-19T17:25:00Z","v":4908,"vw":195.074825},{"c":195.21,"h":195.26,"l":195.15,"n":126,"o":195.21,"t":"2026-10-19T17:30:00Z","v":4477,"vw":195.187006},{"c":195.16,"h":195.21,"l":195.09,"n":121,"o":195.21,"t":"2026-10-19T17:35:00Z","v":5808,"vw":195.153159},{"c":194.9,"h":194.985,"l":194.87,"n":155,"o":194.87,"t":"2026-10-19T17:40:00Z","v":4526,"vw":194.940973},{"c":195.01,"h":195.12,"l":194.92,"n":85,"o":194.92,"t":"2026-10-19T17:50:00Z","v":2756,"vw":195.025714},{"c":194.995,"h":194.995,"l":194.995,"n":15,"o":194.995,"t":"2026-10-19T17:55:00Z","v":366,"vw":194.995},{"c":194.84,"h":195,"l":194.84,"n":25,"o":195,"t":"2026-10-19T18:00:00Z","v":1304,"vw":194.97694},{"c":195.05,"h":195.15,"l":195,"n":73,"o":195,"t":"2026-10-19T18:05:00Z","v":1652,"vw":195.075714},{"c":195.05,"h":195.05,"l":195.05,"n":7,"o":195.05,"t":"2026-10-19T18:10:00Z","v":233,"vw":195.05},{"c":195.32,"h":195.33,"l":194.94,"n":175,"o":195.05,"t":"2026-10-19T18:15:00Z","v":4511,"vw":195.156517},{"c":195.37,"h":195.37,"l":195.195,"n":98,"o":195.3,"t":"2026-10-19T18:25:00Z","v":2256,"vw":195.277516},{"c":195.22,"h":195.225,"l":195.22,"n":45,"o":195.225,"t":"2026-10-19T18:30:00Z","v":815,"vw":195.223866},{"c":195.55,"h":195.57,"l":195.32,"n":212,"o":195.36,"t":"2026-10-19T18:35:00Z","v":5899,"vw":195.4324},{"c":195.64,"h":195.7899,"l":195.575,"n":145,"o":195.7899,"t":"2026-10-19T18:40:00Z","v":5937,"vw":195.628939},{"c":195.41,"h":195.65,"l":195.41,"n":112,"o":195.65,"t":"2026-10-19T18:45:00Z","v":3078,"vw":195.563366},{"c":195.33,"h":195.485,"l":195.33,"n":76,"o":195.485,"t":"2026-10-19T18:50:00Z","v":1699,"vw":195.438413},{"c":195.35,"h":195.41,"l":195.325,"n":126,"o":195.4075,"t":"2026-10-19T18:55:00Z","v":2811,"vw":195.360482},{"c":195.39,"h":195.44,"l":195.36,"n":140,"o":195.41,"t":"2026-10-19T19:00:00Z","v":2882,"vw":195.391879},{"c":195.54,"h":195.57,"l":195.39,"n":222,"o":195.4699,"t":"2026-10-19T19:05:00Z","v":4895,"vw":195.487879},{"c":195.6125,"h":195.6125,"l":195.54,"n":51,"o":195.59,"t":"2026-10-19T19:10:00Z","v":748,"vw":195.580833},{"c":195.84,"h":195.91,"l":195.72,"n":219,"o":195.74,"t":"2026-10-19T19:15:00Z","v":5925,"vw":195.790741},{"c":195.765,"h":195.85,"l":195.76,"n":122,"o":195.81,"t":"2026-10-19T19:20:00Z","v":2681,"vw":195.785894},{"c":196.09,"h":196.09,"l":195.775,"n":311,"o":195.775,"t":"2026-10-19T19:25:00Z","v":10087,"vw":195.934508},{"c":196.29,"h":196.32,"l":196.06,"n":642,"o":196.13,"t":"2026-10-19T19:30:00Z","v":36653,"vw":196.19045},{"c":196.485,"h":196.54,"l":196.165,"n":316,"o":196.165,"t":"2026-10-19T19:35:00Z","v":9580,"vw":196.302418},{"c":196.53,"h":196.64,"l":196.39,"n":337,"o":196.55,"t":"2026-10-19T19:40:00Z","v":17343,"vw":196.537901},{"c":196.475,"h":196.59,"l":196.38,"n":433,"o":196.42,"t":"2026-10-19T19:45:00Z","v":15199,"vw":196.513312},{"c":196.355,"h":196.48,"l":196.315,"n":399,"o":196.475,"t":"2026-10-19T19:50:00Z","v":14173,"vw":196.403702},{"c":196.73,"h":196.865,"l":196.3,"n":1695,"o":196.48,"t":"2026-10-19T19:55:00Z","v":83232,"vw":196.567558},{"c":196.72,"h":196.72,"l":196.72,"n":29,"o":196.72,"t":"2026-10-19T20:00:00Z","v":116297,"vw":196.72},{"c":196.82,"h":196.82,"l":196.82,"n":17,"o":196.82,"t":"2026-10-20T13:05:00Z","v":326,"vw":196.82},{"c":196.77,"h":196.77,"l":196.77,"n":3,"o":196.77,"t":"2026-10-20T13:10:00Z","v":343,"vw":196.77},{"c":197.43,"h":198.08,"l":197.37,"n":18,"o":197.78,"t":"2026-10-20T13:30:00Z","v":3643,"vw":197.903725},{"c":199.525,"h":199.705,"l":199.16,"n":116,"o":199.505,"t":"2026-10-20T13:40:00Z","v":2423,"vw":199.552727},{"c":199.825,"h":200.07,"l":199.3,"n":165,"o":199.3,"t":"2026-10-20T13:45:00Z","v":4423,"vw":199.757627},{"c":199.875,"h":199.88,"l":199.82,"n":53,"o":199.88,"t":"2026-10-20T13:50:00Z","v":4615,"vw":199.872174},{"c":199.57,"h":199.9,"l":199.57,"n":70,"o":199.9,"t":"2026-10-20T13:55:00Z","v":10124,"vw":199.895},{"c":199.78,"h":199.78,"l":199.32,"n":132,"o":199.32,"t":"2026-10-20T14:00:00Z","v":8581,"vw":199.579711},{"c":199.79,"h":199.825,"l":199.42,"n":260,"o":199.675,"t":"2026-10-20T14:05:00Z","v":20769,"vw":199.713183},{"c":199.835,"h":199.835,"l":199.6568,"n":29,"o":199.6568,"t":"2026-10-20T14:10:00Z","v":554,"vw":199.729239},{"c":200.02,"h":200.02,"l":199.91,"n":129,"o":199.97,"t":"2026-10-20T14:15:00Z","v":2886,"vw":199.941489},{"c":200.34,"h":200.46,"l":199.97,"n":221,"o":199.97,"t":"2026-10-20T14:20:00Z","v":5749,"vw":200.161896},{"c":200.41,"h":200.56,"l":200.41,"n":114,"o":200.43,"t":"2026-10-20T14:30:00Z","v":2250,"vw":200.461536},{"c":200.6,"h":200.6,"l":200.55,"n":32,"o":200.55,"t":"2026-10-20T14:35:00Z","v":671,"vw":200.58},{"c":200.6799,"h":200.6799,"l":200.56,"n":20,"o":200.56,"t":"2026-10-20T14:40:00Z","v":358,"vw":200.633785},{"c":200.23,"h":200.77,"l":200.23,"n":158,"o":200.77,"t":"2026-10-20T14:45:00Z","v":3576,"vw":200.56514},{"c":200.515,"h":200.6,"l":200.49,"n":128,"o":200.49,"t":"2026-10-20T14:50:00Z","v":1441,"vw":200.546154},{"c":200.18,"h":200.51,"l":200.18,"n":149,"o":200.38,"t":"2026-10-20T14:55:00Z","v":3909,"vw":200.333506},{"c":199.64,"h":200.28,"l":199.64,"n":135,"o":200.28,"t":"2026-10-20T15:00:00Z","v":3712,"vw":199.851977},{"c":199.8,"h":199.96,"l":199.555,"n":167,"o":199.68,"t":"2026-10-20T15:05:00Z","v":14408,"vw":199.771303},{"c":199.82,"h":199.82,"l":199.82,"n":25,"o":199.82,"t":"2026-10-20T15:15:00Z","v":440,"vw":199.82},{"c":199.62,"h":199.62,"l":199.32,"n":94,"o":199.49,"t":"2026-10-20T15:20:00Z","v":1883,"vw":199.49815},{"c":199.85,"h":199.85,"l":199.57,"n":101,"o":199.57,"t":"2026-10-20T15:25:00Z","v":2970,"vw":199.607778},{"c":199.65,"h":199.95,"l":199.65,"n":76,"o":199.95,"t":"2026-10-20T15:30:00Z","v":2357,"vw":199.835102},{"c":200.02,"h":200.02,"l":199.88,"n":97,"o":199.93,"t":"2026-10-20T15:35:00Z","v":2114,"vw":199.959},{"c":200.05,"h":200.1544,"l":200.05,"n":36,"o":200.1544,"t":"2026-10-20T15:40:00Z","v":1199,"vw":200.105857},{"c":200.195,"h":200.195,"l":200.09,"n":122,"o":200.09,"t":"2026-10-20T15:45:00Z","v":4010,"vw":200.14676},{"c":200.28,"h":200.28,"l":200.07,"n":59,"o":200.19,"t":"2026-10-20T15:50:00Z","v":1562,"vw":200.173659},{"c":200.025,"h":200.195,"l":200.025,"n":92,"o":200.195,"t":"2026-10-20T15:55:00Z","v":2903,"vw":200.132991},{"c":199.83,"h":200.08,"l":199.77,"n":109,"o":200.08,"t":"2026-10-20T16:00:00Z","v":16525,"vw":200.037987},{"c":200.065,"h":200.07,"l":199.98,"n":99,"o":199.98,"t":"2026-10-20T16:05:00Z","v":3867,"vw":200.012174},{"c":199.76,"h":200.135,"l":199.76,"n":114,"o":200.065,"t":"2026-10-20T16:10:00Z","v":4341,"vw":199.939183},{"c":199.775,"h":199.81,"l":199.77,"n":48,"o":199.79,"t":"2026-10-20T16:15:00Z","v":1152,"vw":199.792143},{"c":199.88,"h":199.88,"l":199.74,"n":96,"o":199.74,"t":"2026-10-20T16:20:00Z","v":2040,"vw":199.776667},{"c":200.11,"h":200.11,"l":200.11,"n":14,"o":200.11,"t":"2026-10-20T16:25:00Z","v":239,"vw":200.11},{"c":200.07,"h":200.07,"l":199.98,"n":87,"o":200.06,"t":"2026-10-20T16:30:00Z","v":2200,"vw":200.023574},{"c":199.97,"h":200.16,"l":199.97,"n":63,"o":200.16,"t":"2026-10-20T16:35:00Z","v":1462,"vw":200.079483},{"c":199.81,"h":199.91,"l":199.81,"n":54,"o":199.91,"t":"2026-10-20T16:40:00Z","v":1258,"vw":199.884913},{"c":199.86,"h":200.02,"l":199.7,"n":102,"o":199.79,"t":"2026-10-20T16:45:00Z","v":4019,"vw":199.809419},{"c":199.84,"h":199.84,"l":199.84,"n":29,"o":199.84,"t":"2026-10-20T16:50:00Z","v":542,"vw":199.84},{"c":199.84,"h":199.84,"l":199.755,"n":26,"o":199.755,"t":"2026-10-20T16:55:00Z","v":450,"vw":199.7975},{"c":199.84,"h":199.84,"l":199.785,"n":35,"o":199.785,"t":"2026-10-20T17:00:00Z","v":745,"vw":199.8125},{"c":199.75,"h":199.75,"l":199.63,"n":58,"o":199.73,"t":"2026-10-20T17:05:00Z","v":1673,"vw":199.712},{"c":199.93,"h":199.93,"l":199.52,"n":122,"o":199.52,"t":"2026-10-20T17:10:00Z","v":3293,"vw":199.812088},{"c":199.88,"h":199.88,"l":199.88,"n":17,"o":199.88,"t":"2026-10-20T17:15:00Z","v":302,"vw":199.88},{"c":200.04,"h":200.04,"l":200.04,"n":13,"o":200.04,"t":"2026-10-20T17:20:00Z","v":343,"vw":200.04},{"c":199.8875,"h":199.92,"l":199.81,"n":43,"o":199.92,"t":"2026-10-20T17:25:00Z","v":12059,"vw":199.812566},{"c":199.97,"h":200.02,"l":199.58,"n":177,"o":199.8,"t":"2026-10-20T17:30:00Z","v":9182,"vw":199.750561},{"c":199.9725,"h":200.15,"l":199.955,"n":93,"o":199.97,"t":"2026-10-20T17:35:00Z","v":2031,"vw":200.046854},{"c":199.955,"h":200.13,"l":199.77,"n":15,"o":199.77,"t":"2026-10-20T17:40:00Z","v":591,"vw":199.987419},{"c":200.405,"h":200.405,"l":200.12,"n":114,"o":200.12,"t":"2026-10-20T17:45:00Z","v":3535,"vw":200.197632},{"c":200.185,"h":200.36,"l":200.185,"n":136,"o":200.34,"t":"2026-10-20T17:50:00Z","v":6513,"vw":200.315589},{"c":200.47,"h":200.47,"l":200.465,"n":28,"o":200.465,"t":"2026-10-20T17:55:00Z","v":573,"vw":200.4675},{"c":200.5,"h":200.5,"l":200.45,"n":111,"o":200.46,"t":"2026-10-20T18:00:00Z","v":5560,"vw":200.463836},{"c":200.675,"h":200.71,"l":200.505,"n":158,"o":200.535,"t":"2026-10-20T18:05:00Z","v":5393,"vw":200.594874},{"c":200.55,"h":200.76,"l":200.55,"n":89,"o":200.76,"t":"2026-10-20T18:10:00Z","v":3117,"vw":200.626111},{"c":200.64,"h":200.69,"l":200.52,"n":128,"o":200.52,"t":"2026-10-20T18:15:00Z","v":2682,"vw":200.614935},{"c":200.59,"h":200.67,"l":200.55,"n":183,"o":200.63,"t":"2026-10-20T18:20:00Z","v":6435,"vw":200.623793},{"c":200.765,"h":200.765,"l":200.59,"n":112,"o":200.59,"t":"2026-10-20T18:25:00Z","v":2874,"vw":200.689545},{"c":200.64,"h":200.765,"l":200.635,"n":83,"o":200.765,"t":"2026-10-20T18:30:00Z","v":1983,"vw":200.684039},{"c":200.82,"h":200.82,"l":200.79,"n":62,"o":200.79,"t":"2026-10-20T18:35:00Z","v":800,"vw":200.812537},{"c":200.81,"h":200.88,"l":200.79,"n":185,"o":200.83,"t":"2026-10-20T18:40:00Z","v":7115,"vw":200.823227},{"c":200.7,"h":200.82,"l":200.7,"n":40,"o":200.82,"t":"2026-10-20T18:45:00Z","v":1101,"vw":200.771667},{"c":200.735,"h":200.735,"l":200.735,"n":27,"o":200.735,"t":"2026-10-20T18:50:00Z","v":362,"vw":200.735},{"c":200.725,"h":200.84,"l":200.7,"n":152,"o":200.83,"t":"2026-10-20T18:55:00Z","v":6409,"vw":200.742572},{"c":201.07,"h":201.07,"l":200.8201,"n":96,"o":200.9,"t":"2026-10-20T19:00:00Z","v":2533,"vw":200.947441},{"c":200.985,"h":201.07,"l":200.96,"n":155,"o":201.07,"t":"2026-10-20T19:05:00Z","v":6617,"vw":201.032129},{"c":200.98,"h":200.99,"l":200.885,"n":105,"o":200.97,"t":"2026-10-20T19:10:00Z","v":4961,"vw":200.937027},{"c":201.13,"h":201.22,"l":201.09,"n":154,"o":201.11,"t":"2026-10-20T19:15:00Z","v":4634,"vw":201.123045},{"c":200.805,"h":201.23,"l":200.805,"n":152,"o":201.23,"t":"2026-10-20T19:20:00Z","v":5277,"vw":200.956418},{"c":201.1199,"h":201.1199,"l":200.81,"n":122,"o":200.84,"t":"2026-10-20T19:25:00Z","v":2439,"vw":200.923823},{"c":201.227,"h":201.23,"l":201.1,"n":108,"o":201.17,"t":"2026-10-20T19:30:00Z","v":2909,"vw":201.171683},{"c":201.165,"h":201.27,"l":201.03,"n":116,"o":201.03,"t":"2026-10-20T19:35:00Z","v":3077,"vw":201.174893},{"c":201.34,"h":201.34,"l":201.13,"n":192,"o":201.165,"t":"2026-10-20T19:40:00Z","v":8141,"vw":201.169621},{"c":201.305,"h":201.44,"l":201.22,"n":280,"o":201.32,"t":"2026-10-20T19:45:00Z","v":7746,"vw":201.317918},{"c":201.115,"h":201.35,"l":201.11,"n":417,"o":201.22,"t":"2026-10-20T19:50:00Z","v":16112,"vw":201.23435},{"c":201.36,"h":201.55,"l":201.15,"n":1585,"o":201.17,"t":"2026-10-20T19:55:00Z","v":61377,"vw":201.351433},{"c":201.25,"h":201.36,"l":201.25,"n":27,"o":201.36,"t":"2026-10-20T20:00:00Z","v":88881,"vw":201.250518},{"c":202.42,"h":202.79,"l":199.23,"n":33,"o":202.14,"t":"2026-10-21T13:30:00Z","v":2320,"vw":201.968473},{"c":201.4,"h":201.48,"l":201.11,"n":27,"o":201.48,"t":"2026-10-21T13:40:00Z","v":782,"vw":201.2535},{"c":201.63,"h":202.02,"l":201.18,"n":81,"o":201.805,"t":"2026-10-21T13:45:00Z","v":2593,"vw":201.442031},{"c":202.02,"h":202.02,"l":201.415,"n":67,"o":201.68,"t":"2026-10-21T13:50:00Z","v":2020,"vw":201.673071},{"c":201.69,"h":201.69,"l":201.19,"n":170,"o":201.6,"t":"2026-10-21T13:55:00Z","v":13074,"vw":201.496667},{"c":201.42,"h":201.8,"l":201.015,"n":273,"o":201.8,"t":"2026-10-21T14:00:00Z","v":27678,"vw":201.446742},{"c":201.19,"h":201.19,"l":200.99,"n":91,"o":201.1,"t":"2026-10-21T14:05:00Z","v":2934,"vw":201.119898},{"c":200.965,"h":200.965,"l":200.96,"n":33,"o":200.96,"t":"2026-10-21T14:10:00Z","v":882,"vw":200.962132},{"c":201.225,"h":201.46,"l":201.09,"n":72,"o":201.46,"t":"2026-10-21T14:15:00Z","v":1441,"vw":201.227885},{"c":201,"h":201,"l":201,"n":7,"o":201,"t":"2026-10-21T14:20:00Z","v":152,"vw":201},{"c":200.86,"h":201.18,"l":200.79,"n":81,"o":201.03,"t":"2026-10-21T14:25:00Z","v":1713,"vw":200.942},{"c":201.185,"h":201.5,"l":200.93,"n":78,"o":200.93,"t":"2026-10-21T14:30:00Z","v":2871,"vw":201.34281},{"c":201.65,"h":201.75,"l":201.5,"n":68,"o":201.5,"t":"2026-10-21T14:35:00Z","v":1572,"vw":201.583569},{"c":201.51,"h":201.83,"l":201.5,"n":93,"o":201.83,"t":"2026-10-21T14:40:00Z","v":2162,"vw":201.562816},{"c":201.86,"h":201.86,"l":201.39,"n":46,"o":201.39,"t":"2026-10-21T14:45:00Z","v":558,"vw":201.625},{"c":201.03,"h":201.03,"l":201.03,"n":21,"o":201.03,"t":"2026-10-21T14:50:00Z","v":358,"vw":201.03},{"c":201.075,"h":201.58,"l":200.89,"n":87,"o":200.89,"t":"2026-10-21T14:55:00Z","v":1341,"vw":201.175},{"c":200.64,"h":201.03,"l":200.64,"n":17,"o":201.03,"t":"2026-10-21T15:00:00Z","v":627,"vw":200.952},{"c":200.95,"h":201.025,"l":200.56,"n":111,"o":201.025,"t":"2026-10-21T15:05:00Z","v":2677,"vw":200.888959},{"c":200.97,"h":201.04,"l":200.96,"n":79,"o":200.96,"t":"2026-10-21T15:10:00Z","v":1492,"vw":200.974849},{"c":200.78,"h":201.085,"l":200.78,"n":75,"o":201.085,"t":"2026-10-21T15:15:00Z","v":2649,"vw":200.981765},{"c":200.72,"h":201.215,"l":200.72,"n":33,"o":201.215,"t":"2026-10-21T15:20:00Z","v":600,"vw":200.9675},{"c":201.22,"h":201.22,"l":200.59,"n":92,"o":200.59,"t":"2026-10-21T15:25:00Z","v":3381,"vw":201.088158},{"c":200.86,"h":201.2,"l":200.86,"n":65,"o":201.1,"t":"2026-10-21T15:30:00Z","v":2122,"vw":200.980843},{"c":201.01,"h":201.01,"l":200.56,"n":95,"o":201,"t":"2026-10-21T15:35:00Z","v":3724,"vw":200.935652},{"c":200.5,"h":200.98,"l":200.5,"n":38,"o":200.98,"t":"2026-10-21T15:40:00Z","v":679,"vw":200.6325},{"c":200.77,"h":200.8,"l":200.77,"n":25,"o":200.8,"t":"2026-10-21T15:45:00Z","v":708,"vw":200.776834},{"c":200.755,"h":201.01,"l":200.69,"n":133,"o":200.77,"t":"2026-10-21T15:50:00Z","v":5214,"vw":200.891269},{"c":200.59,"h":200.755,"l":200.59,"n":42,"o":200.755,"t":"2026-10-21T15:55:00Z","v":1784,"vw":200.726662},{"c":201.03,"h":201.03,"l":200.77,"n":57,"o":200.77,"t":"2026-10-21T16:00:00Z","v":691,"vw":200.896829},{"c":201.22,"h":201.22,"l":201.22,"n":30,"o":201.22,"t":"2026-10-21T16:15:00Z","v":807,"vw":201.22},{"c":201.2,"h":201.2,"l":201.2,"n":35,"o":201.2,"t":"2026-10-21T16:20:00Z","v":328,"vw":201.2},{"c":201.435,"h":201.435,"l":201.42,"n":36,"o":201.42,"t":"2026-10-21T16:25:00Z","v":1399,"vw":201.421318},{"c":201.645,"h":201.645,"l":201.645,"n":12,"o":201.645,"t":"2026-10-21T16:30:00Z","v":263,"vw":201.645},{"c":201.83,"h":201.83,"l":201.16,"n":114,"o":201.445,"t":"2026-10-21T16:35:00Z","v":4725,"vw":201.604243},{"c":201.805,"h":201.85,"l":201.65,"n":97,"o":201.83,"t":"2026-10-21T16:40:00Z","v":5239,"vw":201.774607},{"c":201.775,"h":201.775,"l":201.775,"n":22,"o":201.775,"t":"2026-10-21T16:45:00Z","v":503,"vw":201.775},{"c":201.22,"h":201.64,"l":201.22,"n":126,"o":201.64,"t":"2026-10-21T16:50:00Z","v":3229,"vw":201.455809},{"c":201.915,"h":202.08,"l":201.645,"n":117,"o":201.69,"t":"2026-10-21T16:55:00Z","v":2499,"vw":201.748875},{"c":201.43,"h":201.63,"l":201.43,"n":64,"o":201.59,"t":"2026-10-21T17:00:00Z","v":2414,"vw":201.532348},{"c":201.39,"h":201.39,"l":201.39,"n":25,"o":201.39,"t":"2026-10-21T17:05:00Z","v":578,"vw":201.39},{"c":201,"h":201.3,"l":200.985,"n":116,"o":201.29,"t":"2026-10-21T17:10:00Z","v":6155,"vw":201.234633},{"c":201.185,"h":201.185,"l":201.185,"n":33,"o":201.185,"t":"2026-10-21T17:15:00Z","v":692,"vw":201.185},{"c":201.47,"h":201.47,"l":201.2,"n":107,"o":201.29,"t":"2026-10-21T17:20:00Z","v":1956,"vw":201.315654},{"c":201.365,"h":201.365,"l":201.365,"n":21,"o":201.365,"t":"2026-10-21T17:25:00Z","v":594,"vw":201.365},{"c":201.29,"h":201.365,"l":201.08,"n":78,"o":201.19,"t":"2026-10-21T17:30:00Z","v":2332,"vw":201.259118},{"c":201.245,"h":201.415,"l":201.04,"n":117,"o":201.29,"t":"2026-10-21T17:35:00Z","v":4417,"vw":201.251087},{"c":201.31,"h":201.34,"l":201.31,"n":44,"o":201.34,"t":"2026-10-21T17:40:00Z","v":946,"vw":201.316},{"c":201.33,"h":201.33,"l":201.31,"n":55,"o":201.31,"t":"2026-10-21T17:45:00Z","v":3118,"vw":201.316708},{"c":201.27,"h":201.28,"l":201.27,"n":48,"o":201.28,"t":"2026-10-21T17:50:00Z","v":782,"vw":201.27641},{"c":201.29,"h":201.395,"l":201.28,"n":87,"o":201.395,"t":"2026-10-21T17:55:00Z","v":1476,"vw":201.331},{"c":201.41,"h":201.51,"l":201.29,"n":86,"o":201.29,"t":"2026-10-21T18:00:00Z","v":1383,"vw":201.376601},{"c":201.43,"h":201.43,"l":201.225,"n":163,"o":201.38,"t":"2026-10-21T18:05:00Z","v":8026,"vw":201.281876},{"c":201.325,"h":201.4,"l":201.325,"n":59,"o":201.37,"t":"2026-10-21T18:10:00Z","v":1396,"vw":201.363},{"c":201.19,"h":201.33,"l":201.19,"n":43,"o":201.32,"t":"2026-10-21T18:15:00Z","v":1214,"vw":201.278},{"c":201.265,"h":201.37,"l":201.19,"n":160,"o":201.235,"t":"2026-10-21T18:20:00Z","v":5753,"vw":201.268556},{"c":201.645,"h":201.65,"l":201.22,"n":127,"o":201.37,"t":"2026-10-21T18:25:00Z","v":3250,"vw":201.519286},{"c":201.79,"h":201.79,"l":201.575,"n":97,"o":201.575,"t":"2026-10-21T18:30:00Z","v":2512,"vw":201.662273},{"c":202.5,"h":202.55,"l":201.7342,"n":300,"o":201.78,"t":"2026-10-21T18:35:00Z","v":10397,"vw":202.112017},{"c":202.775,"h":203.07,"l":202.59,"n":262,"o":202.59,"t":"2026-10-21T18:40:00Z","v":6733,"vw":202.789258},{"c":202.435,"h":202.775,"l":202.435,"n":255,"o":202.775,"t":"2026-10-21T18:45:00Z","v":6123,"vw":202.563879},{"c":202.315,"h":202.61,"l":202.315,"n":173,"o":202.355,"t":"2026-10-21T18:50:00Z","v":4453,"vw":202.437099},{"c":202.31,"h":202.35,"l":202.28,"n":200,"o":202.315,"t":"2026-10-21T18:55:00Z","v":4414,"vw":202.308617},{"c":202.52,"h":202.52,"l":202.12,"n":327,"o":202.15,"t":"2026-10-21T19:00:00Z","v":7943,"vw":202.313382},{"c":202.41,"h":202.6,"l":202.385,"n":475,"o":202.47,"t":"2026-10-21T19:05:00Z","v":17281,"vw":202.485287},{"c":202.19,"h":202.28,"l":201.98,"n":227,"o":202.28,"t":"2026-10-21T19:10:00Z","v":6326,"vw":202.135587},{"c":201.97,"h":202.205,"l":201.7475,"n":293,"o":202.205,"t":"2026-10-21T19:15:00Z","v":7550,"vw":202.002057},{"c":203.7,"h":203.7,"l":202.05,"n":483,"o":202.05,"t":"2026-10-21T19:20:00Z","v":19757,"vw":203.011031},{"c":203.85,"h":204.53,"l":203.425,"n":729,"o":203.425,"t":"2026-10-21T19:25:00Z","v":20400,"vw":203.874044},{"c":203.59,"h":204.19,"l":203.38,"n":438,"o":204.178,"t":"2026-10-21T19:30:00Z","v":16711,"vw":203.919945},{"c":203.59,"h":203.69,"l":203.41,"n":426,"o":203.65,"t":"2026-10-21T19:35:00Z","v":16984,"vw":203.571667},{"c":203.81,"h":203.82,"l":203.595,"n":379,"o":203.6,"t":"2026-10-21T19:40:00Z","v":14158,"vw":203.694711},{"c":203.55,"h":203.76,"l":202.755,"n":686,"o":203.7,"t":"2026-10-21T19:45:00Z","v":27079,"vw":203.317222},{"c":203.295,"h":203.68,"l":203.07,"n":775,"o":203.51,"t":"2026-10-21T19:50:00Z","v":31580,"vw":203.333435},{"c":203.51,"h":203.6,"l":202.82,"n":1999,"o":203.295,"t":"2026-10-21T19:55:00Z","v":105493,"vw":203.263507},{"c":205.77,"h":205.77,"l":203.3,"n":45,"o":203.3,"t":"2026-10-21T20:00:00Z","v":189567,"vw":203.301362},{"c":204.72,"h":204.74,"l":201.755,"n":195,"o":203.83,"t":"2026-10-22T13:30:00Z","v":24741,"vw":203.717374},{"c":205.99,"h":206.48,"l":203.2,"n":489,"o":204.72,"t":"2026-10-22T13:35:00Z","v":64423,"vw":205.249126},{"c":205.615,"h":206,"l":205,"n":95,"o":205.99,"t":"2026-10-22T13:40:00Z","v":12292,"vw":205.472671},{"c":206.5,"h":206.86,"l":205.36,"n":596,"o":205.5975,"t":"2026-10-22T13:45:00Z","v":78757,"vw":206.350838},{"c":207.05,"h":207.75,"l":206.49,"n":192,"o":206.49,"t":"2026-10-22T13:50:00Z","v":10378,"vw":207.407723},{"c":207.74,"h":207.915,"l":207.42,"n":127,"o":207.48,"t":"2026-10-22T13:55:00Z","v":4161,"vw":207.477634},{"c":206.14,"h":207.97,"l":206.14,"n":308,"o":207.775,"t":"2026-10-22T14:00:00Z","v":13313,"vw":206.82069},{"c":206.935,"h":207.1,"l":206.075,"n":225,"o":206.095,"t":"2026-10-22T14:05:00Z","v":4744,"vw":206.775641},{"c":208.12,"h":208.17,"l":207.38,"n":160,"o":207.5,"t":"2026-10-22T14:10:00Z","v":5868,"vw":207.726093},{"c":208.96,"h":208.96,"l":208.39,"n":21,"o":208.39,"t":"2026-10-22T14:15:00Z","v":586,"vw":208.5975},{"c":208,"h":208.3,"l":207.82,"n":128,"o":208.25,"t":"2026-10-22T14:20:00Z","v":5621,"vw":208.07528},{"c":208.485,"h":208.485,"l":208,"n":56,"o":208.165,"t":"2026-10-22T14:25:00Z","v":1204,"vw":208.19},{"c":207.54,"h":208.73,"l":207.43,"n":133,"o":208.11,"t":"2026-10-22T14:30:00Z","v":12155,"vw":207.644081},{"c":206.705,"h":207.53,"l":206.705,"n":231,"o":207.53,"t":"2026-10-22T14:35:00Z","v":13450,"vw":207.105191},{"c":206.185,"h":207.16,"l":206.075,"n":562,"o":206.7275,"t":"2026-10-22T14:40:00Z","v":26619,"vw":206.583562},{"c":205.99,"h":206.53,"l":205.99,"n":109,"o":206.53,"t":"2026-10-22T14:45:00Z","v":6012,"vw":206.092417},{"c":205.515,"h":206.52,"l":205.46,"n":135,"o":206.52,"t":"2026-10-22T14:50:00Z","v":4147,"vw":205.811155},{"c":205.19,"h":205.71,"l":205.19,"n":317,"o":205.45,"t":"2026-10-22T14:55:00Z","v":8958,"vw":205.452617},{"c":204.57,"h":205.395,"l":204.57,"n":300,"o":205.395,"t":"2026-10-22T15