{"symbol":"FANG","url":"https://intraalpha.com/companies/FANG","capturedAt":"2026-10-22T18:29:09.429Z","state":"ready","quote":{"symbol":"FANG","last_price":198.27,"prev_close":200.93,"regular_close":198.27,"change":-2.66,"change_pct":-1.3238,"regular_change":-2.66,"regular_change_pct":-1.3238,"extended_change":0,"extended_change_pct":0,"bid":198.19,"ask":198.46,"bid_size":200,"ask_size":100,"volume":965112,"vwap":197.408515,"open":202.5,"high":203.3525,"low":194.85,"close":198.27,"trade_count":25406,"last_trade_at":"2026-10-22T18:28:56.089949592Z","last_quote_at":"2026-10-22T18:29:07.42176306Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:29:05.22171589-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"FANG","fetched_at":"2026-10-22T18:29:08.766246+00:00","name":"Diamondback Energy Inc","exchange":"NASDAQ","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Diamondback Energy is a company engaged in hydrocarbon exploration and headquartered in Midland, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":56264372000,"ebitda":11780000000,"pe_ratio":38.27,"peg_ratio":22.29,"book_value":135.08,"dividend_per_share":4.25,"dividend_yield":0.021,"eps":5.25,"revenue_ttm":16248001000,"gross_profit_ttm":11756000000,"profit_margin":0.0903,"operating_margin_ttm":0.485,"return_on_assets_ttm":0.0131,"return_on_equity_ttm":0.0349,"quarterly_earnings_growth":1.795,"quarterly_revenue_growth":0.525,"analyst_target_price":238.47,"analyst_number":5,"beta":0.537,"fifty_two_week_high":216.9,"fifty_two_week_low":133.81,"fifty_day_ma":197.37,"two_hundred_day_ma":187.61,"shares_outstanding":280020000,"forward_pe":10.03,"price_to_sales":3.463,"price_to_book":1.372,"ev_to_revenue":3.777,"ev_to_ebitda":8.69},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:29:08.766246+00:00"},"optionObservedAt":"2026-10-22T18:14:35.041Z","bars":[{"c":198.34,"h":198.34,"l":197.52,"n":23,"o":197.56,"t":"2026-10-15T08:00:00Z","v":628,"vw":197.822243},{"c":199.1,"h":199.1,"l":199.1,"n":2,"o":199.1,"t":"2026-10-15T10:45:00Z","v":500,"vw":199.1},{"c":200,"h":200,"l":200,"n":2,"o":200,"t":"2026-10-15T11:10:00Z","v":135,"vw":200},{"c":198.8,"h":198.8,"l":198.8,"n":1,"o":198.8,"t":"2026-10-15T11:40:00Z","v":500,"vw":198.8},{"c":198.05,"h":198.05,"l":198.05,"n":6,"o":198.05,"t":"2026-10-15T12:30:00Z","v":515,"vw":198.05},{"c":198.5,"h":198.5,"l":198.47,"n":3,"o":198.47,"t":"2026-10-15T13:15:00Z","v":2216,"vw":198.498646},{"c":199.5,"h":199.5,"l":199,"n":63,"o":199,"t":"2026-10-15T13:25:00Z","v":1965,"vw":199.318003},{"c":196.105,"h":199.47,"l":195.7401,"n":670,"o":199.47,"t":"2026-10-15T13:30:00Z","v":37882,"vw":198.518375},{"c":196.305,"h":196.92,"l":195.75,"n":1019,"o":196.195,"t":"2026-10-15T13:35:00Z","v":53298,"vw":196.179127},{"c":196.93,"h":197.26,"l":196.4,"n":374,"o":196.4,"t":"2026-10-15T13:40:00Z","v":12480,"vw":197.003137},{"c":196.11,"h":197.14,"l":195.78,"n":446,"o":197.04,"t":"2026-10-15T13:45:00Z","v":16593,"vw":196.69773},{"c":194.82,"h":196.0275,"l":194.71,"n":888,"o":196.0275,"t":"2026-10-15T13:50:00Z","v":33147,"vw":194.97295},{"c":195.15,"h":195.175,"l":194.12,"n":880,"o":194.93,"t":"2026-10-15T13:55:00Z","v":40960,"vw":194.792157},{"c":194.43,"h":195.18,"l":194.39,"n":435,"o":195.04,"t":"2026-10-15T14:00:00Z","v":12483,"vw":194.792862},{"c":195.44,"h":195.77,"l":194.36,"n":639,"o":194.64,"t":"2026-10-15T14:05:00Z","v":30758,"vw":194.635012},{"c":195.02,"h":195.67,"l":195.02,"n":438,"o":195.41,"t":"2026-10-15T14:10:00Z","v":11139,"vw":195.417853},{"c":195.57,"h":195.67,"l":195.2,"n":469,"o":195.26,"t":"2026-10-15T14:15:00Z","v":31976,"vw":195.342001},{"c":194.785,"h":195.53,"l":194.6,"n":620,"o":195.53,"t":"2026-10-15T14:20:00Z","v":35900,"vw":194.941834},{"c":195.08,"h":195.25,"l":194.64,"n":490,"o":194.785,"t":"2026-10-15T14:25:00Z","v":13566,"vw":194.963985},{"c":195.18,"h":195.26,"l":194.8,"n":385,"o":195.17,"t":"2026-10-15T14:30:00Z","v":11011,"vw":195.028284},{"c":195.06,"h":195.35,"l":194.945,"n":306,"o":195.01,"t":"2026-10-15T14:35:00Z","v":20970,"vw":195.199066},{"c":195.33,"h":195.33,"l":194.9634,"n":383,"o":195.105,"t":"2026-10-15T14:40:00Z","v":9740,"vw":195.182694},{"c":194.97,"h":195.24,"l":194.955,"n":314,"o":195.19,"t":"2026-10-15T14:45:00Z","v":14625,"vw":195.14},{"c":194.97,"h":195.08,"l":194.6,"n":406,"o":195,"t":"2026-10-15T14:50:00Z","v":21982,"vw":194.93629},{"c":194.9,"h":195.01,"l":194.82,"n":306,"o":194.97,"t":"2026-10-15T14:55:00Z","v":11200,"vw":194.927231},{"c":194.66,"h":194.93,"l":194.435,"n":469,"o":194.93,"t":"2026-10-15T15:00:00Z","v":18675,"vw":194.697506},{"c":194.34,"h":194.63,"l":194.15,"n":248,"o":194.52,"t":"2026-10-15T15:05:00Z","v":8443,"vw":194.419164},{"c":194.33,"h":194.34,"l":194,"n":384,"o":194.3175,"t":"2026-10-15T15:10:00Z","v":12145,"vw":194.214941},{"c":195.25,"h":195.25,"l":194.33,"n":468,"o":194.42,"t":"2026-10-15T15:15:00Z","v":12357,"vw":194.614399},{"c":195.01,"h":195.295,"l":195.01,"n":315,"o":195.23,"t":"2026-10-15T15:20:00Z","v":7443,"vw":195.15447},{"c":195.43,"h":195.44,"l":194.96,"n":823,"o":194.99,"t":"2026-10-15T15:25:00Z","v":59492,"vw":195.161983},{"c":195.26,"h":195.57,"l":195.26,"n":439,"o":195.42,"t":"2026-10-15T15:30:00Z","v":13805,"vw":195.470155},{"c":195,"h":195.325,"l":194.99,"n":363,"o":195.315,"t":"2026-10-15T15:35:00Z","v":9276,"vw":195.153867},{"c":195.495,"h":195.5,"l":195.07,"n":528,"o":195.07,"t":"2026-10-15T15:40:00Z","v":25802,"vw":195.360531},{"c":195.565,"h":195.635,"l":195.37,"n":526,"o":195.5,"t":"2026-10-15T15:45:00Z","v":20148,"vw":195.507399},{"c":195.6,"h":195.61,"l":195.39,"n":297,"o":195.605,"t":"2026-10-15T15:50:00Z","v":7488,"vw":195.530244},{"c":195.53,"h":195.68,"l":195.39,"n":507,"o":195.62,"t":"2026-10-15T15:55:00Z","v":18111,"vw":195.557462},{"c":195.48,"h":195.69,"l":195.27,"n":691,"o":195.49,"t":"2026-10-15T16:00:00Z","v":35556,"vw":195.454669},{"c":195.515,"h":195.59,"l":195.3,"n":445,"o":195.5,"t":"2026-10-15T16:05:00Z","v":27147,"vw":195.461366},{"c":195.8456,"h":196.11,"l":195.4365,"n":736,"o":195.58,"t":"2026-10-15T16:10:00Z","v":45354,"vw":195.770894},{"c":195.495,"h":196.08,"l":195.48,"n":386,"o":196.08,"t":"2026-10-15T16:15:00Z","v":13073,"vw":195.886448},{"c":195.63,"h":195.63,"l":195.35,"n":265,"o":195.52,"t":"2026-10-15T16:20:00Z","v":5434,"vw":195.445886},{"c":195.69,"h":195.795,"l":195.605,"n":344,"o":195.64,"t":"2026-10-15T16:25:00Z","v":7513,"vw":195.693166},{"c":195.84,"h":195.89,"l":195.55,"n":275,"o":195.695,"t":"2026-10-15T16:30:00Z","v":6936,"vw":195.685141},{"c":195.61,"h":195.78,"l":195.54,"n":276,"o":195.78,"t":"2026-10-15T16:35:00Z","v":8537,"vw":195.645798},{"c":195.215,"h":195.53,"l":195.19,"n":288,"o":195.53,"t":"2026-10-15T16:40:00Z","v":6589,"vw":195.31891},{"c":195.39,"h":195.39,"l":195.09,"n":273,"o":195.17,"t":"2026-10-15T16:45:00Z","v":5442,"vw":195.187923},{"c":195.25,"h":195.39,"l":195.115,"n":393,"o":195.39,"t":"2026-10-15T16:50:00Z","v":10735,"vw":195.264981},{"c":195.405,"h":195.405,"l":195.21,"n":182,"o":195.325,"t":"2026-10-15T16:55:00Z","v":4760,"vw":195.310411},{"c":195.405,"h":195.6316,"l":195.34,"n":422,"o":195.36,"t":"2026-10-15T17:00:00Z","v":12828,"vw":195.473883},{"c":195.63,"h":195.63,"l":195.445,"n":170,"o":195.465,"t":"2026-10-15T17:05:00Z","v":3603,"vw":195.519655},{"c":195.755,"h":195.86,"l":195.49,"n":448,"o":195.56,"t":"2026-10-15T17:10:00Z","v":17525,"vw":195.710301},{"c":195.71,"h":195.905,"l":195.66,"n":428,"o":195.755,"t":"2026-10-15T17:15:00Z","v":19876,"vw":195.815297},{"c":195.64,"h":195.84,"l":195.6,"n":412,"o":195.65,"t":"2026-10-15T17:20:00Z","v":13777,"vw":195.735731},{"c":195.52,"h":195.71,"l":195.52,"n":282,"o":195.69,"t":"2026-10-15T17:25:00Z","v":6332,"vw":195.641681},{"c":195.47,"h":195.52,"l":195.43,"n":301,"o":195.47,"t":"2026-10-15T17:30:00Z","v":9103,"vw":195.480611},{"c":195.16,"h":195.41,"l":195.14,"n":268,"o":195.41,"t":"2026-10-15T17:35:00Z","v":6373,"vw":195.27314},{"c":195.33,"h":195.41,"l":195.15,"n":402,"o":195.15,"t":"2026-10-15T17:40:00Z","v":9621,"vw":195.293079},{"c":195.75,"h":195.75,"l":195.11,"n":470,"o":195.22,"t":"2026-10-15T17:45:00Z","v":15625,"vw":195.375505},{"c":196,"h":196,"l":195.69,"n":456,"o":195.71,"t":"2026-10-15T17:50:00Z","v":19930,"vw":195.82747},{"c":196.26,"h":196.41,"l":196.04,"n":702,"o":196.04,"t":"2026-10-15T17:55:00Z","v":28193,"vw":196.277105},{"c":196.33,"h":196.51,"l":196.25,"n":429,"o":196.35,"t":"2026-10-15T18:00:00Z","v":13510,"vw":196.355816},{"c":196.295,"h":196.44,"l":196.24,"n":336,"o":196.33,"t":"2026-10-15T18:05:00Z","v":8553,"vw":196.336077},{"c":196.12,"h":196.335,"l":195.96,"n":321,"o":196.325,"t":"2026-10-15T18:10:00Z","v":8357,"vw":196.121171},{"c":195.9,"h":196.05,"l":195.9,"n":259,"o":196.05,"t":"2026-10-15T18:15:00Z","v":6980,"vw":195.985643},{"c":195.695,"h":195.82,"l":195.595,"n":227,"o":195.82,"t":"2026-10-15T18:20:00Z","v":5690,"vw":195.674822},{"c":195.71,"h":195.85,"l":195.62,"n":285,"o":195.695,"t":"2026-10-15T18:25:00Z","v":10411,"vw":195.76055},{"c":195.66,"h":195.69,"l":195.5,"n":343,"o":195.63,"t":"2026-10-15T18:30:00Z","v":10672,"vw":195.577649},{"c":195.51,"h":195.665,"l":195.51,"n":334,"o":195.665,"t":"2026-10-15T18:35:00Z","v":10145,"vw":195.570362},{"c":195.51,"h":195.54,"l":195.42,"n":222,"o":195.49,"t":"2026-10-15T18:40:00Z","v":4779,"vw":195.485722},{"c":195.49,"h":195.49,"l":195.295,"n":342,"o":195.44,"t":"2026-10-15T18:45:00Z","v":8574,"vw":195.397163},{"c":195.4101,"h":195.49,"l":195.3475,"n":325,"o":195.41,"t":"2026-10-15T18:50:00Z","v":7004,"vw":195.40754},{"c":195.52,"h":195.61,"l":195.4,"n":307,"o":195.41,"t":"2026-10-15T18:55:00Z","v":8469,"vw":195.488968},{"c":195.604,"h":195.665,"l":195.44,"n":408,"o":195.51,"t":"2026-10-15T19:00:00Z","v":11013,"vw":195.538584},{"c":195.46,"h":195.725,"l":195.37,"n":464,"o":195.665,"t":"2026-10-15T19:05:00Z","v":15751,"vw":195.542336},{"c":195.42,"h":195.55,"l":195.36,"n":464,"o":195.48,"t":"2026-10-15T19:10:00Z","v":10972,"vw":195.432906},{"c":195.215,"h":195.445,"l":195.15,"n":478,"o":195.445,"t":"2026-10-15T19:15:00Z","v":12765,"vw":195.263456},{"c":195.035,"h":195.18,"l":194.99,"n":565,"o":195.18,"t":"2026-10-15T19:20:00Z","v":17721,"vw":195.050574},{"c":194.995,"h":195.12,"l":194.85,"n":843,"o":195.05,"t":"2026-10-15T19:25:00Z","v":39228,"vw":194.975652},{"c":194.955,"h":194.995,"l":194.7,"n":916,"o":194.995,"t":"2026-10-15T19:30:00Z","v":37722,"vw":194.865157},{"c":194.75,"h":194.965,"l":194.65,"n":667,"o":194.965,"t":"2026-10-15T19:35:00Z","v":14735,"vw":194.801246},{"c":194.51,"h":194.8,"l":194.36,"n":770,"o":194.75,"t":"2026-10-15T19:40:00Z","v":21159,"vw":194.614698},{"c":194.93,"h":194.96,"l":194.28,"n":775,"o":194.47,"t":"2026-10-15T19:45:00Z","v":40099,"vw":194.628465},{"c":195.31,"h":195.57,"l":194.85,"n":1653,"o":194.92,"t":"2026-10-15T19:50:00Z","v":53127,"vw":195.298803},{"c":195.63,"h":195.71,"l":195.13,"n":4371,"o":195.22,"t":"2026-10-15T19:55:00Z","v":151394,"vw":195.50843},{"c":195.6,"h":195.63,"l":195.6,"n":115,"o":195.6,"t":"2026-10-15T20:00:00Z","v":512880,"vw":195.600014},{"c":195,"h":195,"l":195,"n":1,"o":195,"t":"2026-10-15T23:55:00Z","v":100,"vw":195},{"c":198.01,"h":198.01,"l":198.01,"n":1,"o":198.01,"t":"2026-10-16T13:15:00Z","v":500,"vw":198.01},{"c":196.7,"h":196.7,"l":196.7,"n":9,"o":196.7,"t":"2026-10-16T13:25:00Z","v":655,"vw":196.7},{"c":197.89,"h":198.028,"l":197.01,"n":258,"o":197.01,"t":"2026-10-16T13:30:00Z","v":89549,"vw":197.089509},{"c":198.18,"h":198.33,"l":197.475,"n":313,"o":197.57,"t":"2026-10-16T13:35:00Z","v":21042,"vw":197.981571},{"c":197.57,"h":198.44,"l":197.38,"n":250,"o":198.44,"t":"2026-10-16T13:40:00Z","v":5460,"vw":197.906003},{"c":198.07,"h":198.14,"l":197.395,"n":256,"o":197.395,"t":"2026-10-16T13:45:00Z","v":4395,"vw":197.809653},{"c":197.68,"h":197.98,"l":197.68,"n":235,"o":197.835,"t":"2026-10-16T13:50:00Z","v":5131,"vw":197.818997},{"c":197.35,"h":197.7625,"l":197.35,"n":200,"o":197.605,"t":"2026-10-16T13:55:00Z","v":2944,"vw":197.469495},{"c":197.65,"h":197.815,"l":197.065,"n":240,"o":197.065,"t":"2026-10-16T14:00:00Z","v":6312,"vw":197.477957},{"c":198.38,"h":198.38,"l":197.89,"n":405,"o":197.89,"t":"2026-10-16T14:05:00Z","v":15749,"vw":198.21917},{"c":197.75,"h":198.37,"l":197.75,"n":303,"o":198.27,"t":"2026-10-16T14:10:00Z","v":6364,"vw":198.071482},{"c":197.845,"h":198.025,"l":197.6501,"n":276,"o":198.025,"t":"2026-10-16T14:15:00Z","v":4969,"vw":197.890008},{"c":197.435,"h":197.78,"l":197.435,"n":238,"o":197.74,"t":"2026-10-16T14:20:00Z","v":6235,"vw":197.525105},{"c":197.6,"h":197.75,"l":197.21,"n":307,"o":197.21,"t":"2026-10-16T14:25:00Z","v":6316,"vw":197.555428},{"c":197.8,"h":197.93,"l":197.69,"n":214,"o":197.78,"t":"2026-10-16T14:30:00Z","v":4152,"vw":197.817151},{"c":197.37,"h":197.63,"l":197.37,"n":87,"o":197.53,"t":"2026-10-16T14:35:00Z","v":2388,"vw":197.538065},{"c":198.03,"h":198.14,"l":197.8,"n":229,"o":197.95,"t":"2026-10-16T14:40:00Z","v":5747,"vw":198.003575},{"c":198.21,"h":198.445,"l":198.055,"n":330,"o":198.055,"t":"2026-10-16T14:45:00Z","v":11063,"vw":198.245963},{"c":198.54,"h":198.54,"l":198.18,"n":284,"o":198.18,"t":"2026-10-16T14:50:00Z","v":9211,"vw":198.324016},{"c":198.475,"h":198.475,"l":198.32,"n":209,"o":198.47,"t":"2026-10-16T14:55:00Z","v":139143,"vw":198.390986},{"c":198.52,"h":198.695,"l":198.4,"n":227,"o":198.4,"t":"2026-10-16T15:00:00Z","v":5877,"vw":198.563454},{"c":198.09,"h":198.58,"l":198.09,"n":258,"o":198.48,"t":"2026-10-16T15:05:00Z","v":6224,"vw":198.260373},{"c":197.825,"h":198.25,"l":197.825,"n":280,"o":198.175,"t":"2026-10-16T15:10:00Z","v":4427,"vw":198.050379},{"c":198.245,"h":198.35,"l":197.87,"n":260,"o":198.045,"t":"2026-10-16T15:15:00Z","v":7611,"vw":198.052893},{"c":198.4372,"h":198.54,"l":198.315,"n":418,"o":198.36,"t":"2026-10-16T15:20:00Z","v":21008,"vw":198.417908},{"c":198.295,"h":198.675,"l":198.27,"n":629,"o":198.47,"t":"2026-10-16T15:25:00Z","v":24439,"vw":198.544491},{"c":198.535,"h":198.535,"l":198.315,"n":249,"o":198.35,"t":"2026-10-16T15:30:00Z","v":5126,"vw":198.371477},{"c":198.88,"h":198.88,"l":198.525,"n":353,"o":198.535,"t":"2026-10-16T15:35:00Z","v":10377,"vw":198.738671},{"c":198.48,"h":198.82,"l":198.45,"n":217,"o":198.82,"t":"2026-10-16T15:40:00Z","v":4505,"vw":198.620488},{"c":199.485,"h":199.485,"l":198.4551,"n":496,"o":198.48,"t":"2026-10-16T15:45:00Z","v":13705,"vw":198.920153},{"c":199.21,"h":199.455,"l":199.16,"n":327,"o":199.45,"t":"2026-10-16T15:50:00Z","v":6032,"vw":199.332099},{"c":199.175,"h":199.47,"l":199.17,"n":293,"o":199.29,"t":"2026-10-16T15:55:00Z","v":6293,"vw":199.273179},{"c":199.07,"h":199.36,"l":199.07,"n":360,"o":199.19,"t":"2026-10-16T16:00:00Z","v":14181,"vw":199.247412},{"c":199.12,"h":199.2,"l":199.04,"n":262,"o":199.04,"t":"2026-10-16T16:05:00Z","v":5095,"vw":199.142658},{"c":199,"h":199.31,"l":198.99,"n":408,"o":199.17,"t":"2026-10-16T16:10:00Z","v":11871,"vw":199.161902},{"c":199.55,"h":199.62,"l":199,"n":390,"o":199,"t":"2026-10-16T16:15:00Z","v":13704,"vw":199.388099},{"c":199.8425,"h":199.85,"l":199.56,"n":352,"o":199.62,"t":"2026-10-16T16:20:00Z","v":12115,"vw":199.730008},{"c":200.23,"h":200.32,"l":199.835,"n":457,"o":199.84,"t":"2026-10-16T16:25:00Z","v":16458,"vw":200.012029},{"c":200.52,"h":200.619,"l":200.09,"n":395,"o":200.255,"t":"2026-10-16T16:30:00Z","v":10005,"vw":200.310786},{"c":200.45,"h":200.73,"l":200.4,"n":399,"o":200.56,"t":"2026-10-16T16:35:00Z","v":10476,"vw":200.533363},{"c":200.67,"h":200.935,"l":200.52,"n":436,"o":200.52,"t":"2026-10-16T16:40:00Z","v":16751,"vw":200.801357},{"c":201.07,"h":201.23,"l":200.82,"n":490,"o":200.87,"t":"2026-10-16T16:45:00Z","v":11705,"vw":201.019641},{"c":201.515,"h":201.575,"l":201.18,"n":516,"o":201.225,"t":"2026-10-16T16:50:00Z","v":15043,"vw":201.338646},{"c":202.27,"h":202.28,"l":201.2444,"n":1116,"o":201.57,"t":"2026-10-16T16:55:00Z","v":79673,"vw":201.654985},{"c":202.07,"h":202.24,"l":201.75,"n":837,"o":202.2,"t":"2026-10-16T17:00:00Z","v":54224,"vw":202.008161},{"c":201.8,"h":202.1466,"l":201.72,"n":748,"o":202.1,"t":"2026-10-16T17:05:00Z","v":46774,"vw":201.974551},{"c":202.17,"h":202.17,"l":201.75,"n":565,"o":201.845,"t":"2026-10-16T17:10:00Z","v":19319,"vw":201.988057},{"c":202.21,"h":202.43,"l":201.98,"n":775,"o":202.04,"t":"2026-10-16T17:15:00Z","v":28486,"vw":202.193668},{"c":202.6,"h":202.6,"l":201.845,"n":1024,"o":202.0807,"t":"2026-10-16T17:20:00Z","v":60381,"vw":202.063875},{"c":202.73,"h":202.74,"l":202.48,"n":558,"o":202.62,"t":"2026-10-16T17:25:00Z","v":18341,"vw":202.663047},{"c":202.75,"h":202.98,"l":202.65,"n":601,"o":202.71,"t":"2026-10-16T17:30:00Z","v":25800,"vw":202.759241},{"c":202.74,"h":203.04,"l":202.61,"n":674,"o":202.76,"t":"2026-10-16T17:35:00Z","v":41375,"vw":202.820812},{"c":202.345,"h":202.615,"l":201.975,"n":590,"o":202.61,"t":"2026-10-16T17:40:00Z","v":22879,"vw":202.259659},{"c":202.53,"h":202.685,"l":202.445,"n":492,"o":202.48,"t":"2026-10-16T17:45:00Z","v":22788,"vw":202.555882},{"c":202.58,"h":202.69,"l":202.41,"n":557,"o":202.5425,"t":"2026-10-16T17:50:00Z","v":25941,"vw":202.568566},{"c":202.47,"h":202.81,"l":202.405,"n":634,"o":202.61,"t":"2026-10-16T17:55:00Z","v":26102,"vw":202.582551},{"c":202.985,"h":203.04,"l":202.395,"n":633,"o":202.395,"t":"2026-10-16T18:00:00Z","v":29284,"vw":202.594011},{"c":202.99,"h":203.24,"l":202.89,"n":767,"o":202.96,"t":"2026-10-16T18:05:00Z","v":35585,"vw":203.099905},{"c":203.42,"h":203.5,"l":203.02,"n":664,"o":203.1,"t":"2026-10-16T18:10:00Z","v":28091,"vw":203.283646},{"c":202.91,"h":203.52,"l":202.91,"n":679,"o":203.52,"t":"2026-10-16T18:15:00Z","v":34650,"vw":203.163279},{"c":202.76,"h":203.09,"l":202.745,"n":658,"o":202.97,"t":"2026-10-16T18:20:00Z","v":30793,"vw":202.944811},{"c":202.575,"h":202.81,"l":202.47,"n":536,"o":202.76,"t":"2026-10-16T18:25:00Z","v":21951,"vw":202.63763},{"c":202.86,"h":202.89,"l":202.495,"n":469,"o":202.575,"t":"2026-10-16T18:30:00Z","v":29064,"vw":202.601511},{"c":203.35,"h":203.41,"l":202.86,"n":820,"o":202.86,"t":"2026-10-16T18:35:00Z","v":30355,"vw":203.170893},{"c":203.4299,"h":203.47,"l":203.27,"n":784,"o":203.33,"t":"2026-10-16T18:40:00Z","v":25048,"vw":203.37673},{"c":203.66,"h":203.77,"l":203.39,"n":707,"o":203.39,"t":"2026-10-16T18:45:00Z","v":21988,"vw":203.542347},{"c":203.43,"h":203.6747,"l":203.3,"n":975,"o":203.665,"t":"2026-10-16T18:50:00Z","v":34598,"vw":203.460201},{"c":203.76,"h":203.815,"l":203.32,"n":885,"o":203.41,"t":"2026-10-16T18:55:00Z","v":23378,"vw":203.559594},{"c":203.55,"h":203.8,"l":203.55,"n":784,"o":203.72,"t":"2026-10-16T19:00:00Z","v":25306,"vw":203.713626},{"c":203.38,"h":203.58,"l":203.18,"n":776,"o":203.51,"t":"2026-10-16T19:05:00Z","v":22352,"vw":203.364892},{"c":203.445,"h":203.45,"l":203.205,"n":840,"o":203.34,"t":"2026-10-16T19:10:00Z","v":25434,"vw":203.338057},{"c":203.31,"h":203.6118,"l":203.31,"n":564,"o":203.445,"t":"2026-10-16T19:15:00Z","v":16408,"vw":203.498445},{"c":203.57,"h":203.715,"l":203.2859,"n":874,"o":203.32,"t":"2026-10-16T19:20:00Z","v":29802,"vw":203.57455},{"c":203.415,"h":203.655,"l":203.34,"n":514,"o":203.55,"t":"2026-10-16T19:25:00Z","v":16810,"vw":203.504747},{"c":203.6,"h":203.645,"l":203.29,"n":749,"o":203.4,"t":"2026-10-16T19:30:00Z","v":24904,"vw":203.467105},{"c":203.585,"h":203.8205,"l":203.5119,"n":989,"o":203.58,"t":"2026-10-16T19:35:00Z","v":36724,"vw":203.695433},{"c":203.79,"h":203.79,"l":203.56,"n":975,"o":203.56,"t":"2026-10-16T19:40:00Z","v":26581,"vw":203.680321},{"c":203.865,"h":204.07,"l":203.72,"n":1389,"o":203.83,"t":"2026-10-16T19:45:00Z","v":56352,"vw":203.89832},{"c":203.96,"h":204.1,"l":203.65,"n":2008,"o":203.84,"t":"2026-10-16T19:50:00Z","v":70768,"vw":203.850883},{"c":203.98,