:00:00Z","v":7589,"vw":204.864966},{"c":203.485,"h":204.74,"l":203.45,"n":298,"o":204.57,"t":"2026-10-22T15:05:00Z","v":12320,"vw":204.153373},{"c":203.69,"h":204.16,"l":203.44,"n":193,"o":203.485,"t":"2026-10-22T15:10:00Z","v":10631,"vw":203.574044},{"c":203.48,"h":203.7,"l":203.48,"n":75,"o":203.69,"t":"2026-10-22T15:15:00Z","v":1696,"vw":203.65375},{"c":199.8,"h":203.38,"l":198.935,"n":505,"o":203.38,"t":"2026-10-22T15:20:00Z","v":27092,"vw":201.456935},{"c":198.985,"h":200,"l":197.97,"n":167,"o":198.0288,"t":"2026-10-22T15:25:00Z","v":12792,"vw":199.066819},{"c":199.455,"h":199.53,"l":198.64,"n":125,"o":199,"t":"2026-10-22T15:30:00Z","v":4952,"vw":199.28355},{"c":199.94,"h":199.95,"l":199.275,"n":277,"o":199.445,"t":"2026-10-22T15:35:00Z","v":11677,"vw":199.542649},{"c":199.71,"h":202.25,"l":199.65,"n":317,"o":199.95,"t":"2026-10-22T15:40:00Z","v":14778,"vw":199.868995},{"c":199.59,"h":200,"l":199.41,"n":219,"o":199.69,"t":"2026-10-22T15:45:00Z","v":11076,"vw":199.722712},{"c":200.215,"h":200.215,"l":199.33,"n":567,"o":199.56,"t":"2026-10-22T15:50:00Z","v":24920,"vw":199.760274},{"c":199.85,"h":200.21,"l":199.31,"n":172,"o":199.49,"t":"2026-10-22T15:55:00Z","v":7041,"vw":199.892171},{"c":200.035,"h":200.1025,"l":199.8,"n":216,"o":199.805,"t":"2026-10-22T16:00:00Z","v":6874,"vw":199.955449},{"c":200.745,"h":200.76,"l":200,"n":310,"o":200.02,"t":"2026-10-22T16:05:00Z","v":10227,"vw":200.415409},{"c":200.37,"h":200.85,"l":200.37,"n":173,"o":200.72,"t":"2026-10-22T16:10:00Z","v":5628,"vw":200.537869},{"c":199.9,"h":200.29,"l":198.71,"n":309,"o":200.255,"t":"2026-10-22T16:15:00Z","v":13591,"vw":199.817696},{"c":199.845,"h":199.98,"l":199.795,"n":201,"o":199.91,"t":"2026-10-22T16:20:00Z","v":9553,"vw":199.862241},{"c":200.13,"h":200.42,"l":199.77,"n":190,"o":199.77,"t":"2026-10-22T16:25:00Z","v":5346,"vw":200.138769},{"c":199.68,"h":200.07,"l":199.585,"n":208,"o":200.07,"t":"2026-10-22T16:30:00Z","v":8831,"vw":199.797341},{"c":199.94,"h":199.94,"l":199.59,"n":164,"o":199.81,"t":"2026-10-22T16:35:00Z","v":2711,"vw":199.700171},{"c":200.265,"h":200.34,"l":199.77,"n":211,"o":199.785,"t":"2026-10-22T16:40:00Z","v":7598,"vw":200.109956},{"c":200.915,"h":200.95,"l":200.405,"n":223,"o":200.405,"t":"2026-10-22T16:45:00Z","v":8636,"vw":200.617892},{"c":201.02,"h":201.28,"l":200.885,"n":137,"o":200.885,"t":"2026-10-22T16:50:00Z","v":3645,"vw":201.062028},{"c":201.71,"h":201.71,"l":200.83,"n":172,"o":200.86,"t":"2026-10-22T16:55:00Z","v":5381,"vw":201.220432},{"c":200.8,"h":201.14,"l":200.51,"n":180,"o":201.14,"t":"2026-10-22T17:00:00Z","v":8188,"vw":200.793098},{"c":200.61,"h":200.89,"l":200.4188,"n":62,"o":200.4188,"t":"2026-10-22T17:05:00Z","v":1721,"vw":200.767211},{"c":200.875,"h":202.72,"l":200.665,"n":219,"o":200.92,"t":"2026-10-22T17:10:00Z","v":4676,"vw":201.027206},{"c":201.18,"h":201.41,"l":200.895,"n":253,"o":200.895,"t":"2026-10-22T17:15:00Z","v":6824,"vw":201.203045},{"c":200.97,"h":201.07,"l":200.7901,"n":171,"o":201.01,"t":"2026-10-22T17:20:00Z","v":4239,"vw":200.902357},{"c":201.24,"h":201.3,"l":200.97,"n":134,"o":200.97,"t":"2026-10-22T17:25:00Z","v":2973,"vw":201.193281},{"c":201.36,"h":201.46,"l":201.28,"n":162,"o":201.28,"t":"2026-10-22T17:30:00Z","v":8663,"vw":201.397966},{"c":201.38,"h":201.38,"l":201.11,"n":123,"o":201.22,"t":"2026-10-22T17:35:00Z","v":3259,"vw":201.25921},{"c":201.175,"h":201.24,"l":201.17,"n":73,"o":201.24,"t":"2026-10-22T17:40:00Z","v":1228,"vw":201.185},{"c":201.3,"h":201.3,"l":201.07,"n":194,"o":201.07,"t":"2026-10-22T17:45:00Z","v":5060,"vw":201.179016},{"c":201.28,"h":201.28,"l":200.78,"n":234,"o":201.19,"t":"2026-10-22T17:50:00Z","v":8861,"vw":200.981256},{"c":201.22,"h":201.25,"l":200.91,"n":96,"o":201.21,"t":"2026-10-22T17:55:00Z","v":2740,"vw":201.102803},{"c":200.935,"h":201.1,"l":200.805,"n":336,"o":200.93,"t":"2026-10-22T18:00:00Z","v":13776,"vw":200.909323},{"c":201.1,"h":201.1,"l":200.75,"n":242,"o":200.935,"t":"2026-10-22T18:05:00Z","v":5917,"vw":200.927438},{"c":201.62,"h":201.62,"l":201.18,"n":211,"o":201.19,"t":"2026-10-22T18:10:00Z","v":6593,"vw":201.479644},{"c":201.285,"h":201.44,"l":201.2275,"n":218,"o":201.42,"t":"2026-10-22T18:15:00Z","v":8089,"vw":201.339331},{"c":202.37,"h":202.69,"l":201.33,"n":310,"o":201.33,"t":"2026-10-22T18:20:00Z","v":6961,"vw":201.768563},{"c":201.92,"h":202.545,"l":201.78,"n":237,"o":202.545,"t":"2026-10-22T18:25:00Z","v":8872,"vw":202.101093},{"c":201.37,"h":201.81,"l":201.145,"n":225,"o":201.785,"t":"2026-10-22T18:30:00Z","v":6724,"vw":201.386601},{"c":201.42,"h":201.52,"l":201.29,"n":97,"o":201.295,"t":"2026-10-22T18:35:00Z","v":2681,"vw":201.425937},{"c":201.53,"h":201.65,"l":201.455,"n":200,"o":201.47,"t":"2026-10-22T18:40:00Z","v":5784,"vw":201.507668},{"c":201.46,"h":201.67,"l":201.46,"n":213,"o":201.65,"t":"2026-10-22T18:45:00Z","v":5532,"vw":201.571191},{"c":201.835,"h":201.97,"l":201.49,"n":272,"o":201.515,"t":"2026-10-22T18:50:00Z","v":6512,"vw":201.679304},{"c":201.855,"h":201.99,"l":201.53,"n":175,"o":201.77,"t":"2026-10-22T18:55:00Z","v":4608,"vw":201.865746},{"c":202.3,"h":203.235,"l":201.68,"n":304,"o":201.855,"t":"2026-10-22T19:00:00Z","v":8978,"vw":201.980079},{"c":202.55,"h":202.8,"l":202.365,"n":174,"o":202.4,"t":"2026-10-22T19:05:00Z","v":8285,"vw":202.569467},{"c":202.651,"h":202.9,"l":202.43,"n":338,"o":202.62,"t":"2026-10-22T19:10:00Z","v":15953,"vw":202.713668},{"c":203.1,"h":203.35,"l":202.73,"n":350,"o":202.735,"t":"2026-10-22T19:15:00Z","v":14052,"vw":203.12156},{"c":203.145,"h":203.42,"l":203.1,"n":165,"o":203.1,"t":"2026-10-22T19:20:00Z","v":4634,"vw":203.29755},{"c":203.55,"h":203.55,"l":203.1,"n":248,"o":203.15,"t":"2026-10-22T19:25:00Z","v":7607,"vw":203.315852},{"c":203.26,"h":203.515,"l":202.92,"n":502,"o":203.515,"t":"2026-10-22T19:30:00Z","v":22510,"vw":203.155469},{"c":203.63,"h":203.9,"l":203.18,"n":367,"o":203.51,"t":"2026-10-22T19:35:00Z","v":13587,"vw":203.590551},{"c":203.36,"h":203.7,"l":203.205,"n":359,"o":203.7,"t":"2026-10-22T19:40:00Z","v":13763,"vw":203.391726},{"c":202.42,"h":203.47,"l":202.42,"n":781,"o":203.3625,"t":"2026-10-22T19:45:00Z","v":56265,"vw":203.059142},{"c":202.16,"h":202.79,"l":201.35,"n":923,"o":202.66,"t":"2026-10-22T19:50:00Z","v":40794,"vw":202.490273},{"c":202.58,"h":203.2,"l":201.31,"n":2290,"o":202.3,"t":"2026-10-22T19:55:00Z","v":118493,"vw":202.098195},{"c":202.7,"h":202.7,"l":202.7,"n":36,"o":202.7,"t":"2026-10-22T20:00:00Z","v":189372,"vw":202.7}],"history":[{"c":179.5,"h":181.39,"l":178.71,"n":9580,"o":181.39,"t":"2024-10-21T04:00:00Z","v":369307,"vw":179.58746},{"c":180.23,"h":181.34,"l":178.5,"n":6498,"o":179.38,"t":"2024-10-22T04:00:00Z","v":223268,"vw":180.097233},{"c":181.21,"h":182.4,"l":180.64,"n":7981,"o":180.64,"t":"2024-10-23T04:00:00Z","v":355299,"vw":181.269584},{"c":178.53,"h":180.899,"l":175.83,"n":11758,"o":180.01,"t":"2024-10-24T04:00:00Z","v":605116,"vw":178.101336},{"c":176.53,"h":179.875,"l":176.15,"n":8802,"o":179.32,"t":"2024-10-25T04:00:00Z","v":540201,"vw":176.981783},{"c":176.48,"h":178.315,"l":175.56,"n":7821,"o":177.65,"t":"2024-10-28T04:00:00Z","v":416049,"vw":176.39866},{"c":174.04,"h":176.5,"l":173.88,"n":9190,"o":176.28,"t":"2024-10-29T04:00:00Z","v":347246,"vw":174.67306},{"c":174.09,"h":176.57,"l":173.8,"n":6061,"o":174.54,"t":"2024-10-30T04:00:00Z","v":347256,"vw":174.305131},{"c":171.28,"h":174.85,"l":171,"n":6690,"o":173.21,"t":"2024-10-31T04:00:00Z","v":311662,"vw":171.955349},{"c":171.2,"h":173.36,"l":170.9401,"n":7149,"o":171.97,"t":"2024-11-01T04:00:00Z","v":284560,"vw":171.64042},{"c":170.86,"h":172.775,"l":169.795,"n":6821,"o":171.11,"t":"2024-11-04T05:00:00Z","v":252044,"vw":171.019302},{"c":172.8,"h":172.99,"l":169.635,"n":5826,"o":169.82,"t":"2024-11-05T05:00:00Z","v":209064,"vw":172.296437},{"c":174.98,"h":178.505,"l":173.31,"n":15185,"o":175.45,"t":"2024-11-06T05:00:00Z","v":961736,"vw":174.910868},{"c":173.67,"h":175.71,"l":173.2,"n":7293,"o":175.25,"t":"2024-11-07T05:00:00Z","v":327970,"vw":174.233959},{"c":176,"h":176.29,"l":173.48,"n":6471,"o":174,"t":"2024-11-08T05:00:00Z","v":278235,"vw":175.523358},{"c":175.16,"h":178.821,"l":174.59,"n":7900,"o":175.67,"t":"2024-11-11T05:00:00Z","v":394631,"vw":176.058639},{"c":174.3,"h":175.72,"l":173.7,"n":12351,"o":174.4,"t":"2024-11-12T05:00:00Z","v":629156,"vw":174.388966},{"c":175.22,"h":176.67,"l":174.49,"n":6930,"o":175.09,"t":"2024-11-13T05:00:00Z","v":298813,"vw":175.469914},{"c":171,"h":175.75,"l":170.06,"n":8661,"o":175.04,"t":"2024-11-14T05:00:00Z","v":322487,"vw":171.481214},{"c":171.99,"h":172.42,"l":168.31,"n":8469,"o":171.16,"t":"2024-11-15T05:00:00Z","v":362927,"vw":171.234489},{"c":172.72,"h":174.08,"l":171.06,"n":6720,"o":171.44,"t":"2024-11-18T05:00:00Z","v":263488,"vw":172.719028},{"c":174.11,"h":174.575,"l":171.44,"n":6971,"o":172.05,"t":"2024-11-19T05:00:00Z","v":305411,"vw":174.013557},{"c":171.01,"h":173.645,"l":169.3,"n":8482,"o":173.42,"t":"2024-11-20T05:00:00Z","v":302832,"vw":170.827956},{"c":169.28,"h":172.3613,"l":169,"n":9636,"o":170.82,"t":"2024-11-21T05:00:00Z","v":459658,"vw":170.239768},{"c":171.98,"h":172.65,"l":169.03,"n":8682,"o":169.93,"t":"2024-11-22T05:00:00Z","v":360296,"vw":171.555262},{"c":173.37,"h":175.535,"l":172.33,"n":7293,"o":172.33,"t":"2024-11-25T05:00:00Z","v":332025,"vw":173.606517},{"c":172.14,"h":173.02,"l":170.71,"n":6973,"o":173.02,"t":"2024-11-26T05:00:00Z","v":199417,"vw":172.140573},{"c":173.84,"h":175.75,"l":173.16,"n":5293,"o":173.16,"t":"2024-11-27T05:00:00Z","v":198594,"vw":174.064464},{"c":172.21,"h":174.6,"l":172.11,"n":4168,"o":173.95,"t":"2024-11-29T05:00:00Z","v":156195,"vw":172.832633},{"c":170.69,"h":172.32,"l":170.27,"n":6872,"o":171.19,"t":"2024-12-02T05:00:00Z","v":189462,"vw":170.863259},{"c":169.78,"h":171.6035,"l":169.43,"n":6006,"o":170.68,"t":"2024-12-03T05:00:00Z","v":198830,"vw":169.929002},{"c":169.77,"h":170.085,"l":168.5201,"n":6375,"o":169.46,"t":"2024-12-04T05:00:00Z","v":241021,"vw":169.496457},{"c":168.98,"h":169.485,"l":168.16,"n":6247,"o":168.92,"t":"2024-12-05T05:00:00Z","v":240287,"vw":168.902172},{"c":168,"h":169.86,"l":166.83,"n":6646,"o":169.36,"t":"2024-12-06T05:00:00Z","v":193209,"vw":167.9156},{"c":173.97,"h":175.37,"l":167.92,"n":11390,"o":167.92,"t":"2024-12-09T05:00:00Z","v":515006,"vw":173.495264},{"c":170.25,"h":173.99,"l":169.15,"n":7642,"o":173.99,"t":"2024-12-10T05:00:00Z","v":475172,"vw":170.689001},{"c":170.66,"h":173.46,"l":169.75,"n":8610,"o":170.91,"t":"2024-12-11T05:00:00Z","v":343387,"vw":170.945486},{"c":169.62,"h":172.7,"l":169.48,"n":6246,"o":170.65,"t":"2024-12-12T05:00:00Z","v":163552,"vw":170.444633},{"c":171.25,"h":171.53,"l":168.555,"n":8973,"o":168.91,"t":"2024-12-13T05:00:00Z","v":312825,"vw":170.826994},{"c":169.7,"h":172.42,"l":169.33,"n":9040,"o":171.56,"t":"2024-12-16T05:00:00Z","v":299607,"vw":170.034504},{"c":167.72,"h":170.21,"l":167.41,"n":7965,"o":167.88,"t":"2024-12-17T05:00:00Z","v":246456,"vw":168.179595},{"c":161.2,"h":168.95,"l":160.91,"n":9589,"o":167.4,"t":"2024-12-18T05:00:00Z","v":295393,"vw":163.664197},{"c":158.74,"h":163.09,"l":158.52,"n":12040,"o":161.2,"t":"2024-12-19T05:00:00Z","v":434422,"vw":159.604402},{"c":161.44,"h":163.89,"l":159.55,"n":12043,"o":159.55,"t":"2024-12-20T05:00:00Z","v":1002784,"vw":161.373073},{"c":161.08,"h":161.725,"l":160.35,"n":8152,"o":160.65,"t":"2024-12-23T05:00:00Z","v":259573,"vw":161.029332},{"c":161.98,"h":162.08,"l":160.2369,"n":3357,"o":160.44,"t":"2024-12-24T05:00:00Z","v":96396,"vw":161.506416},{"c":162.77,"h":163.135,"l":161.08,"n":5151,"o":161.08,"t":"2024-12-26T05:00:00Z","v":211766,"vw":162.72847},{"c":161.32,"h":162.99,"l":160.71,"n":5739,"o":161.42,"t":"2024-12-27T05:00:00Z","v":187052,"vw":161.525299},{"c":161.13,"h":161.72,"l":158.935,"n":6948,"o":160.38,"t":"2024-12-30T05:00:00Z","v":262091,"vw":160.801027},{"c":160.49,"h":161.55,"l":159.48,"n":7745,"o":161.06,"t":"2024-12-31T05:00:00Z","v":337254,"vw":160.58205},{"c":158.22,"h":161.295,"l":157.76,"n":8899,"o":160.79,"t":"2025-01-02T05:00:00Z","v":275710,"vw":159.029326},{"c":160.95,"h":161.26,"l":157.89,"n":7144,"o":158,"t":"2025-01-03T05:00:00Z","v":348575,"vw":160.734705},{"c":158.99,"h":162.77,"l":158.69,"n":9609,"o":160.91,"t":"2025-01-06T05:00:00Z","v":349560,"vw":160.597708},{"c":159.16,"h":160.595,"l":157.498,"n":8163,"o":159.99,"t":"2025-01-07T05:00:00Z","v":362246,"vw":159.158926},{"c":158.71,"h":159.97,"l":157.14,"n":7308,"o":158.39,"t":"2025-01-08T05:00:00Z","v":286396,"vw":158.850503},{"c":155.63,"h":157.005,"l":155.1,"n":7296,"o":156.06,"t":"2025-01-10T05:00:00Z","v":343629,"vw":155.77498},{"c":158.42,"h":158.65,"l":155.2689,"n":7262,"o":155.48,"t":"2025-01-13T05:00:00Z","v":440503,"vw":157.626757},{"c":162.21,"h":162.636,"l":158.87,"n":10842,"o":158.87,"t":"2025-01-14T05:00:00Z","v":465493,"vw":161.669172},{"c":161.29,"h":166.36,"l":161.28,"n":8179,"o":166.36,"t":"2025-01-15T05:00:00Z","v":377791,"vw":162.030761},{"c":164.3,"h":164.36,"l":160.57,"n":10304,"o":161.19,"t":"2025-01-16T05:00:00Z","v":528931,"vw":163.218191},{"c":161.41,"h":164.75,"l":160.99,"n":9515,"o":163.86,"t":"2025-01-17T05:00:00Z","v":470316,"vw":162.177967},{"c":169.8,"h":170.51,"l":162.73,"n":10740,"o":162.73,"t":"2025-01-21T05:00:00Z","v":583723,"vw":168.291455},{"c":167.76,"h":169.4,"l":167.44,"n":10691,"o":169.38,"t":"2025-01-22T05:00:00Z","v":525184,"vw":168.270033},{"c":169.46,"h":169.61,"l":165.985,"n":8195,"o":167.95,"t":"2025-01-23T05:00:00Z","v":435820,"vw":168.586696},{"c":169.71,"h":170.37,"l":168.315,"n":6783,"o":169.44,"t":"2025-01-24T05:00:00Z","v":356910,"vw":169.536965},{"c":170.99,"h":173.125,"l":170.45,"n":10580,"o":170.79,"t":"2025-01-27T05:00:00Z","v":360508,"vw":171.352964},{"c":171.16,"h":173.11,"l":170.25,"n":8443,"o":170.25,"t":"2025-01-28T05:00:00Z","v":307407,"vw":171.652352},{"c":168.16,"h":171.41,"l":166.46,"n":7723,"o":170.56,"t":"2025-01-29T05:00:00Z","v":226257,"vw":168.566478},{"c":170.23,"h":171.78,"l":168.895,"n":7409,"o":170.05,"t":"2025-01-30T05:00:00Z","v":323442,"vw":170.534041},{"c":169.62,"h":171.23,"l":168.93,"n":7858,"o":170.38,"t":"2025-01-31T05:00:00Z","v":260730,"vw":169.8553},{"c":168.68,"h":169.75,"l":165.86,"n":7055,"o":166.39,"t":"2025-02-03T05:00:00Z","v":308020,"vw":168.459951},{"c":171.27,"h":172.36,"l":167.64,"n":9318,"o":168.21,"t":"2025-02-04T05:00:00Z","v":377956,"vw":171.489247},{"c":172,"h":173,"l":171.21,"n":8243,"o":173,"t":"2025-02-05T05:00:00Z","v":326284,"vw":172.005845},{"c":173.38,"h":173.52,"l":171.2,"n":12616,"o":172.14,"t":"2025-02-06T05:00:00Z","v":426436,"vw":172.406677},{"c":174.66,"h":176.53,"l":170.77,"n":18525,"o":176.53,"t":"2025-02-07T05:00:00Z","v":749868,"vw":174.411225},{"c":176.66,"h":177.105,"l":174.18,"n":16784,"o":174.48,"t":"2025-02-10T05:00:00Z","v":848477,"vw":176.036103},{"c":178.8,"h":180.08,"l":176.11,"n":16505,"o":176.11,"t":"2025-02-11T05:00:00Z","v":638675,"vw":179.093656},{"c":178.86,"h":180.12,"l":175.18,"n":16201,"o":175.69,"t":"2025-02-12T05:00:00Z","v":794969,"vw":178.96923},{"c":180.42,"h":180.78,"l":178.525,"n":9269,"o":179.85,"t":"2025-02-13T05:00:00Z","v":423200,"vw":180.079839},{"c":179.61,"h":183.17,"l":179.49,"n":10506,"o":181.52,"t":"2025-02-14T05:00:00Z","v":422976,"vw":180.970574},{"c":179.68,"h":180.8925,"l":179,"n":9876,"o":179.63,"t":"2025-02-18T05:00:00Z","v":518567,"vw":179.907073},{"c":180,"h":181.265,"l":178.27,"n":9488,"o":179.29,"t":"2025-02-19T05:00:00Z","v":323329,"vw":179.834726},{"c":179.66,"h":180.6,"l":178.53,"n":8006,"o":180.08,"t":"2025-02-20T05:00:00Z","v":334783,"vw":179.704504},{"c":179.46,"h":180.785,"l":177.9,"n":9540,"o":180.53,"t":"2025-02-21T05:00:00Z","v":491228,"vw":179.37549},{"c":180.65,"h":182.51,"l":179.46,"n":8097,"o":179.88,"t":"2025-02-24T05:00:00Z","v":311630,"vw":180.967047},{"c":181.89,"h":182.845,"l":180.8,"n":8833,"o":180.8,"t":"2025-02-25T05:00:00Z","v":418977,"vw":182.069358},{"c":178.87,"h":182.13,"l":178.8,"n":8923,"o":182.04,"t":"2025-02-26T05:00:00Z","v":351260,"vw":179.944846},{"c":179.99,"h":181.18,"l":178.8,"n":8414,"o":178.8,"t":"2025-02-27T05:00:00Z","v":365738,"vw":180.176147},{"c":182.85,"h":183.36,"l":180.3,"n":11780,"o":180.65,"t":"2025-02-28T05:00:00Z","v":703934,"vw":182.538303},{"c":184.98,"h":186.13,"l":182.42,"n":10680,"o":183.84,"t":"2025-03-03T05:00:00Z","v":489593,"vw":184.891354},{"c":184.11,"h":186.08,"l":183.605,"n":10118,"o":185.11,"t":"2025-03-04T05:00:00Z","v":371758,"vw":184.690379},{"c":187.46,"h":188.1245,"l":183.18,"n":10010,"o":183.18,"t":"2025-03-05T05:00:00Z","v":387025,"vw":186.76064},{"c":185.55,"h":187.335,"l":184.05,"n":11395,"o":186,"t":"2025-03-06T05:00:00Z","v":567342,"vw":185.782322},{"c":184.42,"h":188.89,"l":184.4,"n":12382,"o":185.83,"t":"2025-03-07T05:00:00Z","v":562513,"vw":185.629307},{"c":181.1,"h":186.55,"l":179.87,"n":12750,"o":184.7,"t":"2025-03-10T04:00:00Z","v":513515,"vw":181.781513},{"c":182.63,"h":183.25,"l":179.9,"n":14721,"o":180.72,"t":"2025-03-11T04:00:00Z","v":473365,"vw":182.283228},{"c":181.05,"h":183.4075,"l":180.07,"n":11375,"o":182.05,"t":"2025-03-12T04:00:00Z","v":441016,"vw":181.478052},{"c":176.58,"h":183.25,"l":176.33,"n":10988,"o":181.69,"t":"2025-03-13T04:00:00Z","v":469129,"vw":178.189033},{"c":179.92,"h":180.15,"l":177.13,"n":11678,"o":177.96,"t":"2025-03-14T04:00:00Z","v":436346,"vw":179.356024},{"c":181.55,"h":182.06,"l":178.37,"n":11218,"o":178.37,"t":"2025-03-17T04:00:00Z","v":463845,"vw":181.300035},{"c":179.62,"h":182.23,"l":179.23,"n":9445,"o":181.55,"t":"2025-03-18T04:00:00Z","v":389191,"vw":180.150596},{"c":179.27,"h":180.18,"l":177.62,"n":13317,"o":179.25,"t":"2025-03-19T04:00:00Z","v":577658,"vw":179.219725},{"c":176.87,"h":179.82,"l":176.445,"n":11950,"o":178.35,"t":"2025-03-20T04:00:00Z","v":541724,"vw":177.239627},{"c":173.11,"h":176.01,"l":172.15,"n":11220,"o":175.66,"t":"2025-03-21T04:00:00Z","v":1083654,"vw":173.400738},{"c":176.36,"h":176.62,"l":173.11,"n":11229,"o":174.3,"t":"2025-03-24T04:00:00Z","v":494937,"vw":175.464073},{"c":175.2,"h":177.79,"l":174.04,"n":11540,"o":176.36,"t":"2025-03-25T04:00:00Z","v":500631,"vw":175.899492},{"c":177.87,"h":178.59,"l":175.99,"n":9363,"o":175.99,"t":"2025-03-26T04:00:00Z","v":566581,"vw":177.778654},{"c":176.81,"h":179.555,"l":176.47,"n":8725,"o":177.89,"t":"2025-03-27T04:00:00Z","v":400631,"vw":177.478487},{"c":176.44,"h":177.895,"l":174.56,"n":10298,"o":177.59,"t":"2025-03-28T04:00:00Z","v":411189,"vw":175.967663},{"c":176.15,"h":177.58,"l":175.09,"n":12320,"o":175.28,"t":"2025-03-31T04:00:00Z","v":603610,"vw":176.40502},{"c":176.09,"h":177.97,"l":174.32,"n":10051,"o":177.02,"t":"2025-04-01T04:00:00Z","v":465636,"vw":176.058705},{"c":175.65,"h":176.44,"l":174.11,"n":8124,"o":176.14,"t":"2025-04-02T04:00:00Z","v":351829,"vw":175.495885},{"c":165.8,"h":175.61,"l":165.765,"n":14927,"o":173.01,"t":"2025-04-03T04:00:00Z","v":593255,"vw":169.260232},{"c":160.43,"h":162.15,"l":155.29,"n":23057,"o":161.98,"t":"2025-04-04T04:00:00Z","v":831605,"vw":159.759814},{"c":152.51,"h":160.67,"l":149.765,"n":16293,"o":153.89,"t":"2025-04-07T04:00:00Z","v":672049,"vw":153.057147},{"c":145.28,"h":156.54,"l":143.42,"n":17688,"o":156.54,"t":"2025-04-08T04:00:00Z","v":753067,"vw":148.993836},{"c":156.3,"h":157.18,"l":137.67,"n":31430,"o":142.32,"t":"2025-04-09T04:00:00Z","v":1833453,"vw":148.294994},{"c":152.18,"h":155.285,"l":149.15,"n":13622,"o":154.42,"t":"2025-04-10T04:00:00Z","v":613830,"vw":151.982913},{"c":155.06,"h":155.47,"l":149.81,"n":13175,"o":151.8,"t":"2025-04-11T04:00:00Z","v":528656,"vw":153.021091},{"c":156.6,"h":158.14,"l":152.86,"n":11105,"o":155.83,"t":"2025-04-14T04:00:00Z","v":438308,"vw":156.444683},{"c":156.74,"h":157.78,"l":155.41,"n":9320,"o":156.46,"t":"2025-04-15T04:00:00Z","v":443904,"vw":156.789635},{"c":158.06,"h":159.435,"l":155.495,"n":10786,"o":156.93,"t":"2025-04-16T04:00:00Z","v":517774,"vw":157.832064},{"c":159.9,"h":161.725,"l":155.71,"n":9828,"o":155.71,"t":"2025-04-17T04:00:00Z","v":332280,"vw":160.072036},{"c":155.91,"h":158.805,"l":152.53,"n":8322,"o":158.09,"t":"2025-04-21T04:00:00Z","v":297979,"vw":155.234393},{"c":158.99,"h":160.01,"l":156.72,"n":8384,"o":158,"t":"2025-04-22T04:00:00Z","v":389803,"vw":158.774728},{"c":160.47,"h":163.355,"l":159.01,"n":12485,"o":161.35,"t":"2025-04-23T04:00:00Z","v":533020,"vw":160.476111},{"c":162.92,"h":167.53,"l":161.225,"n":17632,"o":163.12,"t":"2025-04-24T04:00:00Z","v":944160,"vw":164.069871},{"c":162.97,"h":164.27,"l":160.705,"n":10247,"o":161.89,"t":"2025-04-25T04:00:00Z","v":446188,"vw":163.016515},{"c":164.01,"h":164.815,"l":160.98,"n":11757,"o":163.16,"t":"2025-04-28T04:00:00Z","v":481846,"vw":163.4224},{"c":163.11,"h":164.5,"l":161.4,"n":10925,"o":163.31,"t":"2025-04-29T04:00:00Z","v":601317,"vw":163.234617},{"c":163.42,"h":163.52,"l":159.175,"n":10309,"o":162.72,"t":"2025-04-30T04:00:00Z","v":451002,"vw":162.358945},{"c":164.08,"h":165.12,"l":162.53,"n":7336,"o":164.38,"t":"2025-05-01T04:00:00Z","v":281222,"vw":164.142432},{"c":167.17,"h":167.995,"l":165.87,"n":9736,"o":166.48,"t":"2025-05-02T04:00:00Z","v":317598,"vw":167.252751},{"c":166.82,"h":168.23,"l":165.89,"n":5726,"o":166.28,"t":"2025-05-05T04:00:00Z","v":167821,"vw":166.961879},{"c":165.31,"h":166.24,"l":164.26,"n":8377,"o":165.84,"t":"2025-05-06T04:00:00Z","v":273070,"vw":165.451472},{"c":165.13,"h":167.46,"l":164.3,"n":9272,"o":166.3,"t":"2025-05-07T04:00:00Z","v":572154,"vw":165.447511},{"c":167.01,