"h":204.1,"l":203.73,"n":5390,"o":203.79,"t":"2026-10-16T19:55:00Z","v":226621,"vw":203.947258},{"c":203.95,"h":204.06,"l":203.95,"n":90,"o":204.06,"t":"2026-10-16T20:00:00Z","v":491761,"vw":203.950252},{"c":203.95,"h":203.95,"l":203.95,"n":1,"o":203.95,"t":"2026-10-16T20:15:00Z","v":328,"vw":203.95},{"c":203.77,"h":203.77,"l":203.77,"n":1,"o":203.77,"t":"2026-10-16T22:50:00Z","v":500,"vw":203.77},{"c":202.57,"h":202.57,"l":202.57,"n":3,"o":202.57,"t":"2026-10-19T11:25:00Z","v":160,"vw":202.57},{"c":202.12,"h":202.12,"l":202,"n":3,"o":202,"t":"2026-10-19T12:00:00Z","v":202,"vw":202.06},{"c":202.02,"h":202.1,"l":202.02,"n":8,"o":202.1,"t":"2026-10-19T12:05:00Z","v":557,"vw":202.055874},{"c":204.1507,"h":204.1507,"l":204.1507,"n":1,"o":204.1507,"t":"2026-10-19T12:50:00Z","v":146,"vw":204.1507},{"c":203.29,"h":203.29,"l":203.29,"n":12,"o":203.29,"t":"2026-10-19T13:25:00Z","v":278,"vw":203.29},{"c":204.025,"h":204.79,"l":202.175,"n":739,"o":203.41,"t":"2026-10-19T13:30:00Z","v":57528,"vw":203.836825},{"c":205.265,"h":205.265,"l":203.72,"n":587,"o":204.03,"t":"2026-10-19T13:35:00Z","v":36293,"vw":204.485285},{"c":205.37,"h":205.44,"l":204.245,"n":677,"o":205.1605,"t":"2026-10-19T13:40:00Z","v":98296,"vw":204.930696},{"c":205.37,"h":205.63,"l":205.28,"n":479,"o":205.5799,"t":"2026-10-19T13:45:00Z","v":21032,"vw":205.48798},{"c":205.2,"h":205.385,"l":205.0638,"n":343,"o":205.385,"t":"2026-10-19T13:50:00Z","v":15177,"vw":205.217917},{"c":204.33,"h":205.42,"l":204.33,"n":286,"o":205.07,"t":"2026-10-19T13:55:00Z","v":6903,"vw":204.959251},{"c":204.135,"h":204.66,"l":204.11,"n":918,"o":204.3,"t":"2026-10-19T14:00:00Z","v":84507,"vw":204.295329},{"c":204.09,"h":204.32,"l":203.83,"n":339,"o":204.14,"t":"2026-10-19T14:05:00Z","v":8780,"vw":204.099224},{"c":203.14,"h":204.0099,"l":202.9,"n":378,"o":203.91,"t":"2026-10-19T14:10:00Z","v":24887,"vw":203.434555},{"c":203.25,"h":203.46,"l":202.93,"n":608,"o":203.15,"t":"2026-10-19T14:15:00Z","v":28664,"vw":203.245949},{"c":203.245,"h":203.25,"l":202.84,"n":517,"o":203.235,"t":"2026-10-19T14:20:00Z","v":25745,"vw":203.009709},{"c":203.08,"h":203.2,"l":202.83,"n":466,"o":203.07,"t":"2026-10-19T14:25:00Z","v":15075,"vw":203.030272},{"c":203.4,"h":203.7452,"l":203.08,"n":279,"o":203.08,"t":"2026-10-19T14:30:00Z","v":6650,"vw":203.480407},{"c":202.88,"h":203.29,"l":202.88,"n":229,"o":203.09,"t":"2026-10-19T14:35:00Z","v":5290,"vw":203.132966},{"c":202.76,"h":202.95,"l":202.74,"n":317,"o":202.93,"t":"2026-10-19T14:40:00Z","v":8402,"vw":202.845476},{"c":202.49,"h":202.92,"l":202.48,"n":250,"o":202.7601,"t":"2026-10-19T14:45:00Z","v":8416,"vw":202.694475},{"c":202.69,"h":202.69,"l":202.425,"n":275,"o":202.43,"t":"2026-10-19T14:50:00Z","v":10841,"vw":202.612994},{"c":202.505,"h":202.695,"l":202.17,"n":557,"o":202.695,"t":"2026-10-19T14:55:00Z","v":19057,"vw":202.507768},{"c":202.35,"h":202.61,"l":202.33,"n":408,"o":202.505,"t":"2026-10-19T15:00:00Z","v":22200,"vw":202.45155},{"c":202.4541,"h":202.5,"l":202.23,"n":417,"o":202.31,"t":"2026-10-19T15:05:00Z","v":16654,"vw":202.355226},{"c":202.14,"h":202.395,"l":202.14,"n":284,"o":202.395,"t":"2026-10-19T15:10:00Z","v":7273,"vw":202.328229},{"c":202.575,"h":202.575,"l":202.245,"n":216,"o":202.3375,"t":"2026-10-19T15:15:00Z","v":5019,"vw":202.384648},{"c":202.49,"h":202.81,"l":202.49,"n":410,"o":202.66,"t":"2026-10-19T15:20:00Z","v":10297,"vw":202.661501},{"c":202.765,"h":202.89,"l":202.45,"n":304,"o":202.46,"t":"2026-10-19T15:25:00Z","v":8528,"vw":202.690948},{"c":203.04,"h":203.14,"l":202.895,"n":382,"o":202.94,"t":"2026-10-19T15:30:00Z","v":11776,"vw":202.954584},{"c":202.84,"h":203.085,"l":202.77,"n":263,"o":203.085,"t":"2026-10-19T15:35:00Z","v":13488,"vw":202.955719},{"c":202.635,"h":202.86,"l":202.58,"n":355,"o":202.76,"t":"2026-10-19T15:40:00Z","v":9787,"vw":202.744171},{"c":202.56,"h":202.8,"l":202.56,"n":372,"o":202.69,"t":"2026-10-19T15:45:00Z","v":8866,"vw":202.685721},{"c":203.16,"h":203.21,"l":202.57,"n":654,"o":202.57,"t":"2026-10-19T15:50:00Z","v":38319,"vw":203.111584},{"c":202.9,"h":203.15,"l":202.77,"n":360,"o":203.15,"t":"2026-10-19T15:55:00Z","v":10871,"vw":202.94906},{"c":202.9125,"h":203.405,"l":202.88,"n":364,"o":202.93,"t":"2026-10-19T16:00:00Z","v":13329,"vw":203.230364},{"c":202.62,"h":202.84,"l":202.3124,"n":278,"o":202.84,"t":"2026-10-19T16:05:00Z","v":8789,"vw":202.580652},{"c":202.72,"h":202.72,"l":202.51,"n":272,"o":202.655,"t":"2026-10-19T16:10:00Z","v":5588,"vw":202.577473},{"c":202.605,"h":202.7899,"l":202.605,"n":105,"o":202.68,"t":"2026-10-19T16:15:00Z","v":2357,"vw":202.717741},{"c":202.565,"h":202.59,"l":202.35,"n":256,"o":202.43,"t":"2026-10-19T16:20:00Z","v":6510,"vw":202.491729},{"c":202.75,"h":202.77,"l":202.555,"n":196,"o":202.62,"t":"2026-10-19T16:25:00Z","v":3613,"vw":202.706301},{"c":202.67,"h":202.99,"l":202.55,"n":414,"o":202.8,"t":"2026-10-19T16:30:00Z","v":10630,"vw":202.802126},{"c":202.45,"h":202.83,"l":202.45,"n":254,"o":202.645,"t":"2026-10-19T16:35:00Z","v":7224,"vw":202.640818},{"c":202.5,"h":202.56,"l":202.37,"n":181,"o":202.45,"t":"2026-10-19T16:40:00Z","v":5045,"vw":202.468376},{"c":202.595,"h":202.595,"l":202.445,"n":194,"o":202.47,"t":"2026-10-19T16:45:00Z","v":5143,"vw":202.55246},{"c":202.445,"h":202.575,"l":202.37,"n":126,"o":202.575,"t":"2026-10-19T16:50:00Z","v":1761,"vw":202.475556},{"c":202.7,"h":202.71,"l":202.39,"n":214,"o":202.39,"t":"2026-10-19T16:55:00Z","v":4821,"vw":202.597241},{"c":202.765,"h":202.81,"l":202.67,"n":158,"o":202.67,"t":"2026-10-19T17:00:00Z","v":2802,"vw":202.768705},{"c":202.945,"h":203.05,"l":202.645,"n":206,"o":202.66,"t":"2026-10-19T17:05:00Z","v":6343,"vw":202.940973},{"c":203.03,"h":203.065,"l":202.91,"n":176,"o":203.034,"t":"2026-10-19T17:10:00Z","v":3837,"vw":203.01428},{"c":202.775,"h":203.0189,"l":202.765,"n":209,"o":202.945,"t":"2026-10-19T17:15:00Z","v":5611,"vw":202.907601},{"c":202.82,"h":202.82,"l":202.71,"n":197,"o":202.71,"t":"2026-10-19T17:20:00Z","v":5683,"vw":202.763846},{"c":202.72,"h":202.84,"l":202.49,"n":312,"o":202.84,"t":"2026-10-19T17:25:00Z","v":7567,"vw":202.648834},{"c":202.64,"h":202.64,"l":202.5,"n":208,"o":202.52,"t":"2026-10-19T17:30:00Z","v":3858,"vw":202.564167},{"c":202.8,"h":202.8,"l":202.485,"n":209,"o":202.55,"t":"2026-10-19T17:35:00Z","v":5147,"vw":202.599277},{"c":202.45,"h":202.715,"l":202.135,"n":501,"o":202.715,"t":"2026-10-19T17:40:00Z","v":14319,"vw":202.464189},{"c":202.87,"h":202.95,"l":202.5,"n":379,"o":202.5,"t":"2026-10-19T17:45:00Z","v":19319,"vw":202.781791},{"c":202.608,"h":202.9875,"l":202.608,"n":341,"o":202.875,"t":"2026-10-19T17:50:00Z","v":12379,"vw":202.763747},{"c":202.78,"h":202.795,"l":202.6,"n":180,"o":202.63,"t":"2026-10-19T17:55:00Z","v":3379,"vw":202.727267},{"c":202.492,"h":202.82,"l":202.37,"n":443,"o":202.71,"t":"2026-10-19T18:00:00Z","v":32841,"vw":202.671847},{"c":202.5,"h":202.63,"l":202.39,"n":288,"o":202.49,"t":"2026-10-19T18:05:00Z","v":8371,"vw":202.496406},{"c":202.59,"h":202.67,"l":202.46,"n":299,"o":202.67,"t":"2026-10-19T18:10:00Z","v":13366,"vw":202.578925},{"c":202.55,"h":202.72,"l":202.5,"n":332,"o":202.545,"t":"2026-10-19T18:15:00Z","v":13147,"vw":202.562276},{"c":202.265,"h":202.51,"l":202.2,"n":226,"o":202.51,"t":"2026-10-19T18:20:00Z","v":5481,"vw":202.372321},{"c":201.805,"h":202.29,"l":201.805,"n":355,"o":202.14,"t":"2026-10-19T18:25:00Z","v":8149,"vw":202.085836},{"c":201.85,"h":201.98,"l":201.83,"n":232,"o":201.92,"t":"2026-10-19T18:30:00Z","v":5219,"vw":201.915287},{"c":202.065,"h":202.065,"l":201.8,"n":344,"o":201.905,"t":"2026-10-19T18:35:00Z","v":9556,"vw":201.880835},{"c":202.96,"h":202.96,"l":202.15,"n":375,"o":202.15,"t":"2026-10-19T18:40:00Z","v":8225,"vw":202.565901},{"c":203.21,"h":203.26,"l":202.845,"n":291,"o":202.845,"t":"2026-10-19T18:45:00Z","v":6450,"vw":203.009341},{"c":203.21,"h":203.24,"l":202.94,"n":281,"o":203.15,"t":"2026-10-19T18:50:00Z","v":5339,"vw":203.100526},{"c":203.25,"h":203.25,"l":202.97,"n":298,"o":203.18,"t":"2026-10-19T18:55:00Z","v":7774,"vw":203.076365},{"c":203.15,"h":203.39,"l":203.125,"n":284,"o":203.1425,"t":"2026-10-19T19:00:00Z","v":5828,"vw":203.208672},{"c":202.815,"h":203.185,"l":202.755,"n":466,"o":203.185,"t":"2026-10-19T19:05:00Z","v":16115,"vw":202.986842},{"c":202.78,"h":202.87,"l":202.75,"n":298,"o":202.775,"t":"2026-10-19T19:10:00Z","v":6136,"vw":202.802837},{"c":202.66,"h":202.85,"l":202.54,"n":514,"o":202.8468,"t":"2026-10-19T19:15:00Z","v":16569,"vw":202.763977},{"c":202.47,"h":202.58,"l":202.42,"n":426,"o":202.56,"t":"2026-10-19T19:20:00Z","v":7375,"vw":202.483226},{"c":202.575,"h":202.685,"l":202.42,"n":535,"o":202.42,"t":"2026-10-19T19:25:00Z","v":14278,"vw":202.575291},{"c":202.67,"h":202.78,"l":202.47,"n":566,"o":202.585,"t":"2026-10-19T19:30:00Z","v":13577,"vw":202.591452},{"c":202.97,"h":203.045,"l":202.665,"n":789,"o":202.665,"t":"2026-10-19T19:35:00Z","v":32951,"vw":202.904445},{"c":203.31,"h":203.32,"l":203.01,"n":594,"o":203.06,"t":"2026-10-19T19:40:00Z","v":12764,"vw":203.202357},{"c":203.38,"h":203.44,"l":203.12,"n":819,"o":203.33,"t":"2026-10-19T19:45:00Z","v":26033,"vw":203.2665},{"c":203.555,"h":203.64,"l":203.27,"n":1215,"o":203.32,"t":"2026-10-19T19:50:00Z","v":39677,"vw":203.422859},{"c":203.04,"h":203.74,"l":203.03,"n":4062,"o":203.7,"t":"2026-10-19T19:55:00Z","v":132637,"vw":203.246488},{"c":203.12,"h":203.12,"l":203.12,"n":97,"o":203.12,"t":"2026-10-19T20:00:00Z","v":323808,"vw":203.12},{"c":203.12,"h":203.12,"l":203.06,"n":8,"o":203.06,"t":"2026-10-19T20:10:00Z","v":900,"vw":203.1},{"c":207.53,"h":209.88,"l":206.34,"n":22,"o":206.34,"t":"2026-10-20T09:25:00Z","v":1215,"vw":208.550177},{"c":204.715,"h":204.715,"l":204.715,"n":4,"o":204.715,"t":"2026-10-20T09:45:00Z","v":120,"vw":204.715},{"c":206,"h":206,"l":204,"n":3,"o":204,"t":"2026-10-20T11:00:00Z","v":332,"vw":204.666667},{"c":206,"h":206,"l":206,"n":1,"o":206,"t":"2026-10-20T12:05:00Z","v":2560,"vw":206},{"c":205.95,"h":205.95,"l":205.95,"n":1,"o":205.95,"t":"2026-10-20T12:25:00Z","v":100,"vw":205.95},{"c":205.128,"h":206.105,"l":204.54,"n":517,"o":206.105,"t":"2026-10-20T13:30:00Z","v":39227,"vw":205.67791},{"c":203.3301,"h":205.19,"l":203.01,"n":487,"o":204.965,"t":"2026-10-20T13:35:00Z","v":20174,"vw":203.923338},{"c":203.37,"h":204.4,"l":202.82,"n":364,"o":203.33,"t":"2026-10-20T13:40:00Z","v":19656,"vw":203.836889},{"c":202.775,"h":203.5,"l":202.51,"n":650,"o":203.37,"t":"2026-10-20T13:45:00Z","v":52814,"vw":202.991179},{"c":202.82,"h":202.95,"l":202.28,"n":291,"o":202.775,"t":"2026-10-20T13:50:00Z","v":10878,"vw":202.706444},{"c":203.05,"h":203.47,"l":202.8,"n":511,"o":203.0199,"t":"2026-10-20T13:55:00Z","v":39865,"vw":203.021795},{"c":202.62,"h":203.13,"l":202.62,"n":291,"o":203.115,"t":"2026-10-20T14:00:00Z","v":5095,"vw":202.907706},{"c":202.435,"h":202.825,"l":202.2,"n":247,"o":202.825,"t":"2026-10-20T14:05:00Z","v":5824,"vw":202.625173},{"c":202.5825,"h":203.1,"l":202.42,"n":269,"o":202.42,"t":"2026-10-20T14:10:00Z","v":4437,"vw":202.756431},{"c":201.265,"h":202.555,"l":201.265,"n":335,"o":202.52,"t":"2026-10-20T14:15:00Z","v":6716,"vw":201.993607},{"c":200.16,"h":201.36,"l":199.68,"n":525,"o":201,"t":"2026-10-20T14:20:00Z","v":22954,"vw":200.164771},{"c":198.8407,"h":200.11,"l":198.8407,"n":493,"o":199.85,"t":"2026-10-20T14:25:00Z","v":17870,"vw":199.45069},{"c":200,"h":200,"l":198.78,"n":484,"o":198.85,"t":"2026-10-20T14:30:00Z","v":13296,"vw":199.301681},{"c":199.675,"h":200,"l":199.48,"n":326,"o":199.66,"t":"2026-10-20T14:35:00Z","v":13578,"vw":199.667554},{"c":198.61,"h":199.815,"l":198.61,"n":454,"o":199.815,"t":"2026-10-20T14:40:00Z","v":13639,"vw":199.186089},{"c":199.25,"h":199.45,"l":198.41,"n":704,"o":198.52,"t":"2026-10-20T14:45:00Z","v":42585,"vw":199.161252},{"c":199.285,"h":199.58,"l":198.93,"n":574,"o":199.4221,"t":"2026-10-20T14:50:00Z","v":22783,"vw":199.18101},{"c":199.49,"h":199.49,"l":199.06,"n":360,"o":199.12,"t":"2026-10-20T14:55:00Z","v":7953,"vw":199.193431},{"c":200.09,"h":200.09,"l":199.35,"n":380,"o":199.35,"t":"2026-10-20T15:00:00Z","v":9536,"vw":199.668202},{"c":200.46,"h":200.46,"l":199.93,"n":273,"o":199.99,"t":"2026-10-20T15:05:00Z","v":5952,"vw":200.081965},{"c":201.04,"h":201.47,"l":200.4,"n":1351,"o":200.42,"t":"2026-10-20T15:10:00Z","v":79498,"vw":200.888484},{"c":201.955,"h":202.0146,"l":200.435,"n":1310,"o":200.805,"t":"2026-10-20T15:15:00Z","v":73519,"vw":201.434942},{"c":201.935,"h":202.17,"l":201.8059,"n":367,"o":201.9,"t":"2026-10-20T15:20:00Z","v":16088,"vw":201.951166},{"c":202.03,"h":202.04,"l":201.76,"n":250,"o":201.915,"t":"2026-10-20T15:25:00Z","v":9216,"vw":201.863147},{"c":201.77,"h":202.06,"l":201.73,"n":441,"o":201.9548,"t":"2026-10-20T15:30:00Z","v":20059,"vw":201.939},{"c":201.745,"h":202,"l":201.63,"n":651,"o":201.745,"t":"2026-10-20T15:35:00Z","v":39589,"vw":201.939182},{"c":201.51,"h":201.76,"l":201.51,"n":291,"o":201.735,"t":"2026-10-20T15:40:00Z","v":10206,"vw":201.693501},{"c":201.69,"h":201.88,"l":201.65,"n":191,"o":201.68,"t":"2026-10-20T15:45:00Z","v":13067,"vw":201.75938},{"c":201.875,"h":201.875,"l":201.44,"n":242,"o":201.69,"t":"2026-10-20T15:50:00Z","v":9665,"vw":201.752282},{"c":202.16,"h":202.345,"l":202.035,"n":274,"o":202.04,"t":"2026-10-20T15:55:00Z","v":20065,"vw":202.215492},{"c":202.07,"h":202.34,"l":202.07,"n":255,"o":202.16,"t":"2026-10-20T16:00:00Z","v":6997,"vw":202.216449},{"c":202,"h":202.115,"l":201.95,"n":123,"o":202.115,"t":"2026-10-20T16:05:00Z","v":5394,"vw":202.000659},{"c":202.13,"h":202.355,"l":202,"n":134,"o":202,"t":"2026-10-20T16:10:00Z","v":4831,"vw":202.140348},{"c":202.065,"h":202.195,"l":202.02,"n":191,"o":202.02,"t":"2026-10-20T16:15:00Z","v":5268,"vw":202.064481},{"c":202.11,"h":202.12,"l":201.905,"n":194,"o":202.12,"t":"2026-10-20T16:20:00Z","v":7191,"vw":201.950741},{"c":201.91,"h":202.11,"l":201.91,"n":174,"o":202.1,"t":"2026-10-20T16:25:00Z","v":3511,"vw":202.033972},{"c":202.06,"h":202.205,"l":201.985,"n":208,"o":202.03,"t":"2026-10-20T16:30:00Z","v":4163,"vw":202.081823},{"c":202.17,"h":202.19,"l":201.92,"n":230,"o":202.09,"t":"2026-10-20T16:35:00Z","v":5735,"vw":202.05283},{"c":202.335,"h":202.34,"l":202.08,"n":142,"o":202.08,"t":"2026-10-20T16:40:00Z","v":3447,"vw":202.220788},{"c":202.385,"h":202.385,"l":202.26,"n":178,"o":202.31,"t":"2026-10-20T16:45:00Z","v":4442,"vw":202.331071},{"c":202.52,"h":202.52,"l":202.31,"n":248,"o":202.33,"t":"2026-10-20T16:50:00Z","v":7529,"vw":202.381367},{"c":202.53,"h":202.7685,"l":202.53,"n":132,"o":202.67,"t":"2026-10-20T16:55:00Z","v":6609,"vw":202.640417},{"c":202.235,"h":202.54,"l":202.14,"n":374,"o":202.53,"t":"2026-10-20T17:00:00Z","v":10879,"vw":202.420809},{"c":202.12,"h":202.22,"l":202.12,"n":135,"o":202.13,"t":"2026-10-20T17:05:00Z","v":2142,"vw":202.163498},{"c":202.22,"h":202.22,"l":202.14,"n":154,"o":202.14,"t":"2026-10-20T17:10:00Z","v":2194,"vw":202.193184},{"c":202.21,"h":202.21,"l":202.06,"n":211,"o":202.16,"t":"2026-10-20T17:15:00Z","v":4571,"vw":202.125929},{"c":202.13,"h":202.28,"l":201.95,"n":248,"o":202.28,"t":"2026-10-20T17:20:00Z","v":4581,"vw":202.10981},{"c":202.09,"h":202.13,"l":201.935,"n":153,"o":202.13,"t":"2026-10-20T17:25:00Z","v":4220,"vw":202.00622},{"c":202,"h":202.11,"l":201.873,"n":173,"o":202.1,"t":"2026-10-20T17:30:00Z","v":4210,"vw":202.004637},{"c":202.02,"h":202.14,"l":201.95,"n":153,"o":202.02,"t":"2026-10-20T17:35:00Z","v":4897,"vw":202.012216},{"c":202.26,"h":202.3,"l":202.15,"n":156,"o":202.15,"t":"2026-10-20T17:40:00Z","v":6854,"vw":202.288},{"c":202.325,"h":202.36,"l":202.22,"n":179,"o":202.23,"t":"2026-10-20T17:45:00Z","v":8726,"vw":202.310488},{"c":202.28,"h":202.37,"l":202.245,"n":176,"o":202.325,"t":"2026-10-20T17:50:00Z","v":4614,"vw":202.306543},{"c":202.28,"h":202.28,"l":202.06,"n":247,"o":202.21,"t":"2026-10-20T17:55:00Z","v":7935,"vw":202.175519},{"c":202.45,"h":202.45,"l":202.1,"n":310,"o":202.26,"t":"2026-10-20T18:00:00Z","v":9173,"vw":202.209097},{"c":202.31,"h":202.54,"l":202.31,"n":286,"o":202.5,"t":"2026-10-20T18:05:00Z","v":8607,"vw":202.378931},{"c":202.33,"h":202.56,"l":202.255,"n":282,"o":202.31,"t":"2026-10-20T18:10:00Z","v":6599,"vw":202.370481},{"c":202.22,"h":202.24,"l":202.22,"n":79,"o":202.2216,"t":"2026-10-20T18:15:00Z","v":1290,"vw":202.22738},{"c":202.04,"h":202.2,"l":202.04,"n":191,"o":202.15,"t":"2026-10-20T18:20:00Z","v":4314,"vw":202.108538},{"c":201.84,"h":202.04,"l":201.82,"n":114,"o":202.04,"t":"2026-10-20T18:25:00Z","v":2169,"vw":201.945},{"c":201.775,"h":201.895,"l":201.775,"n":283,"o":201.82,"t":"2026-10-20T18:30:00Z","v":7855,"vw":201.870727},{"c":201.86,"h":201.94,"l":201.71,"n":353,"o":201.71,"t":"2026-10-20T18:35:00Z","v":9706,"vw":201.863245},{"c":202.24,"h":202.35,"l":201.86,"n":287,"o":201.96,"t":"2026-10-20T18:40:00Z","v":11551,"vw":202.125613},{"c":202.585,"h":202.585,"l":202.23,"n":312,"o":202.3025,"t":"2026-10-20T18:45:00Z","v":11780,"vw":202.486616},{"c":202.12,"h":202.53,"l":202.12,"n":414,"o":202.53,"t":"2026-10-20T18:50:00Z","v":10129,"vw":202.308925},{"c":202.025,"h":202.15,"l":201.94,"n":433,"o":202.07,"t":"2026-10-20T18:55:00Z","v":18941,"vw":202.029731},{"c":202.19,"h":202.2,"l":202.02,"n":321,"o":202.11,"t":"2026-10-20T19:00:00Z","v":12146,"vw":202.119365},{"c":202.265,"h":202.3496,"l":202.15,"n":422,"o":202.19,"t":"2026-10-20T19:05:00Z","v":23599,"vw":202.283872},{"c":202.05,"h":202.29,"l":202.05,"n":356,"o":202.29,"t":"2026-10-20T19:10:00Z","v":13054,"vw":202.232591},{"c":202.1,"h":202.135,"l":201.995,"n":339,"o":201.995,"t":"2026-10-20T19:15:00Z","v":10914,"vw":202.08699},{"c":201.99,"h":202.1484,"l":201.95,"n":416,"o":202.07,"t":"2026-10-20T19:20:00Z","v":11143,"vw":202.055209},{"c":202.26,"h":202.26,"l":201.975,"n":559,"o":201.99,"t":"2026-10-20T19:25:00Z","v":16849,"vw":202.089588},{"c":201.97,"h":202.265,"l":201.9,"n":480,"o":202.26,"t":"2026-10-20T19:30:00Z","v":12660,"vw":202.02704},{"c":202.24,"h":202.28,"l":201.94,"n":484,"o":201.94,"t":"2026-10-20T19:35:00Z","v":11052,"vw":202.08448},{"c":202.29,"h":202.29,"l":202.11,"n":655,"o":202.23,"t":"2026-10-20T19:40:00Z","v":18591,"vw":202.175556},{"c":202.355,"h":202.42,"l":202.18,"n":417,"o":202.26,"t":"2026-10-20T19:45:00Z","v":12109,"vw":202.281146},{"c":202.3,"h":202.6,"l":202.3,"n":921,"o":202.46,"t":"2026-10-20T19:50:00Z","v":23905,"vw":202.444754},{"c":202.37,"h":202.54,"l":202.29,"n":3603,"o":202.39,"t":"2026-10-20T19:55:00Z","v":100083,"vw":202.365196},{"c":202.42,"h":202.42,"l":202.41,"n":152,"o":202.42,"t":"2026-10-20T20:00:00Z","v":446465,"vw":202.419997},{"c":201.47,"h":201.47,"l":200.98,"n":72,"o":201.19,"t":"2026-10-21T08:00:00Z","v":1294,"vw":201.213333},{"c":202.99,"h":202.99,"l":202.99,"n":1,"o":202.99,"t":"2026-10-21T12:10:00Z","v":100,"vw":202.99},{"c":201.59,"h":202.36,"l":201.24,"n":267,"o":201.24,"t":"2026-10-21T13:30:00Z","v":16941,"vw":201.418745},{"c":200.54,"h":201.635,"l":200.2,"n":368,"o":201.61,"t":"2026-10-21T13:35:00Z","v":17533,"vw":200.78389},{"c":200.315,"h":200.69,"l":199.9583,"n":375,"o":200.68,"t":"2026-10-21T13:40:00Z","v":14998,"vw":200.296171},{"c":200.6098,"h":200.62,"l":199.47,"n":387,"o":200.305,"t":"2026-10-21T13:45:00Z","v":15978,"vw":200.166275},{"c":200.925,"h":201.05,"l":200.435,"n":390,"o":200.58,"t":"2026-10-21T13:50:00Z","v":12661,"vw":200.785125},{"c":201.66,"h":201.66,"l":200.59,"n":327,"o":200.72,"t":"2026-10-21T13:55:00Z","v":14308,"vw":201.123013},{"c":202.085,"h":202.27,"l":201.735,"n":414,"o":201.735,"t":"2026-10-21T14:00:00Z","v":13687,"vw":202.044858},{"c":202.51,"h":202.625,"l":201.97,"n":292,"o":202.1275,"t":"2026-10-21T14:05:00Z","v":11180,"vw":202.262723},{"c":203,"h":203.065,"l":202.31,"n":252,"o":202.31,"t":"2026-10-21T14:10:00Z","