"h":168.67,"l":164.29,"n":8860,"o":165.77,"t":"2025-05-08T04:00:00Z","v":324196,"vw":166.892498},{"c":167.96,"h":168.62,"l":166.9,"n":8208,"o":166.9,"t":"2025-05-09T04:00:00Z","v":231352,"vw":167.992336},{"c":172.44,"h":174.47,"l":171.84,"n":11001,"o":172,"t":"2025-05-12T04:00:00Z","v":312967,"vw":173.003183},{"c":171.32,"h":173.25,"l":170.24,"n":12788,"o":173.25,"t":"2025-05-13T04:00:00Z","v":474451,"vw":171.45339},{"c":168.19,"h":170.645,"l":167.435,"n":9799,"o":170.29,"t":"2025-05-14T04:00:00Z","v":362684,"vw":168.388671},{"c":170.77,"h":170.8,"l":167.33,"n":7694,"o":168.16,"t":"2025-05-15T04:00:00Z","v":204810,"vw":170.077803},{"c":173.08,"h":173.26,"l":170.54,"n":8025,"o":171.16,"t":"2025-05-16T04:00:00Z","v":314531,"vw":172.50911},{"c":172.7,"h":173.03,"l":169.98,"n":8217,"o":169.98,"t":"2025-05-19T04:00:00Z","v":209155,"vw":172.453522},{"c":171.11,"h":172.25,"l":170.47,"n":6811,"o":171.67,"t":"2025-05-20T04:00:00Z","v":243002,"vw":171.372418},{"c":166.44,"h":171.82,"l":166.12,"n":9097,"o":171.11,"t":"2025-05-21T04:00:00Z","v":276866,"vw":167.603781},{"c":165.99,"h":167.11,"l":164.575,"n":9672,"o":166.86,"t":"2025-05-22T04:00:00Z","v":243627,"vw":166.006034},{"c":164.82,"h":165.95,"l":163.68,"n":9969,"o":164.72,"t":"2025-05-23T04:00:00Z","v":301646,"vw":164.686436},{"c":167.92,"h":168.325,"l":165.12,"n":8605,"o":166.97,"t":"2025-05-27T04:00:00Z","v":252312,"vw":167.569658},{"c":168.46,"h":168.8,"l":167.13,"n":7758,"o":168.31,"t":"2025-05-28T04:00:00Z","v":242863,"vw":168.193536},{"c":170.58,"h":172.53,"l":169.325,"n":13319,"o":169.49,"t":"2025-05-29T04:00:00Z","v":416303,"vw":170.680642},{"c":169.55,"h":170.29,"l":167.82,"n":10833,"o":169.78,"t":"2025-05-30T04:00:00Z","v":500930,"vw":169.568978},{"c":170.68,"h":170.91,"l":166.49,"n":9315,"o":168.6,"t":"2025-06-02T04:00:00Z","v":222521,"vw":170.075208},{"c":169.63,"h":170.555,"l":168.41,"n":9304,"o":170.42,"t":"2025-06-03T04:00:00Z","v":340424,"vw":169.715083},{"c":168.39,"h":169.82,"l":168.32,"n":8601,"o":169.47,"t":"2025-06-04T04:00:00Z","v":343464,"vw":168.746403},{"c":168.91,"h":169.385,"l":167.15,"n":7482,"o":169.03,"t":"2025-06-05T04:00:00Z","v":222377,"vw":168.679589},{"c":171.19,"h":171.47,"l":169.84,"n":8381,"o":170.39,"t":"2025-06-06T04:00:00Z","v":283612,"vw":170.89348},{"c":171.96,"h":172.635,"l":170.42,"n":8919,"o":171.62,"t":"2025-06-09T04:00:00Z","v":276505,"vw":171.819511},{"c":173.71,"h":174.63,"l":172.03,"n":9378,"o":172.27,"t":"2025-06-10T04:00:00Z","v":357716,"vw":173.594262},{"c":172.09,"h":175.09,"l":171.11,"n":10634,"o":173.5,"t":"2025-06-11T04:00:00Z","v":318142,"vw":173.419815},{"c":172.05,"h":172.66,"l":170.79,"n":9285,"o":171.25,"t":"2025-06-12T04:00:00Z","v":256862,"vw":171.567433},{"c":170.99,"h":171.16,"l":168.79,"n":7682,"o":170.51,"t":"2025-06-13T04:00:00Z","v":260417,"vw":170.547049},{"c":170.54,"h":172.541,"l":169.635,"n":8328,"o":172.28,"t":"2025-06-16T04:00:00Z","v":291115,"vw":170.5417},{"c":170.56,"h":171.29,"l":169.025,"n":10773,"o":170.43,"t":"2025-06-17T04:00:00Z","v":355160,"vw":170.272052},{"c":170.97,"h":172.47,"l":170.02,"n":7896,"o":170.56,"t":"2025-06-18T04:00:00Z","v":237992,"vw":171.272193},{"c":171.7,"h":173.25,"l":170.88,"n":8082,"o":171.49,"t":"2025-06-20T04:00:00Z","v":636448,"vw":171.765768},{"c":173.5,"h":174,"l":170.025,"n":8454,"o":171.52,"t":"2025-06-23T04:00:00Z","v":290987,"vw":172.925648},{"c":173.72,"h":174.54,"l":172.473,"n":6594,"o":173.02,"t":"2025-06-24T04:00:00Z","v":195738,"vw":173.749606},{"c":167.91,"h":173.07,"l":167.6625,"n":8952,"o":172.91,"t":"2025-06-25T04:00:00Z","v":313395,"vw":168.763931},{"c":168.5,"h":168.91,"l":167.02,"n":8510,"o":168.47,"t":"2025-06-26T04:00:00Z","v":283485,"vw":168.394945},{"c":167.55,"h":170.94,"l":167.04,"n":11485,"o":169.16,"t":"2025-06-27T04:00:00Z","v":625599,"vw":168.073928},{"c":167.12,"h":167.29,"l":163.65,"n":10557,"o":165.88,"t":"2025-06-30T04:00:00Z","v":442566,"vw":166.239482},{"c":167.95,"h":171,"l":165.49,"n":11075,"o":165.83,"t":"2025-07-01T04:00:00Z","v":587178,"vw":168.098327},{"c":169.86,"h":170.03,"l":167.465,"n":9352,"o":167.95,"t":"2025-07-02T04:00:00Z","v":382205,"vw":169.267657},{"c":169.88,"h":170.705,"l":169.73,"n":5741,"o":170.38,"t":"2025-07-03T04:00:00Z","v":129356,"vw":170.048879},{"c":167.33,"h":171.15,"l":166.9,"n":9807,"o":169.7,"t":"2025-07-07T04:00:00Z","v":305069,"vw":168.226481},{"c":168.2,"h":170.08,"l":166.77,"n":8981,"o":166.92,"t":"2025-07-08T04:00:00Z","v":371762,"vw":168.637121},{"c":166.84,"h":170.0475,"l":166.04,"n":8949,"o":169.29,"t":"2025-07-09T04:00:00Z","v":359918,"vw":167.205432},{"c":166.74,"h":169.95,"l":166.4001,"n":13958,"o":167.02,"t":"2025-07-10T04:00:00Z","v":920343,"vw":167.405015},{"c":168,"h":168.06,"l":163.725,"n":8926,"o":164.73,"t":"2025-07-11T04:00:00Z","v":444231,"vw":166.867945},{"c":168.08,"h":169.31,"l":167.34,"n":9525,"o":168.37,"t":"2025-07-14T04:00:00Z","v":483639,"vw":168.270115},{"c":164.13,"h":168.825,"l":163.92,"n":11818,"o":168.58,"t":"2025-07-15T04:00:00Z","v":474336,"vw":165.376147},{"c":165.47,"h":168.595,"l":165.07,"n":13732,"o":166.65,"t":"2025-07-16T04:00:00Z","v":531508,"vw":166.150662},{"c":162.35,"h":165.6625,"l":162.15,"n":10792,"o":165.52,"t":"2025-07-17T04:00:00Z","v":525957,"vw":162.998256},{"c":165.2,"h":165.37,"l":161.99,"n":10034,"o":162.39,"t":"2025-07-18T04:00:00Z","v":400025,"vw":164.370438},{"c":165.36,"h":167.16,"l":165.04,"n":7880,"o":165.83,"t":"2025-07-21T04:00:00Z","v":227279,"vw":165.839642},{"c":167.78,"h":168.32,"l":165.55,"n":6974,"o":165.55,"t":"2025-07-22T04:00:00Z","v":269952,"vw":167.575381},{"c":169.56,"h":169.87,"l":166.57,"n":10805,"o":166.91,"t":"2025-07-23T04:00:00Z","v":422205,"vw":168.664267},{"c":166.22,"h":168.92,"l":165.7,"n":15506,"o":166.2,"t":"2025-07-24T04:00:00Z","v":774524,"vw":167.09238},{"c":164.52,"h":167.16,"l":163.075,"n":9878,"o":167.16,"t":"2025-07-25T04:00:00Z","v":462193,"vw":164.7196},{"c":161.23,"h":164.78,"l":161.07,"n":11068,"o":164.78,"t":"2025-07-28T04:00:00Z","v":468289,"vw":162.201933},{"c":165.5,"h":166.13,"l":160.78,"n":10195,"o":161.05,"t":"2025-07-29T04:00:00Z","v":532415,"vw":164.60978},{"c":164.59,"h":166.91,"l":163.595,"n":13478,"o":165.66,"t":"2025-07-30T04:00:00Z","v":693381,"vw":165.176083},{"c":163.24,"h":165.05,"l":162.315,"n":10815,"o":163.09,"t":"2025-07-31T04:00:00Z","v":588470,"vw":163.577609},{"c":161.97,"h":164.42,"l":160.78,"n":12986,"o":164.36,"t":"2025-08-01T04:00:00Z","v":496104,"vw":162.062235},{"c":163.6,"h":164.3199,"l":162.375,"n":9025,"o":163.17,"t":"2025-08-04T04:00:00Z","v":267479,"vw":163.423627},{"c":164.25,"h":164.63,"l":162.965,"n":9483,"o":164.16,"t":"2025-08-05T04:00:00Z","v":434673,"vw":163.958383},{"c":161.95,"h":163.865,"l":160.81,"n":10183,"o":163.75,"t":"2025-08-06T04:00:00Z","v":472827,"vw":161.953547},{"c":163.32,"h":163.78,"l":160.8,"n":8983,"o":163.1,"t":"2025-08-07T04:00:00Z","v":263287,"vw":162.881669},{"c":161.1,"h":163.19,"l":160.8575,"n":10683,"o":163.19,"t":"2025-08-08T04:00:00Z","v":461345,"vw":161.521112},{"c":159.46,"h":161.52,"l":159.365,"n":9325,"o":160.06,"t":"2025-08-11T04:00:00Z","v":355882,"vw":159.837478},{"c":161.71,"h":161.92,"l":159.465,"n":7417,"o":159.89,"t":"2025-08-12T04:00:00Z","v":214847,"vw":161.189942},{"c":164.18,"h":164.5,"l":161.15,"n":6899,"o":161.81,"t":"2025-08-13T04:00:00Z","v":205333,"vw":163.481692},{"c":161.9,"h":163.08,"l":160.81,"n":7599,"o":162.77,"t":"2025-08-14T04:00:00Z","v":240482,"vw":161.933229},{"c":162.94,"h":162.97,"l":161.625,"n":8144,"o":162.18,"t":"2025-08-15T04:00:00Z","v":467409,"vw":162.777196},{"c":161.1,"h":162.82,"l":160.785,"n":9378,"o":162.82,"t":"2025-08-18T04:00:00Z","v":327915,"vw":161.491077},{"c":166.72,"h":166.84,"l":162.75,"n":10025,"o":162.87,"t":"2025-08-19T04:00:00Z","v":321227,"vw":166.109646},{"c":164.9,"h":168.18,"l":164.47,"n":9431,"o":167.46,"t":"2025-08-20T04:00:00Z","v":334124,"vw":165.11202},{"c":163.78,"h":164.48,"l":162.945,"n":6817,"o":163.83,"t":"2025-08-21T04:00:00Z","v":195171,"vw":163.716361},{"c":169.5,"h":169.88,"l":165.53,"n":8940,"o":165.63,"t":"2025-08-22T04:00:00Z","v":255177,"vw":169.278663},{"c":168.36,"h":169.92,"l":167.84,"n":7157,"o":169.5,"t":"2025-08-25T04:00:00Z","v":230928,"vw":168.384723},{"c":167.09,"h":169.965,"l":167.04,"n":10099,"o":168.5,"t":"2025-08-26T04:00:00Z","v":350845,"vw":167.669245},{"c":168.77,"h":171.245,"l":167.845,"n":11627,"o":168,"t":"2025-08-27T04:00:00Z","v":451866,"vw":168.972246},{"c":168.34,"h":168.89,"l":166.496,"n":7568,"o":168.89,"t":"2025-08-28T04:00:00Z","v":305432,"vw":167.789391},{"c":169.56,"h":170.215,"l":168.305,"n":9047,"o":168.59,"t":"2025-08-29T04:00:00Z","v":347600,"vw":169.50382},{"c":165.85,"h":167.895,"l":165.215,"n":8221,"o":167.63,"t":"2025-09-02T04:00:00Z","v":290440,"vw":166.000644},{"c":166.09,"h":166.985,"l":165.42,"n":9129,"o":165.6,"t":"2025-09-03T04:00:00Z","v":282261,"vw":166.149324},{"c":168.22,"h":168.25,"l":164.8,"n":12671,"o":166.81,"t":"2025-09-04T04:00:00Z","v":427844,"vw":166.689025},{"c":168.17,"h":171.84,"l":166.09,"n":16526,"o":169.63,"t":"2025-09-05T04:00:00Z","v":750583,"vw":168.235333},{"c":166.97,"h":167.12,"l":164.29,"n":15311,"o":164.29,"t":"2025-09-08T04:00:00Z","v":657758,"vw":166.451198},{"c":164.92,"h":166.885,"l":163.39,"n":14287,"o":166.85,"t":"2025-09-09T04:00:00Z","v":618261,"vw":164.922299},{"c":163.48,"h":165.525,"l":163.1,"n":9562,"o":164.11,"t":"2025-09-10T04:00:00Z","v":329491,"vw":163.708088},{"c":167.67,"h":167.74,"l":163.31,"n":9866,"o":163.31,"t":"2025-09-11T04:00:00Z","v":298039,"vw":167.199345},{"c":166.95,"h":167.84,"l":165.84,"n":10539,"o":167.84,"t":"2025-09-12T04:00:00Z","v":393453,"vw":166.993208},{"c":166.74,"h":168.15,"l":166.11,"n":11468,"o":167.22,"t":"2025-09-15T04:00:00Z","v":387676,"vw":166.939687},{"c":166.88,"h":168.03,"l":166.35,"n":11328,"o":167.18,"t":"2025-09-16T04:00:00Z","v":407284,"vw":166.900224},{"c":165.94,"h":169.47,"l":165.74,"n":8938,"o":167.83,"t":"2025-09-17T04:00:00Z","v":294573,"vw":166.667244},{"c":168.42,"h":168.61,"l":165.75,"n":9326,"o":166.24,"t":"2025-09-18T04:00:00Z","v":304415,"vw":167.972828},{"c":166.02,"h":168.57,"l":165.91,"n":9194,"o":168.47,"t":"2025-09-19T04:00:00Z","v":655205,"vw":166.812432},{"c":168.61,"h":169.115,"l":164.26,"n":11844,"o":165.46,"t":"2025-09-22T04:00:00Z","v":563560,"vw":168.144685},{"c":168.06,"h":170.5194,"l":167.215,"n":10274,"o":168.8,"t":"2025-09-23T04:00:00Z","v":386599,"vw":168.209592},{"c":165.07,"h":169.35,"l":164.8,"n":9090,"o":168.8,"t":"2025-09-24T04:00:00Z","v":343355,"vw":165.614728},{"c":165.58,"h":166.54,"l":164.8,"n":5752,"o":164.8,"t":"2025-09-25T04:00:00Z","v":187265,"vw":165.610168},{"c":168.29,"h":168.47,"l":166.08,"n":8814,"o":166.08,"t":"2025-09-26T04:00:00Z","v":370484,"vw":167.999174},{"c":169.36,"h":169.4,"l":167.25,"n":10392,"o":168.47,"t":"2025-09-29T04:00:00Z","v":372399,"vw":168.819508},{"c":169.26,"h":169.59,"l":167.585,"n":10808,"o":168.13,"t":"2025-09-30T04:00:00Z","v":392955,"vw":168.936447},{"c":172.11,"h":172.775,"l":169.505,"n":11030,"o":169.55,"t":"2025-10-01T04:00:00Z","v":366543,"vw":171.609135},{"c":170.18,"h":172.9198,"l":167.78,"n":11295,"o":172.02,"t":"2025-10-02T04:00:00Z","v":306602,"vw":169.853733},{"c":171.15,"h":172.3634,"l":170.635,"n":7680,"o":170.76,"t":"2025-10-03T04:00:00Z","v":223984,"vw":171.390071},{"c":171.8,"h":172.65,"l":170.6275,"n":7920,"o":172.31,"t":"2025-10-06T04:00:00Z","v":250974,"vw":171.883757},{"c":172.02,"h":172.58,"l":170.67,"n":6817,"o":172.51,"t":"2025-10-07T04:00:00Z","v":194783,"vw":171.78135},{"c":172.39,"h":173.18,"l":169.94,"n":8552,"o":171.89,"t":"2025-10-08T04:00:00Z","v":268401,"vw":172.383618},{"c":170.57,"h":173.21,"l":170.18,"n":8234,"o":173.21,"t":"2025-10-09T04:00:00Z","v":236209,"vw":170.964926},{"c":166.12,"h":171.27,"l":166.11,"n":8818,"o":171,"t":"2025-10-10T04:00:00Z","v":275196,"vw":166.98646},{"c":168.85,"h":169.615,"l":166.49,"n":7445,"o":166.49,"t":"2025-10-13T04:00:00Z","v":214757,"vw":168.834323},{"c":170.21,"h":170.8,"l":167.45,"n":9389,"o":167.45,"t":"2025-10-14T04:00:00Z","v":286282,"vw":169.600875},{"c":174.6,"h":175.8975,"l":170.83,"n":11179,"o":170.83,"t":"2025-10-15T04:00:00Z","v":530775,"vw":174.013389},{"c":176.12,"h":180.25,"l":174.81,"n":14185,"o":175.95,"t":"2025-10-16T04:00:00Z","v":574164,"vw":176.539056},{"c":179.86,"h":180.18,"l":175.94,"n":11619,"o":175.94,"t":"2025-10-17T04:00:00Z","v":419854,"vw":178.992983},{"c":182.72,"h":183.38,"l":180.23,"n":7882,"o":181.05,"t":"2025-10-20T04:00:00Z","v":263938,"vw":182.271944},{"c":180.27,"h":183.05,"l":179.91,"n":8765,"o":182.92,"t":"2025-10-21T04:00:00Z","v":346430,"vw":180.984942},{"c":180.67,"h":181.49,"l":178.66,"n":10205,"o":180.84,"t":"2025-10-22T04:00:00Z","v":365036,"vw":180.424787},{"c":179.46,"h":181.29,"l":178.52,"n":12326,"o":180.31,"t":"2025-10-23T04:00:00Z","v":372888,"vw":179.425304},{"c":177.2,"h":182.26,"l":173,"n":18701,"o":182.26,"t":"2025-10-24T04:00:00Z","v":776142,"vw":177.496526},{"c":178.91,"h":180.6,"l":176.61,"n":13002,"o":178.26,"t":"2025-10-27T04:00:00Z","v":415061,"vw":178.997923},{"c":177.08,"h":178.32,"l":175.12,"n":10993,"o":177.94,"t":"2025-10-28T04:00:00Z","v":362079,"vw":176.953652},{"c":174.03,"h":176.805,"l":173.09,"n":10176,"o":175.75,"t":"2025-10-29T04:00:00Z","v":358081,"vw":174.382889},{"c":175.65,"h":176.13,"l":172.87,"n":10052,"o":172.87,"t":"2025-10-30T04:00:00Z","v":240268,"vw":175.586233},{"c":174.53,"h":176.11,"l":174.12,"n":9739,"o":175.18,"t":"2025-10-31T04:00:00Z","v":364137,"vw":174.912325},{"c":175.93,"h":175.98,"l":172.17,"n":10796,"o":173.45,"t":"2025-11-03T05:00:00Z","v":372266,"vw":175.001074},{"c":175.06,"h":177.04,"l":174.6,"n":9550,"o":175.76,"t":"2025-11-04T05:00:00Z","v":234831,"vw":175.296825},{"c":174.88,"h":176.4099,"l":174.22,"n":8951,"o":175.78,"t":"2025-11-05T05:00:00Z","v":337704,"vw":175.051457},{"c":174.49,"h":176.035,"l":174.21,"n":8438,"o":174.37,"t":"2025-11-06T05:00:00Z","v":246461,"vw":174.911212},{"c":177.7,"h":177.805,"l":174.565,"n":8528,"o":174.72,"t":"2025-11-07T05:00:00Z","v":213112,"vw":176.942774},{"c":176.81,"h":178,"l":176.2,"n":8407,"o":177.79,"t":"2025-11-10T05:00:00Z","v":248346,"vw":177.102363},{"c":179.43,"h":179.46,"l":177.08,"n":7669,"o":177.6,"t":"2025-11-11T05:00:00Z","v":251266,"vw":179.005114},{"c":177.89,"h":179.6,"l":177.43,"n":9141,"o":178.01,"t":"2025-11-12T05:00:00Z","v":308285,"vw":178.297355},{"c":177.38,"h":179.3736,"l":177.18,"n":9598,"o":177.22,"t":"2025-11-13T05:00:00Z","v":371018,"vw":177.894605},{"c":176.66,"h":177.805,"l":175.71,"n":9903,"o":177.22,"t":"2025-11-14T05:00:00Z","v":326753,"vw":176.747477},{"c":177.55,"h":179.34,"l":176.61,"n":9192,"o":177.12,"t":"2025-11-17T05:00:00Z","v":273155,"vw":177.587726},{"c":180.11,"h":180.415,"l":176.85,"n":12159,"o":177.18,"t":"2025-11-18T05:00:00Z","v":391560,"vw":179.342805},{"c":177.37,"h":181.16,"l":175.41,"n":12299,"o":180.26,"t":"2025-11-19T05:00:00Z","v":541686,"vw":177.574334},{"c":175.72,"h":180.223,"l":175.405,"n":12693,"o":179.03,"t":"2025-11-20T05:00:00Z","v":374568,"vw":176.641353},{"c":179.79,"h":179.835,"l":174.885,"n":12679,"o":176.83,"t":"2025-11-21T05:00:00Z","v":420355,"vw":178.442139},{"c":179.9,"h":180.71,"l":177.37,"n":10744,"o":179.79,"t":"2025-11-24T05:00:00Z","v":408327,"vw":179.816706},{"c":180.97,"h":182.31,"l":179.32,"n":11339,"o":179.65,"t":"2025-11-25T05:00:00Z","v":384547,"vw":180.972054},{"c":181.18,"h":182.7,"l":180.34,"n":6860,"o":180.34,"t":"2025-11-26T05:00:00Z","v":216881,"vw":181.658325},{"c":181.18,"h":182.34,"l":180.29,"n":5200,"o":182.16,"t":"2025-11-28T05:00:00Z","v":125720,"vw":181.203068},{"c":180.54,"h":181.655,"l":177.168,"n":7084,"o":180.23,"t":"2025-12-01T05:00:00Z","v":196853,"vw":180.645783},{"c":179.45,"h":181.5,"l":179.19,"n":7763,"o":180.54,"t":"2025-12-02T05:00:00Z","v":232866,"vw":179.776488},{"c":179.24,"h":179.715,"l":177.35,"n":10513,"o":178.8,"t":"2025-12-03T05:00:00Z","v":379598,"vw":178.831663},{"c":180.48,"h":180.78,"l":177.93,"n":8768,"o":179.14,"t":"2025-12-04T05:00:00Z","v":287786,"vw":180.176341},{"c":179.91,"h":181.38,"l":178.76,"n":9063,"o":179.6,"t":"2025-12-05T05:00:00Z","v":298400,"vw":180.219817},{"c":178.77,"h":180.405,"l":177.73,"n":9121,"o":179.16,"t":"2025-12-08T05:00:00Z","v":346125,"vw":178.766821},{"c":179.1,"h":180.71,"l":177.34,"n":9965,"o":179.7,"t":"2025-12-09T05:00:00Z","v":332984,"vw":179.525625},{"c":182.63,"h":183.635,"l":179.32,"n":9366,"o":179.71,"t":"2025-12-10T05:00:00Z","v":365721,"vw":181.941896},{"c":184.26,"h":184.97,"l":182.39,"n":11775,"o":183.37,"t":"2025-12-11T05:00:00Z","v":342816,"vw":183.99526},{"c":182.53,"h":187.25,"l":181.23,"n":12662,"o":187.25,"t":"2025-12-12T05:00:00Z","v":423055,"vw":183.602203},{"c":183.49,"h":183.53,"l":181.33,"n":8719,"o":183.53,"t":"2025-12-15T05:00:00Z","v":382678,"vw":183.108993},{"c":181.03,"h":184.76,"l":181.02,"n":11248,"o":183.19,"t":"2025-12-16T05:00:00Z","v":506952,"vw":181.443032},{"c":182.51,"h":183,"l":179.78,"n":12545,"o":180.73,"t":"2025-12-17T05:00:00Z","v":426831,"vw":182.251452},{"c":182.01,"h":184.94,"l":181.43,"n":8800,"o":183,"t":"2025-12-18T05:00:00Z","v":299785,"vw":182.511799},{"c":180.71,"h":184.85,"l":180.03,"n":9018,"o":182.47,"t":"2025-12-19T05:00:00Z","v":572015,"vw":181.103305},{"c":181.13,"h":182.3,"l":180.34,"n":9087,"o":180.73,"t":"2025-12-22T05:00:00Z","v":227633,"vw":181.148666},{"c":180.57,"h":181.105,"l":179.53,"n":8212,"o":180.38,"t":"2025-12-23T05:00:00Z","v":218033,"vw":180.259948},{"c":181.36,"h":183.16,"l":181.05,"n":5082,"o":181.53,"t":"2025-12-24T05:00:00Z","v":166178,"vw":181.704825},{"c":180.96,"h":181.7,"l":179.965,"n":5388,"o":181.7,"t":"2025-12-26T05:00:00Z","v":121130,"vw":180.767159},{"c":180.86,"h":181.85,"l":179.575,"n":6809,"o":181.85,"t":"2025-12-29T05:00:00Z","v":197392,"vw":180.683911},{"c":181.5,"h":181.76,"l":180.27,"n":6394,"o":180.38,"t":"2025-12-30T05:00:00Z","v":184076,"vw":181.211591},{"c":178.14,"h":180.08,"l":177.53,"n":7121,"o":180.08,"t":"2025-12-31T05:00:00Z","v":237453,"vw":178.186774},{"c":179.9,"h":179.96,"l":176.7,"n":8324,"o":177.45,"t":"2026-01-02T05:00:00Z","v":298125,"vw":179.235543},{"c":180.17,"h":181.765,"l":177.35,"n":8501,"o":177.35,"t":"2026-01-05T05:00:00Z","v":260967,"vw":180.471223},{"c":180.99,"h":181.04,"l":177.845,"n":9558,"o":179.78,"t":"2026-01-06T05:00:00Z","v":247246,"vw":180.474065},{"c":183.5,"h":184.68,"l":182,"n":9005,"o":182.09,"t":"2026-01-07T05:00:00Z","v":546334,"vw":183.40701},{"c":183.88,"h":185.54,"l":182.89,"n":9465,"o":183.27,"t":"2026-01-08T05:00:00Z","v":344100,"vw":184.035572},{"c":184.06,"h":185.025,"l":183.165,"n":7765,"o":184.97,"t":"2026-01-09T05:00:00Z","v":219435,"vw":183.897444},{"c":183.19,"h":185.12,"l":182.92,"n":7583,"o":183.93,"t":"2026-01-12T05:00:00Z","v":226074,"vw":183.43152},{"c":184.85,"h":184.91,"l":181.6,"n":9095,"o":184.65,"t":"2026-01-13T05:00:00Z","v":358045,"vw":184.325081},{"c":186.17,"h":186.74,"l":183.825,"n":10001,"o":184.14,"t":"2026-01-14T05:00:00Z","v":337374,"vw":185.902959},{"c":186.46,"h":187.45,"l":184.45,"n":8779,"o":186.21,"t":"2026-01-15T05:00:00Z","v":265371,"vw":186.174878},{"c":187.96,"h":188.44,"l":184.995,"n":11013,"o":185.71,"t":"2026-01-16T05:00:00Z","v":357776,"vw":187.786402},{"c":185.74,"h":188.01,"l":185.5,"n":10880,"o":186.48,"t":"2026-01-20T05:00:00Z","v":398238,"vw":186.39463},{"c":184.5,"h":188.025,"l":183.37,"n":10829,"o":186.84,"t":"2026-01-21T05:00:00Z","v":381197,"vw":184.563362},{"c":179.95,"h":185.2673,"l":179.76,"n":10484,"o":184.37,"t":"2026-01-22T05:00:00Z","v":466778,"vw":181.048448},{"c":181.16,"h":182.055,"l":178.62,"n":7804,"o":181.59,"t":"2026-01-23T05:00:00Z","v":323686,"vw":180.952657},{"c":177.64,"h":182.42,"l":177.5,"n":11538,"o":181.16,"t":"2026-01-26T05:00:00Z","v":461607,"vw":178.617705},{"c":178.56,"h":180.21,"l":177.64,"n":11712,"o":177.64,"t":"2026-01-27T05:00:00Z","v":488862,"vw":178.825452},{"c":177.56,"h":180.58,"l":177.11,"n":9405,"o":178.56,"t":"2026-01-28T05:00:00Z","v":378568,"vw":178.485289},{"c":181.31,"h":181.36,"l":177.59,"n":8613,"o":178.82,"t":"2026-01-29T05:00:00Z","v":307355,"vw":180.783756},{"c":181.64,"h":181.78,"l":179.26,"n":9298,"o":180.04,"t":"2026-01-30T05:00:00Z","v":623602,"vw":181.428751},{"c":180.44,"h":182.665,"l":179.87,"n":8732,"o":181.41,"t":"2026-02-02T05:00:00Z","v":369599,"vw":180.779101},{"c":180.11,"h":182.76,"l":179.62,"n":15039,"o":180.82,"t":"2026-02-03T05:00:00Z","v":673064,"vw":180.380714},{"c":183.13,"h":184.24,"l":180.14,"n":20593,"o":181.91,"t":"2026-02-04T05:00:00Z","v":674725,"vw":183.111355},{"c":188.48,"h":190.5,"l":181.25,"n":16113,"o":183.4,"t":"2026-02-05T05:00:00Z","v":561409,"vw":188.209147},{"c":189.91,"h":191.025,"l":187.05,"n":10828,"o":187.05,"t":"2026-02-06T05:00:00Z","v":462046,"vw":189.770439},{"c":190.49,"h":191.59,"l":189.2145,"n":9466,"o":190.6,"t":"2026-02-09T05:00:00Z","v":298833,"vw":190.546869},{"c":192.15,"h":193.14,"l":190.91,"n":8392,"o":190.91,"t":"2026-02-10T05:00:00Z","v":277527,"vw":192.217636},{"c":189.91,"h":192.9279,"l":189.735,"n":7352,"o":192.43,"t":"2026-02-11T05:00:00Z","v":199677,"vw":190.486915},{"c":187.4,"h":191.195,"l":185.49,"n":12541,"o":190.9,"t":"2026-02-12T05:00:00Z","v":630337,"vw":187.161886},{"c":190.92,"h":191.83,"l":186.97,"n":13010,"o":188.14,"t":"2026-02-13T05:00:00Z","v":706260,"vw":190.11763},{"c":192.83,"h":193.685,"l":190.48,"n":9166,"o":191.92,"t":"2026-02-17T05:00:00Z","v":414301,"vw":192.519392},{"c":191.3,"h":192.57,"l":190.065,"n":8174,"o":192.02,"t":"2026-02-18T05:00:00Z","v":309447,"vw":191.187514},{"c":190.64,"h":192.245,"l":190.24,"n":7651,"o":191.25,"t":"2026-02-19T05:00:00Z","v":244992,"vw":191.035238},{"c":192.92,"h":193.44,"l":189.245,"n":10017,"o":191.03,"t":"2026-02-20T05:00:00Z","v":567730,"vw":191.564851},{"c":191.4,"h":193.96,"l":191.035,"n":6944,"o":191.46,"t":"2026-02-23T05:00:00Z","v":279751,"vw":191.74195},{"c":190.57,"h":192.455,"l":189.584,"n":10126,"o":190.85,"t":"2026-02-24T05:00:00Z","v":549396,"vw":191.024432},{"c":190.85,"h":191.885,"l":188.9322,"n":7591,"o":190.57,"t":"2026-02-25T05:00:00Z","v":300532,"vw":190.9006},{"c":194.93,"h":195.05,"l":189.72,"n":7737,"o":191.09,"t":"2026-02-26T05:00:00Z","v":308293,"vw":193.964936},{"c":196.31,"h":197.95,"l":191.87,"n":9723,"o":191.87,"t":"2026-02-27T05:00:00Z","v":507955,"vw":196.227919},{"c":196.25,"h":197.1,"l":194.19,"n":11114,"o":195.79,"t":"2026-03-02T05:00:00Z","v":452156,"vw":196.358419},{"c":195.46,"h":195.97,"l":191.2,"n":8420,"o":192.71,"t":"2026-03-03T05:00:00Z","v":362384,"vw":194.923479},{"c":194.82,"h":196.25,"l":193.03,"n":8016,"o":196.25,"t":"2026-03-04T05:00:00Z","v":261654,"vw":194.514519},{"c":192.16,"h":193.28,"l":190.87,"n":5990,"o":192.9,"t":"2026-03-05T05:00:00Z","v":185998,"vw":192.087749},{"c":188.12,"h":190.632,"l":186.63,"n":6400,"o":190.19,"t":"2026-03-06T05:00:00Z","v":182911,"vw":188.00576},{"c":190.15,"h":190.97,"l":183.37,"n":9649,"o":186.32,"t":"2026-03-09T04:00:00Z","v":392552,"vw":189.039688},{"c":191.17,"h":193.45,"l":188.9496,"n":8904,"o":189.4,"t":"2026-03-10T04:00:00Z","v":337049,"vw":191.61153},{"c":189.9,"h":191.39,"l":187.1,"n":7247,"o":190.37,"t":"2026-03-11T04:00:00Z","v":261915,"vw":189.916212},{"c":188.44,"h":189.84,"l":187.39,"n":8626,"o":189.09,"t":"2026-03-12T04:00:00Z","v":318172,"vw":188.368734},{"c":187.61,"h":190.69,"l":187.37,"n":9272,"o":190.07,"t":"2026-03-13T04:00:00Z","v":307812,"vw":188.342243},{"c":189.97,"h":191.82,"l":189.4,"n":7026,"o":189.62,"t":"2026-03-16T04:00:00Z","v":261835,"vw":190.159779},{"c":191,"h":193.05,"l":190.72,"n":6674,"o":192.31,"t":"2026-03-17T04:00:00Z","v":215187,"vw":191.439786},{"c":188.16,"h":191.36,"l":188.04,"n":6897,"o":189.47,"t":"2026-03-18T04:00:00Z","v":308703,"vw":188.852727},{"c":187.15,"h":187.915,"l":185.41,"n":7776,"o":187.58,"t":"2026-03-19T04:00:00Z","v":200881,"vw":186.979349},{"c":183.09,"h":188.17,"l":181.43,"n":8396,"o":188.17,"t":"2026-03-20T04:00:00Z","v":628317,"vw":183.527212},{"c":183.96,"h":188.4,"l":182.89,"n":11547,"o":186.37,"t":"2026-03-23T04:00:00Z","v":583269,"vw":185.2675},{"c":182.9,"h":185.52,"l":181.87,"n":8232,"o":183.56,"t":"2026-03-24T04:00:00Z","v":327090,"vw":183.406759},{"c":183.6,"h":184.75,"l":181.9,"n":8435,"o":183.74,"t":"2026-03-25T04:00:00Z","v":311173,"vw":183.675716},{"c":184.06,"h":185.91,"l":181.985,"n":10570,"o":182.58,"t":"2026-03-26T04:00:00Z","v":475013,"vw":184.524194},{"c":183.17,"h":185.74,"l":182.195,"n":9579,"o":183.57,"t":"2026-03-27T04:00:00Z","v":393644,"vw":183.899692},{"c":183.49,"h":185.615,"l":182.56,"n":8371,"o":185.06,"t":"2026-03-30T04:00:00Z","v":289041,"vw":183.622317},{"c":185.09,"h":187.03,"l":182.3,"n":9556,"o":184.09,"t":"2026-03-31T04:00:00Z","v":431581,"vw":185.051502},{"c":187.36,"h":189.27,"l":185.01,"n":11339,"o":185.01,"t":"2026-04-01T04:00:00Z","v":363892,"vw":187.564093},{"c":188.41,"h":190,"l":184.76,"n":7918,"o":187.09,"t":"2026-04-02T04:00:00Z","v":216337,"vw":187.955222},{"c":187.68,"h":189.35,"l":186.95,"n":7992,"o":188.44,"t":"2026-04-06T04:00:00Z","v":195181,"vw":187.867187},{"c":189.7,"h":190.69,"l":187.02,"n":10067,"o":187.9,"t":"2026-04-07T04:00:00Z","v":286323,"vw":189.538774},{"c":193.06,"h":195.4,"l":191.96,"n":12574,"o":192.26,"t":"2026-04-08T04:00:00Z","v":625943,"vw":193.593728},{"c":192.73,"h":194.63,"l":192.67,"n":8433,"o":193.95,"t":"2026-04-09T04:00:00Z","v":246997,"vw":193.18244},{"c":193.92,"h":194.47,"l":191.02,"n":7869,"o":192.94,"t":"2026-04-10T04:00:00Z","v":247681,"vw":193.780536},{"c":192.92,"h":193.88,"l":191.56,"n":7049,"o":193.57,"t":"2026-04-13T04:00:00Z","v":221361,"vw":192.80993},{"c":195.1,"h":195.76,"l":191.4,"n":8204,"o":194.97,"t":"2026-04-14T04:00:00Z","v":282813,"vw":194.855295},{"c":195.4,"h":196.1,"l":193.83,"n":9766,"o":194.5,"t":"2026-04-15T04:00:00Z","v":366156,"vw":195.241397},{"c":196.89,"h":198.61,"l":196.05,"n":12851,"o":196.37,"t":"2026-04-16T04:00:00Z","v":516005,"vw":196.825527},{"c":200.86,"h":201.5925,"l":197.14,"n":9530,"o":197.42,"t":"2026-04-17T04:00:00Z","v":316245,"vw":200.863486},{"c":203.11,"h":203.44,"l":198.51,"n":10190,"o":200.06,"t":"2026-04-20T04:00:00Z","v":315136,"vw":202.370903},{"c":201.79,"h":203.6,"l":199.8,"n":12563,"o":202.94,"t":"2026-04-21T04:00:00Z","v":406921,"vw":201.805795},{"c":200.87,"h":203,"l":200.39,"n":10628,"o":203,"t":"2026-04-22T04:00:00Z","v":381388,"vw":201.307628},{"c":200.54,"h":202.33,"l":196.07,"n":15264,"o":200.56,"t":"2026-04-23T04:00:00Z","v":531734,"vw":199.860101},{"c":197.86,"h":201.825,"l":196.795,"n":15731,"o":199.37,"t":"2026-04-24T04:00:00Z","v":754578,"vw":198.761482},{"c":200.16,"h":202.115,"l":198.08,"n":12741,"o":198.08,"t":"2026-04-27T04:00:00Z","v":642765,"vw":200.461844},{"c":202.22,"h":202.69,"l":199.21,"n":7834,"o":202.38,"t":"2026-04-28T04:00:00Z","v":334490,"vw":201.65532},{"c":198.13,"h":201.65,"l":197.81,"n":8947,"o":201.28,"t":"2026-04-29T04:00:00Z","v":368940,"vw":198.658428},{"c":201.2,"h":201.69,"l":195.81,"n":9899,"o":196,"t":"2026-04-30T04:00:00Z","v":397951,"vw":200.844753},{"c":200.18,"h":201.82,"l":199.475,"n":9168,"o":200.2,"t":"2026-05-01T04:00:00Z","v":304180,"vw":200.292577},{"c":198.34,"h":200.3,"l":197,"n":10211,"o":199.08,"t":"2026-05-04T04:00:00Z","v":316820,"vw":198.326569},{"c":200.4,"h":201.24,"l":197.55,"n":8051,"o":197.55,"t":"2026-05-05T04:00:00Z","v":318816,"vw":200.049432},{"c":203,"h":203.98,"l":200.77,"n":9308,"o":201.06,"t":"2026-05-06T04:00:00Z","v":361464,"vw":203.014011},{"c":203.89,"h":204.185,"l":202.11,"n":11552,"o":203.16,"t":"2026-05-07T04:00:00Z","v":860178,"vw":203.712388},{"c":205.32,"h":206.78,"l":203.97,"n":13353,"o":204.46,"t":"2026-05-08T04:00:00Z","v":404695,"vw":205.496727},{"c":203.98,"h":206.24,"l":203.3701,"n":9548,"o":205.54,"t":"2026-05-11T04:00:00Z","v":330143,"vw":204.236226},{"c":204,"h":204.56,"l":201.72,"n":8371,"o":204.26,"t":"2026-05-12T04:00:00Z","v":241537,"vw":203.802183},{"c":203.55,"h":204.89,"l":202.43,"n":9457,"o":203.46,"t":"2026-05-13T04:00:00Z","v":276381,"vw":203.407142},{"c":202.29,"h":204.895,"l":202.205,"n":6808,"o":204.49,"t":"2026-05-14T04:00:00Z","v":162942,"vw":202.971394},{"c":200.76,"h":202.315,"l":199.3901,"n":6436,"o":202.315,"t":"2026-05-15T04:00:00Z","v":230355,"vw":200.702302},{"c":202.16,"h":203.485,"l":201.53,"n":6086,"o":201.53,"t":"2026-05-18T04:00:00Z","v":194719,"vw":202.192371},{"c":202.32,"h":202.64,"l":200.16,"n":7664,"o":200.19,"t":"2026-05-19T04:00:00Z","v":249819,"vw":202.19132},{"c":205.04,"h":205.06,"l":201.5444,"n":7524,"o":204,"t":"2026-05-20T04:00:00Z","v":248376,"vw":204.404277},{"c":205.18,"h":205.32,"l":202.4,"n":8333,"o":204.01,"t":"2026-05-21T04:00:00Z","v":270200,"vw":204.616414},{"c":205.16,"h":206.16,"l":203.6,"n":8504,"o":205.61,"t":"2026-05-22T04:00:00Z","v":245844,"vw":204.98593},{"c":206.98,"h":207.72,"l":205,"n":10802,"o":205.43,"t":"2026-05-26T04:00:00Z","v":441219,"vw":206.794113},{"c":205.67,"h":207.65,"l":205.2,"n":9013,"o":206.78,"t":"2026-05-27T04:00:00Z","v":293644,"vw":206.102329},{"c":204.8,"h":206.12,"l":203.54,"n":9389,"o":205.03,"t":"2026-05-28T04:00:00Z","v":312997,"vw":205.093971},{"c":201.91,"h":207.14,"l":200.94,"n":11039,"o":204.52,"t":"2026-05-29T04:00:00Z","v":481776,"vw":202.302893},{"c":194.83,"h":200.95,"l":194.79,"n":8196,"o":199.92,"t":"2026-06-01T04:00:00Z","v":315524,"vw":195.75842},{"c":195.75,"h":195.96,"l":192.68,"n":9457,"o":194.47,"t":"2026-06-02T04:00:00Z","v":346031,"vw":195.230609},{"c":197.01,"h":197.99,"l":194.32,"n":8019,"o":194.32,"t":"2026-06-03T04:00:00Z","v":265836,"vw":197.035845},{"c":198.42,"h":200.825,"l":195.77,"n":8702,"o":199.5,"t":"2026-06-04T04:00:00Z","v":269619,"vw":198.170261},{"c":198.21,"h":200.15,"l":196.94,"n":7704,"o":197.31,"t":"2026-06-05T04:00:00Z","v":279599,"vw":198.511798},{"c":197.41,"h":198.75,"l":195.4,"n":10954,"o":198.53,"t":"2026-06-08T04:00:00Z","v":363895,"vw":196.944924},{"c":202.48,"h":203.83,"l":198.295,"n":13595,"o":198.83,"t":"2026-06-09T04:00:00Z","v":491613,"vw":202.308944},{"c":200.87,"h":204.65,"l":200.72,"n":12008,"o":203.47,"t":"2026-06-10T04:00:00Z","v":336948,"vw":201.815086},{"c":202.66,"h":204.105,"l":200.3725,"n":10428,"o":200.78,"t":"2026-06-11T04:00:00Z","v":310023,"vw":202.559903},{"c":205.29,"h":205.95,"l":202.72,"n":8692,"o":204.62,"t":"2026-06-12T04:00:00Z","v":252084,"vw":205.06661},{"c":204.65,"h":206.24,"l":204.21,"n":10436,"o":205.59,"t":"2026-06-15T04:00:00Z","v":507388,"vw":204.961209},{"c":203.92,"h":206.58,"l":202.535,"n":10108,"o":205.59,"t":"2026-06-16T04:00:00Z","v":291028,"vw":203.88642},{"c":197.55,"h":203.58,"l":196.89,"n":11479,"o":202.57,"t":"2026-06-17T04:00:00Z","v":348757,"vw":198.585654},{"c":199.97,"h":201.15,"l":198.14,"n":9208,"o":201.15,"t":"2026-06-18T04:00:00Z","v":876455,"vw":199.956925},{"c":203.22,"h":203.9481,"l":199.88,"n":11532,"o":200.62,"t":"2026-06-22T04:00:00Z","v":324329,"vw":203.006156},{"c":204.89,"h":205.7437,"l":203.455,"n":8160,"o":203.7,"t":"2026-06-23T04:00:00Z","v":270886,"vw":204.930391},{"c":203.55,"h":207.58,"l":200.705,"n":12118,"o":207.46,"t":"2026-06-24T04:00:00Z","v":409807,"vw":203.574834},{"c":204.69,"h":205.57,"l":201.05,"n":9910,"o":204.38,"t":"2026-06-25T04:00:00Z","v":385798,"vw":204.11282},{"c":207.29,"h":207.33,"l":204.81,"n":10622,"o":205.39,"t":"2026-06-26T04:00:00Z","v":574143,"vw":206.840188},{"c":207,"h":207.13,"l":204.34,"n":10045,"o":205.66,"t":"2026-06-29T04:00:00Z","v":315389,"vw":206.089559},{"c":202.53,"h":206.88,"l":202.01,"n":11832,"o":206.88,"t":"2026-06-30T04:00:00Z","v":474467,"vw":203.117824},{"c":205.46,"h":206.6,"l":202.66,"n":11903,"o":202.66,"t":"2026-07-01T04:00:00Z","v":484888,"vw":205.503987},{"c":211.33,"h":211.34,"l":206.92,"n":12039,"o":207.57,"t":"2026-07-02T04:00:00Z","v":524966,"vw":210.144395},{"c":212.24,"h":213.6378,"l":210.1,"n":12214,"o":212.55,"t":"2026-07-06T04:00:00Z","v":410457,"vw":211.962428},{"c":214.62,"h":216.98,"l":213.55,"n":11393,"o":214.02,"t":"2026-07-07T04:00:00Z","v":432508,"vw":215.040781},{"c":210.07,"h":214.04,"l":209,"n":12436,"o":213.44,"t":"2026-07-08T04:00:00Z","v":542850,"vw":210.355544},{"c":210.43,"h":212.42,"l":209.9,"n":8108,"o":210.25,"t":"2026-07-09T04:00:00Z","v":267846,"vw":210.953733},{"c":209.62,"h":211.79,"l":206.585,"n":9649,"o":211.59,"t":"2026-07-10T04:00:00Z","v":378546,"vw":208.823702},{"c":211.03,"h":212.86,"l":209.68,"n":8801,"o":209.89,"t":"2026-07-13T04:00:00Z","v":343135,"vw":210.84936},{"c":211.25,"h":213.44,"l":210.66,"n":9605,"o":213.44,"t":"2026-07-14T04:00:00Z","v":309234,"vw":211.379584},{"c":213.11,"h":213.8,"l":211.22,"n":9711,"o":212.62,"t":"2026-07-15T04:00:00Z","v":319047,"vw":212.767334},{"c":223.38,"h":223.48,"l":213.86,"n":11991,"o":214.11,"t":"2026-07-16T04:00:00Z","v":410827,"vw":221.853265},{"c":222.2,"h":226.71,"l":217.195,"n":12067,"o":221.43,"t":"2026-07-17T04:00:00Z","v":568472,"vw":222.560641},{"c":221.2,"h":223.61,"l":220,"n":10896,"o":221.77,"t":"2026-07-20T04:00:00Z","v":348852,"vw":221.237262},{"c":221.34,"h":222.17,"l":220.53,"n":8964,"o":221.83,"t":"2026-07-21T04:00:00Z","v":299202,"vw":221.338723},{"c":216.33,"h":221.47,"l":215.71,"n":15456,"o":221.46,"t":"2026-07-22T04:00:00Z","v":528287,"vw":217.198984},{"c":214.05,"h":217.61,"l":211.82,"n":15529,"o":215.08,"t":"2026-07-23T04:00:00Z","v":705490,"vw":214.194966},{"c":213.1,"h":217.19,"l":210.93,"n":14532,"o":211.31,"t":"2026-07-24T04:00:00Z","v":590960,"vw":214.234549},{"c":210.84,"h":213.75,"l":210.27,"n":12777,"o":211.84,"t":"2026-07-27T04:00:00Z","v":533307,"vw":211.394446},{"c":210.17,"h":212.75,"l":209.79,"n":28950,"o":211.35,"t":"2026-07-28T04:00:00Z","v":944779,"vw":210.832693},{"c":208.45,"h":210.97,"l":204.75,"n":24808,"o":209.13,"t":"2026-07-29T04:00:00Z","v":930045,"vw":207.863859},{"c":209.58,"h":209.86,"l":206.22,"n":25947,"o":209.08,"t":"2026-07-30T04:00:00Z","v":760246,"vw":208.262153},{"c":209.01,"h":210.78,"l":206.64,"n":13920,"o":210.11,"t":"2026-07-31T04:00:00Z","v":585791,"vw":208.871365},{"c":208.48,"h":213.19,"l":207.01,"n":21879,"o":213.19,"t":"2026-08-03T04:00:00Z","v":608535,"vw":208.333222},{"c":204.17,"h":208.59,"l":203.77,"n":26587,"o":206.97,"t":"2026-08-04T04:00:00Z","v":714780,"vw":204.774073},{"c":202.71,"h":208.18,"l":202.2,"n":20377,"o":206.13,"t":"2026-08-05T04:00:00Z","v":501225,"vw":203.037033},{"c":200.62,"h":206.57,"l":199.64,"n":17991,"o":203.98,"t":"2026-08-06T04:00:00Z","v":399583,"vw":200.799393},{"c":202.74,"h":202.81,"l":199.64,"n":20656,"o":200.3,"t":"2026-08-07T04:00:00Z","v":418006,"vw":202.316007},{"c":201.86,"h":202.405,"l":200.02,"n":17159,"o":202.14,"t":"2026-08-10T04:00:00Z","v":499859,"vw":201.737008},{"c":201.63,"h":203.5599,"l":200.675,"n":11637,"o":201.67,"t":"2026-08-11T04:00:00Z","v":356438,"vw":201.93628},{"c":203.45,"h":203.75,"l":199.51,"n":8928,"o":199.51,"t":"2026-08-12T04:00:00Z","v":415183,"vw":202.953795},{"c":205.06,"h":207.97,"l":203.64,"n":8601,"o":207.97,"t":"2026-08-13T04:00:00Z","v":315887,"vw":204.808464},{"c":203.06,"h":206.445,"l":202.52,"n":8036,"o":206.445,"t":"2026-08-14T04:00:00Z","v":303406,"vw":203.428767},{"c":203.55,"h":203.68,"l":201.11,"n":7798,"o":202.62,"t":"2026-08-17T04:00:00Z","v":269484,"vw":202.742563},{"c":202.17,"h":204.52,"l":201.56,"n":9808,"o":204.52,"t":"2026-08-18T04:00:00Z","v":397378,"vw":202.230104},{"c":202.3,"h":203.79,"l":201.38,"n":9683,"o":202.73,"t":"2026-08-19T04:00:00Z","v":361274,"vw":202.206816},{"c":201.14,"h":203.11,"l":201.06,"n":6990,"o":202.1,"t":"2026-08-20T04:00:00Z","v":237286,"vw":201.540779},{"c":201,"h":203.5325,"l":199.7,"n":10718,"o":201.49,"t":"2026-08-21T04:00:00Z","v":391701,"vw":200.844132},{"c":202.36,"h":203.53,"l":200.45,"n":8406,"o":201,"t":"2026-08-24T04:00:00Z","v":271049,"vw":202.124403},{"c":202.78,"h":203.63,"l":200.485,"n":9104,"o":203.63,"t":"2026-08-25T04:00:00Z","v":427060,"vw":202.435029},{"c":200.78,"h":203.26,"l":200.68,"n":8698,"o":201.4,"t":"2026-08-26T04:00:00Z","v":294285,"vw":201.44255},{"c":200,"h":200.535,"l":198.73,"n":8069,"o":199.77,"t":"2026-08-27T04:00:00Z","v":339882,"vw":200.019075},{"c":200,"h":200.95,"l":199.39,"n":9481,"o":200.92,"t":"2026-08-28T04:00:00Z","v":300380,"vw":200.112958},{"c":199.5,"h":199.93,"l":198.21,"n":8703,"o":199.93,"t":"2026-08-31T04:00:00Z","v":318520,"vw":199.386427},{"c":200.07,"h":201.13,"l":199.04,"n":11666,"o":200.33,"t":"2026-09-01T04:00:00Z","v":407854,"vw":199.967478},{"c":197.49,"h":200.21,"l":196.49,"n":11887,"o":200.21,"t":"2026-09-02T04:00:00Z","v":326138,"vw":197.57377},{"c":198.47,"h":198.97,"l":196.9,"n":10482,"o":198.97,"t":"2026-09-03T04:00:00Z","v":356673,"vw":198.218398},{"c":198.62,"h":200.19,"l":196.91,"n":10463,"o":197.6,"t":"2026-09-04T04:00:00Z","v":428548,"vw":199.058414},{"c":200.24,"h":200.505,"l":198.505,"n":10562,"o":199,"t":"2026-09-08T04:00:00Z","v":338365,"vw":199.892444},{"c":197.91,"h":201.2,"l":197.09,"n":11456,"o":200.04,"t":"2026-09-09T04:00:00Z","v":482057,"vw":198.000718},{"c":196.7,"h":198.67,"l":195.74,"n":8367,"o":198.26,"t":"2026-09-10T04:00:00Z","v":321337,"vw":196.627246},{"c":198.12,"h":199.01,"l":196.17,"n":10454,"o":198.67,"t":"2026-09-11T04:00:00Z","v":314817,"vw":197.705908},{"c":197.57,"h":199.73,"l":196.57,"n":12687,"o":199.73,"t":"2026-09-14T04:00:00Z","v":416485,"vw":197.818478},{"c":198.58,"h":198.87,"l":195.71,"n":9969,"o":198.12,"t":"2026-09-15T04:00:00Z","v":436469,"vw":198.205378},{"c":197.87,"h":201.55,"l":196.77,"n":12880,"o":198.6,"t":"2026-09-16T04:00:00Z","v":479419,"vw":199.023026},{"c":201.63,"h":201.65,"l":198.32,"n":13035,"o":198.69,"t":"2026-09-17T04:00:00Z","v":618310,"vw":200.652571},{"c":202.37,"h":202.45,"l":199.685,"n":15044,"o":201.73,"t":"2026-09-18T04:00:00Z","v":1576966,"vw":201.967779},{"c":202.57,"h":205,"l":201.82,"n":15711,"o":203.05,"t":"2026-09-21T04:00:00Z","v":592758,"vw":202.928523},{"c":203.44,"h":203.98,"l":201.76,"n":9588,"o":202.82,"t":"2026-09-22T04:00:00Z","v":393613,"vw":203.232318},{"c":202.6,"h":204.71,"l":201.0312,"n":11880,"o":202.42,"t":"2026-09-23T04:00:00Z","v":702108,"vw":203.220726},{"c":202.5,"h":205.205,"l":202.28,"n":15237,"o":203.15,"t":"2026-09-24T04:00:00Z","v":948890,"vw":203.829368},{"c":201.52,"h":203.16,"l":201.31,"n":11747,"o":203.16,"t":"2026-09-25T04:00:00Z","v":431793,"vw":201.732149},{"c":202.44,"h":203.23,"l":200.83,"n":12120,"o":201.62,"t":"2026-09-28T04:00:00Z","v":536359,"vw":202.397244},{"c":202.65,"h":203.58,"l":200.905,"n":11822,"o":201.54,"t":"2026-09-29T04:00:00Z","v":686179,"vw":202.814885},{"c":197.45,"h":201.44,"l":197.35,"n":11729,"o":201.44,"t":"2026-09-30T04:00:00Z","v":586346,"vw":198.140306},{"c":194.84,"h":197.495,"l":194.535,"n":14220,"o":196.96,"t":"2026-10-01T04:00:00Z","v":502566,"vw":195.294},{"c":195.78,"h":197.41,"l":194.4425,"n":12724,"o":195.89,"t":"2026-10-02T04:00:00Z","v":514554,"vw":195.85022},{"c":195.84,"h":198.145,"l":194.39,"n":10797,"o":196.1,"t":"2026-10-05T04:00:00Z","v":608259,"vw":196.182214},{"c":192.86,"h":196.02,"l":192.82,"n":14748,"o":196.02,"t":"2026-10-06T04:00:00Z","v":603048,"vw":193.677365},{"c":190.55,"h":193.2775,"l":190.54,"n":10306,"o":193.06,"t":"2026-10-07T04:00:00Z","v":365887,"vw":191.177782},{"c":195.12,"h":195.48,"l":189.97,"n":10329,"o":190.83,"t":"2026-10-08T04:00:00Z","v":354447,"vw":193.912944},{"c":195.98,"h":196.745,"l":194.51,"n":8623,"o":195.97,"t":"2026-10-09T04:00:00Z","v":220793,"vw":195.826393},{"c":197.45,"h":197.88,"l":195.805,"n":7994,"o":196,"t":"2026-10-12T04:00:00Z","v":323329,"vw":197.407848},{"c":196.57,"h":199.26,"l":195.91,"n":11756,"o":199.24,"t":"2026-10-13T04:00:00Z","v":417332,"vw":196.853951},{"c":193.63,"h":197.07,"l":192.11,"n":13450,"o":196.06,"t":"2026-10-14T04:00:00Z","v":540919,"vw":194.210807},{"c":194.43,"h":197.61,"l":192.6,"n":14265,"o":195.57,"t":"2026-10-15T04:00:00Z","v":467923,"vw":194.350394},{"c":196.37,"h":196.84,"l":194.16,"n":12382,"o":195.68,"t":"2026-10-16T04:00:00Z","v":579962,"vw":195.847271},{"c":196.72,"h":197.17,"l":194.46,"n":12282,"o":195.94,"t":"2026-10-19T04:00:00Z","v":563687,"vw":196.01284},{"c":201.25,"h":201.55,"l":197.37,"n":11984,"o":197.78,"t":"2026-10-20T04:00:00Z","v":481164,"vw":200.603591},{"c":203.3,"h":204.53,"l":199.23,"n":15320,"o":202.14,"t":"2026-10-21T04:00:00Z","v":707360,"vw":202.811789},{"c":202.7,"h":208.96,"l":197.97,"n":22640,"o":203.83,"t":"2026-10-22T04:00:00Z","v":1205868,"vw":203.04051}],"volatilityBars":[{"c":202.4,"h":202.4,"l":202.4,"n":3,"o":202.4,"t":"2026-09-21T08:45:00Z","v":401,"vw":202.4},{"c":202.45,"h":202.45,"l":202.45,"n":3,"o":202.45,"t":"2026-09-21T13:00:00Z","v":1001,"vw":202.45},{"c":203.3,"h":203.3,"l":202.45,"n":3,"o":202.45,"t":"2026-09-21T13:15:00Z","v":1124,"vw":202.536532},{"c":203.92,"h":204.775,"l":202.52,"n":320,"o":203.05,"t":"2026-09-21T13:30:00Z","v":18637,"vw":203.707176},{"c":203.48,"h":204.315,"l":202.97,"n":258,"o":203.945,"t":"2026-09-21T13:45:00Z","v":11189,"vw":203.689194},{"c":204.02,"h":204.02,"l":203.21,"n":185,"o":203.58,"t":"2026-09-21T14:00:00Z","v":5880,"vw":203.779702},{"c":204.47,"h":204.63,"l":203.87,"n":276,"o":203.88,"t":"2026-09-21T14:15:00Z","v":10803,"vw":204.243178},{"c":204.87,"h":205,"l":204.43,"n":472,"o":204.5,"t":"2026-09-21T14:30:00Z","v":18987,"vw":204.756557},{"c":203.75,"h":204.895,"l":203.75,"n":445,"o":204.84,"t":"2026-09-21T14:45:00Z","v":15622,"vw":204.278268},{"c":203.48,"h":203.64,"l":203.415,"n":368,"o":203.6,"t":"2026-09-21T15:00:00Z","v":8914,"vw":203.52433},{"c":202.94,"h":203.88,"l":202.94,"n":582,"o":203.44,"t":"2026-09-21T15:15:00Z","v":46901,"vw":203.616527},{"c":203.11,"h":203.11,"l":202.75,"n":210,"o":202.94,"t":"2026-09-21T15:30:00Z","v":5089,"vw":202.900363},{"c":202.91,"h":202.96,"l":202.73,"n":241,"o":202.96,"t":"2026-09-21T15:45:00Z","v":4903,"vw":202.843615},{"c":202.68,"h":202.99,"l":202.68,"n":308,"o":202.99,"t":"2026-09-21T16:00:00Z","v":11272,"vw":202.806276},{"c":202.425,"h":202.76,"l":202.425,"n":244,"o":202.725,"t":"2026-09-21T16:15:00Z","v":17490,"vw":202.71192},{"c":202.16,"h":202.46,"l":202.09,"n":316,"o":202.46,"t":"2026-09-21T16:30:00Z","v":8604,"vw":202.320211},{"c":201.92,"h":202.36,"l":201.88,"n":403,"o":202.32,"t":"2026-09-21T16:45:00Z","v":8898,"vw":202.1625},{"c":202.02,"h":202.06,"l":201.82,"n":263,"o":202.01,"t":"2026-09-21T17:00:00Z","v":6325,"vw":201.983152},{"c":202.32,"h":202.32,"l":202.09,"n":262,"o":202.09,"t":"2026-09-21T17:15:00Z","v":5765,"vw":202.201304},{"c":202.22,"h":202.49,"l":202.16,"n":268,"o":202.355,"t":"2026-09-21T17:30:00Z","v":16369,"vw":202.358621},{"c":201.9601,"h":202.45,"l":201.9601,"n":454,"o":202.155,"t":"2026-09-21T17:45:00Z","v":28777,"vw":202.280419},{"c":202.205,"h":202.405,"l":202.055,"n":181,"o":202.06,"t":"2026-09-21T18:00:00Z","v":3641,"vw":202.212192},{"c":202.69,"h":202.69,"l":201.97,"n":740,"o":202.2,"t":"2026-09-21T18:15:00Z","v":12483,"vw":202.326232},{"c":202.81,"h":202.815,"l":202.56,"n":393,"o