v":8506,"vw":202.745021},{"c":203.16,"h":203.19,"l":202.82,"n":444,"o":203.02,"t":"2026-10-21T14:15:00Z","v":24589,"vw":202.971714},{"c":203.105,"h":203.309,"l":202.965,"n":596,"o":203.05,"t":"2026-10-21T14:20:00Z","v":24821,"vw":203.069834},{"c":202.425,"h":203.369,"l":202.35,"n":568,"o":203.105,"t":"2026-10-21T14:25:00Z","v":76806,"vw":202.645978},{"c":202.665,"h":202.875,"l":202.27,"n":308,"o":202.27,"t":"2026-10-21T14:30:00Z","v":9694,"vw":202.593764},{"c":202.9481,"h":203.0064,"l":202.685,"n":327,"o":202.8,"t":"2026-10-21T14:35:00Z","v":9047,"vw":202.855956},{"c":202.15,"h":202.905,"l":201.83,"n":384,"o":202.83,"t":"2026-10-21T14:40:00Z","v":17306,"vw":202.471012},{"c":202.2,"h":202.41,"l":202.025,"n":289,"o":202.16,"t":"2026-10-21T14:45:00Z","v":14013,"vw":202.268232},{"c":202.55,"h":202.78,"l":202.23,"n":911,"o":202.23,"t":"2026-10-21T14:50:00Z","v":30535,"vw":202.553651},{"c":202.755,"h":202.795,"l":202.62,"n":224,"o":202.72,"t":"2026-10-21T14:55:00Z","v":7885,"vw":202.723664},{"c":202.49,"h":202.755,"l":202.49,"n":241,"o":202.755,"t":"2026-10-21T15:00:00Z","v":7401,"vw":202.609101},{"c":202.47,"h":202.57,"l":202.17,"n":338,"o":202.42,"t":"2026-10-21T15:05:00Z","v":16694,"vw":202.439306},{"c":202.27,"h":202.53,"l":202.19,"n":298,"o":202.53,"t":"2026-10-21T15:10:00Z","v":14290,"vw":202.369641},{"c":202.185,"h":202.4,"l":202.12,"n":295,"o":202.305,"t":"2026-10-21T15:15:00Z","v":11904,"vw":202.261501},{"c":202.18,"h":202.53,"l":202,"n":652,"o":202.22,"t":"2026-10-21T15:20:00Z","v":23944,"vw":202.314982},{"c":201.095,"h":202.18,"l":201.03,"n":451,"o":202.18,"t":"2026-10-21T15:25:00Z","v":19841,"vw":201.641995},{"c":201.18,"h":201.24,"l":200.89,"n":312,"o":201.11,"t":"2026-10-21T15:30:00Z","v":10226,"vw":201.052332},{"c":200.775,"h":201.3746,"l":200.57,"n":316,"o":201.3746,"t":"2026-10-21T15:35:00Z","v":7195,"vw":200.874529},{"c":201.35,"h":201.37,"l":200.8,"n":269,"o":200.8,"t":"2026-10-21T15:40:00Z","v":6288,"vw":201.135703},{"c":201.37,"h":201.52,"l":201.29,"n":291,"o":201.3,"t":"2026-10-21T15:45:00Z","v":5905,"vw":201.427297},{"c":201.53,"h":201.56,"l":201.16,"n":310,"o":201.29,"t":"2026-10-21T15:50:00Z","v":7743,"vw":201.339954},{"c":201.3,"h":201.55,"l":201.1,"n":249,"o":201.55,"t":"2026-10-21T15:55:00Z","v":5854,"vw":201.247405},{"c":201.21,"h":201.305,"l":200.9501,"n":236,"o":201.3,"t":"2026-10-21T16:00:00Z","v":5873,"vw":201.184912},{"c":201.03,"h":201.28,"l":200.965,"n":267,"o":201.19,"t":"2026-10-21T16:05:00Z","v":8089,"vw":201.133356},{"c":201.15,"h":201.15,"l":200.8995,"n":310,"o":201.08,"t":"2026-10-21T16:10:00Z","v":7283,"vw":201.044777},{"c":201.3,"h":201.3,"l":201.08,"n":352,"o":201.27,"t":"2026-10-21T16:15:00Z","v":9131,"vw":201.200507},{"c":201.13,"h":201.29,"l":201.1,"n":323,"o":201.28,"t":"2026-10-21T16:20:00Z","v":7259,"vw":201.193644},{"c":201.36,"h":201.41,"l":201.135,"n":249,"o":201.135,"t":"2026-10-21T16:25:00Z","v":5506,"vw":201.227513},{"c":201.23,"h":201.46,"l":201.22,"n":261,"o":201.395,"t":"2026-10-21T16:30:00Z","v":6751,"vw":201.329658},{"c":199.875,"h":201.31,"l":199.59,"n":856,"o":201.215,"t":"2026-10-21T16:35:00Z","v":29600,"vw":200.601249},{"c":200.145,"h":200.59,"l":199.715,"n":563,"o":199.715,"t":"2026-10-21T16:40:00Z","v":25275,"vw":200.208828},{"c":200.36,"h":200.45,"l":199.76,"n":396,"o":200.14,"t":"2026-10-21T16:45:00Z","v":22751,"vw":200.075888},{"c":200.625,"h":200.63,"l":200.32,"n":264,"o":200.46,"t":"2026-10-21T16:50:00Z","v":7169,"vw":200.4764},{"c":200.295,"h":200.6225,"l":200.23,"n":421,"o":200.56,"t":"2026-10-21T16:55:00Z","v":16543,"vw":200.395405},{"c":200.14,"h":200.29,"l":200.04,"n":359,"o":200.22,"t":"2026-10-21T17:00:00Z","v":9338,"vw":200.164281},{"c":200.21,"h":200.21,"l":199.93,"n":297,"o":200.17,"t":"2026-10-21T17:05:00Z","v":8549,"vw":200.048082},{"c":200.3201,"h":200.44,"l":200.06,"n":286,"o":200.19,"t":"2026-10-21T17:10:00Z","v":7592,"vw":200.193969},{"c":200.56,"h":200.66,"l":200.43,"n":212,"o":200.53,"t":"2026-10-21T17:15:00Z","v":5399,"vw":200.577553},{"c":200.88,"h":201.0199,"l":200.47,"n":243,"o":200.48,"t":"2026-10-21T17:20:00Z","v":9133,"vw":200.681669},{"c":201.12,"h":201.18,"l":200.79,"n":282,"o":200.79,"t":"2026-10-21T17:25:00Z","v":8601,"vw":201.04868},{"c":200.94,"h":201.185,"l":200.9,"n":329,"o":201.185,"t":"2026-10-21T17:30:00Z","v":10419,"vw":201.05422},{"c":201.03,"h":201.21,"l":201.01,"n":413,"o":201.1,"t":"2026-10-21T17:35:00Z","v":17330,"vw":201.089549},{"c":200.885,"h":201.025,"l":200.78,"n":215,"o":201.025,"t":"2026-10-21T17:40:00Z","v":4937,"vw":200.911311},{"c":200.27,"h":200.885,"l":200.27,"n":209,"o":200.885,"t":"2026-10-21T17:45:00Z","v":6921,"vw":200.498433},{"c":200.22,"h":200.35,"l":199.96,"n":258,"o":199.96,"t":"2026-10-21T17:50:00Z","v":6098,"vw":200.210925},{"c":200.615,"h":200.615,"l":200.205,"n":277,"o":200.205,"t":"2026-10-21T17:55:00Z","v":5877,"vw":200.432654},{"c":200.58,"h":200.645,"l":200.39,"n":250,"o":200.615,"t":"2026-10-21T18:00:00Z","v":6997,"vw":200.485352},{"c":200.61,"h":200.61,"l":200.49,"n":321,"o":200.54,"t":"2026-10-21T18:05:00Z","v":7723,"vw":200.549673},{"c":200.66,"h":200.66,"l":200.53,"n":168,"o":200.55,"t":"2026-10-21T18:10:00Z","v":3509,"vw":200.587},{"c":200.55,"h":200.68,"l":200.48,"n":216,"o":200.68,"t":"2026-10-21T18:15:00Z","v":5768,"vw":200.544422},{"c":200.595,"h":200.72,"l":200.53,"n":384,"o":200.61,"t":"2026-10-21T18:20:00Z","v":10342,"vw":200.664382},{"c":200.54,"h":200.85,"l":200.37,"n":340,"o":200.615,"t":"2026-10-21T18:25:00Z","v":12446,"vw":200.645298},{"c":200.665,"h":200.7,"l":200.545,"n":220,"o":200.55,"t":"2026-10-21T18:30:00Z","v":4935,"vw":200.642504},{"c":200.31,"h":200.6,"l":200.31,"n":279,"o":200.59,"t":"2026-10-21T18:35:00Z","v":6236,"vw":200.452855},{"c":200.23,"h":200.34,"l":200.23,"n":278,"o":200.34,"t":"2026-10-21T18:40:00Z","v":6895,"vw":200.285527},{"c":200.88,"h":200.88,"l":200.23,"n":767,"o":200.295,"t":"2026-10-21T18:45:00Z","v":25638,"vw":200.502467},{"c":201.41,"h":201.4699,"l":200.83,"n":599,"o":200.83,"t":"2026-10-21T18:50:00Z","v":30550,"vw":201.048562},{"c":201.85,"h":202.19,"l":201.35,"n":547,"o":201.35,"t":"2026-10-21T18:55:00Z","v":15750,"vw":201.726053},{"c":202.19,"h":202.29,"l":201.74,"n":654,"o":202.12,"t":"2026-10-21T19:00:00Z","v":21270,"vw":202.118749},{"c":202.65,"h":202.67,"l":201.88,"n":518,"o":202.225,"t":"2026-10-21T19:05:00Z","v":22011,"vw":202.498638},{"c":202.12,"h":202.715,"l":202.035,"n":328,"o":202.71,"t":"2026-10-21T19:10:00Z","v":8355,"vw":202.273108},{"c":201.69,"h":202.14,"l":201.69,"n":431,"o":202.115,"t":"2026-10-21T19:15:00Z","v":12006,"vw":201.942194},{"c":201.43,"h":201.72,"l":201.43,"n":416,"o":201.7,"t":"2026-10-21T19:20:00Z","v":11853,"vw":201.63845},{"c":201.01,"h":201.455,"l":200.99,"n":389,"o":201.41,"t":"2026-10-21T19:25:00Z","v":12421,"vw":201.167059},{"c":201.182,"h":201.182,"l":200.5,"n":504,"o":200.98,"t":"2026-10-21T19:30:00Z","v":14864,"vw":200.883989},{"c":201.16,"h":201.18,"l":200.94,"n":533,"o":201.095,"t":"2026-10-21T19:35:00Z","v":17128,"vw":201.087185},{"c":201.025,"h":201.21,"l":201.025,"n":615,"o":201.21,"t":"2026-10-21T19:40:00Z","v":17985,"vw":201.131597},{"c":200.91,"h":201.08,"l":200.75,"n":671,"o":201.06,"t":"2026-10-21T19:45:00Z","v":19400,"vw":200.912358},{"c":201.1,"h":201.11,"l":200.615,"n":1401,"o":200.85,"t":"2026-10-21T19:50:00Z","v":53263,"vw":200.886391},{"c":200.92,"h":201.22,"l":200.87,"n":3201,"o":201.035,"t":"2026-10-21T19:55:00Z","v":102693,"vw":200.98481},{"c":200.93,"h":200.93,"l":200.93,"n":80,"o":200.93,"t":"2026-10-21T20:00:00Z","v":588126,"vw":200.93},{"c":200.5,"h":200.52,"l":200.5,"n":10,"o":200.52,"t":"2026-10-21T20:10:00Z","v":425,"vw":200.508896},{"c":200.92,"h":200.92,"l":200.91,"n":4,"o":200.91,"t":"2026-10-21T22:30:00Z","v":300,"vw":200.915},{"c":200.93,"h":200.93,"l":200.93,"n":5,"o":200.93,"t":"2026-10-21T23:00:00Z","v":233,"vw":200.93},{"c":202.47,"h":202.47,"l":202.47,"n":62,"o":202.47,"t":"2026-10-22T08:00:00Z","v":1179,"vw":202.47},{"c":202.04,"h":202.04,"l":202.04,"n":4,"o":202.04,"t":"2026-10-22T12:25:00Z","v":143,"vw":202.04},{"c":204.99,"h":204.99,"l":204.99,"n":1,"o":204.99,"t":"2026-10-22T13:05:00Z","v":500,"vw":204.99},{"c":202.23,"h":202.23,"l":202.23,"n":3,"o":202.23,"t":"2026-10-22T13:25:00Z","v":130,"vw":202.23},{"c":202.115,"h":203.3525,"l":201.425,"n":311,"o":202.5,"t":"2026-10-22T13:30:00Z","v":21380,"vw":202.439959},{"c":201.28,"h":202.27,"l":201.07,"n":219,"o":202.27,"t":"2026-10-22T13:35:00Z","v":7048,"vw":201.773512},{"c":201.31,"h":201.855,"l":200.9,"n":292,"o":201.51,"t":"2026-10-22T13:40:00Z","v":13300,"vw":201.318027},{"c":200.75,"h":201.74,"l":200.69,"n":368,"o":201.74,"t":"2026-10-22T13:45:00Z","v":13050,"vw":201.196789},{"c":199.55,"h":200.865,"l":199.55,"n":275,"o":200.86,"t":"2026-10-22T13:50:00Z","v":10207,"vw":200.150936},{"c":199.485,"h":199.65,"l":199.225,"n":339,"o":199.405,"t":"2026-10-22T13:55:00Z","v":17006,"vw":199.488131},{"c":198.47,"h":199.53,"l":198.39,"n":430,"o":199.485,"t":"2026-10-22T14:00:00Z","v":18890,"vw":198.971615},{"c":197.2,"h":198.52,"l":197.2,"n":571,"o":198.44,"t":"2026-10-22T14:05:00Z","v":23790,"vw":198.093885},{"c":197.56,"h":197.63,"l":196.91,"n":437,"o":197.2,"t":"2026-10-22T14:10:00Z","v":14354,"vw":197.286645},{"c":198.465,"h":198.74,"l":197.325,"n":364,"o":197.55,"t":"2026-10-22T14:15:00Z","v":14935,"vw":197.902952},{"c":197.26,"h":198.31,"l":197.17,"n":580,"o":198.21,"t":"2026-10-22T14:20:00Z","v":20696,"vw":197.768676},{"c":197.12,"h":197.37,"l":196.67,"n":516,"o":197.15,"t":"2026-10-22T14:25:00Z","v":18801,"vw":196.973953},{"c":196.545,"h":196.955,"l":195.915,"n":576,"o":196.955,"t":"2026-10-22T14:30:00Z","v":15755,"vw":196.405831},{"c":196.045,"h":196.56,"l":195.97,"n":288,"o":196.34,"t":"2026-10-22T14:35:00Z","v":7254,"vw":196.273928},{"c":196.09,"h":196.58,"l":196.07,"n":339,"o":196.07,"t":"2026-10-22T14:40:00Z","v":11063,"vw":196.330744},{"c":196.19,"h":196.325,"l":195.85,"n":431,"o":196.17,"t":"2026-10-22T14:45:00Z","v":16126,"vw":196.096615},{"c":196.735,"h":196.89,"l":196.37,"n":473,"o":196.5,"t":"2026-10-22T14:50:00Z","v":34775,"vw":196.657101},{"c":196.9,"h":196.94,"l":196.35,"n":369,"o":196.9,"t":"2026-10-22T14:55:00Z","v":20922,"vw":196.756793},{"c":197.32,"h":197.5364,"l":196.73,"n":434,"o":196.905,"t":"2026-10-22T15:00:00Z","v":20476,"vw":197.076167},{"c":197.2,"h":197.57,"l":197.11,"n":330,"o":197.375,"t":"2026-10-22T15:05:00Z","v":13518,"vw":197.227022},{"c":196.59,"h":197.32,"l":196.59,"n":633,"o":197.195,"t":"2026-10-22T15:10:00Z","v":37912,"vw":196.994782},{"c":196.77,"h":196.85,"l":196.07,"n":611,"o":196.565,"t":"2026-10-22T15:15:00Z","v":33700,"vw":196.437981},{"c":196.17,"h":196.96,"l":196.075,"n":497,"o":196.66,"t":"2026-10-22T15:20:00Z","v":47558,"vw":196.694232},{"c":196.1,"h":196.21,"l":195.63,"n":538,"o":196.155,"t":"2026-10-22T15:25:00Z","v":13472,"vw":195.930468},{"c":195.4775,"h":195.98,"l":195.475,"n":581,"o":195.98,"t":"2026-10-22T15:30:00Z","v":24646,"vw":195.720036},{"c":194.99,"h":195.62,"l":194.94,"n":624,"o":195.46,"t":"2026-10-22T15:35:00Z","v":42440,"vw":195.245353},{"c":195.745,"h":195.745,"l":194.85,"n":823,"o":194.94,"t":"2026-10-22T15:40:00Z","v":33866,"vw":195.163952},{"c":195.705,"h":195.9,"l":195.57,"n":329,"o":195.81,"t":"2026-10-22T15:45:00Z","v":6229,"vw":195.735063},{"c":196.155,"h":196.365,"l":195.7,"n":351,"o":195.7,"t":"2026-10-22T15:50:00Z","v":13005,"vw":196.105612},{"c":196.13,"h":196.5,"l":195.97,"n":313,"o":195.97,"t":"2026-10-22T15:55:00Z","v":7782,"vw":196.313903},{"c":196.58,"h":196.885,"l":196.11,"n":203,"o":196.11,"t":"2026-10-22T16:00:00Z","v":7792,"vw":196.638208},{"c":196.9,"h":197.15,"l":196.4311,"n":347,"o":196.46,"t":"2026-10-22T16:05:00Z","v":14115,"vw":196.790209},{"c":197.3,"h":197.3,"l":196.86,"n":312,"o":196.89,"t":"2026-10-22T16:10:00Z","v":9068,"vw":197.035673},{"c":197.225,"h":197.56,"l":197.045,"n":361,"o":197.295,"t":"2026-10-22T16:15:00Z","v":22123,"vw":197.239062},{"c":197,"h":197.47,"l":196.85,"n":437,"o":197.225,"t":"2026-10-22T16:20:00Z","v":19036,"vw":197.196445},{"c":197.09,"h":197.115,"l":196.74,"n":294,"o":196.995,"t":"2026-10-22T16:25:00Z","v":10053,"vw":196.978824},{"c":197.14,"h":197.3,"l":196.89,"n":308,"o":197.05,"t":"2026-10-22T16:30:00Z","v":11941,"vw":197.174119},{"c":197.12,"h":197.17,"l":196.88,"n":302,"o":197.165,"t":"2026-10-22T16:35:00Z","v":8602,"vw":197.033207},{"c":197.7,"h":197.85,"l":197.22,"n":344,"o":197.23,"t":"2026-10-22T16:40:00Z","v":7941,"vw":197.450345},{"c":198.235,"h":198.235,"l":197.77,"n":524,"o":197.77,"t":"2026-10-22T16:45:00Z","v":14514,"vw":197.929628},{"c":198.42,"h":198.57,"l":198.07,"n":407,"o":198.235,"t":"2026-10-22T16:50:00Z","v":7089,"vw":198.293125},{"c":198.57,"h":198.7199,"l":198.23,"n":532,"o":198.39,"t":"2026-10-22T16:55:00Z","v":11715,"vw":198.556489},{"c":198.5,"h":198.7,"l":198.25,"n":370,"o":198.51,"t":"2026-10-22T17:00:00Z","v":10868,"vw":198.46586},{"c":198.11,"h":198.7939,"l":198.11,"n":357,"o":198.565,"t":"2026-10-22T17:05:00Z","v":7670,"vw":198.455714},{"c":197.975,"h":198.37,"l":197.89,"n":506,"o":198.105,"t":"2026-10-22T17:10:00Z","v":11622,"vw":198.153268},{"c":197.62,"h":198.01,"l":197.52,"n":548,"o":197.905,"t":"2026-10-22T17:15:00Z","v":18023,"vw":197.774996},{"c":197.64,"h":197.81,"l":197.51,"n":355,"o":197.63,"t":"2026-10-22T17:20:00Z","v":11812,"vw":197.640987},{"c":197.8,"h":197.86,"l":197.44,"n":382,"o":197.52,"t":"2026-10-22T17:25:00Z","v":8327,"vw":197.657143},{"c":198,"h":198,"l":197.725,"n":318,"o":197.785,"t":"2026-10-22T17:30:00Z","v":7494,"vw":197.869705},{"c":197.7,"h":197.98,"l":197.645,"n":438,"o":197.945,"t":"2026-10-22T17:35:00Z","v":11052,"vw":197.839787},{"c":197.765,"h":197.91,"l":197.695,"n":442,"o":197.695,"t":"2026-10-22T17:40:00Z","v":10191,"vw":197.805383},{"c":198.135,"h":198.165,"l":197.77,"n":283,"o":197.77,"t":"2026-10-22T17:45:00Z","v":6849,"vw":197.908284},{"c":198.29,"h":198.415,"l":198.12,"n":349,"o":198.175,"t":"2026-10-22T17:50:00Z","v":9118,"vw":198.275247},{"c":198.34,"h":198.38,"l":198.175,"n":543,"o":198.38,"t":"2026-10-22T17:55:00Z","v":15708,"vw":198.262327},{"c":198.04,"h":198.24,"l":197.9801,"n":389,"o":198.24,"t":"2026-10-22T18:00:00Z","v":19728,"vw":198.108131},{"c":198.19,"h":198.25,"l":198.1,"n":259,"o":198.165,"t":"2026-10-22T18:05:00Z","v":4201,"vw":198.16304},{"c":197.9,"h":198.23,"l":197.86,"n":370,"o":198.15,"t":"2026-10-22T18:10:00Z","v":14070,"vw":198.114184},{"c":197.79,"h":198.03,"l":197.77,"n":519,"o":197.85,"t":"2026-10-22T18:15:00Z","v":19308,"vw":197.879839},{"c":198.01,"h":198.03,"l":197.7,"n":639,"o":197.75,"t":"2026-10-22T18:20:00Z","v":28618,"vw":197.828031},{"c":198.27,"h":198.31,"l":198.04,"n":315,"o":198.09,"t":"2026-10-22T18:25:00Z","v":5989,"vw":198.185045}],"history":[{"c":182.41,"h":186.74,"l":182.04,"n":24935,"o":185.26,"t":"2024-10-21T04:00:00Z","v":1461189,"vw":183.142211},{"c":184.03,"h":185.05,"l":182.28,"n":22843,"o":184.22,"t":"2024-10-22T04:00:00Z","v":1068034,"vw":184.041703},{"c":181.12,"h":183.25,"l":179.96,"n":29765,"o":182.34,"t":"2024-10-23T04:00:00Z","v":1415133,"vw":181.090823},{"c":180.91,"h":183.14,"l":180.27,"n":22179,"o":182.35,"t":"2024-10-24T04:00:00Z","v":1072721,"vw":181.10345},{"c":184.38,"h":184.51,"l":181.85,"n":37010,"o":182.62,"t":"2024-10-25T04:00:00Z","v":2150804,"vw":183.488839},{"c":178.19,"h":179.9,"l":177.1201,"n":35829,"o":177.765,"t":"2024-10-28T04:00:00Z","v":1788230,"vw":178.457963},{"c":175.64,"h":179.2,"l":175.16,"n":33987,"o":177.76,"t":"2024-10-29T04:00:00Z","v":1691062,"vw":176.293034},{"c":176.65,"h":178.23,"l":175.64,"n":30164,"o":176.86,"t":"2024-10-30T04:00:00Z","v":1568194,"vw":177.025867},{"c":176.77,"h":179.125,"l":175.79,"n":41207,"o":178.35,"t":"2024-10-31T04:00:00Z","v":2028679,"vw":177.199524},{"c":175.81,"h":178.86,"l":175.081,"n":40628,"o":177.4,"t":"2024-11-01T04:00:00Z","v":1946138,"vw":176.458259},{"c":179.76,"h":181.33,"l":177.5,"n":39609,"o":178.19,"t":"2024-11-04T05:00:00Z","v":1918583,"vw":180.137855},{"c":175.63,"h":178.89,"l":173.7213,"n":64160,"o":174.9,"t":"2024-11-05T05:00:00Z","v":3691119,"vw":175.418691},{"c":183.62,"h":185.79,"l":177,"n":60759,"o":180,"t":"2024-11-06T05:00:00Z","v":3017307,"vw":182.224361},{"c":181.59,"h":183.21,"l":179.41,"n":38368,"o":182.46,"t":"2024-11-07T05:00:00Z","v":1727305,"vw":181.632417},{"c":181.88,"h":182.185,"l":179.23,"n":38810,"o":180.6,"t":"2024-11-08T05:00:00Z","v":2579217,"vw":181.016921},{"c":179.13,"h":182.09,"l":179,"n":38243,"o":181.96,"t":"2024-11-11T05:00:00Z","v":2803622,"vw":179.663805},{"c":179.91,"h":182.4899,"l":179.79,"n":37765,"o":180.48,"t":"2024-11-12T05:00:00Z","v":1788191,"vw":180.389897},{"c":182.24,"h":183.62,"l":177.5,"n":32841,"o":181,"t":"2024-11-13T05:00:00Z","v":1469323,"vw":181.569305},{"c":182.42,"h":184.085,"l":180.5,"n":27760,"o":182.85,"t":"2024-11-14T05:00:00Z","v":1366076,"vw":181.982247},{"c":176.6,"h":183.99,"l":176,"n":40471,"o":182.42,"t":"2024-11-15T05:00:00Z","v":2123445,"vw":177.867517},{"c":181.9,"h":183.65,"l":177.6,"n":39112,"o":178.49,"t":"2024-11-18T05:00:00Z","v":1967849,"vw":181.952413},{"c":180.12,"h":182.7499,"l":179.09,"n":30205,"o":180.62,"t":"2024-11-19T05:00:00Z","v":1632902,"vw":180.131778},{"c":181.46,"h":182.58,"l":180,"n":29746,"o":180.04,"t":"2024-11-20T05:00:00Z","v":1647778,"vw":181.268489},{"c":182.7,"h":185.68,"l":182.5,"n":31750,"o":183.25,"t":"2024-11-21T05:00:00Z","v":2140416,"vw":183.564194},{"c":185.29,"h":186.0738,"l":181.5,"n":35348,"o":182,"t":"2024-11-22T05:00:00Z","v":2188946,"vw":185.02979},{"c":179.55,"h":184.59,"l":178.9214,"n":46697,"o":184.49,"t":"2024-11-25T05:00:00Z","v":2957926,"vw":180.108117},{"c":175.97,"h":180.55,"l":175.13,"n":48597,"o":179.73,"t":"2024-11-26T05:00:00Z","v":2466844,"vw":176.264098},{"c":176.19,"h":178.8,"l":175.9,"n":27884,"o":176.52,"t":"2024-11-27T05:00:00Z","v":1490383,"vw":176.880188},{"c":177.59,"h":178.41,"l":176.01,"n":15634,"o":176.2,"t":"2024-11-29T05:00:00Z","v":820286,"vw":177.472466},{"c":175.83,"h":178.28,"l":173.93,"n":38131,"o":177.77,"t":"2024-12-02T05:00:00Z","v":1719419,"vw":175.493307},{"c":175.76,"h":178.27,"l":174.33,"n":32656,"o":178.04,"t":"2024-12-03T05:00:00Z","v":1804440,"vw":175.765159},{"c":170.99,"h":176.32,"l":168.69,"n":48048,"o":176,"t":"2024-12-04T05:00:00Z","v":2437858,"vw":170.963562},{"c":172.68,"h":174.13,"l":171.45,"n":36145,"o":171.45,"t":"2024-12-05T05:00:00Z","v":2157370,"vw":172.944499},{"c":166.83,"h":171.9,"l":164.81,"n":59528,"o":171.85,"t":"2024-12-06T05:00:00Z","v":3105123,"vw":166.696917},{"c":167.12,"h":169.98,"l":166.73,"n":36286,"o":169.52,"t":"2024-12-09T05:00:00Z","v":1775718,"vw":167.950282},{"c":163.15,"h":167.8873,"l":162.58,"n":46317,"o":167.72,"t":"2024-12-10T05:00:00Z","v":2299320,"vw":165.016299},{"c":163.9,"h":164.8,"l":162.54,"n":46135,"o":164.36,"t":"2024-12-11T05:00:00Z","v":2662901,"vw":163.658282},{"c":162.23,"h":164.045,"l":161.925,"n":35977,"o":163.71,"t":"2024-12-12T05:00:00Z","v":1627914,"vw":162.511835},{"c":163.34,"h":164.0413,"l":161,"n":34618,"o":162.61,"t":"2024-12-13T05:00:00Z","v":1718361,"vw":162.956569},{"c":158.93,"h":162.66,"l":158.51,"n":41467,"o":162.66,"t":"2024-12-16T05:00:00Z","v":2370846,"vw":159.517418},{"c":160.14,"h":160.335,"l":155.8,"n":49706,"o":157.9,"t":"2024-12-17T05:00:00Z","v":2714376,"vw":158.465777},{"c":156.08,"h":161.74,"l":155.97,"n":49702,"o":161.02,"t":"2024-12-18T05:00:00Z","v":2547221,"vw":157.979571},{"c":153.06,"h":159.34,"l":152.83,"n":47555,"o":158.6,"t":"2024-12-19T05:00:00Z","v":2963143,"vw":154.516594},{"c":154.94,"h":156.22,"l":152,"n":47234,"o":152.16,"t":"2024-12-20T05:00:00Z","v":7837444,"vw":154.724662},{"c":156.1,"h":156.58,"l":153.73