":202.675,"t":"2026-09-21T18:30:00Z","v":9522,"vw":202.672586},{"c":203.24,"h":203.24,"l":202.9,"n":341,"o":202.9,"t":"2026-09-21T18:45:00Z","v":4182,"vw":203.061583},{"c":203.18,"h":203.28,"l":203.07,"n":430,"o":203.205,"t":"2026-09-21T19:00:00Z","v":11837,"vw":203.183622},{"c":203.115,"h":203.61,"l":203.02,"n":652,"o":203.34,"t":"2026-09-21T19:15:00Z","v":22169,"vw":203.207832},{"c":202.785,"h":203.42,"l":202.675,"n":1280,"o":203.105,"t":"2026-09-21T19:30:00Z","v":32487,"vw":203.122972},{"c":202.37,"h":203.0425,"l":202.18,"n":2647,"o":202.81,"t":"2026-09-21T19:45:00Z","v":88599,"vw":202.503546},{"c":202.57,"h":202.57,"l":202.37,"n":37,"o":202.37,"t":"2026-09-21T20:00:00Z","v":124156,"vw":202.567998},{"c":202.39,"h":203.61,"l":202.09,"n":53,"o":202.82,"t":"2026-09-22T13:30:00Z","v":3414,"vw":202.776403},{"c":202.13,"h":202.395,"l":201.76,"n":101,"o":202.395,"t":"2026-09-22T13:45:00Z","v":12040,"vw":202.260198},{"c":202.055,"h":202.26,"l":201.88,"n":48,"o":202.125,"t":"2026-09-22T14:00:00Z","v":796,"vw":202.0425},{"c":202.04,"h":202.37,"l":202.04,"n":55,"o":202.37,"t":"2026-09-22T14:15:00Z","v":1760,"vw":202.300256},{"c":202.39,"h":202.545,"l":201.88,"n":210,"o":201.95,"t":"2026-09-22T14:30:00Z","v":10337,"vw":202.423067},{"c":202.53,"h":202.68,"l":202.345,"n":125,"o":202.375,"t":"2026-09-22T14:45:00Z","v":3838,"vw":202.55925},{"c":202.89,"h":202.89,"l":202.555,"n":111,"o":202.89,"t":"2026-09-22T15:00:00Z","v":5462,"vw":202.819829},{"c":203.29,"h":203.33,"l":202.96,"n":153,"o":203.04,"t":"2026-09-22T15:15:00Z","v":4509,"vw":203.107881},{"c":203.26,"h":203.42,"l":203.26,"n":111,"o":203.33,"t":"2026-09-22T15:30:00Z","v":1762,"vw":203.355714},{"c":203.39,"h":203.42,"l":203.05,"n":120,"o":203.27,"t":"2026-09-22T15:45:00Z","v":4766,"vw":203.276098},{"c":202.83,"h":203.5,"l":202.805,"n":160,"o":203.5,"t":"2026-09-22T16:00:00Z","v":6513,"vw":203.344826},{"c":202.58,"h":202.63,"l":202.48,"n":155,"o":202.61,"t":"2026-09-22T16:15:00Z","v":2333,"vw":202.571661},{"c":202.605,"h":202.605,"l":202.43,"n":125,"o":202.5,"t":"2026-09-22T16:30:00Z","v":3491,"vw":202.526392},{"c":202.61,"h":202.73,"l":202.52,"n":98,"o":202.52,"t":"2026-09-22T16:45:00Z","v":2235,"vw":202.568984},{"c":202.475,"h":202.71,"l":202.475,"n":195,"o":202.69,"t":"2026-09-22T17:00:00Z","v":6574,"vw":202.516784},{"c":202.67,"h":202.67,"l":202.43,"n":176,"o":202.49,"t":"2026-09-22T17:15:00Z","v":5133,"vw":202.535},{"c":203.045,"h":203.41,"l":202.74,"n":288,"o":202.74,"t":"2026-09-22T17:30:00Z","v":8422,"vw":203.10612},{"c":203.69,"h":203.69,"l":203.03,"n":185,"o":203.03,"t":"2026-09-22T17:45:00Z","v":9621,"vw":203.295336},{"c":203.72,"h":203.98,"l":203.68,"n":416,"o":203.68,"t":"2026-09-22T18:00:00Z","v":8367,"vw":203.773252},{"c":203.56,"h":203.7,"l":203.47,"n":202,"o":203.62,"t":"2026-09-22T18:15:00Z","v":10988,"vw":203.594444},{"c":203.635,"h":203.69,"l":203.345,"n":189,"o":203.555,"t":"2026-09-22T18:30:00Z","v":4763,"vw":203.541295},{"c":203.1,"h":203.5,"l":203.1,"n":118,"o":203.5,"t":"2026-09-22T18:45:00Z","v":2176,"vw":203.264444},{"c":202.955,"h":203.23,"l":202.855,"n":267,"o":203.145,"t":"2026-09-22T19:00:00Z","v":8130,"vw":203.070769},{"c":203.03,"h":203.185,"l":202.84,"n":319,"o":202.85,"t":"2026-09-22T19:15:00Z","v":10871,"vw":202.998551},{"c":203.64,"h":203.8725,"l":203.2,"n":560,"o":203.24,"t":"2026-09-22T19:30:00Z","v":11586,"vw":203.580811},{"c":203.39,"h":203.845,"l":202.75,"n":1779,"o":203.6,"t":"2026-09-22T19:45:00Z","v":82378,"vw":203.221448},{"c":203.44,"h":203.44,"l":203.44,"n":46,"o":203.44,"t":"2026-09-22T20:00:00Z","v":133671,"vw":203.44},{"c":203.35,"h":203.35,"l":203.35,"n":1,"o":203.35,"t":"2026-09-22T20:30:00Z","v":495,"vw":203.35},{"c":203.44,"h":203.44,"l":203.44,"n":6,"o":203.44,"t":"2026-09-22T20:45:00Z","v":498,"vw":203.44},{"c":203.5,"h":203.5,"l":203.5,"n":3,"o":203.5,"t":"2026-09-23T10:00:00Z","v":301,"vw":203.5},{"c":201.0312,"h":202.42,"l":201.0312,"n":51,"o":202.42,"t":"2026-09-23T13:30:00Z","v":3245,"vw":202.279908},{"c":202.7,"h":202.7,"l":202.175,"n":69,"o":202.175,"t":"2026-09-23T13:45:00Z","v":2341,"vw":202.652105},{"c":203.61,"h":203.61,"l":202.525,"n":357,"o":202.57,"t":"2026-09-23T14:00:00Z","v":45475,"vw":203.207275},{"c":203.415,"h":204.02,"l":203.415,"n":326,"o":203.74,"t":"2026-09-23T14:15:00Z","v":33223,"vw":203.970608},{"c":203.6,"h":203.6,"l":203.15,"n":267,"o":203.2,"t":"2026-09-23T14:30:00Z","v":6470,"vw":203.287808},{"c":204.265,"h":204.67,"l":203.765,"n":519,"o":204.09,"t":"2026-09-23T14:45:00Z","v":24559,"vw":204.115619},{"c":203.99,"h":204.3,"l":203.78,"n":360,"o":204.14,"t":"2026-09-23T15:00:00Z","v":22630,"vw":203.984514},{"c":203.73,"h":203.915,"l":203.36,"n":447,"o":203.91,"t":"2026-09-23T15:15:00Z","v":19151,"vw":203.699133},{"c":203.905,"h":204.015,"l":203.72,"n":256,"o":203.72,"t":"2026-09-23T15:30:00Z","v":5945,"vw":203.852025},{"c":204.2825,"h":204.51,"l":204.08,"n":322,"o":204.105,"t":"2026-09-23T15:45:00Z","v":16609,"vw":204.200371},{"c":204.1601,"h":204.66,"l":204.1601,"n":240,"o":204.47,"t":"2026-09-23T16:00:00Z","v":7017,"vw":204.52817},{"c":203.755,"h":204.37,"l":203.755,"n":328,"o":204.37,"t":"2026-09-23T16:15:00Z","v":16373,"vw":203.925032},{"c":203.845,"h":204.18,"l":203.425,"n":242,"o":203.755,"t":"2026-09-23T16:30:00Z","v":9343,"vw":203.81041},{"c":204.32,"h":204.38,"l":204.095,"n":111,"o":204.26,"t":"2026-09-23T16:45:00Z","v":5774,"vw":204.143395},{"c":203.995,"h":204.225,"l":203.79,"n":331,"o":204.225,"t":"2026-09-23T17:00:00Z","v":12673,"vw":204.006632},{"c":203.71,"h":203.91,"l":203.595,"n":270,"o":203.84,"t":"2026-09-23T17:15:00Z","v":14492,"vw":203.848607},{"c":203.83,"h":204.03,"l":203.64,"n":248,"o":203.645,"t":"2026-09-23T17:30:00Z","v":8331,"vw":203.884499},{"c":204.32,"h":204.32,"l":203.62,"n":245,"o":203.825,"t":"2026-09-23T17:45:00Z","v":9428,"vw":203.808993},{"c":204.26,"h":204.71,"l":204.13,"n":268,"o":204.33,"t":"2026-09-23T18:00:00Z","v":20493,"vw":204.470246},{"c":204.11,"h":204.42,"l":203.96,"n":489,"o":204.29,"t":"2026-09-23T18:15:00Z","v":32618,"vw":204.12665},{"c":203.915,"h":204.3677,"l":203.915,"n":392,"o":204.05,"t":"2026-09-23T18:30:00Z","v":24882,"vw":204.088868},{"c":203.455,"h":204.01,"l":203.445,"n":279,"o":203.62,"t":"2026-09-23T18:45:00Z","v":7311,"vw":203.652963},{"c":203.32,"h":203.69,"l":203.115,"n":335,"o":203.69,"t":"2026-09-23T19:00:00Z","v":11610,"vw":203.377929},{"c":202.46,"h":203.3,"l":202.38,"n":352,"o":203.19,"t":"2026-09-23T19:15:00Z","v":10451,"vw":202.738411},{"c":202.77,"h":203.27,"l":202.31,"n":600,"o":202.34,"t":"2026-09-23T19:30:00Z","v":28803,"vw":202.642188},{"c":202.46,"h":202.9,"l":201.87,"n":2290,"o":202.77,"t":"2026-09-23T19:45:00Z","v":81571,"vw":202.24979},{"c":202.6,"h":202.6,"l":202.37,"n":49,"o":202.37,"t":"2026-09-23T20:00:00Z","v":198514,"vw":202.597502},{"c":203,"h":203,"l":203,"n":10,"o":203,"t":"2026-09-24T10:00:00Z","v":208,"vw":203},{"c":203.81,"h":203.81,"l":202.95,"n":17,"o":202.95,"t":"2026-09-24T10:15:00Z","v":803,"vw":203.132054},{"c":203.38,"h":203.38,"l":203.38,"n":1,"o":203.38,"t":"2026-09-24T12:00:00Z","v":700,"vw":203.38},{"c":203.77,"h":203.77,"l":203.77,"n":8,"o":203.77,"t":"2026-09-24T12:15:00Z","v":526,"vw":203.77},{"c":203.415,"h":204.08,"l":203.15,"n":109,"o":203.15,"t":"2026-09-24T13:30:00Z","v":6692,"vw":203.442653},{"c":204.92,"h":204.96,"l":203.22,"n":435,"o":203.8,"t":"2026-09-24T13:45:00Z","v":22821,"vw":204.256916},{"c":204.2,"h":205.205,"l":203.89,"n":607,"o":204.92,"t":"2026-09-24T14:00:00Z","v":127440,"vw":204.582295},{"c":203.83,"h":204.535,"l":203.65,"n":914,"o":204.34,"t":"2026-09-24T14:15:00Z","v":75055,"vw":204.170744},{"c":204.515,"h":204.795,"l":203.505,"n":333,"o":203.66,"t":"2026-09-24T14:30:00Z","v":69658,"vw":204.300279},{"c":203.485,"h":204.845,"l":203.485,"n":900,"o":204.515,"t":"2026-09-24T14:45:00Z","v":103241,"vw":203.986937},{"c":204.06,"h":204.06,"l":203.31,"n":343,"o":203.33,"t":"2026-09-24T15:00:00Z","v":13068,"vw":203.805146},{"c":203.66,"h":204.02,"l":203.35,"n":390,"o":204.02,"t":"2026-09-24T15:15:00Z","v":16235,"vw":203.734959},{"c":203.83,"h":204.28,"l":203.69,"n":417,"o":203.69,"t":"2026-09-24T15:30:00Z","v":12530,"vw":204.055675},{"c":204.05,"h":204.15,"l":203.82,"n":131,"o":204.085,"t":"2026-09-24T15:45:00Z","v":2438,"vw":204.009545},{"c":203.525,"h":203.71,"l":203.48,"n":152,"o":203.64,"t":"2026-09-24T16:00:00Z","v":4185,"vw":203.547545},{"c":204.5,"h":204.68,"l":203.52,"n":682,"o":203.72,"t":"2026-09-24T16:15:00Z","v":27510,"vw":204.353038},{"c":204.5275,"h":204.85,"l":204.3,"n":266,"o":204.37,"t":"2026-09-24T16:30:00Z","v":13264,"vw":204.614594},{"c":204.525,"h":204.62,"l":204.23,"n":448,"o":204.49,"t":"2026-09-24T16:45:00Z","v":31900,"vw":204.382633},{"c":204.38,"h":204.63,"l":204.14,"n":333,"o":204.38,"t":"2026-09-24T17:00:00Z","v":12439,"vw":204.389221},{"c":204.28,"h":204.69,"l":204.02,"n":525,"o":204.31,"t":"2026-09-24T17:15:00Z","v":52096,"vw":204.34272},{"c":204.32,"h":204.49,"l":203.87,"n":359,"o":204.22,"t":"2026-09-24T17:30:00Z","v":13126,"vw":204.288617},{"c":204.38,"h":204.75,"l":204.1811,"n":359,"o":204.32,"t":"2026-09-24T17:45:00Z","v":13139,"vw":204.407603},{"c":203.4901,"h":204.335,"l":203.4901,"n":281,"o":204.07,"t":"2026-09-24T18:00:00Z","v":8092,"vw":204.099831},{"c":203.69,"h":204.135,"l":203.45,"n":333,"o":203.845,"t":"2026-09-24T18:15:00Z","v":7323,"vw":203.861497},{"c":203.76,"h":203.86,"l":203.44,"n":357,"o":203.69,"t":"2026-09-24T18:30:00Z","v":6377,"vw":203.606057},{"c":203.545,"h":203.93,"l":203.52,"n":352,"o":203.8,"t":"2026-09-24T18:45:00Z","v":8702,"vw":203.701863},{"c":203.415,"h":203.6841,"l":203.35,"n":266,"o":203.5175,"t":"2026-09-24T19:00:00Z","v":5830,"vw":203.526736},{"c":202.85,"h":203.3525,"l":202.85,"n":685,"o":203.3525,"t":"2026-09-24T19:15:00Z","v":24550,"vw":203.145508},{"c":203.355,"h":203.54,"l":203.04,"n":763,"o":203.14,"t":"2026-09-24T19:30:00Z","v":24879,"vw":203.233955},{"c":202.44,"h":203.62,"l":202.28,"n":2339,"o":203.35,"t":"2026-09-24T19:45:00Z","v":77402,"vw":202.974877},{"c":202.5,"h":202.58,"l":202.5,"n":58,"o":202.58,"t":"2026-09-24T20:00:00Z","v":147128,"vw":202.500058},{"c":202.11,"h":203.16,"l":201.96,"n":55,"o":203.16,"t":"2026-09-25T13:30:00Z","v":5679,"vw":202.982454},{"c":202.12,"h":202.64,"l":201.69,"n":108,"o":201.97,"t":"2026-09-25T13:45:00Z","v":3378,"vw":202.129003},{"c":202.2,"h":202.33,"l":201.66,"n":87,"o":202.33,"t":"2026-09-25T14:00:00Z","v":2904,"vw":202.048306},{"c":202.13,"h":202.28,"l":201.74,"n":271,"o":202.21,"t":"2026-09-25T14:15:00Z","v":7985,"vw":202.058154},{"c":201.87,"h":202.3,"l":201.87,"n":115,"o":202.3,"t":"2026-09-25T14:30:00Z","v":2907,"vw":202.044021},{"c":201.765,"h":202.25,"l":201.58,"n":270,"o":202.18,"t":"2026-09-25T14:45:00Z","v":5814,"vw":201.840732},{"c":201.46,"h":202.05,"l":201.4,"n":338,"o":201.97,"t":"2026-09-25T15:00:00Z","v":8078,"vw":201.718201},{"c":201.845,"h":202.16,"l":201.44,"n":322,"o":201.555,"t":"2026-09-25T15:15:00Z","v":12398,"vw":201.766415},{"c":201.76,"h":202.16,"l":201.7,"n":220,"o":201.855,"t":"2026-09-25T15:30:00Z","v":5418,"vw":201.936111},{"c":201.79,"h":201.95,"l":201.62,"n":239,"o":201.82,"t":"2026-09-25T15:45:00Z","v":5414,"vw":201.753497},{"c":202.77,"h":202.8,"l":202.1,"n":351,"o":202.13,"t":"2026-09-25T16:00:00Z","v":11064,"vw":202.447441},{"c":201.96,"h":202.64,"l":201.75,"n":328,"o":202.64,"t":"2026-09-25T16:15:00Z","v":8647,"vw":202.124325},{"c":202.09,"h":202.26,"l":201.95,"n":135,"o":202.16,"t":"2026-09-25T16:30:00Z","v":5943,"vw":202.119297},{"c":201.965,"h":202.25,"l":201.79,"n":155,"o":202.215,"t":"2026-09-25T16:45:00Z","v":3248,"vw":202.027799},{"c":202.19,"h":202.4492,"l":202.19,"n":134,"o":202.33,"t":"2026-09-25T17:00:00Z","v":3467,"vw":202.351555},{"c":201.98,"h":202.305,"l":201.9,"n":274,"o":202.19,"t":"2026-09-25T17:15:00Z","v":6771,"vw":202.099376},{"c":201.98,"h":202.22,"l":201.825,"n":291,"o":201.95,"t":"2026-09-25T17:30:00Z","v":9374,"vw":202.055421},{"c":202.065,"h":202.367,"l":202.01,"n":195,"o":202.14,"t":"2026-09-25T17:45:00Z","v":3303,"vw":202.186928},{"c":201.9,"h":202.065,"l":201.78,"n":322,"o":202.065,"t":"2026-09-25T18:00:00Z","v":5774,"vw":201.908966},{"c":201.88,"h":202.1575,"l":201.78,"n":371,"o":201.945,"t":"2026-09-25T18:15:00Z","v":9956,"vw":201.942941},{"c":201.87,"h":202.08,"l":201.85,"n":245,"o":201.98,"t":"2026-09-25T18:30:00Z","v":7018,"vw":201.992503},{"c":201.9,"h":202.02,"l":201.87,"n":155,"o":201.92,"t":"2026-09-25T18:45:00Z","v":3383,"vw":201.945736},{"c":201.85,"h":202.03,"l":201.66,"n":451,"o":201.995,"t":"2026-09-25T19:00:00Z","v":12260,"vw":201.834991},{"c":202.02,"h":202.05,"l":201.79,"n":453,"o":202.0425,"t":"2026-09-25T19:15:00Z","v":9173,"vw":201.932315},{"c":201.645,"h":202.155,"l":201.39,"n":789,"o":202.11,"t":"2026-09-25T19:30:00Z","v":20897,"vw":201.670702},{"c":201.36,"h":201.89,"l":201.31,"n":2917,"o":201.655,"t":"2026-09-25T19:45:00Z","v":127793,"vw":201.606077},{"c":201.52,"h":201.52,"l":201.51,"n":57,"o":201.51,"t":"2026-09-25T20:00:00Z","v":107616,"vw":201.51999},{"c":202.26,"h":202.41,"l":200.83,"n":171,"o":201.62,"t":"2026-09-28T13:30:00Z","v":9085,"vw":201.532681},{"c":202.36,"h":203.1,"l":202.34,"n":170,"o":202.385,"t":"2026-09-28T13:45:00Z","v":5284,"vw":202.672977},{"c":202.29,"h":202.96,"l":201.7132,"n":252,"o":202.42,"t":"2026-09-28T14:00:00Z","v":8653,"vw":202.428029},{"c":202.53,"h":202.53,"l":201.63,"n":351,"o":202.48,"t":"2026-09-28T14:15:00Z","v":20255,"vw":202.196499},{"c":202.82,"h":202.82,"l":202.29,"n":288,"o":202.44,"t":"2026-09-28T14:30:00Z","v":9895,"vw":202.504233},{"c":201.98,"h":202.68,"l":201.98,"n":448,"o":202.42,"t":"2026-09-28T14:45:00Z","v":20072,"vw":202.468725},{"c":201.34,"h":202.05,"l":201.34,"n":259,"o":201.95,"t":"2026-09-28T15:00:00Z","v":10457,"vw":201.724664},{"c":201.23,"h":201.73,"l":201.09,"n":321,"o":201.295,"t":"2026-09-28T15:15:00Z","v":9906,"vw":201.354233},{"c":201.5,"h":201.73,"l":201.29,"n":195,"o":201.55,"t":"2026-09-28T15:30:00Z","v":5890,"vw":201.570806},{"c":201.545,"h":201.75,"l":201.39,"n":295,"o":201.51,"t":"2026-09-28T15:45:00Z","v":8043,"vw":201.52509},{"c":201.42,"h":201.75,"l":201.42,"n":223,"o":201.56,"t":"2026-09-28T16:00:00Z","v":6235,"vw":201.554417},{"c":202.21,"h":202.61,"l":201.45,"n":382,"o":201.58,"t":"2026-09-28T16:15:00Z","v":10553,"vw":201.843153},{"c":201.47,"h":202.3225,"l":201.445,"n":371,"o":202.3225,"t":"2026-09-28T16:30:00Z","v":19025,"vw":201.717506},{"c":201.73,"h":202.025,"l":201.58,"n":262,"o":201.635,"t":"2026-09-28T16:45:00Z","v":6930,"vw":201.777473},{"c":202.38,"h":202.45,"l":201.65,"n":443,"o":201.66,"t":"2026-09-28T17:00:00Z","v":15142,"vw":202.177372},{"c":202.15,"h":202.59,"l":201.97,"n":322,"o":202.18,"t":"2026-09-28T17:15:00Z","v":13795,"vw":202.30383},{"c":202.77,"h":202.77,"l":201.945,"n":594,"o":202.3,"t":"2026-09-28T17:30:00Z","v":24287,"vw":202.297145},{"c":203.08,"h":203.08,"l":202.65,"n":150,"o":202.665,"t":"2026-09-28T17:45:00Z","v":3602,"vw":202.855951},{"c":202.85,"h":203.04,"l":202.775,"n":373,"o":203.04,"t":"2026-09-28T18:00:00Z","v":14969,"vw":202.924658},{"c":202.885,"h":202.885,"l":202.85,"n":72,"o":202.85,"t":"2026-09-28T18:15:00Z","v":1488,"vw":202.866},{"c":202.74,"h":203.23,"l":202.58,"n":286,"o":203.07,"t":"2026-09-28T18:30:00Z","v":12117,"vw":202.94106},{"c":202.71,"h":202.97,"l":202.65,"n":455,"o":202.705,"t":"2026-09-28T18:45:00Z","v":34939,"vw":202.710705},{"c":202.555,"h":202.91,"l":202.46,"n":458,"o":202.62,"t":"2026-09-28T19:00:00Z","v":22054,"vw":202.623986},{"c":203,"h":203.09,"l":202.45,"n":561,"o":202.555,"t":"2026-09-28T19:15:00Z","v":19555,"vw":202.723552},{"c":202.745,"h":203.21,"l":202.56,"n":644,"o":203,"t":"2026-09-28T19:30:00Z","v":19176,"vw":202.90638},{"c":202.4,"h":203.005,"l":202.26,"n":2319,"o":202.68,"t":"2026-09-28T19:45:00Z","v":85460,"vw":202.601493},{"c":202.44,"h":202.45,"l":202.44,"n":49,"o":202.44,"t":"2026-09-28T20:00:00Z","v":104441,"vw":202.440038},{"c":203.28,"h":203.28,"l":200.905,"n":153,"o":201.54,"t":"2026-09-29T13:30:00Z","v":9573,"vw":201.883951},{"c":203.18,"h":203.33,"l":202.8,"n":113,"o":202.92,"t":"2026-09-29T13:45:00Z","v":8674,"vw":203.043421},{"c":202.62,"h":203.245,"l":202.25,"n":352,"o":203.15,"t":"2026-09-29T14:00:00Z","v":12631,"vw":202.824065},{"c":202.94,"h":202.97,"l":202.32,"n":714,"o":202.445,"t":"2026-09-29T14:15:00Z","v":26852,"vw":202.67128},{"c":202.74,"h":203.3,"l":202.61,"n":264,"o":203.015,"t":"2026-09-29T14:30:00Z","v":8322,"vw":202.981105},{"c":202.72,"h":203.055,"l":202.69,"n":357,"o":202.87,"t":"2026-09-29T14:45:00Z","v":8584,"vw":202.846459},{"c":202.895,"h":202.92,"l":202.5,"n":343,"o":202.72,"t":"2026-09-29T15:00:00Z","v":12908,"vw":202.752263},{"c":202.725,"h":202.92,"l":202.52,"n":296,"o":202.89,"t":"2026-09-29T15:15:00Z","v":16717,"vw":202.772793},{"c":202.27,"h":202.73,"l":202.27,"n":307,"o":202.725,"t":"2026-09-29T15:30:00Z","v":9979,"vw":202.560394},{"c":202.5,"h":202.59,"l":202.25,"n":404,"o":202.27,"t":"2026-09-29T15:45:00Z","v":16247,"vw":202.435893},{"c":202.5,"h":202.59,"l":202.255,"n":241,"o":202.56,"t":"2026-09-29T16:00:00Z","v":8885,"vw":202.441068},{"c":202.64,"h":202.87,"l":202.44,"n":391,"o":202.5,"t":"2026-09-29T16:15:00Z","v":13397,"vw":202.596321},{"c":202.46,"h":202.85,"l":202.45,"n":248,"o":202.66,"t":"2026-09-29T16:30:00Z","v":10903,"vw":202.662996},{"c":202.515,"h":202.53,"l":202.22,"n":274,"o":202.53,"t":"2026-09-29T16:45:00Z","v":11136,"vw":202.359391},{"c":203.02,"h":203.02,"l":202.5,"n":350,"o":202.51,"t":"2026-09-29T17:00:00Z","v":15194,"vw":202.739629},{"c":202.87,"h":203.09,"l":202.74,"n":269,"o":203.02,"t":"2026-09-29T17:15:00Z","v":9341,"vw":202.937281},{"c":202.77,"h":202.88,"l":202.71,"n":253,"o":202.85,"t":"2026-09-29T17:30:00Z","v":9011,"vw":202.80797},{"c":202.5054,"h":202.79,"l":202.5,"n":239,"o":202.78,"t":"2026-09-29T17:45:00Z","v":8838,"vw":202.687711},{"c":202.215,"h":202.66,"l":202.195,"n":240,"o":202.5,"t":"2026-09-29T18:00:00Z","v":10603,"vw":202.500189},{"c":202.92,"h":203.03,"l":202.295,"n":425,"o":202.295,"t":"2026-09-29T18:15:00Z","v":16280,"vw":202.829269},{"c":203.03,"h":203.16,"l":202.74,"n":290,"o":203.07,"t":"2026-09-29T18:30:00Z","v":12959,"vw":202.936647},{"c":203.025,"h":203.18,"l":202.86,"n":382,"o":203.03,"t":"2026-09-29T18:45:00Z","v":19608,"vw":203.004333},{"c":202.69,"h":202.98,"l":202.69,"n":451,"o":202.98,"t":"2026-09-29T19:00:00Z","v":26876,"vw":202.858136},{"c":203.3,"h":203.37,"l":202.65,"n":519,"o":202.65,"t":"2026-09-29T19:15:00Z","v":18807,"vw":203.067531},{"c":203.56,"h":203.58,"l":203.04,"n":595,"o":203.35,"t":"2026-09-29T19:30:00Z","v":29818,"vw":203.336687},{"c":202.89,"h":203.51,"l":202.46,"n":1895,"o":203.51,"t":"2026-09-29T19:45:00Z","v":117545,"vw":203.049553},{"c":202.65,"h":202.89,"l":202.65,"n":53,"o":202.89,"t":"2026-09-29T20:00:00Z","v":88999,"vw":202.650304},{"c":199.775,"h":201.44,"l":199.575,"n":212,"o":201.44,"t":"2026-09-30T13:30:00Z","v":12370,"vw":200.357672},{"c":200.33,"h":200.555,"l":199.355,"n":171,"o":199.355,"t":"2026-09-30T13:45:00Z","v":4976,"vw":200.196061},{"c":199.58,"h":200.265,"l":199.58,"n":327,"o":200.19,"t":"2026-09-30T14:00:00Z","v":12291,"vw":199.917469},{"c":198.99,"h":199.73,"l":198.99,"n":467,"o":199.71,"t":"2026-09-30T14:15:00Z","v":12872,"vw":199.531609},{"c":199.39,"h":199.48,"l":198.8775,"n":198,"o":198.8775,"t":"2026-09-30T14:30:00Z","v":6448,"vw":199.324728},{"c":199.33,"h":199.97,"l":198.99,"n":485,"o":199.32,"t":"2026-09-30T14:45:00Z","v":29978,"vw":199.336359},{"c":199.03,"h":199.31,"l":198.97,"n":344,"o":199.24,"t":"2026-09-30T15:00:00Z","v":8983,"vw":199.172697},{"c":199.265,"h":199.355,"l":198.895,"n":335,"o":199.07,"t":"2026-09-30T15:15:00Z","v":10334,"vw":199.153954},{"c":198.61,"h":199.22,"l":198.6,"n":279,"o":199.22,"t":"2026-09-30T15:30:00Z","v":8605,"vw":198.858665},{"c":198.35,"h":198.71,"l":198.345,"n":210,"o":198.63,"t":"2026-09-30T15:45:00Z","v":5125,"vw":198.580742},{"c":198.245,"h":198.69,"l":198.24,"n":282,"o":198.49,"t":"2026-09-30T16:00:00Z","v":11464,"vw":198.515349},{"c":198.37,"h":198.37,"l":198.11,"n":216,"o":198.255,"t":"2026-09-30T16:15:00Z","v":6996,"vw":198.236105},{"c":198.53,"h":198.53,"l":198.2974,"n":248,"o":198.41,"t":"2026-09-30T16:30:00Z","v":7935,"vw":198.439272},{"c":198.52,"h":198.59,"l":198.41,"n":273,"o":198.535,"t":"2026-09-30T16:45:00Z","v":7401,"vw":198.483452},{"c":198.06,"h":198.57,"l":198.06,"n":243,"o":198.56,"t":"2026-09-30T17:00:00Z","v":5717,"vw":198.458726},{"c":198.19,"h":198.19,"l":198.02,"n":203,"o":198.06,"t":"2026-09-30T17:15:00Z","v":5467,"vw":198.082412},{"c":198.12,"h":198.52,"l":197.67,"n":329,"o":198.2,"t":"2026-09-30T17:30:00Z","v":10865,"vw":198.101581},{"c":197.985,"h":198.13,"l":197.855,"n":198,"o":198,"t":"2026-09-30T17:45:00Z","v":5253,"vw":198.009091},{"c":198.19,"h":198.48,"l":198.14,"n":314,"o":198.14,"t":"2026-09-30T18:00:00Z","v":14680,"vw":198.367281},{"c":198.23,"h":198.4,"l":198.075,"n":329,"o":198.26,"t":"2026-09-30T18:15:00Z","v":14143,"vw":198.253957},{"c":198.37,"h":198.465,"l":198.19,"n":444,"o":198.215,"t":"2026-09-30T18:30:00Z","v":20098,"vw":198.3164},{"c":198.325,"h":198.46,"l":198.06,"n":354,"o":198.43,"t":"2026-09-30T18:45:00Z","v":8102,"vw":198.262758},{"c":198.09,"h":198.4,"l":197.94,"n":588,"o":198.325,"t":"2026-09-30T19:00:00Z","v":24769,"vw":198.1981},{"c":198.14,"h":198.49,"l":197.95,"n":700,"o":198.08,"t":"2026-09-30T19:15:00Z","v":32768,"vw":198.