,"n":31367,"o":154.96,"t":"2024-12-23T05:00:00Z","v":2107541,"vw":155.629329},{"c":157.77,"h":158.1,"l":155.2,"n":17537,"o":157.43,"t":"2024-12-24T05:00:00Z","v":823239,"vw":157.425976},{"c":158.03,"h":159.59,"l":156.7,"n":25144,"o":158.28,"t":"2024-12-26T05:00:00Z","v":1163773,"vw":157.979024},{"c":158.34,"h":159.55,"l":156.77,"n":30831,"o":157.87,"t":"2024-12-27T05:00:00Z","v":1723550,"vw":158.193039},{"c":160.98,"h":161.9469,"l":157.3601,"n":41442,"o":158.51,"t":"2024-12-30T05:00:00Z","v":2087054,"vw":160.579361},{"c":163.83,"h":164.26,"l":160.689,"n":41658,"o":160.99,"t":"2024-12-31T05:00:00Z","v":2491860,"vw":163.44995},{"c":166.78,"h":168.2234,"l":165.2,"n":40063,"o":166.15,"t":"2025-01-02T05:00:00Z","v":1788920,"vw":166.75406},{"c":170.96,"h":171.93,"l":167.6801,"n":35673,"o":168.35,"t":"2025-01-03T05:00:00Z","v":2016764,"vw":170.452629},{"c":169.64,"h":175.08,"l":168.82,"n":39770,"o":171.775,"t":"2025-01-06T05:00:00Z","v":2121355,"vw":171.066296},{"c":172.42,"h":173.28,"l":169.25,"n":36309,"o":170.24,"t":"2025-01-07T05:00:00Z","v":2127628,"vw":172.049536},{"c":170.99,"h":173,"l":169.47,"n":33970,"o":171.55,"t":"2025-01-08T05:00:00Z","v":1665969,"vw":170.991687},{"c":174.77,"h":177.26,"l":171.7,"n":45744,"o":174.89,"t":"2025-01-10T05:00:00Z","v":2725496,"vw":174.292126},{"c":177.61,"h":180.09,"l":175.71,"n":46388,"o":176.07,"t":"2025-01-13T05:00:00Z","v":3038513,"vw":178.004322},{"c":177.68,"h":178.8734,"l":175.685,"n":32051,"o":177,"t":"2025-01-14T05:00:00Z","v":1734373,"vw":177.554923},{"c":179.56,"h":180.25,"l":177.68,"n":31693,"o":178.49,"t":"2025-01-15T05:00:00Z","v":1669856,"vw":179.293394},{"c":179.12,"h":180.17,"l":177.65,"n":33399,"o":178.62,"t":"2025-01-16T05:00:00Z","v":1377846,"vw":179.171109},{"c":180.18,"h":180.9084,"l":178.53,"n":33084,"o":180.36,"t":"2025-01-17T05:00:00Z","v":1812047,"vw":180.122824},{"c":176.95,"h":178.73,"l":175.77,"n":43249,"o":178.44,"t":"2025-01-21T05:00:00Z","v":2151539,"vw":177.131779},{"c":177.59,"h":179.6484,"l":174.97,"n":28869,"o":176.23,"t":"2025-01-22T05:00:00Z","v":1608631,"vw":177.58228},{"c":176.63,"h":180.29,"l":175.832,"n":31380,"o":179.08,"t":"2025-01-23T05:00:00Z","v":1888683,"vw":177.274276},{"c":173.26,"h":177.694,"l":172.51,"n":31196,"o":177.16,"t":"2025-01-24T05:00:00Z","v":1940401,"vw":173.640739},{"c":171.6,"h":175.6899,"l":170.21,"n":37094,"o":173.66,"t":"2025-01-27T05:00:00Z","v":1773148,"vw":172.193071},{"c":169.25,"h":173.46,"l":167.16,"n":38252,"o":171.45,"t":"2025-01-28T05:00:00Z","v":1731472,"vw":169.364194},{"c":170.86,"h":171.58,"l":167.72,"n":28573,"o":168.99,"t":"2025-01-29T05:00:00Z","v":1316335,"vw":170.345481},{"c":170.41,"h":173.015,"l":169.44,"n":25649,"o":172.32,"t":"2025-01-30T05:00:00Z","v":1284486,"vw":171.183372},{"c":164.36,"h":169.87,"l":163.94,"n":49323,"o":169.53,"t":"2025-01-31T05:00:00Z","v":2917910,"vw":165.266937},{"c":164.48,"h":165.9815,"l":161.59,"n":40022,"o":165.18,"t":"2025-02-03T05:00:00Z","v":2214048,"vw":163.807151},{"c":166.3,"h":167.59,"l":160.57,"n":33425,"o":163.84,"t":"2025-02-04T05:00:00Z","v":1989014,"vw":165.699126},{"c":164.76,"h":165.9,"l":161.515,"n":34534,"o":165.9,"t":"2025-02-05T05:00:00Z","v":1985523,"vw":164.000917},{"c":160.03,"h":166.405,"l":158.99,"n":41613,"o":166.24,"t":"2025-02-06T05:00:00Z","v":2122271,"vw":160.748822},{"c":158.13,"h":161,"l":157.9,"n":39562,"o":160.66,"t":"2025-02-07T05:00:00Z","v":1966603,"vw":159.118623},{"c":161.66,"h":161.75,"l":159.325,"n":31102,"o":159.69,"t":"2025-02-10T05:00:00Z","v":1693834,"vw":161.146377},{"c":162.01,"h":164.64,"l":161.7,"n":32206,"o":162.9,"t":"2025-02-11T05:00:00Z","v":1722415,"vw":162.963201},{"c":155.46,"h":161.31,"l":155.14,"n":49797,"o":161.19,"t":"2025-02-12T05:00:00Z","v":2391444,"vw":157.272816},{"c":156.17,"h":157.15,"l":154.29,"n":45752,"o":155.46,"t":"2025-02-13T05:00:00Z","v":2256918,"vw":155.675858},{"c":156.99,"h":160.58,"l":153.26,"n":54398,"o":156.88,"t":"2025-02-14T05:00:00Z","v":3074005,"vw":156.563373},{"c":156.76,"h":161.59,"l":154.38,"n":49201,"o":161.19,"t":"2025-02-18T05:00:00Z","v":2500232,"vw":157.223386},{"c":160.26,"h":162.39,"l":158.52,"n":40292,"o":158.83,"t":"2025-02-19T05:00:00Z","v":2085860,"vw":160.482653},{"c":162.09,"h":162.84,"l":159.46,"n":45983,"o":160.3,"t":"2025-02-20T05:00:00Z","v":2352500,"vw":161.630271},{"c":156.12,"h":161.48,"l":155.59,"n":48861,"o":160.89,"t":"2025-02-21T05:00:00Z","v":3936423,"vw":157.121123},{"c":155.23,"h":156.8,"l":155.03,"n":50872,"o":156.12,"t":"2025-02-24T05:00:00Z","v":3883428,"vw":155.701439},{"c":151.92,"h":161.47,"l":151.69,"n":82195,"o":157.21,"t":"2025-02-25T05:00:00Z","v":4696081,"vw":155.492823},{"c":152.43,"h":154,"l":151,"n":48718,"o":151.83,"t":"2025-02-26T05:00:00Z","v":3302171,"vw":152.371141},{"c":155.59,"h":156.98,"l":151.74,"n":49611,"o":155.62,"t":"2025-02-27T05:00:00Z","v":3137217,"vw":155.486061},{"c":158.96,"h":159.41,"l":152.61,"n":54042,"o":155.01,"t":"2025-02-28T05:00:00Z","v":3361366,"vw":157.967979},{"c":148,"h":160.44,"l":147.7,"n":68569,"o":159.96,"t":"2025-03-03T05:00:00Z","v":3495001,"vw":151.689335},{"c":145.04,"h":147.53,"l":140.81,"n":86261,"o":145.99,"t":"2025-03-04T05:00:00Z","v":5029933,"vw":144.315758},{"c":142.7,"h":143.76,"l":139.57,"n":61030,"o":143.42,"t":"2025-03-05T05:00:00Z","v":3759226,"vw":141.65892},{"c":139.9,"h":142.44,"l":138.9396,"n":53239,"o":141.13,"t":"2025-03-06T05:00:00Z","v":3351736,"vw":140.424266},{"c":140.11,"h":144.15,"l":139.51,"n":49301,"o":140.8,"t":"2025-03-07T05:00:00Z","v":2814035,"vw":141.243738},{"c":140.58,"h":141.94,"l":137.09,"n":63341,"o":139.75,"t":"2025-03-10T04:00:00Z","v":3438433,"vw":140.099173},{"c":144.65,"h":146,"l":141.25,"n":45650,"o":141.87,"t":"2025-03-11T04:00:00Z","v":2319291,"vw":144.113677},{"c":146.55,"h":148.36,"l":143.25,"n":42694,"o":144.47,"t":"2025-03-12T04:00:00Z","v":2410995,"vw":146.304752},{"c":145.8,"h":146.91,"l":142.6,"n":40331,"o":145.31,"t":"2025-03-13T04:00:00Z","v":2641928,"vw":144.783214},{"c":150.2,"h":151.02,"l":145.22,"n":43838,"o":146.52,"t":"2025-03-14T04:00:00Z","v":2738976,"vw":149.649123},{"c":153.03,"h":153.98,"l":150.25,"n":40774,"o":150.8,"t":"2025-03-17T04:00:00Z","v":1979878,"vw":153.056119},{"c":155,"h":155.02,"l":152.1179,"n":41328,"o":153.99,"t":"2025-03-18T04:00:00Z","v":2352915,"vw":154.131109},{"c":157.6,"h":158.57,"l":155.2,"n":46352,"o":155.33,"t":"2025-03-19T04:00:00Z","v":2974529,"vw":157.61012},{"c":158.48,"h":159.25,"l":155.955,"n":30522,"o":156.83,"t":"2025-03-20T04:00:00Z","v":2048859,"vw":158.13403},{"c":158.5,"h":158.73,"l":156.16,"n":51479,"o":156.8,"t":"2025-03-21T04:00:00Z","v":7798483,"vw":158.144419},{"c":161.01,"h":161.44,"l":158.55,"n":36061,"o":158.85,"t":"2025-03-24T04:00:00Z","v":2042539,"vw":160.789432},{"c":161.6,"h":163.26,"l":160.57,"n":29005,"o":162,"t":"2025-03-25T04:00:00Z","v":2324125,"vw":161.372473},{"c":163.09,"h":165.13,"l":162.34,"n":37727,"o":162.835,"t":"2025-03-26T04:00:00Z","v":2373987,"vw":163.506012},{"c":160.23,"h":163.21,"l":159.64,"n":30449,"o":162.64,"t":"2025-03-27T04:00:00Z","v":1468078,"vw":160.896252},{"c":157.54,"h":160.96,"l":155.85,"n":35510,"o":159.93,"t":"2025-03-28T04:00:00Z","v":1635775,"vw":157.631381},{"c":159.88,"h":161.6,"l":156.8,"n":36360,"o":157.63,"t":"2025-03-31T04:00:00Z","v":2068966,"vw":160.15805},{"c":160.87,"h":161.14,"l":157.85,"n":28500,"o":160.24,"t":"2025-04-01T04:00:00Z","v":1456131,"vw":159.925706},{"c":161.49,"h":161.775,"l":158.26,"n":31692,"o":159.04,"t":"2025-04-02T04:00:00Z","v":1394949,"vw":161.026701},{"c":141.28,"h":153.02,"l":141.105,"n":88970,"o":151.055,"t":"2025-04-03T04:00:00Z","v":5414228,"vw":143.838094},{"c":123.37,"h":135.821,"l":123.15,"n":102569,"o":134.05,"t":"2025-04-04T04:00:00Z","v":5424948,"vw":126.020541},{"c":124.53,"h":129.25,"l":117.03,"n":102349,"o":120.855,"t":"2025-04-07T04:00:00Z","v":5480192,"vw":123.482912},{"c":119.25,"h":129.65,"l":117.41,"n":58519,"o":129.25,"t":"2025-04-08T04:00:00Z","v":3368051,"vw":121.493562},{"c":134.93,"h":137.35,"l":114,"n":81785,"o":115.825,"t":"2025-04-09T04:00:00Z","v":5368645,"vw":128.182412},{"c":123.16,"h":130.025,"l":119.65,"n":78278,"o":129.25,"t":"2025-04-10T04:00:00Z","v":4367649,"vw":123.350264},{"c":129.01,"h":129.03,"l":121.03,"n":70128,"o":123.09,"t":"2025-04-11T04:00:00Z","v":3928692,"vw":126.071737},{"c":127.64,"h":132.96,"l":125.87,"n":39836,"o":131.805,"t":"2025-04-14T04:00:00Z","v":2523736,"vw":128.412684},{"c":127.14,"h":130.0191,"l":126.69,"n":34338,"o":126.69,"t":"2025-04-15T04:00:00Z","v":1690735,"vw":127.757947},{"c":130.22,"h":132.58,"l":127.71,"n":35525,"o":127.73,"t":"2025-04-16T04:00:00Z","v":2047402,"vw":130.551138},{"c":137.64,"h":139.2247,"l":132.58,"n":50120,"o":132.58,"t":"2025-04-17T04:00:00Z","v":3667232,"vw":137.446787},{"c":132.35,"h":134.35,"l":130.325,"n":39433,"o":134.18,"t":"2025-04-21T04:00:00Z","v":2180288,"vw":132.009026},{"c":136.54,"h":137.9699,"l":134.38,"n":33985,"o":135.115,"t":"2025-04-22T04:00:00Z","v":1731904,"vw":136.425697},{"c":135.54,"h":140,"l":134.3901,"n":39391,"o":137.79,"t":"2025-04-23T04:00:00Z","v":2130424,"vw":136.029253},{"c":136.16,"h":137.81,"l":135.11,"n":37579,"o":136.94,"t":"2025-04-24T04:00:00Z","v":2054466,"vw":136.433461},{"c":136.76,"h":137.25,"l":134.85,"n":28118,"o":135.11,"t":"2025-04-25T04:00:00Z","v":1608658,"vw":136.496401},{"c":137.82,"h":138.6,"l":136.24,"n":25165,"o":136.41,"t":"2025-04-28T04:00:00Z","v":1664772,"vw":137.751381},{"c":136.65,"h":138.005,"l":135.3443,"n":30907,"o":137.81,"t":"2025-04-29T04:00:00Z","v":1665530,"vw":136.750538},{"c":132.01,"h":134.6,"l":130.51,"n":41502,"o":134.44,"t":"2025-04-30T04:00:00Z","v":1980001,"vw":131.973534},{"c":134.83,"h":136.4,"l":130.9,"n":41249,"o":131.31,"t":"2025-05-01T04:00:00Z","v":2158108,"vw":134.901574},{"c":136.81,"h":137.85,"l":133.825,"n":46906,"o":136.56,"t":"2025-05-02T04:00:00Z","v":2367967,"vw":135.944714},{"c":133.08,"h":135.06,"l":132.05,"n":53269,"o":134,"t":"2025-05-05T04:00:00Z","v":2865786,"vw":133.544442},{"c":131.98,"h":137,"l":131.32,"n":61115,"o":133.9,"t":"2025-05-06T04:00:00Z","v":3776111,"vw":133.098749},{"c":129.57,"h":132.8899,"l":127.75,"n":46076,"o":132.7699,"t":"2025-05-07T04:00:00Z","v":2549974,"vw":129.333979},{"c":136.18,"h":137.33,"l":130.48,"n":53528,"o":130.48,"t":"2025-05-08T04:00:00Z","v":2554974,"vw":135.412095},{"c":137.89,"h":139.35,"l":136.65,"n":40746,"o":138,"t":"2025-05-09T04:00:00Z","v":1944506,"vw":137.728592},{"c":142.92,"h":147.75,"l":142.07,"n":43444,"o":144.84,"t":"2025-05-12T04:00:00Z","v":2264663,"vw":143.678766},{"c":146.17,"h":147.69,"l":142.9,"n":41652,"o":143.61,"t":"2025-05-13T04:00:00Z","v":2010165,"vw":145.713912},{"c":144.82,"h":145.95,"l":143.98,"n":36259,"o":144.53,"t":"2025-05-14T04:00:00Z","v":1621508,"vw":144.847154},{"c":141.95,"h":142.02,"l":138.52,"n":45701,"o":140.19,"t":"2025-05-15T04:00:00Z","v":2596057,"vw":140.958229},{"c":141.13,"h":142.77,"l":139.22,"n":41496,"o":142.77,"t":"2025-05-16T04:00:00Z","v":2291949,"vw":140.807338},{"c":139.35,"h":140.24,"l":137.6201,"n":35907,"o":139.93,"t":"2025-05-19T04:00:00Z","v":1476615,"vw":139.085237},{"c":138.35,"h":139.8183,"l":137.44,"n":25058,"o":139.18,"t":"2025-05-20T04:00:00Z","v":1104870,"vw":138.545899},{"c":136.31,"h":138.67,"l":136.12,"n":37342,"o":138.35,"t":"2025-05-21T04:00:00Z","v":1650204,"vw":137.217012},{"c":136.29,"h":136.86,"l":132.2,"n":37049,"o":134.76,"t":"2025-05-22T04:00:00Z","v":1929303,"vw":135.431527},{"c":135.86,"h":136.62,"l":133.75,"n":36623,"o":134.31,"t":"2025-05-23T04:00:00Z","v":1766269,"vw":135.734227},{"c":137.49,"h":138.1124,"l":135.54,"n":36819,"o":137.79,"t":"2025-05-27T04:00:00Z","v":1787327,"vw":137.337982},{"c":136.28,"h":139.22,"l":135.94,"n":41584,"o":139.22,"t":"2025-05-28T04:00:00Z","v":1904852,"vw":136.966943},{"c":137.81,"h":138.19,"l":136.13,"n":43512,"o":137.47,"t":"2025-05-29T04:00:00Z","v":2103329,"vw":137.467865},{"c":134.55,"h":136.705,"l":133.75,"n":46273,"o":136.64,"t":"2025-05-30T04:00:00Z","v":4362973,"vw":134.713937},{"c":137.59,"h":139.03,"l":135.86,"n":44611,"o":138.45,"t":"2025-06-02T04:00:00Z","v":2118545,"vw":137.3999},{"c":142.28,"h":143.3,"l":135.875,"n":51145,"o":138,"t":"2025-06-03T04:00:00Z","v":2770727,"vw":141.978927},{"c":139.35,"h":144,"l":138.38,"n":48709,"o":142.14,"t":"2025-06-04T04:00:00Z","v":2443969,"vw":140.261632},{"c":137.45,"h":140.4,"l":136.83,"n":37226,"o":140.26,"t":"2025-06-05T04:00:00Z","v":2064417,"vw":138.020215},{"c":140.56,"h":141.2075,"l":139,"n":41526,"o":139.27,"t":"2025-06-06T04:00:00Z","v":1776691,"vw":140.362398},{"c":142.13,"h":143.32,"l":140.35,"n":37312,"o":141.42,"t":"2025-06-09T04:00:00Z","v":1735560,"vw":142.186184},{"c":145.57,"h":147.56,"l":142.75,"n":46992,"o":143,"t":"2025-06-10T04:00:00Z","v":2282275,"vw":145.863749},{"c":148.92,"h":149.36,"l":144.3,"n":54868,"o":145.8,"t":"2025-06-11T04:00:00Z","v":3217732,"vw":147.319291},{"c":149.33,"h":149.39,"l":145.89,"n":36060,"o":147.15,"t":"2025-06-12T04:00:00Z","v":1758740,"vw":148.537823},{"c":154.91,"h":158,"l":152.5221,"n":78423,"o":157.34,"t":"2025-06-13T04:00:00Z","v":5208059,"vw":154.66839},{"c":151.03,"h":155.2168,"l":148.83,"n":67904,"o":154.14,"t":"2025-06-16T04:00:00Z","v":3828747,"vw":151.246079},{"c":152.93,"h":156.03,"l":151.11,"n":51612,"o":153.07,"t":"2025-06-17T04:00:00Z","v":3360019,"vw":153.726035},{"c":148.78,"h":155.11,"l":148.44,"n":55757,"o":153.43,"t":"2025-06-18T04:00:00Z","v":2978502,"vw":150.410848},{"c":148.85,"h":150.7,"l":148.11,"n":44170,"o":150.33,"t":"2025-06-20T04:00:00Z","v":4309676,"vw":149.162699},{"c":141.15,"h":151,"l":140.78,"n":80999,"o":151,"t":"2025-06-23T04:00:00Z","v":4574211,"vw":144.015732},{"c":139.35,"h":141.23,"l":137.1,"n":61063,"o":138.28,"t":"2025-06-24T04:00:00Z","v":3222743,"vw":139.424928},{"c":138.04,"h":140.64,"l":137.74,"n":41002,"o":139.02,"t":"2025-06-25T04:00:00Z","v":2068612,"vw":138.871097},{"c":140.87,"h":141.6,"l":137.77,"n":32853,"o":138.715,"t":"2025-06-26T04:00:00Z","v":1582120,"vw":140.481786},{"c":139.77,"h":141.32,"l":138.986,"n":43972,"o":140.59,"t":"2025-06-27T04:00:00Z","v":2781654,"vw":139.987368},{"c":137.4,"h":139.16,"l":136.95,"n":41603,"o":139.16,"t":"2025-06-30T04:00:00Z","v":2386187,"vw":137.750675},{"c":140.2,"h":141.9,"l":136.4,"n":44731,"o":137.8,"t":"2025-07-01T04:00:00Z","v":2014180,"vw":139.533531},{"c":141.97,"h":142.87,"l":138.95,"n":37987,"o":141.97,"t":"2025-07-02T04:00:00Z","v":1852564,"vw":141.290684},{"c":140.9,"h":142.21,"l":140.25,"n":23532,"o":141.7,"t":"2025-07-03T04:00:00Z","v":1199623,"vw":141.009509},{"c":137.92,"h":141.205,"l":135.99,"n":38468,"o":140.29,"t":"2025-07-07T04:00:00Z","v":1717625,"vw":138.117289},{"c":143.76,"h":145.24,"l":137.345,"n":45505,"o":137.64,"t":"2025-07-08T04:00:00Z","v":2482274,"vw":143.357834},{"c":142.12,"h":144,"l":141.51,"n":29620,"o":143.54,"t":"2025-07-09T04:00:00Z","v":1237388,"vw":142.360721},{"c":143.03,"h":143.2,"l":139.36,"n":36711,"o":141.09,"t":"2025-07-10T04:00:00Z","v":1798636,"vw":141.967452},{"c":144.33,"h":145.46,"l":141.94,"n":30375,"o":142.69,"t":"2025-07-11T04:00:00Z","v":1333621,"vw":144.269184},{"c":141.96,"h":143.77,"l":140.3,"n":34178,"o":143.77,"t":"2025-07-14T04:00:00Z","v":1549993,"vw":141.854117},{"c":137.88,"h":142.66,"l":137.84,"n":36854,"o":142.29,"t":"2025-07-15T04:00:00Z","v":2913459,"vw":138.978301},{"c":136.47,"h":138.66,"l":134.66,"n":40857,"o":137.78,"t":"2025-07-16T04:00:00Z","v":2179718,"vw":136.450411},{"c":140.93,"h":141.2583,"l":136.31,"n":36195,"o":136.49,"t":"2025-07-17T04:00:00Z","v":1727925,"vw":140.143585},{"c":141.37,"h":145.09,"l":141.32,"n":46329,"o":143,"t":"2025-07-18T04:00:00Z","v":2388591,"vw":142.504347},{"c":139.84,"h":141.67,"l":139.75,"n":30655,"o":141.28,"t":"2025-07-21T04:00:00Z","v":1296646,"vw":140.423876},{"c":141.82,"h":143.45,"l":140.011,"n":31282,"o":140.17,"t":"2025-07-22T04:00:00Z","v":1540618,"vw":141.818106},{"c":143.69,"h":144.08,"l":141.6,"n":28498,"o":142.6,"t":"2025-07-23T04:00:00Z","v":1249124,"vw":143.29749},{"c":145.3,"h":146.17,"l":142.4353,"n":30039,"o":143.2,"t":"2025-07-24T04:00:00Z","v":1851451,"vw":145.011512},{"c":144.61,"h":146.17,"l":143.26,"n":26448,"o":145.6,"t":"2025-07-25T04:00:00Z","v":1035678,"vw":144.660695},{"c":150.52,"h":150.99,"l":145.99,"n":35610,"o":145.99,"t":"2025-07-28T04:00:00Z","v":1686754,"vw":149.506596},{"c":152.5,"h":153.05,"l":149.22,"n":48094,"o":150.52,"t":"2025-07-29T04:00:00Z","v":2587222,"vw":151.537172},{"c":151,"h":151.9324,"l":149.49,"n":36818,"o":151.61,"t":"2025-07-30T04:00:00Z","v":2018989,"vw":150.666397},{"c":148.66,"h":152.1999,"l":147.76,"n":40641,"o":149,"t":"2025-07-31T04:00:00Z","v":1866087,"vw":149.092038},{"c":146.14,"h":148.9899,"l":144.82,"n":60424,"o":148.44,"t":"2025-08-01T04:00:00Z","v":2830958,"vw":146.535109},{"c":147.78,"h":148.19,"l":144.7,"n":52743,"o":145,"t":"2025-08-04T04:00:00Z","v":2536094,"vw":147.050692},{"c":145.68,"h":147.78,"l":140.69,"n":73958,"o":147.78,"t":"2025-08-05T04:00:00Z","v":3845223,"vw":143.575951},{"c":144.36,"h":149.015,"l":142.835,"n":43208,"o":147,"t":"2025-08-06T04:00:00Z","v":2171860,"vw":145.550734},{"c":141.12,"h":147.7,"l":140.85,"n":48546,"o":145.63,"t":"2025-08-07T04:00:00Z","v":2202934,"vw":142.409502},{"c":142.03,"h":144.68,"l":140.3,"n":38213,"o":142,"t":"2025-08-08T04:00:00Z","v":1684598,"vw":141.996002},{"c":136.84,"h":141.4775,"l":136.2,"n":60500,"o":141,"t":"2025-08-11T04:00:00Z","v":3044652,"vw":137.642109},{"c":138.49,"h":140.82,"l":137.1227,"n":48118,"o":137.7,"t":"2025-08-12T04:00:00Z","v":2581321,"vw":138.88167},{"c":139.98,"h":140.18,"l":137.7,"n":37302,"o":138,"t":"2025-08-13T04:00:00Z","v":1945530,"vw":139.421941},{"c":140.77,"h":141.08,"l":136.89,"n":33559,"o":139.02,"t":"2025-08-14T04:00:00Z","v":1483461,"vw":139.780241},{"c":140.22,"h":142.66,"l":139.58,"n":36138,"o":140.77,"t":"2025-08-15T04:00:00Z","v":1889863,"vw":140.765543},{"c":139.52,"h":140.17,"l":137.2,"n":32168,"o":139.33,"t":"2025-08-18T04:00:00Z","v":1408173,"vw":139.080261},{"c":138.96,"h":140.64,"l":137.81,"n":30176,"o":138.46,"t":"2025-08-19T04:00:00Z","v":1324184,"vw":138.981196},{"c":137.87,"h":140.45,"l":137.65,"n":35267,"o":139.41,"t":"2025-08-20T04:00:00Z","v":1582167,"vw":138.49987},{"c":138,"h":138.98,"l":136.411,"n":35562,"o":137.66,"t":"2025-08-21T04:00:00Z","v":1734838,"vw":137.873636},{"c":143.28,"h":143.79,"l":138.505,"n":37926,"o":138.9,"t":"2025-08-22T04:00:00Z","v":2029218,"vw":142.520422},{"c":145.27,"h":145.56,"l":142.15,"n":31916,"o":143.4,"t":"2025-08-25T04:00:00Z","v":1623166,"vw":144.355035},{"c":143.96,"h":144.5516,"l":142.26,"n":31460,"o":144.28,"t":"2025-08-26T04:00:00Z","v":2046400,"vw":143.658292},{"c":147.06,"h":147.66,"l":143.96,"n":31288,"o":144.16,"t":"2025-08-27T04:00:00Z","v":1987791,"vw":146.805333},{"c":149.17,"h":149.365,"l":145.906,"n":24285,"o":147.61,"t":"2025-08-28T04:00:00Z","v":1061446,"vw":148.477843},{"c":148.76,"h":150.115,"l":148.3,"n":24731,"o":148.51,"t":"2025-08-29T04:00:00Z","v":1213419,"vw":148.851638},{"c":149.86,"h":150.11,"l":146.95,"n":33470,"o":148.46,"t":"2025-09-02T04:00:00Z","v":1558861,"vw":149.439372},{"c":142.29,"h":148.69,"l":141.5202,"n":45566,"o":148.015,"t":"2025-09-03T04:00:00Z","v":1953242,"vw":143.185945},{"c":142.74,"h":143.8,"l":140.54,"n":35357,"o":141.94,"t":"2025-09-04T04:00:00Z","v":1573007,"vw":142.486741},{"c":138.71,"h":142.05,"l":137.07,"n":40074,"o":140.78,"t":"2025-09-05T04:00:00Z","v":1995089,"vw":138.635331},{"c":137.28,"h":139.9,"l":135.65,"n":41410,"o":139.62,"t":"2025-09-08T04:00:00Z","v":2052200,"vw":137.151412},{"c":136.29,"h":139.9,"l":136.23,"n":40998,"o":138.03,"t":"2025-09-09T04:00:00Z","v":2149809,"vw":138.065829},{"c":139.64,"h":140