27996},{"c":197.735,"h":198.2,"l":197.665,"n":687,"o":198.11,"t":"2026-09-30T19:30:00Z","v":21089,"vw":197.956248},{"c":197.35,"h":197.79,"l":197.35,"n":2033,"o":197.73,"t":"2026-09-30T19:45:00Z","v":77180,"vw":197.558803},{"c":197.45,"h":197.47,"l":197.45,"n":58,"o":197.47,"t":"2026-09-30T20:00:00Z","v":150407,"vw":197.45043},{"c":196.615,"h":197.495,"l":196,"n":199,"o":196.96,"t":"2026-10-01T13:30:00Z","v":10147,"vw":196.668316},{"c":195.585,"h":196.76,"l":195.585,"n":350,"o":196.49,"t":"2026-10-01T13:45:00Z","v":16385,"vw":196.310681},{"c":196.02,"h":196.59,"l":195.695,"n":389,"o":195.695,"t":"2026-10-01T14:00:00Z","v":12769,"vw":196.178885},{"c":195.47,"h":196.59,"l":195.47,"n":330,"o":196.16,"t":"2026-10-01T14:15:00Z","v":8406,"vw":195.979982},{"c":195.59,"h":195.63,"l":195.01,"n":505,"o":195.385,"t":"2026-10-01T14:30:00Z","v":15833,"vw":195.288249},{"c":195.71,"h":195.77,"l":195.365,"n":269,"o":195.65,"t":"2026-10-01T14:45:00Z","v":8904,"vw":195.501621},{"c":195.865,"h":196,"l":195.41,"n":533,"o":195.775,"t":"2026-10-01T15:00:00Z","v":19700,"vw":195.691325},{"c":195.81,"h":196.01,"l":195.65,"n":352,"o":195.86,"t":"2026-10-01T15:15:00Z","v":10433,"vw":195.770587},{"c":196.115,"h":196.505,"l":195.5,"n":362,"o":195.7,"t":"2026-10-01T15:30:00Z","v":12058,"vw":196.056209},{"c":196.065,"h":196.3,"l":195.83,"n":185,"o":196.13,"t":"2026-10-01T15:45:00Z","v":4733,"vw":196.045027},{"c":196.16,"h":196.21,"l":195.72,"n":323,"o":196.0575,"t":"2026-10-01T16:00:00Z","v":7551,"vw":195.91005},{"c":195.89,"h":196.06,"l":195.59,"n":267,"o":196.06,"t":"2026-10-01T16:15:00Z","v":8624,"vw":195.935798},{"c":196.05,"h":196.05,"l":195.695,"n":305,"o":195.89,"t":"2026-10-01T16:30:00Z","v":6925,"vw":195.878918},{"c":196.13,"h":196.22,"l":195.9675,"n":301,"o":196.14,"t":"2026-10-01T16:45:00Z","v":7105,"vw":196.060476},{"c":195.93,"h":196.26,"l":195.84,"n":487,"o":196.02,"t":"2026-10-01T17:00:00Z","v":12607,"vw":196.038479},{"c":195.73,"h":196.21,"l":195.73,"n":345,"o":196.05,"t":"2026-10-01T17:15:00Z","v":7316,"vw":196.031384},{"c":195.95,"h":196.08,"l":195.67,"n":491,"o":195.78,"t":"2026-10-01T17:30:00Z","v":11767,"vw":195.844062},{"c":195.285,"h":195.93,"l":195.285,"n":451,"o":195.885,"t":"2026-10-01T17:45:00Z","v":12052,"vw":195.575854},{"c":195.15,"h":195.32,"l":195.02,"n":431,"o":195.28,"t":"2026-10-01T18:00:00Z","v":10137,"vw":195.173029},{"c":195.34,"h":195.41,"l":194.85,"n":482,"o":195.29,"t":"2026-10-01T18:15:00Z","v":11728,"vw":195.15266},{"c":195.1,"h":195.27,"l":195.02,"n":279,"o":195.18,"t":"2026-10-01T18:30:00Z","v":6086,"vw":195.123406},{"c":194.615,"h":195.0799,"l":194.535,"n":704,"o":195.01,"t":"2026-10-01T18:45:00Z","v":18642,"vw":194.820682},{"c":194.89,"h":194.89,"l":194.58,"n":717,"o":194.615,"t":"2026-10-01T19:00:00Z","v":16508,"vw":194.700125},{"c":195.07,"h":195.1,"l":194.75,"n":797,"o":194.97,"t":"2026-10-01T19:15:00Z","v":19783,"vw":194.935894},{"c":194.92,"h":195.21,"l":194.91,"n":732,"o":195.21,"t":"2026-10-01T19:30:00Z","v":18071,"vw":194.989291},{"c":194.8,"h":195.32,"l":194.68,"n":2290,"o":194.94,"t":"2026-10-01T19:45:00Z","v":86981,"vw":194.942661},{"c":194.84,"h":194.84,"l":194.84,"n":38,"o":194.84,"t":"2026-10-01T20:00:00Z","v":99584,"vw":194.84},{"c":194.84,"h":194.84,"l":194.84,"n":1,"o":194.84,"t":"2026-10-01T20:15:00Z","v":108,"vw":194.84},{"c":195,"h":195,"l":195,"n":6,"o":195,"t":"2026-10-02T09:00:00Z","v":306,"vw":195},{"c":196.7,"h":196.78,"l":194.4425,"n":242,"o":195.89,"t":"2026-10-02T13:30:00Z","v":17337,"vw":195.927349},{"c":195.295,"h":197.01,"l":194.985,"n":419,"o":196.71,"t":"2026-10-02T13:45:00Z","v":19336,"vw":195.906968},{"c":196.04,"h":196.06,"l":195.195,"n":366,"o":195.33,"t":"2026-10-02T14:00:00Z","v":11333,"vw":195.717772},{"c":196.77,"h":196.77,"l":196.06,"n":319,"o":196.09,"t":"2026-10-02T14:15:00Z","v":8231,"vw":196.440794},{"c":196.665,"h":197.41,"l":196.63,"n":343,"o":196.63,"t":"2026-10-02T14:30:00Z","v":9457,"vw":196.947511},{"c":196.63,"h":197.045,"l":196.49,"n":572,"o":196.655,"t":"2026-10-02T14:45:00Z","v":27528,"vw":196.714177},{"c":196.55,"h":196.91,"l":196.4,"n":463,"o":196.84,"t":"2026-10-02T15:00:00Z","v":9991,"vw":196.593758},{"c":196.34,"h":196.725,"l":196.225,"n":277,"o":196.575,"t":"2026-10-02T15:15:00Z","v":6393,"vw":196.498691},{"c":196.27,"h":196.43,"l":195.875,"n":273,"o":196.42,"t":"2026-10-02T15:30:00Z","v":6717,"vw":196.209118},{"c":196.15,"h":196.4,"l":196.02,"n":222,"o":196.17,"t":"2026-10-02T15:45:00Z","v":6098,"vw":196.178125},{"c":195.87,"h":196.19,"l":195.83,"n":280,"o":196.15,"t":"2026-10-02T16:00:00Z","v":7080,"vw":196.011717},{"c":195.56,"h":196.03,"l":195.54,"n":459,"o":195.795,"t":"2026-10-02T16:15:00Z","v":36222,"vw":195.803633},{"c":195.76,"h":195.76,"l":195.33,"n":326,"o":195.67,"t":"2026-10-02T16:30:00Z","v":12951,"vw":195.543978},{"c":195.95,"h":195.97,"l":195.39,"n":321,"o":195.64,"t":"2026-10-02T16:45:00Z","v":8269,"vw":195.709196},{"c":196.025,"h":196.09,"l":195.91,"n":245,"o":195.95,"t":"2026-10-02T17:00:00Z","v":6313,"vw":196.001259},{"c":195.77,"h":196.025,"l":195.76,"n":379,"o":195.95,"t":"2026-10-02T17:15:00Z","v":17130,"vw":195.93329},{"c":195.51,"h":195.77,"l":195.455,"n":352,"o":195.77,"t":"2026-10-02T17:30:00Z","v":9409,"vw":195.647702},{"c":195.9,"h":195.9,"l":195.605,"n":260,"o":195.61,"t":"2026-10-02T17:45:00Z","v":7544,"vw":195.743748},{"c":195.84,"h":195.88,"l":195.57,"n":340,"o":195.88,"t":"2026-10-02T18:00:00Z","v":9177,"vw":195.710369},{"c":195.8,"h":195.96,"l":195.69,"n":387,"o":195.91,"t":"2026-10-02T18:15:00Z","v":11206,"vw":195.832138},{"c":195.68,"h":195.95,"l":195.57,"n":255,"o":195.93,"t":"2026-10-02T18:30:00Z","v":5561,"vw":195.725188},{"c":195.6175,"h":195.83,"l":195.54,"n":320,"o":195.59,"t":"2026-10-02T18:45:00Z","v":7375,"vw":195.679099},{"c":195.18,"h":195.73,"l":195.1,"n":529,"o":195.66,"t":"2026-10-02T19:00:00Z","v":11973,"vw":195.385706},{"c":195.6473,"h":195.77,"l":195.24,"n":353,"o":195.24,"t":"2026-10-02T19:15:00Z","v":7813,"vw":195.622047},{"c":195.34,"h":195.82,"l":195.29,"n":700,"o":195.61,"t":"2026-10-02T19:30:00Z","v":25190,"vw":195.529782},{"c":195.74,"h":195.845,"l":195.15,"n":1907,"o":195.4,"t":"2026-10-02T19:45:00Z","v":83636,"vw":195.597159},{"c":195.78,"h":195.78,"l":195.78,"n":46,"o":195.78,"t":"2026-10-02T20:00:00Z","v":101084,"vw":195.78},{"c":195.4,"h":197.42,"l":195.4,"n":63,"o":196.1,"t":"2026-10-05T13:30:00Z","v":5624,"vw":196.121377},{"c":194.84,"h":195.29,"l":194.39,"n":111,"o":194.605,"t":"2026-10-05T13:45:00Z","v":3571,"vw":194.880553},{"c":196.36,"h":196.73,"l":194.515,"n":219,"o":194.515,"t":"2026-10-05T14:00:00Z","v":7727,"vw":195.881051},{"c":197.02,"h":197.05,"l":196.41,"n":186,"o":196.41,"t":"2026-10-05T14:15:00Z","v":6766,"vw":196.788571},{"c":197.14,"h":197.14,"l":196.2,"n":296,"o":196.74,"t":"2026-10-05T14:30:00Z","v":14914,"vw":196.560903},{"c":196.92,"h":197.34,"l":196.33,"n":374,"o":197.115,"t":"2026-10-05T14:45:00Z","v":10358,"vw":196.709789},{"c":196.805,"h":197.1237,"l":196.76,"n":241,"o":196.92,"t":"2026-10-05T15:00:00Z","v":8614,"vw":196.930921},{"c":197.06,"h":197.06,"l":196.504,"n":125,"o":196.54,"t":"2026-10-05T15:15:00Z","v":3301,"vw":196.832328},{"c":197.43,"h":197.43,"l":197.07,"n":117,"o":197.14,"t":"2026-10-05T15:30:00Z","v":3876,"vw":197.154619},{"c":197.31,"h":197.42,"l":197.12,"n":166,"o":197.33,"t":"2026-10-05T15:45:00Z","v":3764,"vw":197.249185},{"c":197.29,"h":197.67,"l":197.12,"n":254,"o":197.16,"t":"2026-10-05T16:00:00Z","v":11598,"vw":197.30263},{"c":197.635,"h":197.755,"l":197.46,"n":168,"o":197.61,"t":"2026-10-05T16:15:00Z","v":3587,"vw":197.591683},{"c":197.91,"h":197.91,"l":197.55,"n":145,"o":197.76,"t":"2026-10-05T16:30:00Z","v":4216,"vw":197.721127},{"c":198.09,"h":198.145,"l":198.03,"n":76,"o":198.05,"t":"2026-10-05T16:45:00Z","v":1860,"vw":198.059595},{"c":197.665,"h":198.12,"l":197.6,"n":316,"o":198.12,"t":"2026-10-05T17:00:00Z","v":10180,"vw":197.747702},{"c":197.41,"h":197.77,"l":197.39,"n":361,"o":197.67,"t":"2026-10-05T17:15:00Z","v":12451,"vw":197.626161},{"c":197.46,"h":197.54,"l":197.19,"n":271,"o":197.415,"t":"2026-10-05T17:30:00Z","v":10235,"vw":197.325101},{"c":197.64,"h":197.7,"l":197.17,"n":375,"o":197.36,"t":"2026-10-05T17:45:00Z","v":9726,"vw":197.409901},{"c":197.27,"h":197.73,"l":197.27,"n":112,"o":197.73,"t":"2026-10-05T18:00:00Z","v":3319,"vw":197.606831},{"c":197.4559,"h":197.63,"l":197.285,"n":221,"o":197.315,"t":"2026-10-05T18:15:00Z","v":7529,"vw":197.46773},{"c":197.14,"h":197.57,"l":197.14,"n":285,"o":197.5,"t":"2026-10-05T18:30:00Z","v":11159,"vw":197.297061},{"c":197.095,"h":197.21,"l":197.05,"n":237,"o":197.11,"t":"2026-10-05T18:45:00Z","v":4792,"vw":197.102067},{"c":197.16,"h":197.21,"l":196.98,"n":267,"o":197.12,"t":"2026-10-05T19:00:00Z","v":6511,"vw":197.116994},{"c":196.62,"h":197.095,"l":196.37,"n":323,"o":197.095,"t":"2026-10-05T19:15:00Z","v":7538,"vw":196.759411},{"c":196.7725,"h":197.015,"l":196.63,"n":408,"o":196.65,"t":"2026-10-05T19:30:00Z","v":9870,"vw":196.749386},{"c":195.85,"h":196.91,"l":195.84,"n":2309,"o":196.73,"t":"2026-10-05T19:45:00Z","v":95099,"vw":196.394762},{"c":195.84,"h":195.84,"l":195.84,"n":32,"o":195.84,"t":"2026-10-05T20:00:00Z","v":297424,"vw":195.84},{"c":195.58,"h":196.02,"l":195.36,"n":57,"o":196.02,"t":"2026-10-06T13:30:00Z","v":4872,"vw":195.981636},{"c":195.52,"h":195.545,"l":195.245,"n":140,"o":195.51,"t":"2026-10-06T13:45:00Z","v":4769,"vw":195.4441},{"c":194.77,"h":195.5,"l":194.77,"n":323,"o":195.36,"t":"2026-10-06T14:00:00Z","v":9514,"vw":195.143229},{"c":194.2775,"h":194.91,"l":194.275,"n":205,"o":194.71,"t":"2026-10-06T14:15:00Z","v":6477,"vw":194.5577},{"c":194.545,"h":194.64,"l":194.315,"n":224,"o":194.45,"t":"2026-10-06T14:30:00Z","v":7124,"vw":194.486883},{"c":195.55,"h":195.865,"l":194.475,"n":265,"o":194.52,"t":"2026-10-06T14:45:00Z","v":10868,"vw":195.190295},{"c":195.425,"h":195.915,"l":195.325,"n":452,"o":195.68,"t":"2026-10-06T15:00:00Z","v":19736,"vw":195.65857},{"c":195.75,"h":195.86,"l":195.5,"n":320,"o":195.54,"t":"2026-10-06T15:15:00Z","v":11592,"vw":195.658332},{"c":195.655,"h":195.655,"l":195.23,"n":306,"o":195.54,"t":"2026-10-06T15:30:00Z","v":10284,"vw":195.460357},{"c":195.2,"h":195.54,"l":195.085,"n":317,"o":195.54,"t":"2026-10-06T15:45:00Z","v":8317,"vw":195.305769},{"c":195,"h":195.035,"l":194.84,"n":363,"o":195.035,"t":"2026-10-06T16:00:00Z","v":10054,"vw":194.948878},{"c":194.91,"h":195.07,"l":194.76,"n":433,"o":195.01,"t":"2026-10-06T16:15:00Z","v":12023,"vw":194.932519},{"c":194.75,"h":194.925,"l":194.5401,"n":324,"o":194.925,"t":"2026-10-06T16:30:00Z","v":9608,"vw":194.725003},{"c":194.54,"h":194.88,"l":194.535,"n":214,"o":194.81,"t":"2026-10-06T16:45:00Z","v":4639,"vw":194.705435},{"c":194.47,"h":194.7,"l":194.47,"n":303,"o":194.535,"t":"2026-10-06T17:00:00Z","v":10185,"vw":194.59077},{"c":194.405,"h":194.6,"l":194.39,"n":621,"o":194.43,"t":"2026-10-06T17:15:00Z","v":33566,"vw":194.458266},{"c":194.255,"h":194.3,"l":194.195,"n":292,"o":194.23,"t":"2026-10-06T17:30:00Z","v":8853,"vw":194.215808},{"c":194.5,"h":194.585,"l":194.12,"n":516,"o":194.29,"t":"2026-10-06T17:45:00Z","v":12864,"vw":194.351401},{"c":194.085,"h":194.56,"l":194.01,"n":460,"o":194.56,"t":"2026-10-06T18:00:00Z","v":11719,"vw":194.320532},{"c":193.38,"h":194,"l":193.38,"n":714,"o":194,"t":"2026-10-06T18:15:00Z","v":21093,"vw":193.632122},{"c":193.425,"h":193.49,"l":193.26,"n":537,"o":193.37,"t":"2026-10-06T18:30:00Z","v":15840,"vw":193.367142},{"c":193.59,"h":193.62,"l":193.21,"n":579,"o":193.385,"t":"2026-10-06T18:45:00Z","v":18573,"vw":193.40065},{"c":193.41,"h":193.83,"l":193.41,"n":591,"o":193.66,"t":"2026-10-06T19:00:00Z","v":17135,"vw":193.651818},{"c":193.025,"h":193.43,"l":192.95,"n":738,"o":193.41,"t":"2026-10-06T19:15:00Z","v":24217,"vw":193.158957},{"c":193.5,"h":193.69,"l":192.89,"n":1029,"o":192.98,"t":"2026-10-06T19:30:00Z","v":32188,"vw":193.261453},{"c":192.85,"h":193.61,"l":192.82,"n":2730,"o":193.54,"t":"2026-10-06T19:45:00Z","v":114493,"vw":193.097473},{"c":192.86,"h":192.9,"l":192.86,"n":64,"o":192.9,"t":"2026-10-06T20:00:00Z","v":137080,"vw":192.860032},{"c":193.175,"h":193.2775,"l":192.64,"n":90,"o":193.06,"t":"2026-10-07T13:30:00Z","v":10150,"vw":193.056749},{"c":192.68,"h":193.07,"l":192.37,"n":245,"o":193.07,"t":"2026-10-07T13:45:00Z","v":13491,"vw":192.83815},{"c":191.665,"h":192.82,"l":191.635,"n":271,"o":192.82,"t":"2026-10-07T14:00:00Z","v":10225,"vw":192.126243},{"c":192.12,"h":192.13,"l":191.42,"n":279,"o":191.78,"t":"2026-10-07T14:15:00Z","v":8236,"vw":191.676109},{"c":191.405,"h":192.03,"l":191.405,"n":131,"o":192.03,"t":"2026-10-07T14:30:00Z","v":5813,"vw":191.65009},{"c":191.935,"h":191.935,"l":191.425,"n":143,"o":191.425,"t":"2026-10-07T14:45:00Z","v":8883,"vw":191.534022},{"c":191.855,"h":191.975,"l":191.835,"n":115,"o":191.975,"t":"2026-10-07T15:00:00Z","v":3792,"vw":191.914264},{"c":191.71,"h":191.835,"l":191.475,"n":188,"o":191.73,"t":"2026-10-07T15:15:00Z","v":5972,"vw":191.608503},{"c":191.46,"h":191.785,"l":191.34,"n":158,"o":191.76,"t":"2026-10-07T15:30:00Z","v":7830,"vw":191.467433},{"c":191.575,"h":191.63,"l":191.32,"n":179,"o":191.49,"t":"2026-10-07T15:45:00Z","v":4660,"vw":191.567523},{"c":191.915,"h":191.915,"l":191.6,"n":166,"o":191.81,"t":"2026-10-07T16:00:00Z","v":2993,"vw":191.811871},{"c":191.735,"h":191.915,"l":191.57,"n":179,"o":191.915,"t":"2026-10-07T16:15:00Z","v":3529,"vw":191.771798},{"c":191.64,"h":191.83,"l":191.53,"n":332,"o":191.765,"t":"2026-10-07T16:30:00Z","v":8769,"vw":191.626214},{"c":191.795,"h":191.955,"l":191.68,"n":290,"o":191.68,"t":"2026-10-07T16:45:00Z","v":8709,"vw":191.787384},{"c":192,"h":192.06,"l":191.84,"n":161,"o":192.03,"t":"2026-10-07T17:00:00Z","v":3801,"vw":191.906697},{"c":191.85,"h":191.915,"l":191.74,"n":136,"o":191.915,"t":"2026-10-07T17:15:00Z","v":1949,"vw":191.835746},{"c":191.75,"h":191.77,"l":191.5801,"n":166,"o":191.73,"t":"2026-10-07T17:30:00Z","v":3764,"vw":191.656357},{"c":191.6,"h":191.9999,"l":191.6,"n":161,"o":191.8,"t":"2026-10-07T17:45:00Z","v":5073,"vw":191.726941},{"c":191.6,"h":191.6601,"l":191.44,"n":69,"o":191.635,"t":"2026-10-07T18:00:00Z","v":2428,"vw":191.585729},{"c":191.475,"h":191.55,"l":191.2575,"n":205,"o":191.27,"t":"2026-10-07T18:15:00Z","v":5330,"vw":191.387171},{"c":191.48,"h":191.63,"l":191.47,"n":162,"o":191.57,"t":"2026-10-07T18:30:00Z","v":3645,"vw":191.549971},{"c":191.75,"h":191.75,"l":191.62,"n":241,"o":191.65,"t":"2026-10-07T18:45:00Z","v":4376,"vw":191.679706},{"c":191.57,"h":191.81,"l":191.57,"n":192,"o":191.81,"t":"2026-10-07T19:00:00Z","v":4672,"vw":191.705469},{"c":191.145,"h":191.52,"l":191.065,"n":237,"o":191.39,"t":"2026-10-07T19:15:00Z","v":5340,"vw":191.375048},{"c":191.005,"h":191.28,"l":190.81,"n":752,"o":191.15,"t":"2026-10-07T19:30:00Z","v":21760,"vw":191.108075},{"c":190.55,"h":191.23,"l":190.54,"n":1796,"o":190.93,"t":"2026-10-07T19:45:00Z","v":58437,"vw":190.893505},{"c":190.55,"h":190.68,"l":190.55,"n":43,"o":190.68,"t":"2026-10-07T20:00:00Z","v":110735,"vw":190.550138},{"c":190.425,"h":190.9525,"l":190.23,"n":86,"o":190.83,"t":"2026-10-08T13:30:00Z","v":3970,"vw":190.688377},{"c":190.82,"h":191.275,"l":190.43,"n":113,"o":190.62,"t":"2026-10-08T13:45:00Z","v":3571,"vw":190.85675},{"c":190.2,"h":190.71,"l":189.97,"n":211,"o":190.7,"t":"2026-10-08T14:00:00Z","v":9620,"vw":190.401099},{"c":190.52,"h":190.67,"l":190.225,"n":89,"o":190.225,"t":"2026-10-08T14:15:00Z","v":3281,"vw":190.45155},{"c":190.395,"h":190.785,"l":190.255,"n":69,"o":190.515,"t":"2026-10-08T14:30:00Z","v":1901,"vw":190.550932},{"c":190.685,"h":190.685,"l":190.395,"n":183,"o":190.395,"t":"2026-10-08T14:45:00Z","v":5449,"vw":190.576385},{"c":190.915,"h":190.99,"l":190.775,"n":90,"o":190.775,"t":"2026-10-08T15:00:00Z","v":1807,"vw":190.932},{"c":191.06,"h":191.145,"l":190.885,"n":75,"o":190.885,"t":"2026-10-08T15:15:00Z","v":1813,"vw":191.041569},{"c":191.97,"h":192.095,"l":191.2825,"n":431,"o":191.2925,"t":"2026-10-08T15:30:00Z","v":9851,"vw":191.721611},{"c":191.42,"h":191.925,"l":191.42,"n":198,"o":191.925,"t":"2026-10-08T15:45:00Z","v":14060,"vw":191.619019},{"c":191.635,"h":191.94,"l":191.34,"n":315,"o":191.6,"t":"2026-10-08T16:00:00Z","v":11055,"vw":191.656292},{"c":191.99,"h":192.33,"l":191.99,"n":137,"o":192.02,"t":"2026-10-08T16:15:00Z","v":3464,"vw":192.21},{"c":192.7,"h":192.7,"l":192.16,"n":189,"o":192.38,"t":"2026-10-08T16:30:00Z","v":4791,"vw":192.391073},{"c":193.41,"h":193.7699,"l":192.355,"n":260,"o":192.4,"t":"2026-10-08T16:45:00Z","v":8497,"vw":193.192454},{"c":193.08,"h":193.635,"l":192.91,"n":372,"o":193.15,"t":"2026-10-08T17:00:00Z","v":14104,"vw":193.166132},{"c":193.45,"h":193.62,"l":192.93,"n":242,"o":193.16,"t":"2026-10-08T17:15:00Z","v":10718,"vw":193.386899},{"c":193.47,"h":193.47,"l":193.245,"n":201,"o":193.32,"t":"2026-10-08T17:30:00Z","v":3031,"vw":193.322537},{"c":193.455,"h":193.585,"l":193.37,"n":230,"o":193.44,"t":"2026-10-08T17:45:00Z","v":8345,"vw":193.46545},{"c":193.69,"h":193.82,"l":193.44,"n":291,"o":193.44,"t":"2026-10-08T18:00:00Z","v":8028,"vw":193.642114},{"c":193.69,"h":193.85,"l":193.495,"n":305,"o":193.74,"t":"2026-10-08T18:15:00Z","v":7690,"vw":193.660641},{"c":193.83,"h":194.01,"l":193.635,"n":184,"o":193.635,"t":"2026-10-08T18:30:00Z","v":4922,"vw":193.815461},{"c":193.79,"h":193.9,"l":193.73,"n":244,"o":193.8,"t":"2026-10-08T18:45:00Z","v":7371,"vw":193.82189},{"c":194.44,"h":194.6,"l":193.64,"n":389,"o":193.64,"t":"2026-10-08T19:00:00Z","v":12756,"vw":193.886592},{"c":194.685,"h":194.81,"l":194.44,"n":317,"o":194.44,"t":"2026-10-08T19:15:00Z","v":6875,"vw":194.630876},{"c":195.03,"h":195.145,"l":194.69,"n":466,"o":194.69,"t":"2026-10-08T19:30:00Z","v":11643,"vw":194.952105},{"c":195.23,"h":195.48,"l":194.83,"n":1967,"o":195,"t":"2026-10-08T19:45:00Z","v":66237,"vw":195.213447},{"c":195.12,"h":195.29,"l":195.12,"n":24,"o":195.29,"t":"2026-10-08T20:00:00Z","v":85416,"vw":195.120217},{"c":196.87,"h":196.87,"l":196.87,"n":1,"o":196.87,"t":"2026-10-09T08:45:00Z","v":139,"vw":196.87},{"c":195.13,"h":195.97,"l":195.03,"n":56,"o":195.97,"t":"2026-10-09T13:30:00Z","v":2049,"vw":195.787609},{"c":195.415,"h":195.975,"l":194.9,"n":192,"o":195.975,"t":"2026-10-09T13:45:00Z","v":4036,"vw":195.422881},{"c":195.53,"h":195.72,"l":195.11,"n":214,"o":195.11,"t":"2026-10-09T14:00:00Z","v":5413,"vw":195.549578},{"c":195.16,"h":196.13,"l":195.1201,"n":173,"o":195.765,"t":"2026-10-09T14:15:00Z","v":5172,"vw":195.645588},{"c":194.92,"h":195.06,"l":194.71,"n":138,"o":194.91,"t":"2026-10-09T14:30:00Z","v":3147,"vw":194.899179},{"c":194.91,"h":195.23,"l":194.91,"n":160,"o":195.06,"t":"2026-10-09T14:45:00Z","v":4731,"vw":195.129563},{"c":195.16,"h":195.23,"l":194.91,"n":77,"o":195.21,"t":"2026-10-09T15:00:00Z","v":2101,"vw":195.113014},{"c":195.3555,"h":195.3555,"l":195.14,"n":84,"o":195.22,"t":"2026-10-09T15:15:00Z","v":2011,"vw":195.235163},{"c":194.85,"h":195.155,"l":194.8,"n":241,"o":195.155,"t":"2026-10-09T15:30:00Z","v":9054,"vw":194.995537},{"c":195.07,"h":195.07,"l":194.72,"n":126,"o":194.95,"t":"2026-10-09T15:45:00Z","v":2368,"vw":194.915482},{"c":194.92,"h":194.96,"l":194.51,"n":198,"o":194.74,"t":"2026-10-09T16:00:00Z","v":2615,"vw":194.703929},{"c":195.22,"h":195.25,"l":195.09,"n":305,"o":195.16,"t":"2026-10-09T16:15:00Z","v":3186,"vw":195.162449},{"c":195.2,"h":195.45,"l":195.2,"n":159,"o":195.25,"t":"2026-10-09T16:30:00Z","v":4903,"vw":195.344303},{"c":195.54,"h":195.54,"l":195.255,"n":232,"o":195.36,"t":"2026-10-09T16:45:00Z","v":5363,"vw":195.389486},{"c":195.7,"h":195.7,"l":195.64,"n":107,"o":195.64,"t":"2026-10-09T17:00:00Z","v":1509,"vw":195.665579},{"c":195.515,"h":195.69,"l":195.38,"n":225,"o":195.6,"t":"2026-10-09T17:15:00Z","v":7066,"vw":195.53221},{"c":195.775,"h":195.88,"l":195.77,"n":40,"o":195.77,"t":"2026-10-09T17:30:00Z","v":1028,"vw":195.842617},{"c":195.72,"h":195.72,"l":195.72,"n":11,"o":195.72,"t":"2026-10-09T17:45:00Z","v":201,"vw":195.72},{"c":195.765,"h":195.82,"l":195.7,"n":103,"o":195.73,"t":"2026-10-09T18:00:00Z","v":3648,"vw":195.752049},{"c":195.91,"h":196.005,"l":195.775,"n":144,"o":195.79,"t":"2026-10-09T18:15:00Z","v":2268,"vw":195.874377},{"c":196.18,"h":196.18,"l":196.04,"n":102,"o":196.04,"t":"2026-10-09T18:30:00Z","v":1547,"vw":196.119859},{"c":196.51,"h":196.51,"l":196.1531,"n":304,"o":196.24,"t":"2026-10-09T18:45:00Z","v":7748,"vw":196.290383},{"c":196.63,"h":196.745,"l":196.48,"n":196,"o":196.63,"t":"2026-10-09T19:00:00Z","v":3930,"vw":196.628513},{"c":196.28,"h":196.54,"l":196.28,"n":301,"o":196.53,"t":"2026-10-09T19:15:00Z","v":8757,"vw":196.40732},{"c":196.305,"h":196.415,"l":196.29,"n":340,"o":196.33,"t":"2026-10-09T19:30:00Z","v":5493,"vw":196.336131},{"c":195.95,"h":196.405,"l":195.755,"n":1261,"o":196.325,"t":"2026-10-09T19:45:00Z","v":24651,"vw":196.025473},{"c":195.98,"h":196.08,"l":195.98,"n":24,"o":196.08,"t":"2026-10-09T20:00:00Z","v":72556,"vw":195.980144},{"c":196.55,"h":197.47,"l":195.805,"n":116,"o":196,"t":"2026-10-12T13:30:00Z","v":5603,"vw":196.275131},{"c":196.685,"h":196.695,"l":196.23,"n":53,"o":196.69,"t":"2026-10-12T13:45:00Z","v":2335,"vw":196.627492},{"c":197.135,"h":197.135,"l":196.37,"n":150,"o":196.48,"t":"2026-10-12T14:00:00Z","v":3370,"vw":196.691773},{"c":196.795,"h":197.11,"l":196.49,"n":47,"o":197.005,"t":"2026-10-12T14:15:00Z","v":3304,"vw":196.969566},{"c":197.24,"h":197.33,"l":196.745,"n":257,"o":196.745,"t":"2026-10-12T14:30:00Z","v":7520,"vw":197.08589},{"c":197.66,"h":197.68,"l":197.055,"n":141,"o":197.055,"t":"2026-10-12T14:45:00Z","v":3725,"vw":197.452394},{"c":197.32,"h":197.49,"l":197.32,"n":42,"o":197.49,"t":"2026-10-12T15:00:00Z","v":913,"vw":197.3925},{"c":197.28,"h":197.46,"l":197.25,"n":78,"o":197.37,"t":"2026-10-12T15:15:00Z","v":1521,"vw":197.322},{"c":197.59,"h":197.6,"l":197.2975,"n":99,"o":197.32,"t":"2026-10-12T15:30:00Z","v":2182,"vw":197.507045},{"c":197.335,"h":197.515,"l":197.335,"n":95,"o":197.515,"t":"2026-10-12T15:45:00Z","v":2102,"vw":197.404583},{"c":197.17,"h":197.64,"l":197.17,"n":240,"o":197.48,"t":"2026-10-12T16:00:00Z","v":7814,"vw":197.505585},{"c":197.3,"h":197.35,"l":197.165,"n":132,"o":197.165,"t":"2026-10-12T16:15:00Z","v":3082,"vw":197.286429},{"c":197.28,"h":197.28,"l":197.235,"n":50,"o":197.235,"t":"2026-10-12T16:30:00Z","v":1211,"vw":197.258},{"c":197.12,"h":197.29,"l":197.06,"n":86,"o":197.265,"t":"2026-10-12T16:45:00Z","v":1446,"vw":197.20875},{"c":197.255,"h":197.32,"l":197.15,"n":81,"o":197.31,"t":"2026-10-12T17:00:00Z","v":2215,"vw":197.227982},{"c":197.28,"h":197.28,"l":197.15,"n":112,"o":197.25,"t":"2026-10-12T17:15:00Z","v":2277,"vw":197.228463},{"c":197.345,"h":197.35,"l":197.24,"n":93,"o":197.24,"t":"2026-10-12T17:30:00Z","v":1991,"vw":197.319224},{"c":197.325,"h":197.345,"l":197.17,"n":86,"o":197.345,"t":"2026-10-12T17:45:00Z","v":2293,"vw":197.2978},{"c":197.26,"h":197.38,"l":197.21,"n":129,"o":197.315,"t":"2026-10-12T18:00:00Z","v":3734,"vw":197.318934},{"c":196.93,"h":197.02,"l":196.93,"n":80,"o":197.02,"t":"2026-10-12T18:15:00Z","v":1912,"vw":196.968},{"c":197.35,"h":197.35,"l":197.07,"n":179,"o":197.07,"t":"2026-10-12T18:30:00Z","v":3636,"vw":197.188799},{"c":197.19,"h":197.42,"l":197.19,"n":39,"o":197.42,"t":"2026-10-12T18:45:00Z","v":862,"vw":197.33375},{"c":197.49,"h":197.5,"l":197.27,"n":245,"o":197.3,"t":"2026-10-12T19:00:00Z","v":5438,"vw":197.422601},{"c":197.15,"h":197.32,"l":197.15,"n":329,"o":197.27,"t":"2026-10-12T19:15:00Z","v":7812,"vw":197.256667},{"c":197.27,"h":197.43,"l":197.125,"n":402,"o":197.205,"t":"2026-10-12T19:30:00Z","v":10068,"vw":197.248763},{"c":197.45,"h":197.88,"l":197.28,"n":2221,"o":197.47,"t":"2026-10-12T19:45:00Z","v":82615,"vw":197.525987},{"c":197.45,"h":197.55,"l":197.45,"n":32,"o":197.55,"t":"2026-10-12T20:00:00Z","v":126730,"vw":197.452181},{"c":198.37,"h":199.26,"l":198.37,"n":107,"o":199.24,"t":"2026-10-13T13:30:00Z","v":5332,"vw":199.005322},{"c":197.07,"h":198.02,"l":197.07,"n":48,"o":198.02,"t":"2026-10-13T13:45:00Z","v":1596,"vw":197.164393},{"c":197.52,"h":197.63,"l":196.51,"n":208,"o":197.07,"t":"2026-10-13T14:00:00Z","v":5146,"vw":197.005614},{"c":197.2,"h":197.62,"l":197.2,"n":96,"o":197.6,"t":"2026-10-13T14:15:00Z","v":2718,"vw":197.444812},{"c":196.89,"h":197.19,"l":196.47,"n":292,"o":197.19,"t":"2026-10-13T14:30:00Z","v":8616,"vw":196.80689},{"c":196.565,"h":196.95,"l":196.55,"n":319,"o":196.8,"t":"2026-10-13T14:45:00Z","v":13760,"vw":196.62666},{"c":196.61,"h":196.61,"l":196.29,"n":345,"o":196.555,"t":"2026-10-13T15:00:00Z","v":9162,"vw":196.450141},{"c":195.93,"h":196.755,"l":195.93,"n":371,"o":196.72,"t":"2026-10-13T15:15:00Z","v":8896,"vw":196.251179},{"c":196.345,"h":196.43,"l":195.96,"n":362,"o":195.96,"t":"2026-10-13T15:30:00Z","v":9167,"vw":196.252018},{"c":196.24,"h":196.51,"l":196.14,"n":268,"o":196.405,"t":"2026-10-13T15:45:00Z","v":7618,"vw":196.274536},{"c":196.26,"h":196.275,"l":195.91,"n":283,"o":196.275,"t":"2026-10-13T16:00:00Z","v":6460,"vw":196.048676},{"c":196.405,"h":196.405,"l":196.225,"n":84,"o":196.225,"t":"2026-10-13T16:15:00Z","v":2020,"vw":196.351538},{"c":196.15,"h":196.39,"l":196.15,"n":161,"o":196.39,"t":"2026-10-13T16:30:00Z","v":3837,"vw":196.248261},{"c":196.785,"h":196.785,"l":196.25,"n":244,"o":196.3,"t":"2026-10-13T16:45:00Z","v":9118,"vw":196.488309},{"c":197.08,"h":197.08,"l":196.785,"n":331,"o":196.785,"t":"2026-10-13T17:00:00Z","v":15615,"vw":196.925861},{"c":196.97,"h":197.035,"l":196.86,"n":228,"o":197.03,"t":"2026-10-13T17:15:00Z","v":7785,"vw":196.944486},{"c":197.07,"h":197.19,"l":196.99,"n":273,"o":197,"t":"2026-10-13T17:30:00Z","v":6086,"vw":197.061062},{"c":196.98,"h":197.2,"l":196.98,"n":176,"o":197.065,"t":"2026-10-13T17:45:00Z","v":3776,"vw":197.084805},{"c":196.99,"h":197.1,"l":196.85,"n":241,"o":196.88,"t":"2026-10-13T18:00:00Z","v":6814,"vw":196.98457},{"c":197.33,"h":197.34,"l":196.96,"n":380,"o":197.02,"t":"2026-10-13T18:15:00Z","v":12729,"vw":197.177483},{"c":197.305,"h":197.48,"l":197.27,"n":354,"o":197.48,"t":"2026-10-13T18:30:00Z","v":6758,"vw":197.346934},{"c":197.42,"h":197.425,"l":197.28,"n":111,"o":197.385,"t":"2026-10-13T18:45:00Z","v":2678,"vw":197.332828},{"c":197.77,"h":197.93,"l":197.38,"n":470,"o":197.45,"t":"2026-10-13T19:00:00Z","v":15811,"vw":197.569715},{"c":197.88,"h":197.985,"l":197.77,"n":445,"o":197.78,"t":"2026-10-13T19:15:00Z","v":12414,"vw":197.841214},{"c":197.41,"h":197.92,"l":197.39,"n":670,"o":197.91,"t":"2026-10-13T19:30:00Z","v":20611,"vw":197.553185},{"c":196.58,"h":197.5,"l":196.55,"n":2091,"o":197.36,"t":"2026-10-13T19:45:00Z","v":75123,"vw":196.982827},{"c":196.57,"h":196.75,"l":196.57,"n":34,"o":196.75,"t":"2026-10-13T20:00:00Z","v":112812,"vw":196.572441},{"c":196.57,"h":196.57,"l":196.57,"n":1,"o":196.57,"t":"2026-10-13T20:15:00Z","v":216,"vw":196.57},{"c":196.61,"h":196.61,"l":196.61,"n":12,"o":196.61,"t":"2026-10-14T08:30:00Z","v":332,"vw":196.61},{"c":196.6,"h":196.6,"l":196.6,"n":4,"o":196.6,"t":"2026-10-14T10:00:00Z","v":103,"vw":196.6},{"c":194.58,"h":194.58,"l":194.07,"n":9,"o":194.07,"t":"2026-10-14T13:00:00Z","v":281,"vw":194.284286},{"c":193.57,"h":193.57,"l":193.57,"n":7,"o":193.57,"t":"2026-10-14T13:15:00Z","v":130,"vw":193.57},{"c":196.46,"h":197.07,"l":195.28,"n":205,"o":196.06,"t":"2026-10-14T13:30:00Z","v":11892,"vw":196.360393},{"c":196.13,"h":196.35,"l":195.84,"n":188,"o":196.275,"t":"2026-10-14T13:45:00Z","v":5412,"vw":196.045703},{"c":195.92,"h":196.59,"l":195.735,"n":250,"o":196.33,"t":"2026-10-14T14:00:00Z","v":6914,"vw":196.078877},{"c":195.83,"h":196.07,"l":195.82,"n":129,"o":196.07,"t":"2026-10-14T14:15:00Z","v":2801,"vw":195.93625},{"c":195.4,"h":195.88,"l":195.26,"n":201,"o":195.8,"t":"2026-10-14T14:30:00Z","v":5686,"vw":195.630208},{"c":195.64,"h":195.87,"l":195.46,"n":222,"o":195.49,"t":"2026-10-14T14:45:00Z","v":5472,"vw":195.648276},{"c":195.695,"h":195.905,"l":195.4,"n":376,"o":195.48,"t":"2026-10-14T15:00:00Z","v":17077,"vw":195.66959},{"c":195.63,"h":196,"l":195.59,"n":286,"o":195.71,"t":"2026-10-14T15:15:00Z","v":5957,"vw":195.829126},{"c":195.72,"h":195.94,"l":195.6925,"n":377,"o":195.6925,"t":"2026-10-14T15:30:00Z","v":17659,"vw":195.861448},{"c":195.67,"h":195.68,"l":195.5,"n":156,"o":195.68,"t":"2026-10-14T15:45:00Z","v":3341,"vw":195.60375},{"c":195.64,"h":195.775,"l":195.39,"n":332,"o":195.73,"t":"2026-10-14T16:00:00Z","v":10032,"vw":195.642412},{"c":195.9,"h":196.035,"l":195.46,"n":433,"o":195.645,"t":"2026-10-14T16:15:00Z","v":20702,"vw":195.756525},{"c":195.37,"h":196.01,"l":195.37,"n":251,"o":195.76,"t":"2026-10-14T16:30:00Z","v":5919,"vw":195.624903},{"c":195.18,"h":195.42,"l":195.18,"n":275,"o":195.3,"t":"2026-10-14T16:45:00Z","v":8669,"vw":195.340929},{"c":195.335,"h":195.335,"l":195.02,"n":317,"o":195.21,"t":"2026-10-14T17:00:00Z","v":7460,"vw":195.18639},{"c":195.21,"h":195.525,"l":195.115,"n":378,"o":195.3,"t":"2026-10-14T17:15:00Z","v":10385,"vw":195.312947},{"c":195.21,"h":195.43,"l":195.11,"n":351,"o":195.355,"t":"2026-10-14T17:30:00Z","v":8918,"vw":195.244274},{"c":195.24,"h":195.275,"l":194.99,"n":227,"o":195.275,"t":"2026-10-14T17:45:00Z","v":6416,"vw":195.090857},{"c":195.405,"h":195.44,"l":195.17,"n":339,"o":195.18,"t":"2026-10-14T18:00:00Z","v":10307,"vw":195.335106},{"c":194.82,"h":195.39,"l":194.69,"n":410,"o":195.39,"t":"2026-10-14T18:15:00Z","v":10204,"vw":195.145855},{"c":194.83,"h":194.895,"l":194.48,"n":534,"o":194.775,"t":"2026-10-14T18:30:00Z","v":13640,"vw":194.75655},{"c":194.085,"h":194.795,"l":193.87,"n":629,"o":194.78,"t":"2026-10-14T18:45:00Z","v":15714,"vw":194.387674},{"c":193.715,"h":194.09,"l":193.56,"n":639,"o":193.95,"t":"2026-10-14T19:00:00Z","v":19150,"vw":193.896744},{"c":193.025,"h":193.81,"l":192.56,"n":681,"o":193.81,"t":"2026-10-14T19:15:00Z","v":22108,"vw":192.982796},{"c":192.905,"h":193.28,"l":192.11,"n":773,"o":193.11,"t":"2026-10-14T19:30:00Z","v":20347,"vw":192.569315},{"c":193.55,"h":193.7,"l":192.97,"n":2469,"o":193.1,"t":"2026-10-14T19:45:00Z","v":112640,"vw":193.400925},{"c":193.63,"h":193.63,"l":193.63,"n":25,"o":193.63,"t":"2026-10-14T20:00:00Z","v":138821,"vw":193.63},{"c":193.5,"h":193.7,"l":193.5,"n":4,"o":193.7,"t":"2026-10-15T10:30:00Z","v":972,"vw":193.603093},{"c":196.46,"h":197.49,"l":195.57,"n":192,"o":195.57,"t":"2026-10-15T13:30:00Z","v":15419,"vw":196.098079},{"c":197.06,"h":197.61,"l":196.59,"n":358,"o":197.43,"t":"2026-10-15T13:45:00Z","v":16371,"vw":197.138577},{"c":196.13,"h":197.5,"l":195.93,"n":324,"o":197.5,"t":"2026-10-15T14:00:00Z","v":10894,"vw":196.44597},{"c":195.67,"h":196.345,"l":195.51,"n":408,"o":196.31,"t":"2026-10-15T14:15:00Z","v":21230,"vw":195.862324},{"c":195.61,"h":195.755,"l":195.22,"n":303,"o":195.755,"t":"2026-10-15T14:30:00Z","v":9090,"vw":195.516869},{"c":194.47,"h":195.27,"l":194.38,"n":378,"o":195.27,"t":"2026-10-15T14:45:00Z","v":7369,"vw":194.934603},{"c":194.125,"h":194.855,"l":194.09,"n":234,"o":194.71,"t":"2026-10-15T15:00:00Z","v":6627,"vw":194.47035},{"c":193.75,"h":194.075,"l":193.43,"n":273,"o":194.075,"t":"2026-10-15T15:15:00Z","v":5830,"vw":193.755358},{"c":193.61,"h":193.84,"l":193.46,"n":257,"o":193.705,"t":"2026-10-15T15:30:00Z","v":6605,"vw":193.608974},{"c":193.6,"h":193.79,"l":193.58,"n":202,"o":193.78,"t":"2026-10-15T15:45:00Z","v":3519,"vw":193.7025},{"c":193.19,"h":193.76,"l":192.916,"n":318,"o":193.75,"t":"2026-10-15T16:00:00Z","v":7770,"vw":193.230203},{"c":192.85,"h":193.4,"l":192.65,"n":236,"o":193.19,"t":"2026-10-15T16:15:00Z","v":7711,"vw":192.960616},{"c":192.945,"h":193.02,"l":192.7,"n":135,"o":192.7,"t":"2026-10-15T16:30:00Z","v":3183,"vw":192.861211},{"c":192.845,"h":193.06,"l":192.6,"n":302,"o":193.05,"t":"2026-10-15T16:45:00Z","v":6919,"vw":192.782261},{"c":193.13,"h":193.23,"l":192.97,"n":109,"o":192.97,"t":"2026-10-15T17:00:00Z","v":3826,"vw":193.152997},{"c":193.44,"h":193.49,"l":193.33,"n":138,"o":193.33,"t":"2026-10-15T17:15:00Z","v":2951,"vw":193.3922},{"c":193.8,"h":193.925,"l":193.58,"n":261,"o":193.73,"t":"2026-10-15T17:30:00Z","v":10163,"vw":193.800515},{"c":193.9,"h":193.99,"l":193.715,"n":422,"o":193.99,"t":"2026-10-15T17:45:00Z","v":9646,"vw":193.852639},{"c":193.79,"h":194.205,"l":193.79,"n":459,"o":193.93,"t":"2026-10-15T18:00:00Z","v":10859,"vw":194.111503},{"c":193.6,"h":193.88,"l":193.51,"n":242,"o":193.555,"t":"2026-10-15T18:15:00Z","v":5922,"vw":193.642979},{"c":193.4175,"h":193.79,"l":193.4,"n":326,"o":193.75,"t":"2026-10-15T18:30:00Z","v":8624,"vw":193.557266},{"c":192.965,"h":193.45,"l":192.855,"n":567,"o":193.425,"t":"2026-10-15T18:45:00Z","v":21474,"vw":193.127691},{"c":193.24,"h":193.41,"l":192.93,"n":522,"o":193.08,"t":"2026-10-15T19:00:00Z","v":20667,"vw":193.207442},{"c":193.4425,"h":193.59,"l":193.245,"n":439,"o":193.245,"t":"2026-10-15T19:15:00Z","v":22448,"vw":193.378581},{"c":194.25,"h":194.3,"l":193.59,"n":1006,"o":193.59,"t":"2026-10-15T19:30:00Z","v":33056,"vw":193.896719},{"c":194.5,"h":194.67,"l":193.6,"n":2472,"o":194.24,"t":"2026-10-15T19:45:00Z","v":85159,"vw":194.253391},{"c":195.17,"h":195.17,"l":194.43,"n":29,"o":194.43,"t":"2026-10-15T20:00:00Z","v":71143,"vw":194.431112},{"c":195.35,"h":195.985,"l":194.16,"n":117,"o":195.68,"t":"2026-10-16T13:30:00Z","v":5988,"vw":195.042717},{"c":195.32,"h":195.53,"l":194.94,"n":116,"o":195.53,"t":"2026-10-16T13:45:00Z","v":4155,"vw":195.223972},{"c":195.8,"h":195.98,"l":195.43,"n":176,"o":195.43,"t":"2026-10-16T14:00:00Z","v":6771,"vw":195.691068},{"c":195.63,"h":196.205,"l":195.5,"n":103,"o":195.54,"t":"2026-10-16T14:15:00Z","v":4738,"vw":195.610355},{"c":195.67,"h":195.94,"l":195.655,"n":96,"o":195.815,"t":"2026-10-16T14:30:00Z","v":2656,"vw":195.742083},{"c":195.53,"h":195.7214,"l":195.195,"n":289,"o":195.64,"t":"2026-10-16T14:45:00Z","v":20388,"vw":195.465315},{"c":195.99,"h":195.99,"l":195.705,"n":174,"o":195.74,"t":"2026-10-16T15:00:00Z","v":4251,"vw":195.873017},{"c":196.055,"h":196.47,"l":195.9616,"n":249,"o":196.21,"t":"2026-10-16T15:15:00Z","v":6801,"vw":196.270009},{"c":195.91,"h":196.32,"l":195.91,"n":244,"o":196.275,"t":"2026-10-16T15:30:00Z","v":6796,"vw":196.2165},{"c":195.38,"h":195.705,"l":195.38,"n":229,"o":195.58,"t":"2026-10-16T15:45:00Z","v":12571,"vw":195.588563},{"c":194.885,"h":195.37,"l":194.83,"n":369,"o":195.37,"t":"2026-10-16T16:00:00Z","v":13033,"vw":195.162892},{"c":194.88,"h":195.18,"l":194.845,"n":303,"o":194.86,"t":"2026-10-16T16:15:00Z","v":16268,"vw":195.049725},{"c":194.875,"h":194.945,"l":194.66,"n":180,"o":194.7175,"t":"2026-10-16T16:30:00Z","v":5561,"vw":194.793313},{"c":194.865,"h":195.07,"l":194.55,"n":355,"o":194.8,"t":"2026-10-16T16:45:00Z","v":16175,"vw":194.888438},{"c":195.07,"h":195.53,"l":194.915,"n":293,"o":194.915,"t":"2026-10-16T17:00:00Z","v":10594,"vw":195.089262},{"c":195.075,"h":195.235,"l":194.795,"n":421,"o":195.07,"t":"2026-10-16T17:15:00Z","v":15572,"vw":195.040561},{"c":195.47,"h":195.595,"l":195.065,"n":450,"o":195.075,"t":"2026-10-16T17:30:00Z","v":16797,"vw":195.277495},{"c":195.635,"h":195.7,"l":195.21,"n":425,"o":195.63,"t":"2026-10-16T17:45:00Z","v":15723,"vw":195.515514},{"c":195.6,"h":195.78,"l":195.57,"n":377,"o":195.72,"t":"2026-10-16T18:00:00Z","v":15547,"vw":195.651796},{"c":195.155,"h":195.79,"l":195.145,"n":546,"o":195.64,"t":"2026-10-16T18:15:00Z","v":26234,"vw":195.535645},{"c":195.16,"h":195.43,"l":194.95,"n":421,"o":195.15,"t":"2026-10-16T18:30:00Z","v":16867,"vw":195.130672},{"c":195.58,"h":195.735,"l":194.99,"n":507,"o":195.1475,"t":"2026-10-16T18:45:00Z","v":16676,"vw":195.418319},{"c":195.84,"h":195.945,"l":195.52,"n":403,"o":195.52,"t":"2026-10-16T19:00:00Z","v":13207,"vw":195.799375},{"c":195.72,"h":195.9001,"l":195.275,"n":564,"o":195.84,"t":"2026-10-16T19:15:00Z","v":21397,"vw":195.641498},{"c":196.22,"h":196.22,"l":195.685,"n":767,"o":195.81,"t":"2026-10-16T19:30:00Z","v":28075,"vw":195.957979},{"c":196.52,"h":196.84,"l":195.77,"n":2442,"o":196.195,"t":"2026-10-16T19:45:00Z","v":117241,"vw":196.352443},{"c":196.5,"h":196.5,"l":196.37,"n":41,"o":196.37,"t":"2026-10-16T20:00:00Z","v":119389,"vw":196.377372},{"c":194.68,"h":197.17,"l":194.67,"n":140,"o":195.94,"t":"2026-10-19T13:30:00Z","v":7620,"vw":195.844554},{"c":195.2,"h":195.2,"l":194.56,"n":179,"o":194.58,"t":"2026-10-19T13:45:00Z","v":8716,"vw":194.72},{"c":195.35,"h":195.41,"l":194.46,"n":243,"o":194.735,"t":"2026-10-19T14:00:00Z","v":6359,"vw":195.083808},{"c":195.01,"h":195.39,"l":194.865,"n":286,"o":195.36,"t":"2026-10-19T14:15:00Z","v":20229,"vw":195.270669},{"c":195.17,"h":195.26,"l":194.91,"n":236,"o":194.91,"t":"2026-10-19T14:30:00Z","v":9577,"vw":195.096876},{"c":195.495,"h":195.495,"l":194.96,"n":431,"o":195.14,"t":"2026-10-19T14:45:00Z","v":26757,"vw":195.202396},{"c":195.78,"h":195.89,"l":195.38,"n":237,"o":195.505,"t":"2026-10-19T15:00:00Z","v":11139,"vw":195.594951},{"c":195.455,"h":195.785,"l":195.325,"n":376,"o":195.785,"t":"2026-10-19T15:15:00Z","v":11274,"vw":195.484787},{"c":195.585,"h":195.64,"l":195.22,"n":238,"o":195.455,"t":"2026-10-19T15:30:00Z","v":7878,"vw":195.439742},{"c":195.345,"h":195.54,"l":195.21,"n":187,"o":195.465,"t":"2026-10-19T15:45:00Z","v":9581,"vw":195.360508},{"c":195.15,"h":195.41,"l":194.97,"n":163,"o":195.38,"t":"2026-10-19T16:00:00Z","v":5616,"vw":195.124131},{"c":195.17,"h":195.3,"l":194.79,"n":238,"o":195.3,"t":"2026-10-19T16:15:00Z","v":10688,"vw":195.102238},{"c":195.13,"h":195.16,"l":194.96,"n":124,"o":194.96,"t":"2026-10-19T16:30:00Z","v":3561,"vw":195.079315},{"c":195.1,"h":195.335,"l":195.03,"n":214,"o":195.18,"t":"2026-10-19T16:45:00Z","v":10137,"vw":195.166702},{"c":194.925,"h":195.2221,"l":194.9,"n":342,"o":195.1,"t":"2026-10-19T17:00:00Z","v":18452,"vw":195.038589},{"c":195.145,"h":195.215,"l":194.9,"n":198,"o":194.905,"t":"2026-10-19T17:15:00Z","v":5699,"vw":195.050006},{"c":194.9,"h":195.26,"l":194.87,"n":402,"o":195.21,"t":"2026-10-19T17:30:00Z","v":14811,"vw":195.124588},{"c":194.995,"h":195.12,"l":194.92,"n":100,"o":194.92,"t":"2026-10-19T17:45:00Z","v":3122,"vw":195.023667},{"c":195.05,"h":195.15,"l":194.84,"n":105,"o":195,"t":"2026-10-19T18:00:00Z","v":3189,"vw":195.022508},{"c":195.37,"h":195.37,"l":194.94,"n":273,"o":195.05,"t":"2026-10-19T18:15:00Z","v":6767,"vw":195.20308},{"c":195.64,"h":195.7899,"l":195.22,"n":402,"o":195.225,"t":"2026-10-19T18:30:00Z","v":12651,"vw":195.529113},{"c":195.35,"h":195.65,"l":195.325,"n":314,"o":195.65,"t":"2026-10-19T18:45:00Z","v":7588,"vw":195.479835},{"c":195.6125,"h":195.6125,"l":195.36,"n":413,"o":195.41,"t":"2026-10-19T19:00:00Z","v":8525,"vw":195.464504},{"c":196.09,"h":196.09,"l":195.72,"n":652,"o":195.74,"t":"2026-10-19T19:15:00Z","v":18693,"vw":195.866976},{"c":196.53,"h":196.64,"l":196.06,"n":1295,"o":196.13,"t":"2026-10-19T19:30:00Z","v":63576,"vw":196.305659},{"c":196.73,"h":196.865,"l":196.3,"n":2527,"o":196.42,"t":"2026-10-19T19:45:00Z","v":112604,"vw":196.542463},{"c":196.72,"h":196.72,"l":196.72,"n":29,"o":196.72,"t":"2026-10-19T20:00:00Z","v":116297,"vw":196.72},{"c":196.77,"h":196.82,"l":196.77,"n":20,"o":196.82,"t":"2026-10-20T13:00:00Z","v":669,"vw":196.79103},{"c":199.525,"h":199.705,"l":197.37,"n":134,"o":197.78,"t":"2026-10-20T13:30:00Z","v":6066,"vw":198.294821},{"c":199.57,"h":200.07,"l":199.3,"n":288,"o":199.3,"t":"2026-10-20T13:45:00Z","v":19162,"vw":199.868154},{"c":199.835,"h":199.835,"l":199.32,"n":421,"o":199.32,"t":"2026-10-20T14:00:00Z","v":29904,"vw":199.674434},{"c":200.34,"h":200.46,"l":199.91,"n":350,"o":199.97,"t":"2026-10-20T14:15:00Z","v":8635,"vw":200.097648},{"c":200.6799,"h":200.6799,"l":200.41,"n":166,"o":200.43,"t":"2026-10-20T14:30:00Z","v":3279,"vw":200.51273},{"c":200.18,"h":200.77,"l":200.18,"n":435,"o":200.77,"t":"2026-10-20T14:45:00Z","v":8926,"vw":200.432881},{"c":199.8,"h":200.28,"l":199.555,"n":302,"o":200.28,"t":"2026-10-20T15:00:00Z","v":18120,"vw":199.781643},{"c":199.85,"h":199.85,"l":199.32,"n":220,"o":199.82,"t":"2026-10-20T15:15:00Z","v":5293,"vw":199.602496},{"c":200.05,"h":200.1544,"l":199.65,"n":209,"o":199.95,"t":"2026-10-20T15:30:00Z","v":5670,"vw":199.930059},{"c":200.025,"h":200.28,"l":200.025,"n":273,"o":200.09,"t":"2026-10-20T15:45:00Z","v":8475,"vw":200.146688},{"c":199.76,"h":200.135,"l":199.76,"n":322,"o":200.08,"t":"2026-10-20T16:00:00Z","v":24733,"vw":200.021643},{"c":200.11,"h":200.11,"l":199.74,"n":158,"o":199.79,"t":"2026-10-20T16:15:00Z","v":3431,"vw":199.808214},{"c":199.81,"h":200.16,"l":199.81,"n":204,"o":200.06,"t":"2026-10-20T16:30:00Z","v":4920,"vw":200.009808},{"c":199.84,"h":200.02,"l":199.7,"n":157,"o":199.79,"t":"2026-10-20T16:45:00Z","v":5011,"vw":199.811647},{"c":199.93,"h":199.93,"l":199.52,"n":215,"o":199.785,"t":"2026-10-20T17:00:00Z","v":5711,"vw":199.794032},{"c":199.8875,"h":200.04,"l":199.81,"n":73,"o":199.88,"t":"2026-10-20T17:15:00Z","v":12704,"vw":199.815067},{"c":199.955,"h":200.15,"l":199.58,"n":285,"o":199.8,"t":"2026-10-20T17:30:00Z","v":11804,"vw":199.806598},{"c":200.47,"h":200.47,"l":200.12,"n":278,"o":200.12,"t":"2026-10-20T17:45:00Z","v":10621,"vw":200.287294},{"c":200.55,"h":200.76,"l":200.45,"n":358,"o":200.46,"t":"2026-10-20T18:00:00Z","v":14070,"vw":200.544439},{"c":200.765,"h":200.765,"l":200.52,"n":423,"o":200.52,"t":"2026-10-20T18:15:00Z","v":11991,"vw":200.633846},{"c":200.81,"h":200.88,"l":200.635,"n":330,"o":200.765,"t":"2026-10-20T18:30:00Z","v":9898,"vw":200.799934},{"c":200.725,"h":200.84,"l":200.7,"n":219,"o":200.82,"t":"2026-10-20T18:45:00Z","v":7872,"vw":200.745452},{"c":200.98,"h":201.07,"l":200.8201,"n":356,"o":200.9,"t":"2026-10-20T19:00:00Z","v":14111,"vw":200.984565},{"c":201.1199,"h":201.23,"l":200.805,"n":428,"o":201.11,"t":"2026-10-20T19:15:00Z","v":12350,"vw":201.02473},{"c":201.34,"h":201.34,"l":201.03,"n":416,"o":201.17,"t":"2026-10-20T19:30:00Z","v":14127,"vw":201.170902},{"c":201.36,"h":201.55,"l":201.11,"n":2282,"o":201.32,"t":"2026-10-20T19:45:00Z","v":85235,"vw":201.32396},{"c":201.25,"h":201.36,"l":201.25,"n":27,"o":201.36,"t":"2026-10-20T20:00:00Z","v":88881,"vw":201.250518},{"c":201.4,"h":202.79,"l":199.23,"n":60,"o":202.14,"t":"2026-10-21T13:30:00Z","v":3102,"vw":201.826444},{"c":201.69,"h":202.02,"l":201.18,"n":318,"o":201.805,"t":"2026-10-21T13:45:00Z","v":17687,"vw":201.507542},{"c":200.965,"h":201.8,"l":200.96,"n":397,"o":201.8,"t":"2026-10-21T14:00:00Z","v":31494,"vw":201.422995},{"c":200.86,"h":201.46,"l":200.79,"n":160,"o":201.46,"t":"2026-10-21T14:15:00Z","v":3306,"vw":201.036519},{"c":201.51,"h":201.83,"l":200.93,"n":239,"o":200.93,"t":"2026-10-21T14:30:00Z","v":6605,"vw":201.454845},{"c":201.075,"h":201.86,"l":200.89,"n":154,"o":201.39,"t":"2026-10-21T14:45:00Z","v":2257,"vw":201.281338},{"c":200.97,"h":201.04,"l":200.56,"n":207,"o":201.03,"t":"2026-10-21T15:00:00Z","v":4796,"vw":200.92779},{"c":201.22,"h":201.22,"l":200.59,"n":200,"o":201.085,"t":"2026-10-21T15:15:00Z","v":6630,"vw":201.034211},{"c":200.5,"h":201.2,"l":200.5,"n":198