.11,"l":136.12,"n":42633,"o":136.99,"t":"2025-09-10T04:00:00Z","v":2005851,"vw":139.155584},{"c":138.42,"h":139.37,"l":137,"n":35063,"o":137.5,"t":"2025-09-11T04:00:00Z","v":1572829,"vw":138.430472},{"c":136.88,"h":140.2,"l":136.84,"n":34734,"o":138.82,"t":"2025-09-12T04:00:00Z","v":1752145,"vw":137.812337},{"c":134.53,"h":137.51,"l":134.3,"n":52954,"o":137.46,"t":"2025-09-15T04:00:00Z","v":3109121,"vw":134.998028},{"c":138.42,"h":140.07,"l":135.59,"n":52726,"o":135.64,"t":"2025-09-16T04:00:00Z","v":2752337,"vw":138.483783},{"c":140.47,"h":142.33,"l":136.5,"n":40419,"o":137.73,"t":"2025-09-17T04:00:00Z","v":2225273,"vw":140.495861},{"c":140.64,"h":141.175,"l":138.705,"n":39316,"o":140.81,"t":"2025-09-18T04:00:00Z","v":1954636,"vw":140.453042},{"c":139.67,"h":140.7,"l":137.7,"n":36842,"o":140.7,"t":"2025-09-19T04:00:00Z","v":4089456,"vw":139.642866},{"c":138.83,"h":139.31,"l":136.13,"n":38564,"o":138.22,"t":"2025-09-22T04:00:00Z","v":2136932,"vw":138.239357},{"c":142.18,"h":146.52,"l":139.7,"n":49203,"o":139.7,"t":"2025-09-23T04:00:00Z","v":2423817,"vw":143.262226},{"c":144.61,"h":148.14,"l":144.205,"n":35746,"o":144.3,"t":"2025-09-24T04:00:00Z","v":1999287,"vw":145.461951},{"c":145.79,"h":147.2,"l":143.9068,"n":30611,"o":144.61,"t":"2025-09-25T04:00:00Z","v":1306450,"vw":145.644642},{"c":148.25,"h":151,"l":145.306,"n":36777,"o":146.23,"t":"2025-09-26T04:00:00Z","v":1646335,"vw":149.031961},{"c":143.58,"h":147.15,"l":142.9,"n":35593,"o":146.73,"t":"2025-09-29T04:00:00Z","v":1808446,"vw":143.879516},{"c":143.1,"h":144.13,"l":140.75,"n":42260,"o":141.74,"t":"2025-09-30T04:00:00Z","v":2488447,"vw":142.360051},{"c":143.54,"h":144.44,"l":141.4,"n":29554,"o":141.61,"t":"2025-10-01T04:00:00Z","v":1497543,"vw":143.422029},{"c":143.19,"h":147.695,"l":142.07,"n":42139,"o":142.21,"t":"2025-10-02T04:00:00Z","v":2615026,"vw":143.831116},{"c":147.47,"h":147.91,"l":143.58,"n":37431,"o":143.58,"t":"2025-10-03T04:00:00Z","v":2012327,"vw":146.810709},{"c":149.1,"h":152.49,"l":148.5501,"n":43699,"o":149.01,"t":"2025-10-06T04:00:00Z","v":2499642,"vw":150.154542},{"c":148.91,"h":149.07,"l":145.66,"n":30465,"o":147.7,"t":"2025-10-07T04:00:00Z","v":1358178,"vw":147.852778},{"c":149.07,"h":149.8697,"l":146.49,"n":29194,"o":149.15,"t":"2025-10-08T04:00:00Z","v":1399947,"vw":148.578418},{"c":144.21,"h":151.5,"l":144.02,"n":33694,"o":149.81,"t":"2025-10-09T04:00:00Z","v":1480954,"vw":145.350648},{"c":139.82,"h":143.14,"l":139.69,"n":41986,"o":141.67,"t":"2025-10-10T04:00:00Z","v":2134481,"vw":140.905475},{"c":142.11,"h":143.09,"l":140.75,"n":29216,"o":142.23,"t":"2025-10-13T04:00:00Z","v":1527368,"vw":142.020225},{"c":141.83,"h":143.1,"l":139,"n":35637,"o":139.39,"t":"2025-10-14T04:00:00Z","v":1751736,"vw":141.974725},{"c":141.94,"h":144.2,"l":140.8,"n":25857,"o":143.19,"t":"2025-10-15T04:00:00Z","v":1105747,"vw":142.196322},{"c":139.44,"h":143.355,"l":137.25,"n":39101,"o":142.61,"t":"2025-10-16T04:00:00Z","v":1915167,"vw":139.675381},{"c":139.09,"h":140.04,"l":137.58,"n":31872,"o":139.65,"t":"2025-10-17T04:00:00Z","v":1541224,"vw":139.032767},{"c":141.19,"h":141.97,"l":139.4,"n":35631,"o":139.9,"t":"2025-10-20T04:00:00Z","v":2216565,"vw":140.801737},{"c":141.53,"h":142.135,"l":139.5,"n":29075,"o":141.38,"t":"2025-10-21T04:00:00Z","v":1410182,"vw":141.141623},{"c":142.28,"h":144.9,"l":140.83,"n":46426,"o":143.1,"t":"2025-10-22T04:00:00Z","v":2404198,"vw":142.841491},{"c":147.17,"h":149.38,"l":146.5,"n":51073,"o":147.62,"t":"2025-10-23T04:00:00Z","v":2477868,"vw":147.879506},{"c":145.86,"h":148.37,"l":145.2,"n":31400,"o":147.76,"t":"2025-10-24T04:00:00Z","v":1434440,"vw":146.240282},{"c":144.4,"h":147.66,"l":143.9,"n":31224,"o":146.5,"t":"2025-10-27T04:00:00Z","v":1389658,"vw":144.926659},{"c":141.14,"h":143.95,"l":140.41,"n":29801,"o":143.64,"t":"2025-10-28T04:00:00Z","v":1140655,"vw":141.286793},{"c":143.63,"h":145.36,"l":140.69,"n":33565,"o":140.69,"t":"2025-10-29T04:00:00Z","v":1473434,"vw":143.552307},{"c":142.15,"h":144.6108,"l":141.91,"n":34077,"o":143.63,"t":"2025-10-30T04:00:00Z","v":1392066,"vw":142.974333},{"c":143.19,"h":144.503,"l":141.91,"n":34774,"o":142.1,"t":"2025-10-31T04:00:00Z","v":1653802,"vw":143.277647},{"c":141.27,"h":143.6699,"l":139.84,"n":42612,"o":143.25,"t":"2025-11-03T05:00:00Z","v":1964266,"vw":141.393351},{"c":139.42,"h":141.59,"l":137.5,"n":50061,"o":141.59,"t":"2025-11-04T05:00:00Z","v":2390402,"vw":139.183634},{"c":137.29,"h":140.8203,"l":137.03,"n":38412,"o":139.2,"t":"2025-11-05T05:00:00Z","v":1830671,"vw":138.052472},{"c":140.77,"h":143.085,"l":138.335,"n":47093,"o":138.49,"t":"2025-11-06T05:00:00Z","v":2062922,"vw":140.919629},{"c":143.65,"h":144.63,"l":139.65,"n":36870,"o":141.94,"t":"2025-11-07T05:00:00Z","v":1564849,"vw":143.252374},{"c":144.73,"h":145.7599,"l":142.27,"n":31955,"o":144.47,"t":"2025-11-10T05:00:00Z","v":1332794,"vw":144.420784},{"c":148.15,"h":149.97,"l":144.82,"n":34959,"o":146.22,"t":"2025-11-11T05:00:00Z","v":1432672,"vw":148.276142},{"c":146.17,"h":148.6327,"l":145.68,"n":33890,"o":148,"t":"2025-11-12T05:00:00Z","v":1295040,"vw":146.691593},{"c":144.38,"h":147.1788,"l":143.43,"n":36538,"o":145.1,"t":"2025-11-13T05:00:00Z","v":1602092,"vw":145.06941},{"c":149.2,"h":149.82,"l":143.14,"n":45337,"o":144.82,"t":"2025-11-14T05:00:00Z","v":2002195,"vw":148.220429},{"c":146.37,"h":149,"l":145.831,"n":28590,"o":148.68,"t":"2025-11-17T05:00:00Z","v":1272003,"vw":147.031803},{"c":149.58,"h":151.35,"l":144.44,"n":36237,"o":145.56,"t":"2025-11-18T05:00:00Z","v":1853536,"vw":148.410939},{"c":148.69,"h":149.105,"l":144.52,"n":30549,"o":145.7,"t":"2025-11-19T05:00:00Z","v":1365550,"vw":147.599963},{"c":146.25,"h":154.4899,"l":146.11,"n":42971,"o":149.41,"t":"2025-11-20T05:00:00Z","v":1963084,"vw":149.512431},{"c":146.44,"h":148.07,"l":143.89,"n":33914,"o":145.91,"t":"2025-11-21T05:00:00Z","v":1873683,"vw":146.325842},{"c":147.64,"h":148.46,"l":143.5701,"n":30202,"o":145.85,"t":"2025-11-24T05:00:00Z","v":1776553,"vw":147.347247},{"c":147.02,"h":147.63,"l":144.79,"n":25083,"o":146.08,"t":"2025-11-25T05:00:00Z","v":1341771,"vw":146.560428},{"c":149.31,"h":150.68,"l":146.58,"n":22656,"o":147.3,"t":"2025-11-26T05:00:00Z","v":1379616,"vw":149.350497},{"c":152.59,"h":153.41,"l":149.04,"n":17323,"o":149.31,"t":"2025-11-28T05:00:00Z","v":749288,"vw":152.582481},{"c":156.16,"h":158.7299,"l":152.33,"n":43472,"o":152.76,"t":"2025-12-01T05:00:00Z","v":2404202,"vw":156.551824},{"c":155.98,"h":157.15,"l":153.89,"n":37628,"o":156,"t":"2025-12-02T05:00:00Z","v":1820937,"vw":155.758898},{"c":158.38,"h":159.39,"l":156.8,"n":38886,"o":156.8,"t":"2025-12-03T05:00:00Z","v":1638773,"vw":158.270871},{"c":159.51,"h":161.13,"l":158,"n":32426,"o":158.15,"t":"2025-12-04T05:00:00Z","v":1653085,"vw":159.822445},{"c":158.6,"h":164.44,"l":158.5,"n":40040,"o":159.64,"t":"2025-12-05T05:00:00Z","v":2048107,"vw":160.385749},{"c":157.52,"h":160.19,"l":156.57,"n":29548,"o":157.71,"t":"2025-12-08T05:00:00Z","v":1215504,"vw":157.9413},{"c":158.17,"h":159.72,"l":156.6,"n":31137,"o":156.92,"t":"2025-12-09T05:00:00Z","v":1370070,"vw":158.224977},{"c":160.28,"h":160.645,"l":155.88,"n":35788,"o":158.54,"t":"2025-12-10T05:00:00Z","v":1817335,"vw":159.005474},{"c":157.04,"h":160.86,"l":155.665,"n":39947,"o":158.06,"t":"2025-12-11T05:00:00Z","v":1902458,"vw":158.480803},{"c":156.68,"h":159.145,"l":156.09,"n":30190,"o":158.13,"t":"2025-12-12T05:00:00Z","v":1515097,"vw":156.878235},{"c":154.06,"h":157.43,"l":151.54,"n":37143,"o":157.43,"t":"2025-12-15T05:00:00Z","v":1897844,"vw":154.006916},{"c":149.06,"h":152.135,"l":146.43,"n":52672,"o":151.66,"t":"2025-12-16T05:00:00Z","v":2939396,"vw":148.768922},{"c":154.07,"h":154.94,"l":149.785,"n":45625,"o":150.65,"t":"2025-12-17T05:00:00Z","v":2313287,"vw":153.034535},{"c":147,"h":153.77,"l":146.1701,"n":43386,"o":153.43,"t":"2025-12-18T05:00:00Z","v":2178282,"vw":148.122052},{"c":148.13,"h":150.92,"l":146.66,"n":32433,"o":146.92,"t":"2025-12-19T05:00:00Z","v":3981339,"vw":148.339254},{"c":148.46,"h":153.19,"l":148.43,"n":28745,"o":150.11,"t":"2025-12-22T05:00:00Z","v":1318237,"vw":149.334068},{"c":148.16,"h":149.77,"l":147.185,"n":23862,"o":148.74,"t":"2025-12-23T05:00:00Z","v":1041266,"vw":148.121338},{"c":146.91,"h":147.96,"l":146.43,"n":14922,"o":147.96,"t":"2025-12-24T05:00:00Z","v":667507,"vw":146.92441},{"c":146.31,"h":146.8,"l":144.8,"n":23384,"o":146.73,"t":"2025-12-26T05:00:00Z","v":985327,"vw":145.809995},{"c":148.57,"h":149.42,"l":147.42,"n":29078,"o":147.75,"t":"2025-12-29T05:00:00Z","v":1398299,"vw":148.683163},{"c":151.25,"h":152.3,"l":149.44,"n":30140,"o":149.86,"t":"2025-12-30T05:00:00Z","v":1552141,"vw":151.373456},{"c":150.33,"h":151.75,"l":149.945,"n":24674,"o":151.25,"t":"2025-12-31T05:00:00Z","v":1202263,"vw":150.445283},{"c":152.34,"h":153.66,"l":148.68,"n":27162,"o":151.095,"t":"2026-01-02T05:00:00Z","v":1370622,"vw":151.823216},{"c":146.99,"h":154.5799,"l":143.55,"n":50650,"o":153.73,"t":"2026-01-05T05:00:00Z","v":2596779,"vw":146.503338},{"c":144.47,"h":148.37,"l":143.66,"n":39595,"o":148.3,"t":"2026-01-06T05:00:00Z","v":1892862,"vw":145.035384},{"c":140.45,"h":144.95,"l":139.41,"n":44952,"o":143.87,"t":"2026-01-07T05:00:00Z","v":2492131,"vw":141.113498},{"c":147.66,"h":149.8,"l":140.75,"n":48708,"o":140.75,"t":"2026-01-08T05:00:00Z","v":2497036,"vw":146.563682},{"c":147.41,"h":148.88,"l":145.69,"n":37183,"o":147.38,"t":"2026-01-09T05:00:00Z","v":1899270,"vw":147.380991},{"c":147.56,"h":149.21,"l":145.97,"n":37140,"o":147.29,"t":"2026-01-12T05:00:00Z","v":1999111,"vw":147.530744},{"c":151.21,"h":153.37,"l":148.71,"n":38473,"o":149.88,"t":"2026-01-13T05:00:00Z","v":1853570,"vw":151.259231},{"c":153.73,"h":156.85,"l":151.2,"n":48863,"o":151.24,"t":"2026-01-14T05:00:00Z","v":2496848,"vw":154.373491},{"c":150.82,"h":153.1,"l":149.55,"n":42578,"o":152.18,"t":"2026-01-15T05:00:00Z","v":2404261,"vw":151.179894},{"c":151.28,"h":151.85,"l":149.63,"n":29473,"o":151.19,"t":"2026-01-16T05:00:00Z","v":2249285,"vw":151.068925},{"c":148.7,"h":154,"l":148.25,"n":41730,"o":152.81,"t":"2026-01-20T05:00:00Z","v":2055902,"vw":149.995007},{"c":153,"h":156.34,"l":150.87,"n":39736,"o":151.8,"t":"2026-01-21T05:00:00Z","v":1955510,"vw":152.761873},{"c":151.85,"h":152.5706,"l":149.2,"n":37622,"o":150.73,"t":"2026-01-22T05:00:00Z","v":2170349,"vw":151.176025},{"c":154.02,"h":156.25,"l":153.2001,"n":29151,"o":153.61,"t":"2026-01-23T05:00:00Z","v":1227537,"vw":154.248155},{"c":153.52,"h":156,"l":151.07,"n":30782,"o":155.52,"t":"2026-01-26T05:00:00Z","v":1706000,"vw":152.865539},{"c":159.12,"h":159.265,"l":153.17,"n":39568,"o":153.63,"t":"2026-01-27T05:00:00Z","v":2016925,"vw":157.997105},{"c":160.27,"h":161.455,"l":158.44,"n":34258,"o":161.43,"t":"2026-01-28T05:00:00Z","v":1748825,"vw":160.00538},{"c":163.07,"h":168.48,"l":162.845,"n":50882,"o":165,"t":"2026-01-29T05:00:00Z","v":2504926,"vw":164.559084},{"c":163.95,"h":165.95,"l":160.84,"n":43642,"o":162.58,"t":"2026-01-30T05:00:00Z","v":2161368,"vw":163.536326},{"c":158.64,"h":160.4799,"l":157.5,"n":38673,"o":158.61,"t":"2026-02-02T05:00:00Z","v":1748191,"vw":158.932854},{"c":162.88,"h":162.95,"l":156.77,"n":40983,"o":158.57,"t":"2026-02-03T05:00:00Z","v":1876112,"vw":161.220542},{"c":168.99,"h":169.49,"l":162.91,"n":49552,"o":162.91,"t":"2026-02-04T05:00:00Z","v":2672405,"vw":167.638415},{"c":164.78,"h":168.05,"l":163.09,"n":39653,"o":165.94,"t":"2026-02-05T05:00:00Z","v":1821315,"vw":165.239903},{"c":166.93,"h":168.5,"l":164.515,"n":41425,"o":164.65,"t":"2026-02-06T05:00:00Z","v":2090819,"vw":166.790029},{"c":165.96,"h":167.48,"l":164.92,"n":35765,"o":165.91,"t":"2026-02-09T05:00:00Z","v":1738714,"vw":166.02265},{"c":164.89,"h":165.95,"l":162.66,"n":35920,"o":165.85,"t":"2026-02-10T05:00:00Z","v":1636101,"vw":164.512695},{"c":169.01,"h":170.54,"l":166.32,"n":48338,"o":168,"t":"2026-02-11T05:00:00Z","v":2986899,"vw":168.827133},{"c":167.42,"h":169.66,"l":164.36,"n":44133,"o":167.93,"t":"2026-02-12T05:00:00Z","v":2316872,"vw":167.23881},{"c":169.14,"h":170.3,"l":166.3501,"n":27008,"o":166.62,"t":"2026-02-13T05:00:00Z","v":1405857,"vw":168.938717},{"c":168.59,"h":172.8,"l":163.5,"n":34701,"o":170.5,"t":"2026-02-17T05:00:00Z","v":1704231,"vw":167.599212},{"c":174.01,"h":174.17,"l":169.4801,"n":49685,"o":171.05,"t":"2026-02-18T05:00:00Z","v":2497923,"vw":172.433053},{"c":174.72,"h":177.02,"l":173.58,"n":45465,"o":176.27,"t":"2026-02-19T05:00:00Z","v":2257568,"vw":175.160176},{"c":176.01,"h":176.55,"l":172.3,"n":51143,"o":174.09,"t":"2026-02-20T05:00:00Z","v":3474252,"vw":175.733783},{"c":173.82,"h":177.25,"l":173.225,"n":48928,"o":176.27,"t":"2026-02-23T05:00:00Z","v":2711913,"vw":174.594665},{"c":172.52,"h":176,"l":166.1,"n":64783,"o":175,"t":"2026-02-24T05:00:00Z","v":3976236,"vw":171.561184},{"c":167.77,"h":174.5,"l":165.625,"n":47020,"o":174.48,"t":"2026-02-25T05:00:00Z","v":2479911,"vw":167.293336},{"c":166.98,"h":170.925,"l":164.37,"n":45770,"o":166.37,"t":"2026-02-26T05:00:00Z","v":2524196,"vw":167.663053},{"c":174.08,"h":174.46,"l":167.45,"n":43033,"o":169.27,"t":"2026-02-27T05:00:00Z","v":2459866,"vw":172.475077},{"c":178.96,"h":183.36,"l":173.375,"n":79231,"o":181.19,"t":"2026-03-02T05:00:00Z","v":5200190,"vw":177.28783},{"c":177.53,"h":181.5,"l":173.28,"n":71104,"o":180.02,"t":"2026-03-03T05:00:00Z","v":5509463,"vw":178.266041},{"c":176.71,"h":177.53,"l":172.5501,"n":40305,"o":175.81,"t":"2026-03-04T05:00:00Z","v":2534732,"vw":175.654983},{"c":179.04,"h":179.78,"l":176.01,"n":58271,"o":176.28,"t":"2026-03-05T05:00:00Z","v":5068126,"vw":178.464852},{"c":180.54,"h":183.08,"l":179.31,"n":69097,"o":182.58,"t":"2026-03-06T05:00:00Z","v":4917585,"vw":180.968707},{"c":182.86,"h":186.655,"l":179.495,"n":86002,"o":183.65,"t":"2026-03-09T04:00:00Z","v":5222215,"vw":183.150406},{"c":178.37,"h":182.7604,"l":176.1501,"n":44494,"o":181.29,"t":"2026-03-10T04:00:00Z","v":2195459,"vw":179.491909},{"c":176.64,"h":178.05,"l":172.81,"n":134523,"o":173,"t":"2026-03-11T04:00:00Z","v":11190967,"vw":175.655175},{"c":177.01,"h":181.64,"l":176.9,"n":74935,"o":178.41,"t":"2026-03-12T04:00:00Z","v":4684607,"vw":179.031312},{"c":182.37,"h":183.4,"l":174.26,"n":62642,"o":174.9,"t":"2026-03-13T04:00:00Z","v":4101654,"vw":181.216886},{"c":182.33,"h":183.615,"l":179.7101,"n":54414,"o":182.6,"t":"2026-03-16T04:00:00Z","v":3203834,"vw":182.331661},{"c":187.22,"h":188.725,"l":182.33,"n":52409,"o":183.04,"t":"2026-03-17T04:00:00Z","v":2630675,"vw":186.996639},{"c":189.68,"h":191.2,"l":187.63,"n":42811,"o":188.11,"t":"2026-03-18T04:00:00Z","v":2693005,"vw":189.764647},{"c":190.31,"h":193.75,"l":189.68,"n":63770,"o":191.74,"t":"2026-03-19T04:00:00Z","v":3262962,"vw":191.46722},{"c":192.54,"h":194.679,"l":190.02,"n":50872,"o":190.31,"t":"2026-03-20T04:00:00Z","v":4607685,"vw":192.527401},{"c":191.78,"h":194.067,"l":186.02,"n":55725,"o":187.252,"t":"2026-03-23T04:00:00Z","v":3256012,"vw":191.823936},{"c":197.06,"h":199.96,"l":194.2,"n":51337,"o":194.2,"t":"2026-03-24T04:00:00Z","v":2781786,"vw":197.548828},{"c":196.02,"h":197.1431,"l":194.02,"n":45424,"o":194.63,"t":"2026-03-25T04:00:00Z","v":2183012,"vw":195.622985},{"c":202.19,"h":204.155,"l":198.04,"n":64034,"o":198.89,"t":"2026-03-26T04:00:00Z","v":3220968,"vw":201.541386},{"c":201.84,"h":204.91,"l":201.45,"n":69429,"o":204.21,"t":"2026-03-27T04:00:00Z","v":5334801,"vw":202.374594},{"c":198.65,"h":204.69,"l":197.61,"n":70443,"o":203.91,"t":"2026-03-30T04:00:00Z","v":3738607,"vw":200.187738},{"c":197.79,"h":203.15,"l":193.78,"n":68112,"o":199.52,"t":"2026-03-31T04:00:00Z","v":4424621,"vw":198.478614},{"c":190.62,"h":195.74,"l":187.34,"n":74644,"o":190.53,"t":"2026-04-01T04:00:00Z","v":4288149,"vw":190.664053},{"c":193.88,"h":201.47,"l":192.9,"n":56442,"o":197.565,"t":"2026-04-02T04:00:00Z","v":2912787,"vw":195.58705},{"c":194.27,"h":195.84,"l":192.68,"n":30778,"o":194.075,"t":"2026-04-06T04:00:00Z","v":1464258,"vw":194.091452},{"c":195.5,"h":199.29,"l":194.91,"n":44982,"o":196.12,"t":"2026-04-07T04:00:00Z","v":2521081,"vw":196.570455},{"c":186.47,"h":187.3398,"l":175.1369,"n":96082,"o":177.172,"t":"2026-04-08T04:00:00Z","v":5404226,"vw":184.349038},{"c":186.31,"h":191.14,"l":185.27,"n":64325,"o":187.97,"t":"2026-04-09T04:00:00Z","v":3385701,"vw":187.245254},{"c":188.205,"h":189.68,"l":185.32,"n":47101,"o":185.66,"t":"2026-04-10T04:00:00Z","v":2948603,"vw":187.825808},{"c":189.1,"h":192.02,"l":187.66,"n":57035,"o":190.55,"t":"2026-04-13T04:00:00Z","v":3560939,"vw":188.980659},{"c":186.51,"h":187.59,"l":183.02,"n":64345,"o":186.77,"t":"2026-04-14T04:00:00Z","v":4134204,"vw":185.883829},{"c":185.87,"h":188.78,"l":184,"n":62117,"o":186.36,"t":"2026-04-15T04:00:00Z","v":3336803,"vw":186.769668},{"c":186.65,"h":189.4,"l":185.55,"n":57455,"o":185.55,"t":"2026-04-16T04:00:00Z","v":3027286,"vw":186.979943},{"c":180.27,"h":180.61,"l":170.55,"n":97202,"o":176.45,"t":"2026-04-17T04:00:00Z","v":6170616,"vw":176.675881},{"c":183.45,"h":185.66,"l":180.41,"n":56519,"o":181.87,"t":"2026-04-20T04:00:00Z","v":2862266,"vw":184.03012},{"c":189.8,"h":189.98,"l":183.09,"n":50723,"o":184.46,"t":"2026-04-21T04:00:00Z","v":2448366,"vw":188.117061},{"c":193.87,"h":194.76,"l":189.255,"n":42165,"o":191.28,"t":"2026-04-22T04:00:00Z","v":2044016,"vw":193.226414},{"c":195.59,"h":198.26,"l":194.01,"n":42971,"o":196.82,"t":"2026-04-23T04:00:00Z","v":2569927,"vw":196.014121},{"c":194.79,"h":195.95,"l":191.83,"n":37169,"o":195.31,"t":"2026-04-24T04:00:00Z","v":1734668,"vw":194.306909},{"c":196.42,"h":198.14,"l":195.935,"n":33895,"o":196.53,"t":"2026-04-27T04:00:00Z","v":1641164,"vw":196.720102},{"c":200.06,"h":201.15,"l":196.6,"n":43077,"o":200,"t":"2026-04-28T04:00:00Z","v":1864286,"vw":199.354764},{"c":205.32,"h":205.87,"l":201.75,"n":48821,"o":202.53,"t":"2026-04-29T04:00:00Z","v":2136133,"vw":204.671014},{"c":205.63,"h":206.9,"l":200.61,"n":46883,"o":200.61,"t":"2026-04-30T04:00:00Z","v":2170132,"vw":204.962798},{"c":207.65,"h":207.77,"l":200.26,"n":55251,"o":204.56,"t":"2026-05-01T04:00:00Z","v":3206920,"vw":205.920392},{"c":213.69,"h":214.51,"l":208.05,"n":59689,"o":209.5,"t":"2026-05-04T04:00:00Z","v":2725035,"vw":212.652674},{"c":206.18,"h":211.73,"l":205.59,"n":83264,"o":210.1,"t":"2026-05-05T04:00:00Z","v":4916992,"vw":207.932498},{"c":195.08,"h":198.96,"l":192.47,"n":76911,"o":198.84,"t":"2026-05-06T04:00:00Z","v":3939695,"vw":195.227621},{"c":190.45,"h":192.11,"l":186.545,"n":48162,"o":190.99,"t":"2026-05-07T04:00:00Z","v":2611901,"vw":189.57746},{"c":188.7,"h":190.32,"l":186.94,"n":50852,"o":189.81,"t":"2026-05-08T04:00:00Z","v":3162501,"vw":188.953179},{"c":196.15,"h":197.03,"l":190.5,"n":45042,"o":190.5,"t":"2026-05-11T04:00:00Z","v":2291391,"vw":195.271542},{"c":198.15,"h":199.2,"l":195.675,"n":34142,"o":198.06,"t":"2026-05-12T04:00:00Z","v":1784168,"vw":197.920918},{"c":201.1,"h":201.4,"l":196.49,"n":32067,"o":198,"t":"2026-05-13T04:00:00Z","v":1389493,"vw":200.062749},{"c":200.26,"h":201.5,"l":197.61,"n":31964,"o":198.92,"t":"2026-05-14T04:00:00Z","v":1569587,"vw":200.018975},{"c":203.56,"h":204.61,"l":201.45,"n":39244,"o":202.998,"t":"2026-05-15T04:00:00Z","v":2153300,"vw":203.431114},{"c":205.62,"h":206.9199,"l":199.5,"n":40676,"o":202.85,"t":"2026-05-18T04:00:00Z","v":1539050,"vw":204.83331},{"c":207.77,"h":208.58,"l":205.02,"n":40313,"o":207.25,"t":"2026-05-19T04:00:00Z","v":1733046,"vw":207.46863},{"c":204.33,"h":210.8,"l":202.895,"n":37680,"o":207.08,"t":"2026-05-20T04:00:00Z","v":1551966,"vw":204.987146},{"c":200.97,"h":208.95,"l":198.75,"n":35661,"o":208.08,"t":"2026-05-21T04:00:00Z","v":1496452,"vw":201.894279},{"c":200.71,"h":201.5,"l":198,"n":36061,"o":199.52,"t":"2026-05-22T04:00:00Z","v":1524078,"vw":200.447129