,"o":201.1,"t":"2026-10-21T15:30:00Z","v":6525,"vw":200.9201},{"c":200.59,"h":201.01,"l":200.59,"n":200,"o":200.8,"t":"2026-10-21T15:45:00Z","v":7706,"vw":200.841016},{"c":201.03,"h":201.03,"l":200.77,"n":57,"o":200.77,"t":"2026-10-21T16:00:00Z","v":691,"vw":200.896829},{"c":201.435,"h":201.435,"l":201.2,"n":101,"o":201.22,"t":"2026-10-21T16:15:00Z","v":2534,"vw":201.361143},{"c":201.805,"h":201.85,"l":201.16,"n":223,"o":201.645,"t":"2026-10-21T16:30:00Z","v":10227,"vw":201.700379},{"c":201.915,"h":202.08,"l":201.22,"n":265,"o":201.775,"t":"2026-10-21T16:45:00Z","v":6231,"vw":201.590398},{"c":201,"h":201.63,"l":200.985,"n":205,"o":201.59,"t":"2026-10-21T17:00:00Z","v":9147,"vw":201.300154},{"c":201.365,"h":201.47,"l":201.185,"n":161,"o":201.185,"t":"2026-10-21T17:15:00Z","v":3242,"vw":201.305598},{"c":201.31,"h":201.415,"l":201.04,"n":239,"o":201.19,"t":"2026-10-21T17:30:00Z","v":7695,"vw":201.259313},{"c":201.29,"h":201.395,"l":201.27,"n":190,"o":201.31,"t":"2026-10-21T17:45:00Z","v":5376,"vw":201.315116},{"c":201.325,"h":201.51,"l":201.225,"n":308,"o":201.29,"t":"2026-10-21T18:00:00Z","v":10805,"vw":201.295422},{"c":201.645,"h":201.65,"l":201.19,"n":330,"o":201.32,"t":"2026-10-21T18:15:00Z","v":10217,"vw":201.331475},{"c":202.775,"h":203.07,"l":201.575,"n":659,"o":201.575,"t":"2026-10-21T18:30:00Z","v":19642,"vw":202.262918},{"c":202.31,"h":202.775,"l":202.28,"n":628,"o":202.775,"t":"2026-10-21T18:45:00Z","v":14990,"vw":202.456306},{"c":202.19,"h":202.6,"l":201.98,"n":1029,"o":202.15,"t":"2026-10-21T19:00:00Z","v":31550,"vw":202.390423},{"c":203.85,"h":204.53,"l":201.7475,"n":1505,"o":202.205,"t":"2026-10-21T19:15:00Z","v":47707,"vw":203.187894},{"c":203.81,"h":204.19,"l":203.38,"n":1243,"o":204.178,"t":"2026-10-21T19:30:00Z","v":47853,"vw":203.721459},{"c":203.51,"h":203.76,"l":202.755,"n":3460,"o":203.7,"t":"2026-10-21T19:45:00Z","v":164152,"vw":203.28338},{"c":205.77,"h":205.77,"l":203.3,"n":45,"o":203.3,"t":"2026-10-21T20:00:00Z","v":189567,"vw":203.301362},{"c":205.615,"h":206.48,"l":201.755,"n":779,"o":203.83,"t":"2026-10-22T13:30:00Z","v":101456,"vw":204.89122},{"c":207.74,"h":207.915,"l":205.36,"n":915,"o":205.5975,"t":"2026-10-22T13:45:00Z","v":93296,"vw":206.479111},{"c":208.12,"h":208.17,"l":206.075,"n":693,"o":207.775,"t":"2026-10-22T14:00:00Z","v":23925,"vw":207.034975},{"c":208.485,"h":208.96,"l":207.82,"n":205,"o":208.39,"t":"2026-10-22T14:15:00Z","v":7411,"vw":208.138282},{"c":206.185,"h":208.73,"l":206.075,"n":926,"o":208.11,"t":"2026-10-22T14:30:00Z","v":52224,"vw":206.980854},{"c":205.19,"h":206.53,"l":205.19,"n":561,"o":206.53,"t":"2026-10-22T14:45:00Z","v":19117,"vw":205.752518},{"c":203.69,"h":205.395,"l":203.44,"n":791,"o":205.395,"t":"2026-10-22T15:00:00Z","v":30540,"vw":204.065607},{"c":198.985,"h":203.7,"l":197.97,"n":747,"o":203.69,"t":"2026-10-22T15:15:00Z","v":41580,"vw":200.722636},{"c":199.71,"h":202.25,"l":198.64,"n":719,"o":199,"t":"2026-10-22T15:30:00Z","v":31407,"vw":199.648638},{"c":199.85,"h":200.215,"l":199.31,"n":958,"o":199.69,"t":"2026-10-22T15:45:00Z","v":43037,"vw":199.768093},{"c":200.37,"h":200.85,"l":199.8,"n":699,"o":199.805,"t":"2026-10-22T16:00:00Z","v":22729,"vw":200.322177},{"c":200.13,"h":200.42,"l":198.71,"n":700,"o":200.255,"t":"2026-10-22T16:15:00Z","v":28490,"vw":199.885496},{"c":200.265,"h":200.34,"l":199.585,"n":583,"o":200.07,"t":"2026-10-22T16:30:00Z","v":19140,"vw":199.912843},{"c":201.71,"h":201.71,"l":200.405,"n":532,"o":200.405,"t":"2026-10-22T16:45:00Z","v":17662,"vw":200.860501},{"c":200.875,"h":202.72,"l":200.4188,"n":461,"o":201.14,"t":"2026-10-22T17:00:00Z","v":14585,"vw":200.834717},{"c":201.24,"h":201.41,"l":200.7901,"n":558,"o":200.895,"t":"2026-10-22T17:15:00Z","v":14036,"vw":201.094092},{"c":201.175,"h":201.46,"l":201.11,"n":358,"o":201.28,"t":"2026-10-22T17:30:00Z","v":13150,"vw":201.35471},{"c":201.22,"h":201.3,"l":200.78,"n":524,"o":201.07,"t":"2026-10-22T17:45:00Z","v":16661,"vw":201.05138},{"c":201.62,"h":201.62,"l":200.75,"n":789,"o":200.93,"t":"2026-10-22T18:00:00Z","v":26286,"vw":201.051997},{"c":201.92,"h":202.69,"l":201.2275,"n":765,"o":201.42,"t":"2026-10-22T18:15:00Z","v":23922,"vw":201.760029},{"c":201.53,"h":201.81,"l":201.145,"n":522,"o":201.785,"t":"2026-10-22T18:30:00Z","v":15189,"vw":201.440331},{"c":201.855,"h":201.99,"l":201.46,"n":660,"o":201.65,"t":"2026-10-22T18:45:00Z","v":16652,"vw":201.677612},{"c":202.651,"h":203.235,"l":201.68,"n":816,"o":201.855,"t":"2026-10-22T19:00:00Z","v":33216,"vw":202.520255},{"c":203.55,"h":203.55,"l":202.73,"n":763,"o":202.735,"t":"2026-10-22T19:15:00Z","v":26293,"vw":203.197621},{"c":203.36,"h":203.9,"l":202.92,"n":1228,"o":203.515,"t":"2026-10-22T19:30:00Z","v":49860,"vw":203.31454},{"c":202.58,"h":203.47,"l":201.31,"n":3994,"o":203.3625,"t":"2026-10-22T19:45:00Z","v":215552,"vw":202.449053},{"c":202.7,"h":202.7,"l":202.7,"n":36,"o":202.7,"t":"2026-10-22T20:00:00Z","v":189372,"vw":202.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2928204351093069,"strike":247.12817404372277,"iv":0.50937132911568,"gamma":0.006087068105897571,"theta":-0.09025168898828091,"vega":0.10008262290058109,"rho":0.01436954300616035,"breakevenPct":22.55599135610858},{"delta":0.15,"premium":1.3179790571775345,"strike":224.2694590429954,"iv":0.315092817615711,"gamma":0.013335260010409813,"theta":-0.07491876156731542,"vega":0.1325627364681884,"rho":0.021580632473360006,"breakevenPct":11.291286679907724},{"delta":0.2,"premium":1.5610830251479142,"strike":217.51667029237748,"iv":0.2594586244829354,"gamma":0.01917870280545012,"theta":-0.07349014687029654,"vega":0.15654058572027296,"rho":0.028858448397051498,"breakevenPct":8.079799367304094},{"delta":0.25,"premium":1.8776920315166388,"strike":213.79185845274543,"iv":0.2338101485250883,"gamma":0.02419421182157989,"theta":-0.07547719004656188,"vega":0.1775313757498701,"rho":0.03621143695094417,"breakevenPct":6.39839688419441},{"delta":0.3,"premium":2.194301037885363,"strike":210.06704661311338,"iv":0.20816167256724125,"gamma":0.029209720837709664,"theta":-0.07746423322282722,"vega":0.19852216577946724,"rho":0.04356442550483684,"breakevenPct":4.716994401084726},{"delta":0.35,"premium":2.8452535559678416,"strike":208.4817563388992,"iv":0.20706233766233767,"gamma":0.029801020408163265,"theta":-0.07924598021026592,"vega":0.20161765615337043,"rho":0.051039812653583025,"breakevenPct":4.256048295445011},{"delta":0.4,"premium":3.5023345701917137,"strike":206.9356833642548,"iv":0.206412987012987,"gamma":0.030311224489795917,"theta":-0.08102396413110699,"vega":0.20438512677798393,"rho":0.05851744336109435,"breakevenPct":3.817473080634684},{"delta":0.45,"premium":4.159415584415585,"strike":205.3896103896104,"iv":0.20576363636363634,"gamma":0.03082142857142857,"theta":-0.08280194805194806,"vega":0.2071525974025974,"rho":0.06599507406860568,"breakevenPct":3.378897865824358},{"delta":0.5,"premium":4.816496598639456,"strike":203.843537414966,"iv":0.2051142857142857,"gamma":0.03133163265306122,"theta":-0.08457993197278911,"vega":0.2099200680272109,"rho":0.07347270477611699,"breakevenPct":2.9403226510140312},{"delta":0.55,"premium":5.473577612863329,"strike":202.2974644403216,"iv":0.20446493506493504,"gamma":0.031841836734693874,"theta":-0.08635791589363018,"vega":0.21268753865182435,"rho":0.08095033548362832,"breakevenPct":2.501747436203704},{"delta":0.6,"premium":6.1306586270871986,"strike":200.7513914656772,"iv":0.2038155844155844,"gamma":0.032352040816326526,"theta":-0.08813589981447124,"vega":0.21545500927643785,"rho":0.08842796619113963,"breakevenPct":2.0631722213933785},{"delta":0.65,"premium":7.087561146051714,"strike":199.10202655485674,"iv":0.20502655485674354,"gamma":0.03127099930118798,"theta":-0.0872938504542278,"vega":0.2092211041229909,"rho":0.09582821031675705,"breakevenPct":1.7215528864866587},{"delta":0.7,"premium":8.327952480782669,"strike":197.3549965059399,"iv":0.20799650593990215,"gamma":0.028685394828791053,"theta":-0.08397449336128582,"vega":0.19447617051013277,"rho":0.10315528347194555,"breakevenPct":1.4716077882203147},{"delta":0.75,"premium":9.568343815513629,"strike":195.60796645702305,"iv":0.2109664570230608,"gamma":0.026099790356394127,"theta":-0.08065513626834381,"vega":0.17973123689727463,"rho":0.11048235662713408,"breakevenPct":1.2216626899539702},{"delta":0.8,"premium":10.91695040710585,"strike":193.79348630643966,"iv":0.20659481865284973,"gamma":0.02295588452997779,"theta":-0.07247809030347889,"vega":0.15623686158401182,"rho":0.11777895605470189,"breakevenPct":0.991828669731394},{"delta":0.85,"premium":12.323316062176167,"strike":191.94300518134716,"iv":0.19830466321243523,"gamma":0.0195139896373057,"theta":-0.06170829015544041,"vega":0.1280725388601036,"rho":0.12505929036384633,"breakevenPct":0.7727287831886209},{"delta":0.9,"premium":13.729681717246486,"strike":190.09252405625463,"iv":0.1900145077720207,"gamma":0.0160720947446336,"theta":-0.050938490007401915,"vega":0.09990821613619538,"rho":0.13233962467299082,"breakevenPct":0.5536288966458472}],"put":[{"delta":0.1,"premium":1.275,"strike":174.42545811696786,"iv":0.4481718934885202,"gamma":0.006881327052147303,"theta":-0.07483274301356342,"vega":0.10010639966906122,"rho":-0.017919134358711307,"breakevenPct":14.577968368540768},{"delta":0.15,"premium":1.6406708861467605,"strike":184.30201042525601,"iv":0.35423482765521014,"gamma":0.011544573773630357,"theta":-0.07722105064392769,"vega":0.13277271347545655,"rho":-0.02681321319418662,"breakevenPct":9.88587097231906},{"delta":0.2,"premium":1.556149371786437,"strike":192.35887492858748,"iv":0.24034267753013736,"gamma":0.02078137062703507,"theta":-0.06044398491551914,"vega":0.1589543306776729,"rho":-0.03568594377753985,"breakevenPct":5.869400317315708},{"delta":0.25,"premium":1.9010812581913499,"strike":195.60288335517694,"iv":0.21234692005242464,"gamma":0.025866710353866316,"theta":-0.06014980340760157,"vega":0.17951743119266053,"rho":-0.044365745136793984,"breakevenPct":4.439170154422505},{"delta":0.3,"premium":2.5154325032765397,"strike":197.24115334207076,"iv":0.21627876802096985,"gamma":0.027406684141546525,"theta":-0.06571992136304063,"vega":0.1939669724770642,"rho":-0.05306200534722797,"breakevenPct":3.9340301732638223},{"delta":0.35,"premium":3.1297837483617297,"strike":198.8794233289646,"iv":0.22021061598951505,"gamma":0.028946657929226734,"theta":-0.07129003931847969,"vega":0.2084165137614679,"rho":-0.06175826555766196,"breakevenPct":3.4288901921051393},{"delta":0.4,"premium":3.811506935687264,"strike":200.49810844892812,"iv":0.22202332912988648,"gamma":0.029980075662042874,"theta":-0.07404899117276166,"vega":0.21729880201765447,"rho":-0.07045676968362709,"breakevenPct":2.9666494754608497},{"delta":0.45,"premium":4.639060529634301,"strike":202.07440100882724,"iv":0.21924905422446406,"gamma":0.02991702395964691,"theta":-0.07072301387137453,"vega":0.21413045397225725,"rho":-0.07916013089257733,"breakevenPct":2.597266660486957},{"delta":0.5,"premium":5.466614123581337,"strike":203.65069356872635,"iv":0.2164747793190416,"gamma":0.029853972257250946,"theta":-0.06739703656998738,"vega":0.21096210592686002,"rho":-0.08786349210152755,"breakevenPct":2.2278838455130643},{"delta":0.55,"premium":6.294167717528374,"strike":205.22698612862547,"iv":0.21370050441361915,"gamma":0.02979092055485498,"theta":-0.06407105926860025,"vega":0.2077937578814628,"rho":-0.0965668533104778,"breakevenPct":1.8585010305391714},{"delta":0.6,"premium":7.12172131147541,"strike":206.80327868852459,"iv":0.21092622950819673,"gamma":0.029727868852459018,"theta":-0.06074508196721312,"vega":0.20462540983606556,"rho":-0.10527021451942803,"breakevenPct":1.489118215565279},{"delta":0.65,"premium":7.949274905422447,"strike":208.3795712484237,"iv":0.20815195460277428,"gamma":0.029664817150063052,"theta":-0.057419104665825976,"vega":0.20145706179066833,"rho":-0.11397357572837827,"breakevenPct":1.119735400591386},{"delta":0.7,"premium":8.776828499369483,"strike":209.95586380832282,"iv":0.20537767969735185,"gamma":0.02960176544766709,"theta":-0.054093127364438845,"vega":0.19828871374527113,"rho":-0.1226769369373285,"breakevenPct":0.7503525856174935},{"delta":0.75,"premium":11.573114119922629,"strike":213.13346228239845,"iv":0.22055996131528047,"gamma":0.025213152804642168,"theta":-0.048391102514506776,"vega":0.17661044487427466,"rho":-0.13250340654877013,"breakevenPct":0.5622357363217447},{"delta":0.8,"premium":14.426112185686653,"strike":216.3571889103804,"iv":0.23625950999355255,"gamma":0.02069993552546744,"theta":-0.04262063185041908,"vega":0.15439896840747902,"rho":-0.14236222907715593,"breakevenPct":0.37934054035828835},{"delta":0.85,"premium":17.279110251450675,"strike":219.58091553836235,"iv":0.2519590586718246,"gamma":0.016186718246292718,"theta":-0.0368501611863314,"vega":0.13218749194068347,"rho":-0.15222105160554172,"breakevenPct":0.1964453443948323},{"delta":0.9,"premium":26.02202380952381,"strike":228.63095238095238,"iv":0.31079166666666663,"gamma":0.009989880952380955,"theta":-0.030662500000000002,"vega":0.09978214285714287,"rho":-0.1665996837490855,"breakevenPct":0.04492917048417028}]},"raw":{"call":[{"delta":0.1,"premium":1.2928204351093069,"strike":247.12817404372277,"iv":0.50937132911568,"gamma":0.006087068105897571,"theta":-0.09025168898828091,"vega":0.10008262290058109,"rho":0.01436954300616035,"breakevenPct":22.55599135610858},{"delta":0.15,"premium":1.3179790571775345,"strike":224.2694590429954,"iv":0.315092817615711,"gamma":0.013335260010409813,"theta":-0.07491876156731542,"vega":0.1325627364681884,"rho":0.021580632473360006,"breakevenPct":11.291286679907724},{"delta":0.2,"premium":1.5610830251479142,"strike":217.51667029237748,"iv":0.2594586244829354,"gamma":0.01917870280545012,"theta":-0.07349014687029654,"vega":0.15654058572027296,"rho":0.028858448397051498,"breakevenPct":8.079799367304094},{"delta":0.25,"premium":1.8776920315166388,"strike":213.79185845274543,"iv":0.2338101485250883,"gamma":0.02419421182157989,"theta":-0.07547719004656188,"vega":0.1775313757498701,"rho":0.03621143695094417,"breakevenPct":6.39839688419441},{"delta":0.3,"premium":2.194301037885363,"strike":210.06704661311338,"iv":0.20816167256724125,"gamma":0.029209720837709664,"theta":-0.07746423322282722,"vega":0.19852216577946724,"rho":0.04356442550483684,"breakevenPct":4.716994401084726},{"delta":0.35,"premium":2.8452535559678416,"strike":208.4817563388992,"iv":0.20706233766233767,"gamma":0.029801020408163265,"theta":-0.07924598021026592,"vega":0.20161765615337043,"rho":0.051039812653583025,"breakevenPct":4.256048295445011},{"delta":0.4,"premium":3.5023345701917137,"strike":206.9356833642548,"iv":0.206412987012987,"gamma":0.030311224489795917,"theta":-0.08102396413110699,"vega":0.20438512677798393,"rho":0.05851744336109435,"breakevenPct":3.817473080634684},{"delta":0.45,"premium":4.159415584415585,"strike":205.3896103896104,"iv":0.20576363636363634,"gamma":0.03082142857142857,"theta":-0.08280194805194806,"vega":0.2071525974025974,"rho":0.06599507406860568,"breakevenPct":3.378897865824358},{"delta":0.5,"premium":4.816496598639456,"strike":203.843537414966,"iv":0.2051142857142857,"gamma":0.03133163265306122,"theta":-0.08457993197278911,"vega":0.2099200680272109,"rho":0.07347270477611699,"breakevenPct":2.9403226510140312},{"delta":0.55,"premium":5.473577612863329,"strike":202.2974644403216,"iv":0.20446493506493504,"gamma":0.031841836734693874,"theta":-0.08635791589363018,"vega":0.21268753865182435,"rho":0.08095033548362832,"breakevenPct":2.501747436203704},{"delta":0.6,"premium":6.1306586270871986,"strike":200.7513914656772,"iv":0.2038155844155844,"gamma":0.032352040816326526,"theta":-0.08813589981447124,"vega":0.21545500927643785,"rho":0.08842796619113963,"breakevenPct":2.0631722213933785},{"delta":0.65,"premium":7.087561146051714,"strike":199.10202655485674,"iv":0.20502655485674354,"gamma":0.03127099930118798,"theta":-0.0872938504542278,"vega":0.2092211041229909,"rho":0.09582821031675705,"breakevenPct":1.7215528864866587},{"delta":0.7,"premium":8.327952480782669,"strike":197.3549965059399,"iv":0.20799650593990215,"gamma":0.028685394828791053,"theta":-0.08397449336128582,"vega":0.19447617051013277,"rho":0.10315528347194555,"breakevenPct":1.4716077882203147},{"delta":0.75,"premium":9.568343815513629,"strike":195.60796645702305,"iv":0.2109664570230608,"gamma":0.026099790356394127,"theta":-0.08065513626834381,"vega":0.17973123689727463,"rho":0.11048235662713408,"breakevenPct":1.2216626899539702},{"delta":0.8,"premium":10.91695040710585,"strike":193.79348630643966,"iv":0.20659481865284973,"gamma":0.02295588452997779,"theta":-0.07247809030347889,"vega":0.15623686158401182,"rho":0.11777895605470189,"breakevenPct":0.991828669731394},{"delta":0.85,"premium":12.323316062176167,"strike":191.94300518134716,"iv":0.19830466321243523,"gamma":0.0195139896373057,"theta":-0.06170829015544041,"vega":0.1280725388601036,"rho":0.12505929036384633,"breakevenPct":0.7727287831886209},{"delta":0.9,"premium":13.729681717246486,"strike":190.09252405625463,"iv":0.1900145077720207,"gamma":0.0160720947446336,"theta":-0.050938490007401915,"vega":0.09990821613619538,"rho":0.13233962467299082,"breakevenPct":0.5536288966458472}],"put":[{"delta":0.1,"premium":1.275,"strike":174.42545811696786,"iv":0.4481718934885202,"gamma":0.006881327052147303,"theta":-0.07483274301356342,"vega":0.10010639966906122,"rho":-0.017919134358711307,"breakevenPct":14.577968368540768},{"delta":0.15,"premium":1.6406708861467605,"strike":184.30201042525601,"iv":0.35423482765521014,"gamma":0.011544573773630357,"theta":-0.07722105064392769,"vega":0.13277271347545655,"rho":-0.02681321319418662,"breakevenPct":9.88587097231906},{"delta":0.2,"premium":1.556149371786437,"strike":192.35887492858748,"iv":0.24034267753013736,"gamma":0.02078137062703507,"theta":-0.06044398491551914,"vega":0.1589543306776729,"rho":-0.03568594377753985,"breakevenPct":5.869400317315708},{"delta":0.25,"premium":1.9010812581913499,"strike":195.60288335517694,"iv":0.21234692005242464,"gamma":0.025866710353866316,"theta":-0.06014980340760157,"vega":0.17951743119266053,"rho":-0.044365745136793984,"breakevenPct":4.439170154422505},{"delta":0.3,"premium":2.5154325032765397,"strike":197.24115334207076,"iv":0.21627876802096985,"gamma":0.027406684141546525,"theta":-0.06571992136304063,"vega":0.1939669724770642,"rho":-0.05306200534722797,"breakevenPct":3.9340301732638223},{"delta":0.35,"premium":3.1297837483617297,"strike":198.8794233289646,"iv":0.22021061598951505,"gamma":0.028946657929226734,"theta":-0.07129003931847969,"vega":0.2084165137614679,"rho":-0.06175826555766196,"breakevenPct":3.4288901921051393},{"delta":0.4,"premium":3.811506935687264,"strike":200.49810844892812,"iv":0.22202332912988648,"gamma":0.029980075662042874,"theta":-0.07404899117276166,"vega":0.21729880201765447,"rho":-0.07045676968362709,"breakevenPct":2.9666494754608497},{"delta":0.45,"premium":4.639060529634301,"strike":202.07440100882724,"iv":0.21924905422446406,"gamma":0.02991702395964691,"theta":-0.07072301387137453,"vega":0.21413045397225725,"rho":-0.07916013089257733,"breakevenPct":2.597266660486957},{"delta":0.5,"premium":5.466614123581337,"strike":203.65069356872635,"iv":0.2164747793190416,"gamma":0.029853972257250946,"theta":-0.06739703656998738,"vega":0.21096210592686002,"rho":-0.08786349210152755,"breakevenPct":2.2278838455130643},{"delta":0.55,"premium":6.294167717528374,"strike":205.22698612862547,"iv":0.21370050441361915,"gamma":0.02979092055485498,"theta":-0.06407105926860025,"vega":0.2077937578814628,"rho":-0.0965668533104778,"breakevenPct":1.8585010305391714},{"delta":0.6,"premium":7.12172131147541,"strike":206.80327868852459,"iv":0.21092622950819673,"gamma":0.029727868852459018,"theta":-0.06074508196721312,"vega":0.20462540983606556,"rho":-0.10527021451942803,"breakevenPct":1.489118215565279},{"delta":0.65,"premium":7.949274905422447,"strike":208.3795712484237,"iv":0.20815195460277428,"gamma":0.029664817150063052,"theta":-0.057419104665825976,"vega":0.20145706179066833,"rho":-0.11397357572837827,"breakevenPct":1.119735400591386},{"delta":0.7,"premium":8.776828499369483,"strike":209.95586380832282,"iv":0.20537767969735185,"gamma":0.02960176544766709,"theta":-0.054093127364438845,"vega":0.19828871374527113,"rho":-0.1226769369373285,"breakevenPct":0.7503525856174935},{"delta":0.75,"premium":11.573114119922629,"strike":213.13346228239845,"iv":0.22055996131528047,"gamma":0.025213152804642168,"theta":-0.048391102514506776,"vega":0.17661044487427466,"rho":-0.13250340654877013,"breakevenPct":0.5622357363217447},{"delta":0.8,"premium":14.426112185686653,"strike":216.3571889103804,"iv":0.23625950999355255,"gamma":0.02069993552546744,"theta":-0.04262063185041908,"vega":0.15439896840747902,"rho":-0.14236222907715593,"breakevenPct":0.37934054035828835},{"delta":0.85,"premium":17.279110251450675,"strike":219.58091553836235,"iv":0.2519590586718246,"gamma":0.016186718246292718,"theta":-0.0368501611863314,"vega":0.13218749194068347,"rho":-0.15222105160554172,"breakevenPct":0.1964453443948323},{"delta":0.9,"premium":26.02202380952381,"strike":228.63095238095238,"iv":0.31079166666666663,"gamma":0.009989880952380955,"theta":-0.030662500000000002,"vega":0.09978214285714287,"rho":-0.1665996837490855,"breakevenPct":0.04492917048417028}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}