},{"c":195.13,"h":201.9,"l":194.68,"n":40204,"o":199.12,"t":"2026-05-26T04:00:00Z","v":1653019,"vw":196.526085},{"c":192.84,"h":194.68,"l":190.75,"n":40391,"o":191.96,"t":"2026-05-27T04:00:00Z","v":1571522,"vw":192.962227},{"c":194.14,"h":195.71,"l":191.79,"n":43390,"o":194.76,"t":"2026-05-28T04:00:00Z","v":1948744,"vw":193.910958},{"c":191.48,"h":193.9,"l":189.5,"n":38770,"o":193.11,"t":"2026-05-29T04:00:00Z","v":4583950,"vw":191.495563},{"c":199.03,"h":201.66,"l":194.125,"n":43345,"o":194.49,"t":"2026-06-01T04:00:00Z","v":1820532,"vw":199.071233},{"c":202.4,"h":203.62,"l":197.082,"n":40178,"o":197.082,"t":"2026-06-02T04:00:00Z","v":1819938,"vw":201.951402},{"c":210.59,"h":211.69,"l":201.511,"n":54361,"o":202.48,"t":"2026-06-03T04:00:00Z","v":3174803,"vw":209.166232},{"c":202.94,"h":207.16,"l":199.8,"n":77868,"o":207.16,"t":"2026-06-04T04:00:00Z","v":4825733,"vw":203.621759},{"c":192.62,"h":203.53,"l":192.6,"n":79138,"o":202.5,"t":"2026-06-05T04:00:00Z","v":3750297,"vw":195.51649},{"c":198.195,"h":200.03,"l":194.8125,"n":51727,"o":195.43,"t":"2026-06-08T04:00:00Z","v":2909708,"vw":198.422243},{"c":194.24,"h":197.03,"l":191.91,"n":51923,"o":196.5,"t":"2026-06-09T04:00:00Z","v":2661481,"vw":193.956624},{"c":196.55,"h":200.22,"l":194.89,"n":54049,"o":196.78,"t":"2026-06-10T04:00:00Z","v":2733339,"vw":197.599808},{"c":191.59,"h":200.35,"l":190.2901,"n":50384,"o":199.545,"t":"2026-06-11T04:00:00Z","v":2789142,"vw":193.721356},{"c":192.13,"h":195.43,"l":189.445,"n":43342,"o":190,"t":"2026-06-12T04:00:00Z","v":2033664,"vw":192.734278},{"c":189.96,"h":190.838,"l":182.3,"n":55096,"o":183.11,"t":"2026-06-15T04:00:00Z","v":3361392,"vw":188.955551},{"c":188.12,"h":188.305,"l":185.55,"n":48503,"o":186.66,"t":"2026-06-16T04:00:00Z","v":2242609,"vw":187.696474},{"c":185.48,"h":188.93,"l":184.71,"n":40267,"o":187.28,"t":"2026-06-17T04:00:00Z","v":2617251,"vw":186.221792},{"c":183.5,"h":183.9,"l":180.44,"n":46525,"o":183,"t":"2026-06-18T04:00:00Z","v":4783730,"vw":183.010831},{"c":187.8,"h":188.37,"l":184.78,"n":38561,"o":184.78,"t":"2026-06-22T04:00:00Z","v":1865337,"vw":187.192775},{"c":187.91,"h":188.98,"l":186.255,"n":41299,"o":186.45,"t":"2026-06-23T04:00:00Z","v":2189380,"vw":187.951712},{"c":183.48,"h":186.08,"l":182,"n":47231,"o":184.025,"t":"2026-06-24T04:00:00Z","v":2562387,"vw":183.388},{"c":182.55,"h":183.915,"l":181.0782,"n":39330,"o":181.62,"t":"2026-06-25T04:00:00Z","v":1749380,"vw":182.592752},{"c":179.91,"h":183.22,"l":179.355,"n":52848,"o":180.74,"t":"2026-06-26T04:00:00Z","v":3402686,"vw":180.237515},{"c":180.54,"h":182.15,"l":179.605,"n":45808,"o":180.255,"t":"2026-06-29T04:00:00Z","v":2388331,"vw":180.808452},{"c":175.78,"h":181.52,"l":175.27,"n":48526,"o":179.75,"t":"2026-06-30T04:00:00Z","v":3357728,"vw":176.831847},{"c":171.96,"h":179,"l":171.48,"n":43908,"o":176.46,"t":"2026-07-01T04:00:00Z","v":2707415,"vw":173.194154},{"c":172.04,"h":174,"l":170.1,"n":52295,"o":171.79,"t":"2026-07-02T04:00:00Z","v":2691120,"vw":171.743408},{"c":173.73,"h":174.31,"l":171.32,"n":37166,"o":171.86,"t":"2026-07-06T04:00:00Z","v":2059715,"vw":173.252303},{"c":180.56,"h":181.63,"l":175.728,"n":42284,"o":176.27,"t":"2026-07-07T04:00:00Z","v":2027801,"vw":179.124354},{"c":186.6,"h":187.76,"l":181.47,"n":49802,"o":183.89,"t":"2026-07-08T04:00:00Z","v":2884467,"vw":186.035831},{"c":182,"h":185.49,"l":181.646,"n":35335,"o":184.36,"t":"2026-07-09T04:00:00Z","v":1562391,"vw":182.193013},{"c":183.39,"h":184.59,"l":180.7439,"n":30310,"o":181.905,"t":"2026-07-10T04:00:00Z","v":1365475,"vw":182.587322},{"c":191.6,"h":193.18,"l":185.93,"n":51162,"o":185.93,"t":"2026-07-13T04:00:00Z","v":2402522,"vw":190.918476},{"c":190.69,"h":193.88,"l":188.215,"n":40679,"o":193.59,"t":"2026-07-14T04:00:00Z","v":2032592,"vw":190.564556},{"c":189.76,"h":192.17,"l":187.42,"n":29688,"o":191.43,"t":"2026-07-15T04:00:00Z","v":1296505,"vw":189.459018},{"c":190.13,"h":192.023,"l":189.78,"n":28938,"o":190.29,"t":"2026-07-16T04:00:00Z","v":1514555,"vw":190.529075},{"c":195.54,"h":196.0975,"l":192.3,"n":40657,"o":193.04,"t":"2026-07-17T04:00:00Z","v":2017977,"vw":194.690916},{"c":195.38,"h":198.0555,"l":192.4301,"n":36425,"o":192.4301,"t":"2026-07-20T04:00:00Z","v":1633117,"vw":196.094571},{"c":199.8,"h":199.9,"l":195.8,"n":33904,"o":197.1,"t":"2026-07-21T04:00:00Z","v":1570230,"vw":199.211171},{"c":203.02,"h":204.96,"l":202.23,"n":37094,"o":202.42,"t":"2026-07-22T04:00:00Z","v":1576802,"vw":203.249222},{"c":205.49,"h":209.9,"l":204.58,"n":42347,"o":206.54,"t":"2026-07-23T04:00:00Z","v":1990926,"vw":206.445448},{"c":204.68,"h":210.55,"l":203.5,"n":51273,"o":205.825,"t":"2026-07-24T04:00:00Z","v":2403884,"vw":206.039683},{"c":195.8,"h":201.71,"l":195.43,"n":41140,"o":197.08,"t":"2026-07-27T04:00:00Z","v":1742947,"vw":197.917441},{"c":190.305,"h":198.59,"l":190.05,"n":52858,"o":197.11,"t":"2026-07-28T04:00:00Z","v":2517161,"vw":193.032718},{"c":199.13,"h":199.97,"l":195.98,"n":46869,"o":198.2,"t":"2026-07-29T04:00:00Z","v":1927760,"vw":198.836815},{"c":199.77,"h":199.93,"l":195.48,"n":37497,"o":196.93,"t":"2026-07-30T04:00:00Z","v":1515480,"vw":198.537427},{"c":202.95,"h":203.79,"l":198.1,"n":34016,"o":198.475,"t":"2026-07-31T04:00:00Z","v":1651680,"vw":202.280638},{"c":198.75,"h":199.595,"l":196.26,"n":49373,"o":198.76,"t":"2026-08-03T04:00:00Z","v":2205609,"vw":198.558069},{"c":191.87,"h":195.5,"l":188.31,"n":71200,"o":189.11,"t":"2026-08-04T04:00:00Z","v":4160789,"vw":192.007284},{"c":186.17,"h":192.5,"l":184.845,"n":49883,"o":191.91,"t":"2026-08-05T04:00:00Z","v":2370581,"vw":186.704601},{"c":189.63,"h":190.11,"l":187.06,"n":34930,"o":189.55,"t":"2026-08-06T04:00:00Z","v":1487242,"vw":189.165295},{"c":188.04,"h":189.07,"l":184.795,"n":33921,"o":187.39,"t":"2026-08-07T04:00:00Z","v":1506998,"vw":187.657849},{"c":198.97,"h":199.43,"l":190.8,"n":45213,"o":190.8,"t":"2026-08-10T04:00:00Z","v":1932314,"vw":197.686078},{"c":201.71,"h":203.35,"l":196.04,"n":31988,"o":197.73,"t":"2026-08-11T04:00:00Z","v":1251559,"vw":201.511426},{"c":200.84,"h":201.74,"l":199.53,"n":28758,"o":200.48,"t":"2026-08-12T04:00:00Z","v":986330,"vw":200.809427},{"c":199.51,"h":199.91,"l":196.66,"n":29188,"o":198.01,"t":"2026-08-13T04:00:00Z","v":1270807,"vw":198.91477},{"c":202.47,"h":204.57,"l":200.68,"n":24744,"o":200.68,"t":"2026-08-14T04:00:00Z","v":987216,"vw":202.658133},{"c":206.29,"h":206.65,"l":201.84,"n":28610,"o":202.7,"t":"2026-08-17T04:00:00Z","v":1178894,"vw":204.990038},{"c":210.02,"h":210.41,"l":206.4671,"n":44054,"o":208.93,"t":"2026-08-18T04:00:00Z","v":1812903,"vw":209.477744},{"c":208.55,"h":213.75,"l":207.75,"n":44563,"o":210.84,"t":"2026-08-19T04:00:00Z","v":1894010,"vw":209.912946},{"c":211.02,"h":216.9,"l":209.31,"n":50359,"o":213.51,"t":"2026-08-20T04:00:00Z","v":2233044,"vw":212.106721},{"c":210.72,"h":212.96,"l":209.1501,"n":35469,"o":211.84,"t":"2026-08-21T04:00:00Z","v":1414863,"vw":210.923587},{"c":205.6,"h":211.355,"l":203.31,"n":50697,"o":210,"t":"2026-08-24T04:00:00Z","v":2264703,"vw":205.194071},{"c":199.89,"h":204,"l":199.47,"n":46782,"o":201.6,"t":"2026-08-25T04:00:00Z","v":2005499,"vw":200.724605},{"c":199.84,"h":202,"l":196.65,"n":35458,"o":197.93,"t":"2026-08-26T04:00:00Z","v":1414904,"vw":200.02655},{"c":200.52,"h":201.6037,"l":197.69,"n":31619,"o":200.43,"t":"2026-08-27T04:00:00Z","v":1254862,"vw":200.195305},{"c":197.67,"h":202.4,"l":197.06,"n":43729,"o":201.62,"t":"2026-08-28T04:00:00Z","v":2128544,"vw":197.862715},{"c":200.48,"h":204.8,"l":198.45,"n":46399,"o":202.02,"t":"2026-08-31T04:00:00Z","v":3620155,"vw":200.102045},{"c":203.16,"h":205,"l":199.05,"n":50429,"o":205,"t":"2026-09-01T04:00:00Z","v":2573715,"vw":202.574172},{"c":203.42,"h":204.8495,"l":200.71,"n":39775,"o":200.83,"t":"2026-09-02T04:00:00Z","v":1593310,"vw":203.347195},{"c":202.94,"h":204.245,"l":201.325,"n":38382,"o":203.31,"t":"2026-09-03T04:00:00Z","v":1735348,"vw":202.836672},{"c":199.22,"h":201.58,"l":197.73,"n":39075,"o":201.58,"t":"2026-09-04T04:00:00Z","v":1707371,"vw":199.251469},{"c":199.65,"h":204.97,"l":198.41,"n":44221,"o":201.83,"t":"2026-09-08T04:00:00Z","v":2284321,"vw":200.443073},{"c":202.63,"h":204.59,"l":200.19,"n":38753,"o":202.17,"t":"2026-09-09T04:00:00Z","v":1554910,"vw":202.347929},{"c":205.39,"h":207.57,"l":200.98,"n":42549,"o":207.33,"t":"2026-09-10T04:00:00Z","v":1971917,"vw":204.801881},{"c":204.97,"h":205.07,"l":200.87,"n":39160,"o":204.68,"t":"2026-09-11T04:00:00Z","v":1678560,"vw":204.116843},{"c":205.72,"h":210.89,"l":204.07,"n":45999,"o":208.3,"t":"2026-09-14T04:00:00Z","v":1801595,"vw":206.831304},{"c":211.525,"h":213.3089,"l":206.775,"n":43165,"o":207.23,"t":"2026-09-15T04:00:00Z","v":2117633,"vw":211.47922},{"c":194.54,"h":198.65,"l":191.49,"n":197046,"o":197.03,"t":"2026-09-16T04:00:00Z","v":15399749,"vw":195.029933},{"c":196.94,"h":197.31,"l":190.9201,"n":73890,"o":191.08,"t":"2026-09-17T04:00:00Z","v":4922119,"vw":195.235226},{"c":192.42,"h":196.94,"l":191.96,"n":65161,"o":196.94,"t":"2026-09-18T04:00:00Z","v":8100257,"vw":193.21104},{"c":189.27,"h":190.75,"l":187.52,"n":68577,"o":189.88,"t":"2026-09-21T04:00:00Z","v":3811382,"vw":188.829959},{"c":184.5,"h":188.72,"l":184.29,"n":54362,"o":186.01,"t":"2026-09-22T04:00:00Z","v":2953173,"vw":185.774055},{"c":185.65,"h":188.2,"l":183.51,"n":54965,"o":185.77,"t":"2026-09-23T04:00:00Z","v":3378222,"vw":185.965058},{"c":189.01,"h":191.4,"l":186.11,"n":43085,"o":187.96,"t":"2026-09-24T04:00:00Z","v":2307258,"vw":189.068492},{"c":186.67,"h":187.77,"l":185.51,"n":38211,"o":186.46,"t":"2026-09-25T04:00:00Z","v":1733397,"vw":186.598363},{"c":185.23,"h":190.57,"l":184.5,"n":42486,"o":190.57,"t":"2026-09-28T04:00:00Z","v":2174043,"vw":186.044883},{"c":183.95,"h":184.55,"l":181.91,"n":36806,"o":182.33,"t":"2026-09-29T04:00:00Z","v":1973461,"vw":183.812828},{"c":183.81,"h":186.18,"l":183.7,"n":32441,"o":184.98,"t":"2026-09-30T04:00:00Z","v":1425923,"vw":184.454528},{"c":185.51,"h":185.87,"l":182.94,"n":41930,"o":183.21,"t":"2026-10-01T04:00:00Z","v":1864881,"vw":184.976054},{"c":184.71,"h":185.68,"l":183.27,"n":38747,"o":183.29,"t":"2026-10-02T04:00:00Z","v":2139655,"vw":184.710209},{"c":184.08,"h":186,"l":182.38,"n":51341,"o":183.96,"t":"2026-10-05T04:00:00Z","v":2837500,"vw":184.415383},{"c":184.98,"h":185.77,"l":182,"n":53999,"o":182,"t":"2026-10-06T04:00:00Z","v":3224161,"vw":184.782965},{"c":184.38,"h":188.0029,"l":181.85,"n":42114,"o":186.81,"t":"2026-10-07T04:00:00Z","v":2322975,"vw":184.049932},{"c":191.68,"h":192.3823,"l":187.39,"n":49429,"o":187.39,"t":"2026-10-08T04:00:00Z","v":2261483,"vw":190.701717},{"c":192.13,"h":194.39,"l":191.5,"n":29167,"o":191.68,"t":"2026-10-09T04:00:00Z","v":1146088,"vw":192.569369},{"c":195.11,"h":198.34,"l":194.675,"n":43715,"o":194.95,"t":"2026-10-12T04:00:00Z","v":2444847,"vw":195.838357},{"c":198.18,"h":198.67,"l":195.25,"n":42602,"o":196.33,"t":"2026-10-13T04:00:00Z","v":2753714,"vw":197.728773},{"c":197.51,"h":200.65,"l":196.8,"n":57484,"o":200.12,"t":"2026-10-14T04:00:00Z","v":2809529,"vw":197.922353},{"c":195.6,"h":199.47,"l":194,"n":41114,"o":199.47,"t":"2026-10-15T04:00:00Z","v":2193458,"vw":195.495979},{"c":203.95,"h":204.1,"l":197.01,"n":47570,"o":197.01,"t":"2026-10-16T04:00:00Z","v":2575097,"vw":202.351028},{"c":203.12,"h":205.63,"l":201.8,"n":34658,"o":202.175,"t":"2026-10-19T04:00:00Z","v":1600964,"vw":203.365079},{"c":202.42,"h":206.105,"l":198.41,"n":32286,"o":206.105,"t":"2026-10-20T04:00:00Z","v":1630851,"vw":202.077391},{"c":200.93,"h":203.369,"l":199.47,"n":33586,"o":201.24,"t":"2026-10-21T04:00:00Z","v":1848704,"vw":201.275283},{"c":198.27,"h":203.3525,"l":194.85,"n":25406,"o":202.5,"t":"2026-10-22T04:00:00Z","v":965112,"vw":197.408515}],"volatilityBars":[{"c":190.65,"h":190.65,"l":190.65,"n":30,"o":190.65,"t":"2026-09-21T08:30:00Z","v":850,"vw":190.65},{"c":189.55,"h":189.55,"l":189.55,"n":12,"o":189.55,"t":"2026-09-21T10:30:00Z","v":305,"vw":189.55},{"c":190.2,"h":190.5,"l":190.2,"n":25,"o":190.31,"t":"2026-09-21T11:00:00Z","v":793,"vw":190.312894},{"c":190.1267,"h":190.28,"l":190.0739,"n":7,"o":190.0739,"t":"2026-09-21T11:15:00Z","v":930,"vw":190.186401},{"c":190,"h":190,"l":190,"n":16,"o":190,"t":"2026-09-21T11:30:00Z","v":211,"vw":190},{"c":191,"h":191,"l":191,"n":3,"o":191,"t":"2026-09-21T12:00:00Z","v":272,"vw":191},{"c":190,"h":190.01,"l":190,"n":25,"o":190.01,"t":"2026-09-21T12:30:00Z","v":1378,"vw":190.001618},{"c":189.5,"h":189.7,"l":189.5,"n":30,"o":189.55,"t":"2026-09-21T12:45:00Z","v":2377,"vw":189.567588},{"c":189,"h":189,"l":189,"n":27,"o":189,"t":"2026-09-21T13:15:00Z","v":4322,"vw":189},{"c":188.14,"h":190.75,"l":187.62,"n":4030,"o":189.97,"t":"2026-09-21T13:30:00Z","v":268204,"vw":189.269542},{"c":188.3225,"h":188.96,"l":188.07,"n":2309,"o":188.25,"t":"2026-09-21T13:45:00Z","v":115836,"vw":188.569076},{"c":188.075,"h":188.53,"l":187.77,"n":3339,"o":188.325,"t":"2026-09-21T14:00:00Z","v":156372,"vw":188.042446},{"c":188.59,"h":188.89,"l":188.03,"n":2520,"o":188.2,"t":"2026-09-21T14:15:00Z","v":93996,"vw":188.49359},{"c":188.25,"h":189.015,"l":188.17,"n":2733,"o":188.59,"t":"2026-09-21T14:30:00Z","v":113637,"vw":188.481994},{"c":188.775,"h":188.89,"l":187.89,"n":4308,"o":188.29,"t":"2026-09-21T14:45:00Z","v":208134,"vw":188.341916},{"c":188.41,"h":189,"l":188.24,"n":2584,"o":188.77,"t":"2026-09-21T15:00:00Z","v":103385,"vw":188.685622},{"c":188.5001,"h":188.76,"l":188.24,"n":1905,"o":188.39,"t":"2026-09-21T15:15:00Z","v":52564,"vw":188.541065},{"c":188.47,"h":188.705,"l":188.26,"n":1811,"o":188.53,"t":"2026-09-21T15:30:00Z","v":61185,"vw":188.5197},{"c":188.77,"h":188.84,"l":188.1,"n":2197,"o":188.43,"t":"2026-09-21T15:45:00Z","v":71920,"vw":188.492116},{"c":188,"h":188.8,"l":187.87,"n":2153,"o":188.7198,"t":"2026-09-21T16:00:00Z","v":74411,"vw":188.361257},{"c":187.99,"h":188.32,"l":187.52,"n":1764,"o":188.06,"t":"2026-09-21T16:15:00Z","v":65234,"vw":187.931464},{"c":188.22,"h":188.3,"l":187.78,"n":1940,"o":188.07,"t":"2026-09-21T16:30:00Z","v":66281,"vw":188.055768},{"c":188.74,"h":188.74,"l":187.865,"n":1799,"o":188.23,"t":"2026-09-21T16:45:00Z","v":87528,"vw":188.382655},{"c":188.16,"h":188.91,"l":188.03,"n":1917,"o":188.72,"t":"2026-09-21T17:00:00Z","v":95498,"vw":188.546537},{"c":188.33,"h":188.33,"l":188,"n":1484,"o":188.19,"t":"2026-09-21T17:15:00Z","v":50863,"vw":188.163989},{"c":188.73,"h":188.77,"l":188.251,"n":1907,"o":188.31,"t":"2026-09-21T17:30:00Z","v":81884,"vw":188.472889},{"c":188.9075,"h":188.93,"l":188.49,"n":1463,"o":188.76,"t":"2026-09-21T17:45:00Z","v":61833,"vw":188.698889},{"c":189.29,"h":189.49,"l":188.9,"n":1563,"o":188.9,"t":"2026-09-21T18:00:00Z","v":58088,"vw":189.274051},{"c":189.67,"h":189.8,"l":189.21,"n":1879,"o":189.28,"t":"2026-09-21T18:15:00Z","v":84476,"vw":189.578889},{"c":189.67,"h":189.84,"l":189.28,"n":1853,"o":189.7,"t":"2026-09-21T18:30:00Z","v":72512,"vw":189.532536},{"c":189.185,"h":189.7656,"l":189.15,"n":1884,"o":189.7656,"t":"2026-09-21T18:45:00Z","v":62394,"vw":189.374711},{"c":188.96,"h":189.3,"l":188.57,"n":2367,"o":189.23,"t":"2026-09-21T19:00:00Z","v":117702,"vw":188.846186},{"c":188.11,"h":189.01,"l":187.9901,"n":2965,"o":188.97,"t":"2026-09-21T19:15:00Z","v":116024,"vw":188.425429},{"c":188.45,"h":188.75,"l":187.98,"n":3467,"o":188.105,"t":"2026-09-21T19:30:00Z","v":227996,"vw":188.351526},{"c":189.19,"h":189.34,"l":188.39,"n":9595,"o":188.51,"t":"2026-09-21T19:45:00Z","v":441926,"vw":189.025632},{"c":189,"h":189.27,"l":189,"n":97,"o":189.27,"t":"2026-09-21T20:00:00Z","v":781762,"vw":189.269963},{"c":189.5,"h":189.5,"l":189.49,"n":2,"o":189.49,"t":"2026-09-21T20:15:00Z","v":321,"vw":189.493115},{"c":189.27,"h":189.27,"l":189.27,"n":1,"o":189.27,"t":"2026-09-21T20:30:00Z","v":1123,"vw":189.27},{"c":189.5,"h":189.5,"l":189.32,"n":8,"o":189.34,"t":"2026-09-21T21:45:00Z","v":484,"vw":189.386667},{"c":189.3,"h":189.3,"l":189.3,"n":1,"o":189.3,"t":"2026-09-21T23:30:00Z","v":265,"vw":189.3},{"c":189.3,"h":189.3,"l":189.3,"n":34,"o":189.3,"t":"2026-09-22T08:45:00Z","v":1388,"vw":189.3},{"c":187,"h":187,"l":187,"n":11,"o":187,"t":"2026-09-22T10:00:00Z","v":282,"vw":187},{"c":186.82,"h":186.82,"l":186.57,"n":8,"o":186.57,"t":"2026-09-22T11:00:00Z","v":470,"vw":186.731661},{"c":186.08,"h":186.17,"l":186.08,"n":14,"o":186.17,"t":"2026-09-22T11:15:00Z","v":997,"vw":186.143819},{"c":186.51,"h":186.51,"l":186.51,"n":4,"o":186.51,"t":"2026-09-22T11:30:00Z","v":193,"vw":186.51},{"c":186.5,"h":186.5,"l":186.5,"n":7,"o":186.5,"t":"2026-09-22T12:00:00Z","v":349,"vw":186.5},{"c":185.5113,"h":185.5113,"l":185.5113,"n":3,"o":185.5113,"t":"2026-09-22T12:45:00Z","v":1306,"vw":185.5113},{"c":186.11,"h":186.27,"l":186.11,"n":2,"o":186.27,"t":"2026-09-22T13:15:00Z","v":1121,"vw":186.124273},{"c":185,"h":186.79,"l":185,"n":2454,"o":186.01,"t":"2026-09-22T13:30:00Z","v":125752,"vw":185.730705},{"c":185.37,"h":186.485,"l":185.12,"n":1791,"o":185.14,"t":"2026-09-22T13:45:00Z","v":95428,"vw":185.925919},{"c":186.85,"h":186.86,"l":185.44,"n":2612,"o":185.44,"t":"2026-09-22T14:00:00Z","v":140172,"vw":186.182053},{"c":186.45,"h":187.485,"l":186.355,"n":2236,"o":186.82,"t":"2026-09-22T14:15:00Z","v":127519,"vw":186.942182},{"c":187.135,"h":187.19,"l":185.55,"n":2326,"o":186.535,"t":"2026-09-22T14:30:00Z","v":90820,"vw":186.316539},{"c":187.22,"h":187.73,"l":186.8,"n":1702,"o":187.09,"t":"2026-09-22T14:45:00Z","v":61073,"vw":187.186048},{"c":187.42,"h":187.69,"l":186.99,"n":1994,"o":187.15,"t":"2026-09-22T15:00:00Z","v":106789,"vw":187.405279},{"c":187.53,"h":187.6,"l":186.95,"n":1127,"o":187.6,"t":"2026-09-22T15:15:00Z","v":38335,"vw":187.301442},{"c":187.79,"h":188.085,"l":187.65,"n":1420,"o":187.65,"t":"2026-09-22T15:30:00Z","v":59790,"vw":187.89252},{"c":187.75,"h":188,"l":187.71,"n":1068,"o":187.87,"t":"2026-09-22T15:45:00Z","v":33550,"vw":187.851253},{"c":188.45,"h":188.45,"l":187.6001,"n":1661,"o":187.75,"t":"2026-09-22T16:00:00Z","v":67701,"vw":187.858986},{"c":187.79,"h":188.72,"l":187.64,"n":1639,"o":188.24,"t":"2026-09-22T16:15:00Z","v":109298,"vw":188.418787},{"c":187.62,"h":188,"l":187.47,"n":1067,"o":187.745,"t":"2026-09-22T16:30:00Z","v":36515,"vw":187.772814},{"c":187.12,"h":187.6,"l":186.88,"n":1517,"o":187.6,"t":"2026-09-22T16:45:00Z","v":65780,"vw":187.305446},{"c":187.25,"h":187.34,"l":186.86,"n":1344,"o":187.2,"t":"2026-09-22T17:00:00Z","v":39352,"vw":187.14233},{"c":187.01,"h":187.36,"l":186.89,"n":1214,"o":187.265,"t":"2026-09-22T17:15:00Z","v":32184,"vw":187.097394},{"c":187.15,"h":187.26,"l":186.93,"n":1393,"o":187.03,"t":"2026-09-22T17:30:00Z","v":52358,"vw":187.13011},{"c":185.3,"h":187.22,"l":184.9,"n":3263,"o":187.15,"t":"2026-09-22T17:45:00Z","v":129925,"vw":186.336945},{"c":185.56,"h":185.74,"l":185.14,"n":1686,"o":185.36,"t":"2026-09-22T18:00:00Z","v":72689,"vw":185.463598},{"c":185.81,"h":186.15,"l":185.5,"n":1574,"o":185.54,"t":"2026-09-22T18:15:00Z","v":53559,"vw":185.759227},{"c":185.75,"h":185.835,"l":185.5,"n":1428,"o":185.72,"t":"2026-09-22T18:30:00Z","v":50248,"vw":185.670196},{"c":185.745,"h":186.03,"l":185.66,"n":1504,"o":185.79,"t":"2026-09-22T18:45:00Z","v":50498,"vw":185.829719},{"c":185.735,"h":185.76,"l":185.35,"n":1736,"o":185.66,"t":"2026-09-22T19:00:00Z","v":73617,"vw":185.535658},{"c":184.93,"h":185.77,"l":184.89,"n":2377,"o":185.755,"t":"2026-09-22T19:15:00Z","v":115391,"vw":185.310542},{"c":184.76,"h":184.955,"l":184.5,"n":2883,"o":184.955,"t":"2026-09-22T19:30:00Z","v":107575,"vw":184.710791},{"c":184.5,"h":184.88,"l":184.29,"n":8773,"o":184.76,"t":"2026-09-22T19:45:00Z","v":345111,"vw":184.52},{"c":184.52,"h":184.65,"l":184.5,"n":100,"o":184.5,"t":"2026-09-22T20:00:00Z","v":610269,"vw":184.500079},{"c":184.5,"h":184.5,"l":184.5,"n":2,"o":184.5,"t":"2026-09-22T20:30:00Z","v":8089,"vw":184.5},{"c":184.85,"h":184.85,"l":184.85,"n":30,"o":184.85,"t":"2026-09-22T21:30:00Z","v":555,"vw":184.85},{"c":184.53,"h":184.76,"l":184.53,"n":10,"o":184.76,"t":"2026-09-22T22:00:00Z","v":704,"vw":184.621616},{"c":184.9,"h":184.9,"l":184.9,"n":1,"o":184.9,"t":"2026-09-22T23:30:00Z","v":100,"vw":184.9},{"c":186.06,"h":186.06,"l":186.06,"n":3,"o":186.06,"t":"2026-09-23T12:00:00Z","v":104,"vw":186.06},{"c":187.38,"h":187.38,"l":187.38,"n":1,"o":187.38,"t":"2026-09-23T12:15:00Z","v":153,"vw":187.38},{"c":185.65,"h":186.92,"l":185.65,"n":18,"o":186.92,"t":"2026-09-23T13:15:00Z","v":818,"vw":186.113443},{"c":184.925,"h":186.135,"l":183.51,"n":2025,"o":185.77,"t":"2026-09-23T13:30:00Z","v":132282,"vw":184.959765},{"c":186.28,"h":186.95,"l":184.965,"n":1543,"o":185.02,"t":"2026-09-23T13:45:00Z","v":69960,"vw":186.251557},{"c":186.875,"h":186.93,"l":185.8818,"n":1673,"o":186.44,"t":"2026-09-23T14:00:00Z","v":70460,"vw":186.462661},{"c":187.095,"h":187.26,"l":186.72,"n":1970,"o":186.875,"t":"2026-09-23T14:15:00Z","v":87164,"vw":187.047913},{"c":187.05,"h":187.815,"l":186.76,"n":1831,"o":187.15,"t":"2026-09-23T14:30:00Z","v":73483,"vw":187.27816},{"c":186.6,"h":187.01,"l":186.11,"n":2321,"o":186.96,"t":"2026-09-23T14:45:00Z","v":84717,"vw":186.597918},{"c":187.7,"h":187.81,"l":186.43,"n":1936,"o":186.73,"t":"2026-09-23T15:00:00Z","v":70056,"vw":187.308141},{"c":187.82,"h":187.93,"l":187.02,"n":1612,"o":187.77,"t":"2026-09-23T15:15:00Z","v":55513,"vw":187.575782},{"c":187.66,"h":188.2,"l":187.24,"n":2085,"o":187.96,"t":"2026-09-23T15:30:00Z","v":98812,"vw":187.76782},{"c":186.995,"h":187.77,"l":186.9,"n":1699,"o":187.67,"t":"2026-09-23T15:45:00Z","v":61050,"vw":187.499876},{"c":187.155,"h":187.3,"l":186.8,"n":1738,"o":186.965,"t":"2026-09-23T16:00:00Z","v":82271,"vw":187.012426},{"c":187.32,"h":187.32,"l":186.94,"n":1341,"o":187.07,"t":"2026-09-23T16:15:00Z","v":47666,"vw":187.094224},{"c":186.94,"h":187.27,"l":186.72,"n":1524,"o":187.24,"t":"2026-09-23T16:30:00Z","v":59843,"vw":186.940418},{"c":185.21,"h":187.2,"l":184.9,"n":4238,"o":186.95,"t":"2026-09-23T16:45:00Z","v":253742,"vw":185.748353},{"c":185.29,"h":185.535,"l":184.635,"n":1739,"o":185.1,"t":"2026-09-23T17:00:00Z","v":100558,"vw":185.053999},{"c":185.475,"h":185.6,"l":185.15,"n":1542,"o":185.235,"t":"2026-09-23T17:15:00Z","v":51994,"vw":185.382255},{"c":185.705,"h":185.92,"l":185.31,"n":1988,"o":185.52,"t":"2026-09-23T17:30:00Z","v":71252,"vw":185.580191},{"c":185.39,"h":185.65,"l":184.93,"n":1826,"o":185.64,"t":"2026-09-23T17:45:00Z","v":81529,"vw":185.192068},{"c":185.78,"h":185.78,"l":185.24,"n":1547,"o":185.24,"t":"2026-09-23T18:00:00Z","v":53337,"vw":185.539744},{"c":185.805,"h":185.86,"l":185.69,"n":1816,"o":185.77,"t":"2026-09-23T18:15:00Z","v":84959,"vw":185.779062},{"c":185.4,"h":185.91,"l":185.34,"n":2071,"o":185.84,"t":"2026-09-23T18:30:00Z","v":72155,"vw":185.675343},{"c":185.09,"h":185.54,"l":185.06,"n":1490,"o":185.39,"t":"2026-09-23T18:45:00Z","v":46515,"vw":185.267919},{"c":185.315,"h":185.49,"l":185.07,"n":1500,"o":185.07,"t":"2026-09-23T19:00:00Z","v":49060,"vw":185.313901},{"c":185.47,"h":185.47,"l":185.08,"n":1994,"o":185.29,"t":"2026-09-23T19:15:00Z","v":59630,"vw":185.284679},{"c":185.7,"h":185.9,"l":185.43,"n":2526,"o":185.49,"t":"2026-09-23T19:30:00Z","v":100913,"vw":185.666059},{"c":185.61,"h":186.055,"l":185.2,"n":6927,"o":185.75,"t":"2026-09-23T19:45:00Z","v":273598,"vw":185.594336},{"c":185.65,"h":185.67,"l":185.65,"n":103,"o":185.65,"t":"2026-09-23T20:00:00Z","v":1010974,"vw":185.650007},{"c":185.65,"h":185.65,"l":185.65,"n":2,"o":185.65,"t":"2026-09-23T20:15:00Z","v":69632,"vw":185.65},{"c":187.01,"h":187.01,"l":187.01,"n":4,"o":187.01,"t":"2026-09-24T11:15:00Z","v":113,"vw":187.01},{"c":188.535,"h":188.665,"l":186.11,"n":1917,"o":188.09,"t":"2026-09-24T13:30:00Z","v":145459,"vw":187.745165},{"c":189.14,"h":189.47,"l":188.46,"n":1716,"o":188.46,"t":"2026-09-24T13:45:00Z","v":93219,"vw":189.027298},{"c":190,"h":190,"l":189.03,"n":1867,"o":189.21,"t":"2026-09-24T14:00:00Z","v":83365,"vw":189.592214},{"c":190.4047,"h":190.51,"l":189.81,"n":1776,"o":190.035,"t":"2026-09-24T14:15:00Z","v":90937,"vw":190.209164},{"c":191.015,"h":191.05,"l":190.28,"n":1288,"o":190.345,"t":"2026-09-24T14:30:00Z","v":44213,"vw":190.668014},{"c":190.91,"h":191.1848,"l":190.355,"n":1409,"o":191.015,"t":"2026-09-24T14:45:00Z","v":59415,"vw":190.745811},{"c":191.175,"h":191.28,"l":190.705,"n":1563,"o":190.79,"t":"2026-09-24T15:00:00Z","v":67832,"vw":191.055244},{"c":191.05,"h":191.27,"l":190.65,"n":1295,"o":191.11,"t":"2026-09-24T15:15:00Z","v":47813,"vw":190.935349},{"c":191.315,"h":191.4,"l":190.98,"n":994,"o":191.045,"t":"2026-09-24T15:30:00Z","v":28910,"vw":191.170425},{"c":190.75,"h":191.35,"l":190.62,"n":1032,"o":191.31,"t":"2026-09-24T15:45:00Z","v":38317,"vw":190.856468},{"c":190.34,"h":191.09,"l":190.34,"n":1214,"o":190.6126,"t":"2026-09-24T16:00:00Z","v":50153,"vw":190.783771},{"c":188.46,"h":190.47,"l":187.45,"n":3579,"o":190.28,"t":"2026-09-24T16:15:00Z","v":207007,"vw":188.805673},{"c":187.985,"h":188.74,"l":187.43,"n":1412,"o":188.46,"t":"2026-09-24T16:30:00Z","v":60781,"vw":188.023415},{"c":188.67,"h":188.87,"l":188.06,"n":1441,"o":188.13,"t":"2026-09-24T16:45:00Z","v":68773,"vw":188.531853},{"c":188.82,"h":188.96,"l":188.185,"n":1381,"o":188.64,"t":"2026-09-24T17:00:00Z","v":61289,"vw":188.523934},{"c":187.89,"h":188.71,"l":187.89,"n":1142,"o":188.71,"t":"2026-09-24T17:15:00Z","v":56029,"vw":188.300236},{"c":188.82,"h":188.93,"l":187.745,"n":1298,"o":187.79,"t":"2026-09-24T17:30:00Z","v":60297,"vw":188.450997},{"c":189.34,"h":189.45,"l":188.69,"n":1072,"o":188.87,"t":"2026-09-24T17:45:00Z","v":46480,"vw":188.984784},{"c":188.7301,"h":189.45,"l":188.7301,"n":835,"o":189.28,"t":"2026-09-24T18:00:00Z","v":21951,"vw":189.055174},{"c":188.73,"h":188.815,"l":188.39,"n":1267,"o":188.73,"t":"2026-09-24T18:15:00Z","v":40393,"vw":188.614238},{"c":188.23,"h":188.69,"l":187.56,"n":1504,"o":188.675,"t":"2026-09-24T18:30:00Z","v":71850,"vw":188.102306},{"c":188.345,"h":188.58,"l":188.08,"n":1115,"o":188.32,"t":"2026-09-24T18:45:00Z","v":33815,"vw":188.343481},{"c":188.95,"h":188.95,"l":188.245,"n":1526,"o":188.37,"t":"2026-09-24T19:00:00Z","v":71837,"vw":188.558034},{"c":188.68,"h":189.15,"l":188.585,"n":1456,"o":188.96,"t":"2026-09-24T19:15:00Z","v":44534,"vw":188.911259},{"c":189.05,"h":189.08,"l":188.46,"n":1676,"o":188.75,"t":"2026-09-24T19:30:00Z","v":62061,"vw":188.751008},{"c":188.95,"h":189.36,"l":188.88,"n":5849,"o":189.055,"t":"2026-09-24T19:45:00Z","v":242886,"vw":189.059344},{"c":189.01,"h":189.01,"l":188.95,"n":88,"o":188.95,"t":"2026-09-24T20:00:00Z","v":319815,"vw":189.009959},{"c":189.01,"h":189.01,"l":189.01,"n":1,"o":189.01,"t":"2026-09-24T20:15:00Z","v":10080,"vw":189.01},{"c":189.01,"h":189.01,"l":189.01,"n":1,"o":189.01,"t":"2026-09-24T21:15:00Z","v":58584,"vw":189.01},{"c":187.87,"h":187.87,"l":187.87,"n":1,"o":187.87,"t":"2026-09-25T08:45:00Z","v":100,"vw":187.87},{"c":184.7517,"h":184.7517,"l":184.7517,"n":1,"o":184.7517,"t":"2026-09-25T11:45:00Z","v":150,"vw":184.7517},{"c":187.49,"h":187.49,"l":187.49,"n":1,"o":187.49,"t":"2026-09-25T12:45:00Z","v":194,"vw":187.49},{"c":186,"h":186,"l":185.99,"n":3,"o":185.99,"t":"2026-09-25T13:15:00Z","v":201,"vw":185.995},{"c":186.5316,"h":187.415,"l":185.56,"n":1142,"o":186.05,"t":"2026-09-25T13:30:00Z","v":74307,"vw":186.216394},{"c":187.18,"h":187.275,"l":186.335,"n":717,"o":186.41,"t":"2026-09-25T13:45:00Z","v":21121,"vw":186.829942},{"c":187.145,"h":187.5,"l":186.7,"n":1438,"o":187.255,"t":"2026-09-25T14:00:00Z","v":63227,"vw":187.040675},{"c":186.575,"h":187.77,"l":186.46,"n":1108,"o":187.28,"t":"2026-09-25T14:15:00Z","v":41629,"vw":187.180731},{"c":186.555,"h":186.76,"l":186.35,"n":954,"o":186.575,"t":"2026-09-25T14:30:00Z","v":37454,"vw":186.543352},{"c":186.685,"h":186.815,"l":186.19,"n":1124,"o":186.57,"t":"2026-09-25T14:45:00Z","v":40139,"vw":186.479586},{"c":187.61,"h":187.65,"l":186.715,"n":1022,"o":186.8299,"t":"2026-09-25T15:00:00Z","v":36111,"vw":187.305801},{"c":187.25,"h":187.5,"l":186.76,"n":1103,"o":187.45,"t":"2026-09-25T15:15:00Z","v":37523,"vw":187.089392},{"c":187.59,"h":187.6101,"l":186.9,"n":987,"o":187.15,"t":"2026-09-25T15:30:00Z","v":31303,"vw":187.379061},{"c":186.22,"h":187.76,"l":186.22,"n":1406,"o":187.53,"t":"2026-09-25T15:45:00Z","v":40040,"vw":187.151632},{"c":186.44,"h":186.66,"l":186.01,"n":1555,"o":186.25,"t":"2026-09-25T16:00:00Z","v":57129,"vw":186.267143},{"c":186.1,"h":186.62,"l":186.01,"n":1276,"o":186.38,"t":"2026-09-25T16:15:00Z","v":42005,"vw":186.309292},{"c":186.18,"h":186.57,"l":185.51,"n":2436,"o":186.1,"t":"2026-09-25T16:30:00Z","v":123367,"vw":185.888488},{"c":186.34,"h":186.685,"l":186.01,"n":923,"o":186.11,"t":"2026-09-25T16:45:00Z","v":25738,"vw":186.373271},{"c":185.89,"h":186.42,"l":185.8,"n":880,"o":186.42,"t":"2026-09-25T17:00:00Z","v":22927,"vw":186.063005},{"c":186.055,"h":186.16,"l":185.79,"n":772,"o":185.885,"t":"2026-09-25T17:15:00Z","v":22846,"vw":185.899234},{"c":185.98,"h":186.285,"l":185.75,"n":1094,"o":186.045,"t":"2026-09-25T17:30:00Z","v":41961,"vw":185.999566},{"c":186.33,"h":186.33,"l":185.92,"n":896,"o":186.01,"t":"2026-09-25T17:45:00Z","v":31667,"vw":186.066514},{"c":186.355,"h":186.43,"l":186.12,"n":875,"o":186.3,"t":"2026-09-25T18:00:00Z","v":22314,"vw":186.286413},{"c":186.54,"h":186.74,"l":186.24,"n":1229,"o":186.355,"t":"2026-09-25T18:15:00Z","v":27225,"vw":186.458337},{"c":186.5,"h":186.74,"l":186.25,"n":1130,"o":186.58,"t":"2026-09-25T18:30:00Z","v":28270,"vw":186.455556},{"c":186.61,"h":186.7,"l":186.395,"n":1091,"o":186.58,"t":"2026-09-25T18:45:00Z","v":28113,"vw":186.524153},{"c":186.87,"h":186.87,"l":186.46,"n":1229,"o":186.55,"t":"2026-09-25T19:00:00Z","v":34738,"vw":186.579224},{"c":186.62,"h":186.86,"l":186.465,"n":1665,"o":186.83,"t":"2026-09-25T19:15:00Z","v":52607,"vw":186.597331},{"c":187,"h":187.04,"l":186.5,"n":2095,"o":186.68,"t":"2026-09-25T19:30:00Z","v":72667,"vw":186.803067},{"c":186.66,"h":187.39,"l":186.53,"n":7066,"o":187.04,"t":"2026-09-25T19:45:00Z","v":239655,"vw":186.8626},{"c":186.67,"h":186.67,"l":186.67,"n":86,"o":186.67,"t":"2026-09-25T20:00:00Z","v":423495,"vw":186.67},{"c":187.57,"h":187.57,"l":187.57,"n":8,"o":187.57,"t":"2026-09-28T08:00:00Z","v":159,"vw":187.57},{"c":190.12,"h":190.12,"l":190.12,"n":4,"o":190.12,"t":"2026-09-28T11:30:00Z","v":153,"vw":190.12},{"c":190.09,"h":191.0133,"l":190.09,"n":8,"o":191.0133,"t":"2026-09-28T11:45:00Z","v":680,"vw":190.726061},{"c":189.32,"h":189.32,"l":189.32,"n":1,"o":189.32,"t":"2026-09-28T12:15:00Z","v":100,"vw":189.32},{"c":189.5313,"h":190,"l":189.5,"n":20,"o":190,"t":"2026-09-28T12:45:00Z","v":2322,"vw":189.57591},{"c":190.2,"h":190.2,"l":190.2,"n":3,"o":190.2,"t":"2026-09-28T13:00:00Z","v":130,"vw":190.2},{"c":191.5,"h":191.5,"l":190.14,"n":20,"o":190.25,"t":"2026-09-28T13:15:00Z","v":1049,"vw":190.934445},{"c":188.035,"h":190.57,"l":186.77,"n":1313,"o":190.57,"t":"2026-09-28T13:30:00Z","v":105709,"vw":188.81242},{"c":188.08,"h":188.32,"l":187.2447,"n":1379,"o":187.65,"t":"2026-09-28T13:45:00Z","v":76063,"vw":187.61571},{"c":187.755,"h":188.01,"l":187.22,"n":1077,"o":187.95,"t":"2026-09-28T14:00:00Z","v":33235,"vw":187.719806},{"c":187.29,"h":187.8499,"l":187.15,"n":1211,"o":187.8,"t":"2026-09-28T14:15:00Z","v":38492,"vw":187.4358},{"c":187,"h":187.64,"l":186.985,"n":1342,"o":187.26,"t":"2026-09-28T14:30:00Z","v":40633,"vw":187.308856},{"c":187.03,"h":187.43,"l":186.865,"n":1816,"o":187.04,"t":"2026-09-28T14:45:00Z","v":78277,"vw":187.084862},{"c":187.38,"h":187.56,"l":186.81,"n":1377,"o":186.945,"t":"2026-09-28T15:00:00Z","v":51519,"vw":187.130658},{"c":187.0475,"h":187.64,"l":187.045,"n":1186,"o":187.41,"t":"2026-09-28T15:15:00Z","v":49445,"vw":187.376808},{"c":187.425,"h":187.56,"l":186.97,"n":1191,"o":187.115,"t":"2026-09-28T15:30:00Z","v":36948,"vw":187.234622},{"c":187.2,"h":187.92,"l":187.19,"n":1431,"o":187.445,"t":"2026-09-28T15:45:00Z","v":70933,"vw":187.509704},{"c":186.985,"h":187.27,"l":186.77,"n":820,"o":187.22,"t":"2026-09-28T16:00:00Z","v":23223,"vw":186.975703},{"c":185.495,"h":187.08,"l":184.79,"n":2784,"o":187.06,"t":"2026-09-28T16:15:00Z","v":113474,"vw":186.030344},{"c":186.7925,"h":186.8,"l":185.405,"n":1129,"o":185.405,"t":"2026-09-28T16:30:00Z","v":42835,"vw":186.075154},{"c":186.5525,"h":186.87,"l":186.3913,"n":841,"o":186.72,"t":"2026-09-28T16:45:00Z","v":24024,"vw":186.571597},{"c":185.16,"h":186.88,"l":184.8752,"n":2937,"o":186.51,"t":"2026-09-28T17:00:00Z","v":106096,"vw":186.071739},{"c":186.375,"h":186.405,"l":184.811,"n":906,"o":185.125,"t":"2026-09-28T17:15:00Z","v":36869,"vw":185.828751},{"c":185.885,"h":186.37,"l":185.8201,"n":848,"o":186.37,"t":"2026-09-28T17:30:00Z","v":24953,"vw":186.080432},{"c":186.19,"h":186.19,"l":185.65,"n":949,"o":185.835,"t":"2026-09-28T17:45:00Z","v":33869,"vw":185.901919},{"c":186.1225,"h":186.285,"l":185.83,"n":621,"o":186.28,"t":"2026-09-28T18:00:00Z","v":26511,"vw":186.047298},{"c":186.03,"h":186.34,"l":185.89,"n":1039,"o":186.05,"t":"2026-09-28T18:15:00Z","v":59545,"vw":186.084721},{"c":185.9,"h":186.005,"l":185.56,"n":1009,"o":186.005,"t":"2026-09-28T18:30:00Z","v":37031,"vw":185.823418},{"c":184.82,"h":185.905,"l":184.82,"n":1961,"o":185.905,"t":"2026-09-28T18:45:00Z","v":72862,"vw":185.337387},{"c":185.165,"h":185.26,"l":184.5,"n":1486,"o":184.93,"t":"2026-09-28T19:00:00Z","v":81953,"vw":184.897719},{"c":185.24,"h":185.25,"l":184.86,"n":1303,"o":185.08,"t":"2026-09-28T19:15:00Z","v":48857,"vw":185.122537},{"c":185.25,"h":185.32,"l":185.085,"n":2198,"o":185.24,"t":"2026-09-28T19:30:00Z","v":103173,"vw":185.229088},{"c":185.38,"h":185.39,"l":184.67,"n":7758,"o":185.275,"t":"2026-09-28T19:45:00Z","v":348698,"vw":185.003352},{"c":185.23,"h":185.64,"l":185.23,"n":77,"o":185.23,"t":"2026-09-28T20:00:00Z","v":382105,"vw":185.230282},{"c":184.88,"h":184.88,"l":184.88,"n":20,"o":184.88,"t":"2026-09-29T09:00:00Z","v":247,"vw":184.88},{"c":184.3,"h":184.3,"l":184.3,"n":2,"o":184.3,"t":"2026-09-29T11:15:00Z","v":350,"vw":184.3},{"c":183,"h":183,"l":183,"n":6,"o":183,"t":"2026-09-29T11:30:00Z","v":456,"vw":183},{"c":182.9854,"h":182.9854,"l":182.54,"n":11,"o":182.88,"t":"2026-09-29T11:45:00Z","v":602,"vw":182.848599},{"c":183.01,"h":183.01,"l":183.01,"n":2,"o":183.01,"t":"2026-09-29T12:00:00Z","v":160,"vw":183.01},{"c":183.23,"h":183.5,"l":183,"n":21,"o":183,"t":"2026-09-29T12:15:00Z","v":2048,"vw":183.33388},{"c":182.65,"h":182.65,"l":182.65,"n":5,"o":182.65,"t":"2026-09-29T12:45:00Z","v":320,"vw":182.65},{"c":182.42,"h":182.43,"l":182.42,"n":6,"o":182.43,"t":"2026-09-29T13:00:00Z","v":262,"vw":182.425},{"c":182.71,"h":183.23,"l":182.71,"n":45,"o":183.23,"t":"2026-09-29T13:15:00Z","v":1662,"vw":183.165484},{"c":184.155,"h":184.16,"l":181.91,"n":1506,"o":182.08,"t":"2026-09-29T13:30:00Z","v":108242,"vw":182.671236},{"c":184.39,"h":184.39,"l":183.56,"n":917,"o":184.005,"t":"2026-09-29T13:45:00Z","v":31794,"vw":184.017775},{"c":184.335,"h":184.55,"l":184.07,"n":1133,"o":184.34,"t":"2026-09-29T14:00:00Z","v":45614,"vw":184.297159},{"c":183.9,"h":184.44,"l":183.71,"n":1354,"o":184.33,"t":"2026-09-29T14:15:00Z","v":70063,"vw":184.058886},{"c":183.12,"h":183.89,"l":183.071,"n":1607,"o":183.89,"t":"2026-09-29T14:30:00Z","v":59830,"vw":183.591369},{"c":183.75,"h":184,"l":182.93,"n":1172,"o":183.04,"t":"2026-09-29T14:45:00Z","v":42089,"vw":183.557482},{"c":184.09,"h":184.26,"l":183.6301,"n":1023,"o":183.65,"t":"2026-09-29T15:00:00Z","v":51154,"vw":183.975158},{"c":183.93,"h":184.19,"l":183.79,"n":1024,"o":183.955,"t":"2026-09-29T15:15:00Z","v":33908,"vw":183.976429},{"c":184.01,"h":184.065,"l":183.65,"n":927,"o":184.055,"t":"2026-09-29T15:30:00Z","v":22861,"vw":183.863224},{"c":183.83,"h":184.14,"l":183.14,"n":2306,"o":183.96,"t":"2026-09-29T15:45:00Z","v":90975,"vw":183.615995},{"c":184.015,"h":184.18,"l":183.735,"n":765,"o":183.75,"t":"2026-09-29T16:00:00Z","v":29239,"vw":183.997661},{"c":184.11,"h":184.41,"l":183.875,"n":1063,"o":184.11,"t":"2026-09-29T16:15:00Z","v":34314,"vw":184.069055},{"c":184.405,"h":184.55,"l":184.02,"n":549,"o":184.325,"t":"2026-09-29T16:30:00Z","v":12963,"vw":184.266226},{"c":184.36,"h":184.47,"l":184.23,"n":740,"o":184.385,"t":"2026-09-29T16:45:00Z","v":19033,"vw":184.370937},{"c":184.2625,"h":184.47,"l":184.215,"n":733,"o":184.47,"t":"2026-09-29T17:00:00Z","v":19149,"vw":184.35188},{"c":184.14,"h":184.29,"l":184.025,"n":792,"o":184.215,"t":"2026-09-29T17:15:00Z","v":24228,"vw":184.130621},{"c":184.13,"h":184.35,"l":183.99,"n":847,"o":184.17,"t":"2026-09-29T17:30:00Z","v":23309,"vw":184.123848},{"c":184.265,"h":184.36,"l":183.84,"n":1041,"o":184.12,"t":"2026-09-29T17:45:00Z","v":28764,"vw":184.087376},{"c":183.995,"h":184.34,"l":183.225,"n":1659,"o":184.08,"t":"2026-09-29T18:00:00Z","v":50502,"vw":183.969727},{"c":183.56,"h":184.11,"l":183.53,"n":888,"o":183.955,"t":"2026-09-29T18:15:00Z","v":25224,"vw":183.916193},{"c":183.33,"h":183.62,"l":182.875,"n":1460,"o":183.5,"t":"2026-09-29T18:30:00Z","v":44631,"vw":183.255106},{"c":182.89,"h":183.205,"l":182.71,"n":1228,"o":183.175,"t":"2026-09-29T18:45:00Z","v":40421,"vw":182.915189},{"c":183.225,"h":183.275,"l":182.86,"n":1417,"o":182.97,"t":"2026-09-29T19:00:00Z","v":50469,"vw":183.044891},{"c":183.9425,"h":183.9425,"l":183.225,"n":1078,"o":183.225,"t":"2026-09-29T19:15:00Z","v":37241,"vw":183.667257},{"c":184.06,"h":184.22,"l":183.77,"n":2008,"o":183.97,"t":"2026-09-29T19:30:00Z","v":57326,"vw":184.023002},{"c":183.94,"h":184.44,"l":183.79,"n":6675,"o":184.06,"t":"2026-09-29T19:45:00Z","v":230027,"vw":184.039401},{"c":183.95,"h":183.95,"l":183.95,"n":72,"o":183.95,"t":"2026-09-29T20:00:00Z","v":544731,"vw":183.95},{"c":183.95,"h":183.95,"l":183.95,"n":5,"o":183.95,"t":"2026-09-29T20:15:00Z","v":117226,"vw":183.95},{"c":184.33,"h":184.33,"l":184.33,"n":4,"o":184.33,"t":"2026-09-30T11:15:00Z","v":250,"vw":184.33},{"c":185.1625,"h":185.61,"l":184.26,"n":811,"o":184.98,"t":"2026-09-30T13:30:00Z","v":49043,"vw":184.985955},{"c":184.9,"h":185.382,"l":184.78,"n":845,"o":185.17,"t":"2026-09-30T13:45:00Z","v":29853,"vw":185.042614},{"c":184.65,"h":185.09,"l":184.1,"n":1182,"o":184.91,"t":"2026-09-30T14:00:00Z","v":41486,"vw":184.606974},{"c":184.62,"h":185.08,"l":184.5,"n":1059,"o":184.65,"t":"2026-09-30T14:15:00Z","v":36475,"vw":184.789846},{"c":184.285,"h":185.48,"l":184.2,"n":1574,"o":184.69,"t":"2026-09-30T14:30:00Z","v":77715,"vw":185.029176},{"c":184.84,"h":184.96,"l":184.14,"n":826,"o":184.29,"t":"2026-09-30T14:45:00Z","v":21405,"vw":184.592997},{"c":184.76,"h":185.58,"l":184.76,"n":946,"o":184.855,"t":"2026-09-30T15:00:00Z","v":25397,"vw":185.189971},{"c":185.29,"h":185.44,"l":184.74,"n":651,"o":184.74,"t":"2026-09-30T15:15:00Z","v":20928,"vw":185.16591},{"c":185.22,"h":185.52,"l":185.045,"n":1122,"o":185.355,"t":"2026-09-30T15:30:00Z","v":40781,"vw":185.293564},{"c":185.585,"h":185.92,"l":185.095,"n":775,"o":185.1575,"t":"2026-09-30T15:45:00Z","v":18155,"vw":185.523485},{"c":185.925,"h":186.09,"l":185.41,"n":887,"o":185.585,"t":"2026-09-30T16:00:00Z","v":29288,"vw":185.752929},{"c":185.695,"h":186.18,"l":185.69,"n":973,"o":185.87,"t":"2026-09-30T16:15:00Z","v":31434,"vw":185.99966},{"c":185.47,"h":185.65,"l":185.25,"n":844,"o":185.65,"t":"2026-09-30T16:30:00Z","v":26429,"vw":185.42466},{"c":185.14,"h":185.69,"l":185.14,"n":982,"o":185.58,"t":"2026-09-30T16:45:00Z","v":43543,"vw":185.474236},{"c":184.91,"h":185.2195,"l":184.88,"n":773,"o":185.12,"t":"2026-09-30T17:00:00Z","v":20532,"vw":185.069991},{"c":185.19,"h":185.25,"l":184.69,"n":804,"o":184.8714,"t":"2026-09-30T17:15:00Z","v":18488,"vw":184.939932},{"c":185.22,"h":185.35,"l":184.96,"n":799,"o":185.15,"t":"2026-09-30T17:30:00Z","v":21469,"vw":185.190304},{"c":185.15,"h":185.315,"l":184.95,"n":946,"o":185.26,"t":"2026-09-30T17:45:00Z","v":27569,"vw":185.153946},{"c":185.01,"h":185.28,"l":184.935,"n":713,"o":185.12,"t":"2026-09-30T18:00:00Z","v":17642,"vw":185.071288},{"c":184.5,"h":185.05,"l":184.5,"n":908,"o":185.05,"t":"2026-09-30T18:15:00Z","v":31752,"vw":184.825436},{"c":184.48,"h":184.66,"l":184.315,"n":812,"o":184.44,"t":"2026-09-30T18:30:00Z","v":24015,"vw":184.514768},{"c":183.94,"h":184.475,"l":183.83,"n":967,"o":184.475,"t":"2026-09-30T18:45:00Z","v":25118,"vw":184.159163},{"c":184.23,"h":184.24,"l":183.855,"n":950,"o":183.875,"t":"2026-09-30T19:00:00Z","v":23164,"vw":184.003583},{"c":184.18,"h":184.375,"l":184.04,"n":1297,"o":184.2625,"t":"2026-09-30T19:15:00Z","v":43030,"vw":184.212044},{"c":184.265,"h":184.35,"l":183.91,"n":2004,"o":184.18,"t":"2026-09-30T19:30:00Z","v":58095,"vw":184.10359},{"c":183.71,"h":184.44,"l":183.7,"n":7390,"o":184.26,"t":"2026-09-30T19:45:00Z","v":245847,"vw":184.021399},{"c":183.81,"h":183.81,"l":183.81,"n":68,"o":183.81,"t":"2026-09-30T20:00:00Z","v":344533,"vw":183.81},{"c":183,"h":183,"l":183,"n":1,"o":183,"t":"2026-09-30T20:15:00Z","v":300,"vw":183},{"c":183.81,"h":183.81,"l":183.81,"n":1,"o":183.81,"t":"2026-09-30T21:00:00Z","v":150,"vw":183.81},{"c":182.36,"h":183.51,"l":182.36,"n":104,"o":183.41,"t":"2026-10-01T08:00:00Z","v":2641,"vw":183.0493},{"c":184.2,"h":184.2,"l":184.2,"n":3,"o":184.2,"t":"2026-10-01T10:00:00Z","v":201,"vw":184.2},{"c":183.02,"h":183.02,"l":183.02,"n":2,"o":183.02,"t":"2026-10-01T10:45:00Z","v":108,"vw":183.02},{"c":184,"h":184,"l":184,"n":6,"o":184,"t":"2026-10-01T11:30:00Z","v":451,"vw":184},{"c":184.26,"h":184.73,"l":182.94,"n":1411,"o":183.21,"t":"2026-10-01T13:30:00Z","v":82467,"vw":183.739534},{"c":184.77,"h":185.37,"l":184.03,"n":1144,"o":184.28,"t":"2026-10-01T13:45:00Z","v":50683,"vw":184.885974},{"c":185.045,"h":185.52,"l":184.29,"n":1636,"o":184.85,"t":"2026-10-01T14:00:00Z","v":81971,"vw":185.014945},{"c":185.24,"h":185.665,"l":185.09,"n":1164,"o":185.18,"t":"2026-10-01T14:15:00Z","v":53870,"vw":185.341708},{"c":185.29,"h":185.63,"l":185.09,"n":1008,"o":185.27,"t":"2026-10-01T14:30:00Z","v":37638,"vw":185.397492},{"c":184.93,"h":185.56,"l":184.635,"n":1497,"o":185.275,"t":"2026-10-01T14:45:00Z","v":56276,"vw":185.128788},{"c":184.85,"h":185.2,"l":184.69,"n":1175,"o":184.96,"t":"2026-10-01T15:00:00Z","v":44851,"vw":184.990361},{"c":184.81,"h":185.09,"l":184.59,"n":1246,"o":184.825,"t":"2026-10-01T15:15:00Z","v":48795,"vw":184.783173},{"c":184.75,"h":184.8,"l":184.49,"n":1274,"o":184.7,"t":"2026-10-01T15:30:00Z","v":43259,"vw":184.666296},{"c":185.25,"h":185.28,"l":184.765,"n":1582,"o":184.765,"t":"2026-10-01T15:45:00Z","v":64672,"vw":185.048632},{"c":184.79,"h":185.24,"l":184.65,"n":1384,"o":185.08,"t":"2026-10-01T16:00:00Z","v":41144,"vw":184.930006},{"c":185.07,"h":185.17,"l":184.58,"n":1155,"o":184.76,"t":"2026-10-01T16:15:00Z","v":38256,"vw":184.810665},{"c":184.61,"h":185.02,"l":184.555,"n":1502,"o":185.02,"t":"2026-10-01T16:30:00Z","v":61292,"vw":184.762365},{"c":184.2,"h":184.79,"l":184.195,"n":1428,"o":184.61,"t":"2026-10-01T16:45:00Z","v":45931,"vw":184.537175},{"c":184.19,"h":184.38,"l":183.98,"n":1171,"o":184.22,"t":"2026-10-01T17:00:00Z","v":37181,"vw":184.146593},{"c":183.595,"h":184.24,"l":183.585,"n":1471,"o":184.19,"t":"2026-10-01T17:15:00Z","v":58067,"vw":183.933644},{"c":183.935,"h":184,"l":183.105,"n":2161,"o":183.595,"t":"2026-10-01T17:30:00Z","v":83201,"vw":183.58798},{"c":185.66,"h":185.87,"l":183.81,"n":2155,"o":183.88,"t":"2026-10-01T17:45:00Z","v":68162,"vw":184.716246},{"c":185.4,"h":185.76,"l":185.25,"n":1342,"o":185.485,"t":"2026-10-01T18:00:00Z","v":42037,"vw":185.470032},{"c":185.615,"h":185.68,"l":184.8045,"n":1345,"o":185.39,"t":"2026-10-01T18:15:00Z","v":45629,"vw":185.15751},{"c":185.04,"h":185.705,"l":184.49,"n":1458,"o":185.7,"t":"2026-10-01T18:30:00Z","v":47978,"vw":184.974993},{"c":184.62,"h":184.99,"l":184.57,"n":1365,"o":184.985,"t":"2026-10-01T18:45:00Z","v":43369,"vw":184.716224},{"c":185.04,"h":185.04,"l":184.535,"n":1377,"o":184.68,"t":"2026-10-01T19:00:00Z","v":42016,"vw":184.719666},{"c":185.21,"h":185.3,"l":184.84,"n":1272,"o":185.04,"t":"2026-10-01T19:15:00Z","v":35026,"vw":185.085482},{"c":185.12,"h":185.31,"l":184.905,"n":1857,"o":185.18,"t":"2026-10-01T19:30:00Z","v":61609,"vw":185.125645},{"c":185.44,"h":185.73,"l":185.12,"n":5671,"o":185.12,"t":"2026-10-01T19:45:00Z","v":195738,"vw":185.524444},{"c":185.51,"h":185.51,"l":185.51,"n":110,"o":185.51,"t":"2026-10-01T20:00:00Z","v":344578,"vw":185.51},{"c":183.58,"h":184,"l":183.58,"n":80,"o":184,"t":"2026-10-02T08:00:00Z","v":888,"vw":183.813333},{"c":183.8,"h":183.8,"l":183.8,"n":1,"o":183.8,"t":"2026-10-02T08:15:00Z","v":113,"vw":183.8},{"c":183.8,"h":183.8,"l":183.8,"n":7,"o":183.8,"t":"2026-10-02T08:30:00Z","v":1512,"vw":183.8},{"c":183.16,"h":185.51,"l":183.01,"n":16,"o":185.51,"t":"2026-10-02T12:30:00Z","v":90890,"vw":185.485344},{"c":185.51,"h":185.51,"l":185.51,"n":1,"o":185.51,"t":"2026-10-02T12:45:00Z","v":180963,"vw":185.51},{"c":183.72,"h":183.72,"l":183.65,"n":10,"o":183.65,"t":"2026-10-02T13:15:00Z","v":936,"vw":183.657692},{"c":185.58,"h":185.59,"l":183.29,"n":1128,"o":183.29,"t":"2026-10-02T13:30:00Z","v":100219,"vw":184.037238},{"c":185.095,"h":185.645,"l":184.54,"n":1366,"o":185.555,"t":"2026-10-02T13:45:00Z","v":73091,"vw":185.258667},{"c":183.3301,"h":185.68,"l":183.27,"n":1452,"o":185.2,"t":"2026-10-02T14:00:00Z","v":77604,"vw":184.700798},{"c":184.14,"h":184.2,"l":183.295,"n":1750,"o":183.3,"t":"2026-10-02T14:15:00Z","v":62458,"vw":183.756799},{"c":184.67,"h":184.6797,"l":184.12,"n":851,"o":184.12,"t":"2026-10-02T14:30:00Z","v":25434,"vw":184.328631},{"c":185.2675,"h":185.5,"l":184.48,"n":965,"o":184.615,"t":"2026-10-02T14:45:00Z","v":34181,"vw":185.09215},{"c":185.3,"h":185.555,"l":184.89,"n":1192,"o":185.29,"t":"2026-10-02T15:00:00Z","v":52562,"vw":185.227918},{"c":184.755,"h":185.62,"l":184.57,"n":1212,"o":185.365,"t":"2026-10-02T15:15:00Z","v":66506,"vw":185.25012},{"c":185.0611,"h":185.3,"l":184.7,"n":1161,"o":184.88,"t":"2026-10-02T15:30:00Z","v":49054,"vw":184.982749},{"c":185,"h":185.48,"l":184.8817,"n":1187,"o":185.015,"t":"2026-10-02T15:45:00Z","v":47974,"vw":185.116913},{"c":184.8101,"h":185.16,"l":184.8,"n":1352,"o":184.96,"t":"2026-10-02T16:00:00Z","v":59653,"vw":184.963049},{"c":185.25,"h":185.28,"l":184.45,"n":1244,"o":184.905,"t":"2026-10-02T16:15:00Z","v":37080,"vw":184.880406},{"c":184.65,"h":185.34,"l":184.65,"n":956,"o":185.29,"t":"2026-10-02T16:30:00Z","v":30819,"vw":185.011644},{"c":184.93,"h":184.99,"l":184.595,"n":758,"o":184.65,"t":"2026-10-02T16:45:00Z","v":19180,"vw":184.78027},{"c":184.78,"h":185.205,"l":184.655,"n":968,"o":184.97,"t":"2026-10-02T17:00:00Z","v":29440,"vw":184.938449},{"c":185.145,"h":185.16,"l":184.51,"n":877,"o":184.71,"t":"2026-10-02T17:15:00Z","v":23343,"vw":184.83439},{"c":184.97,"h":185.14,"l":184.79,"n":970,"o":185.14,"t":"2026-10-02T17:30:00Z","v":26856,"vw":184.944809},{"c":184.77,"h":185.05,"l":184.66,"n":1120,"o":184.98,"t":"2026-10-02T17:45:00Z","v":38191,"vw":184.790656},{"c":184.54,"h":184.91,"l":184.475,"n":1227,"o":184.765,"t":"2026-10-02T18:00:00Z","v":44627,"vw":184.735927},{"c":184.245,"h":184.5364,"l":184.245,"n":984,"o":184.5,"t":"2026-10-02T18:15:00Z","v":26584,"vw":184.357364},{"c":184.57,"h":184.63,"l":184.2,"n":997,"o":184.25,"t":"2026-10-02T18:30:00Z","v":29245,"vw":184.376851},{"c":184.73,"h":184.77,"l":184.37,"n":1228,"o":184.56,"t":"2026-10-02T18:45:00Z","v":40217,"vw":184.5434},{"c":185.005,"h":185.02,"l":184.53,"n":1714,"o":184.71,"t":"2026-10-02T19:00:00Z","v":56894,"vw":184.743846},{"c":184.43,"h":185.245,"l":184.43,"n":1932,"o":185.08,"t":"2026-10-02T19:15:00Z","v":66597,"vw":184.779425},{"c":184.74,"h":184.835,"l":184.3,"n":2502,"o":184.46,"t":"2026-10-02T19:30:00Z","v":104782,"vw":184.4937},{"c":184.7,"h":184.84,"l":184.39,"n":7060,"o":184.72,"t":"2026-10-02T19:45:00Z","v":253079,"vw":184.634137},{"c":184.71,"h":184.71,"l":184.71,"n":73,"o":184.71,"t":"2026-10-02T20:00:00Z","v":381088,"vw":184.71},{"c":184.71,"h":184.71,"l":184.71,"n":1,"o":184.71,"t":"2026-10-02T21:15:00Z","v":139,"vw":184.71},{"c":182.8905,"h":184.9988,"l":182.8905,"n":11,"o":184.9988,"t":"2026-10-02T21:30:00Z","v":491,"vw":183.471299},{"c":184.71,"h":184.71,"l":184.71,"n":14,"o":184.71,"t":"2026-10-02T23:30:00Z","v":400,"vw":184.71},{"c":183.43,"h":183.43,"l":183.43,"n":94,"o":183.43,"t":"2026-10-05T08:00:00Z","v":897,"vw":183.43},{"c":185.99,"h":185.99,"l":185.99,"n":1,"o":185.99,"t":"2026-10-05T12:15:00Z","v":150,"vw":185.99},{"c":182.75,"h":185.26,"l":182.75,"n":1233,"o":183.84,"t":"2026-10-05T13:30:00Z","v":67041,"vw":183.822127},{"c":184.4525,"h":184.4525,"l":182.38,"n":906,"o":182.71,"t":"2026-10-05T13:45:00Z","v":30077,"vw":183.359974},{"c":184.22,"h":185.6,"l":184.22,"n":1436,"o":184.93,"t":"2026-10-05T14:00:00Z","v":56991,"vw":184.796632},{"c":182.7975,"h":185,"l":182.68,"n":3290,"o":184.25,"t":"2026-10-05T14:15:00Z","v":134219,"vw":183.776768},{"c":183.945,"h":183.945,"l":182.69,"n":2642,"o":182.7,"t":"2026-10-05T14:30:00Z","v":179833,"vw":183.498438},{"c":184.38,"h":184.71,"l":183.845,"n":2107,"o":183.94,"t":"2026-10-05T14:45:00Z","v":104400,"vw":184.374816},{"c":185,"h":185.25,"l":184.325,"n":2954,"o":184.34,"t":"2026-10-05T15:00:00Z","v":176522,"vw":184.68104},{"c":184.72,"h":185.07,"l":184.615,"n":1909,"o":184.9,"t":"2026-10-05T15:15:00Z","v":86255,"vw":184.8801},{"c":185.1875,"h":185.43,"l":184.73,"n":1603,"o":184.81,"t":"2026-10-05T15:30:00Z","v":92122,"vw":185.052222},{"c":185.32,"h":185.36,"l":184.86,"n":1603,"o":185.195,"t":"2026-10-05T15:45:00Z","v":66891,"vw":185.138782},{"c":185.1925,"h":185.71,"l":185.135,"n":1727,"o":185.36,"t":"2026-10-05T16:00:00Z","v":76844,"vw":185.352432},{"c":184.725,"h":185.38,"l":184.72,"n":2519,"o":185.2,"t":"2026-10-05T16:15:00Z","v":106835,"vw":185.146443},{"c":185.65,"h":185.74,"l":184.785,"n":1411,"o":184.785,"t":"2026-10-05T16:30:00Z","v":86175,"vw":185.244192},{"c":185.735,"h":185.87,"l":185.52,"n":1158,"o":185.6725,"t":"2026-10-05T16:45:00Z","v":30426,"vw":185.740165},{"c":185.83,"h":186,"l":185.71,"n":1013,"o":185.755,"t":"2026-10-05T17:00:00Z","v":24368,"vw":185.884597},{"c":185.225,"h":185.78,"l":185.18,"n":1949,"o":185.75,"t":"2026-10-05T17:15:00Z","v":100255,"vw":185.401432},{"c":185.25,"h":185.395,"l":184.96,"n":1306,"o":185.2,"t":"2026-10-05T17:30:00Z","v":37465,"vw":185.212932},{"c":185.805,"h":185.84,"l":184.9801,"n":1316,"o":185.25,"t":"2026-10-05T17:45:00Z","v":33739,"vw":185.369902},{"c":185.91,"h":186,"l":185.735,"n":904,"o":185.81,"t":"2026-10-05T18:00:00Z","v":25155,"vw":185.866586},{"c":184.845,"h":186,"l":184.84,"n":1810,"o":185.905,"t":"2026-10-05T18:15:00Z","v":55843,"vw":185.414496},{"c":184.605,"h":185.1,"l":184.48,"n":1797,"o":184.84,"t":"2026-10-05T18:30:00Z","v":64147,"vw":184.725089},{"c":184.46,"h":184.645,"l":184.26,"n":1312,"o":184.565,"t":"2026-10-05T18:45:00Z","v":38512,"vw":184.453822},{"c":184.5,"h":184.68,"l":184.34,"n":1231,"o":184.425,"t":"2026-10-05T19:00:00Z","v":41727,"vw":184.508636},{"c":184.46,"h":184.73,"l":184.35,"n":1545,"o":184.505,"t":"2026-10-05T19:15:00Z","v":52175,"vw":184.526252},{"c":184.175,"h":184.49,"l":183.86,"n":2685,"o":184.44,"t":"2026-10-05T19:30:00Z","v":91383,"vw":184.132434},{"c":184.12,"h":184.31,"l":183.48,"n":7343,"o":184.11,"t":"2026-10-05T19:45:00Z","v":256935,"vw":184.019415},{"c":184.08,"h":184.22,"l":184.08,"n":143,"o":184.08,"t":"2026-10-05T20:00:00Z","v":690300,"vw":184.080027},{"c":184.08,"h":184.11,"l":184.08,"n":16,"o":184.11,"t":"2026-10-05T20:15:00Z","v":13809,"vw":184.08044},{"c":184.1,"h":184.1,"l":184.1,"n":1,"o":184.1,"t":"2026-10-05T22:15:00Z","v":100,"vw":184.1},{"c":182.7,"h":182.7,"l":182.7,"n":5,"o":182.7,"t":"2026-10-06T12:00:00Z","v":300,"vw":182.7},{"c":182.5,"h":184,"l":182.5,"n":29,"o":184,"t":"2026-10-06T12:15:00Z","v":1597,"vw":182.80803},{"c":182.11,"h":182.11,"l":182.11,"n":8,"o":182.11,"t":"2026-10-06T13:15:00Z","v":272,"vw":182.11},{"c":182.9079,"h":184.85,"l":182,"n":1739,"o":182.45,"t":"2026-10-06T13:30:00Z","v":108841,"vw":183.324478},{"c":183.65,"h":183.675,"l":182.32,"n":1802,"o":182.73,"t":"2026-10-06T13:45:00Z","v":92609,"vw":182.845541},{"c":184.615,"h":184.7231,"l":183.52,"n":2297,"o":183.68,"t":"2026-10-06T14:00:00Z","v":156438,"vw":183.939107},{"c":184.78,"h":185.095,"l":184.39,"n":2349,"o":184.57,"t":"2026-10-06T14:15:00Z","v":135270,"vw":184.672795},{"c":184.47,"h":185.142,"l":184.3,"n":1577,"o":184.73,"t":"2026-10-06T14:30:00Z","v":66369,"vw":184.582566},{"c":184.54,"h":184.67,"l":184.23,"n":1709,"o":184.45,"t":"2026-10-06T14:45:00Z","v":106385,"vw":184.480664},{"c":184.58,"h":184.79,"l":183.84,"n":1674,"o":184.43,"t":"2026-10-06T15:00:00Z","v":72479,"vw":184.442776},{"c":184.92,"h":185,"l":184.47,"n":2273,"o":184.65,"t":"2026-10-06T15:15:00Z","v":136435,"vw":184.708824},{"c":185.02,"h":185.11,"l":184.72,"n":2052,"o":184.94,"t":"2026-10-06T15:30:00Z","v":109863,"vw":184.885398},{"c":185.16,"h":185.33,"l":184.98,"n":1671,"o":185.04,"t":"2026-10-06T15:45:00Z","v":68329,"vw":185.115928},{"c":184.765,"h":185.33,"l":184.56,"n":2151,"o":185.16,"t":"2026-10-06T16:00:00Z","v":128963,"vw":184.87419},{"c":184.965,"h":185.09,"l":184.7675,"n":1354,"o":184.7675,"t":"2026-10-06T16:15:00Z","v":47774,"vw":184.923607},{"c":184.805,"h":185.2675,"l":184.77,"n":1777,"o":184.94,"t":"2026-10-06T16:30:00Z","v":97360,"vw":185.061888},{"c":184.97,"h":185.04,"l":184.65,"n":1421,"o":184.75,"t":"2026-10-06T16:45:00Z","v":43909,"vw":184.818294},{"c":185.17,"h":185.44,"l":184.93,"n":1160,"o":185.03,"t":"2026-10-06T17:00:00Z","v":39090,"vw":185.171663},{"c":185.41,"h":185.77,"l":184.96,"n":1896,"o":185.205,"t":"2026-10-06T17:15:00Z","v":107782,"vw":185.255035},{"c":185.38,"h":185.55,"l":185.25,"n":1373,"o":185.39,"t":"2026-10-06T17:30:00Z","v":73489,"vw":185.392705},{"c":185.22,"h":185.335,"l":184.63,"n":2046,"o":185.33,"t":"2026-10-06T17:45:00Z","v":88061,"vw":185.02711},{"c":185.46,"h":185.49,"l":184.96,"n":1295,"o":185.19,"t":"2026-10-06T18:00:00Z","v":38927,"vw":185.178954},{"c":184.99,"h":185.55,"l":184.96,"n":1944,"o":185.4,"t":"2026-10-06T18:15:00Z","v":77449,"vw":185.182937},{"c":185.13,"h":185.16,"l":184.72,"n":1878,"o":184.99,"t":"2026-10-06T18:30:00Z","v":57549,"vw":184.922771},{"c":185.0481,"h":185.37,"l":185.01,"n":1461,"o":185.13,"t":"2026-10-06T18:45:00Z","v":44090,"vw":185.182872},{"c":185.29,"h":185.35,"l":185.04,"n":1307,"o":185.05,"t":"2026-10-06T19:00:00Z","v":40813,"vw":185.208332},{"c":184.81,"h":185.37,"l":184.65,"n":1758,"o":185.25,"t":"2026-10-06T19:15:00Z","v":61214,"vw":185.003941},{"c":185.32,"h":185.47,"l":184.8,"n":2889,"o":184.86,"t":"2026-10-06T19:30:00Z","v":126038,"vw":185.188006},{"c":184.98,"h":185.46,"l":184.59,"n":8471,"o":185.3,"t":"2026-10-06T19:45:00Z","v":395160,"vw":184.992972},{"c":184.98,"h":185.02,"l":184.98,"n":107,"o":185.02,"t":"2026-10-06T20:00:00Z","v":696542,"vw":184.980006},{"c":186.6403,"h":187.01,"l":186.6403,"n":5,"o":187.01,"t":"2026-10-07T12:45:00Z","v":224,"vw":186.82515},{"c":187,"h":187,"l":186.75,"n":7,"o":186.76,"t":"2026-10-07T13:00:00Z","v":487,"vw":186.818627},{"c":186.18,"h":186.72,"l":186.18,"n":14,"o":186.72,"t":"2026-10-07T13:15:00Z","v":364,"vw":186.54},{"c":186.46,"h":188.0029,"l":186.02,"n":1879,"o":186.54,"t":"2026-10-07T13:30:00Z","v":110227,"vw":186.610451},{"c":185.755,"h":186.665,"l":185.43,"n":1755,"o":186.41,"t":"2026-10-07T13:45:00Z","v":112272,"vw":185.904916},{"c":185.37,"h":185.82,"l":184.93,"n":1439,"o":185.65,"t":"2026-10-07T14:00:00Z","v":59087,"vw":185.245432},{"c":185.17,"h":185.89,"l":184.865,"n":1332,"o":185.46,"t":"2026-10-07T14:15:00Z","v":41832,"vw":185.319604},{"c":184.12,"h":185.04,"l":184.035,"n":1340,"o":185.04,"t":"2026-10-07T14:30:00Z","v":57625,"vw":184.351491},{"c":183.84,"h":184.4,"l":183.66,"n":1206,"o":184.03,"t":"2026-10-07T14:45:00Z","v":46900,"vw":184.084003},{"c":183.86,"h":184.03,"l":183.28,"n":1339,"o":183.735,"t":"2026-10-07T15:00:00Z","v":43571,"vw":183.558726},{"c":183.005,"h":183.9,"l":182.97,"n":910,"o":183.8675,"t":"2026-10-07T15:15:00Z","v":21034,"vw":183.282278},{"c":182.52,"h":183.08,"l":182.52,"n":1180,"o":182.985,"t":"2026-10-07T15:30:00Z","v":40697,"vw":182.897298},{"c":182.12,"h":182.91,"l":182.09,"n":1563,"o":182.52,"t":"2026-10-07T15:45:00Z","v":66144,"vw":182.48173},{"c":182.82,"h":182.85,"l":181.98,"n":1873,"o":182.135,"t":"2026-10-07T16:00:00Z","v":82195,"vw":182.27243},{"c":182.37,"h":182.93,"l":182.24,"n":989,"o":182.66,"t":"2026-10-07T16:15:00Z","v":34612,"vw":182.543957},{"c":182.24,"h":182.49,"l":182.04,"n":867,"o":182.41,"t":"2026-10-07T16:30:00Z","v":26311,"vw":182.255514},{"c":182.365,"h":182.365,"l":182,"n":735,"o":182.22,"t":"2026-10-07T16:45:00Z","v":22551,"vw":182.154817},{"c":182.56,"h":182.56,"l":182.145,"n":885,"o":182.415,"t":"2026-10-07T17:00:00Z","v":26500,"vw":182.309247},{"c":182.23,"h":182.555,"l":182.03,"n":742,"o":182.545,"t":"2026-10-07T17:15:00Z","v":19847,"vw":182.252672},{"c":182.14,"h":182.3,"l":182.09,"n":970,"o":182.17,"t":"2026-10-07T17:30:00Z","v":40480,"vw":182.188913},{"c":182.27,"h":182.27,"l":181.85,"n":1007,"o":182.115,"t":"2026-10-07T17:45:00Z","v":25344,"vw":182.039678},{"c":182.05,"h":182.43,"l":182.05,"n":920,"o":182.31,"t":"2026-10-07T18:00:00Z","v":21288,"vw":182.254},{"c":182.2251,"h":182.795,"l":182.06,"n":992,"o":182.1,"t":"2026-10-07T18:15:00Z","v":31990,"vw":182.368184},{"c":182.79,"h":182.79,"l":182.22,"n":1062,"o":182.225,"t":"2026-10-07T18:30:00Z","v":27302,"vw":182.463629},{"c":182.74,"h":182.85,"l":182.06,"n":1754,"o":182.72,"t":"2026-10-07T18:45:00Z","v":79401,"vw":182.336472},{"c":183.5,"h":183.93,"l":182.76,"n":2696,"o":182.88,"t":"2026-10-07T19:00:00Z","v":145671,"vw":183.336542},{"c":183.22,"h":183.56,"l":183.22,"n":1259,"o":183.44,"t":"2026-10-07T19:15:00Z","v":34361,"vw":183.381478},{"c":183.57,"h":183.7,"l":183.08,"n":2521,"o":183.22,"t":"2026-10-07T19:30:00Z","v":93894,"vw":183.37427},{"c":184.38,"h":184.61,"l":183.55,"n":8221,"o":183.57,"t":"2026-10-07T19:45:00Z","v":468394,"vw":184.248612},{"c":184.38,"h":184.38,"l":184.36,"n":124,"o":184.36,"t":"2026-10-07T20:00:00Z","v":530740,"vw":184.379996},{"c":184.38,"h":184.38,"l":184.38,"n":1,"o":184.38,"t":"2026-10-07T20:15:00Z","v":2059,"vw":184.38},{"c":185.86,"h":185.86,"l":185.71,"n":27,"o":185.71,"t":"2026-10-08T08:00:00Z","v":600,"vw":185.774103},{"c":185.96,"h":186.02,"l":185.96,"n":70,"o":186.02,"t":"2026-10-08T10:00:00Z","v":2151,"vw":185.963228},{"c":187.5,"h":187.5,"l":186.75,"n":16,"o":186.75,"t":"2026-10-08T11:00:00Z","v":1557,"vw":187.154968},{"c":188,"h":188.16,"l":188,"n":10,"o":188.16,"t":"2026-10-08T11:30:00Z","v":464,"vw":188.0772},{"c":188.25,"h":188.25,"l":188.25,"n":2,"o":188.25,"t":"2026-10-08T11:45:00Z","v":109,"vw":188.25},{"c":188.25,"h":188.25,"l":188.25,"n":2,"o":188.25,"t":"2026-10-08T12:15:00Z","v":164,"vw":188.25},{"c":188.5,"h":188.75,"l":188.5,"n":5,"o":188.75,"t":"2026-10-08T12:45:00Z","v":772,"vw":188.535411},{"c":188.07,"h":188.08,"l":188,"n":18,"o":188,"t":"2026-10-08T13:00:00Z","v":973,"vw":188.03},{"c":187.17,"h":187.17,"l":187.13,"n":23,"o":187.16,"t":"2026-10-08T13:15:00Z","v":1686,"vw":187.149243},{"c":189.38,"h":189.5,"l":187.39,"n":2539,"o":187.39,"t":"2026-10-08T13:30:00Z","v":156576,"vw":188.214858},{"c":189.435,"h":189.95,"l":189.27,"n":1785,"o":189.46,"t":"2026-10-08T13:45:00Z","v":75682,"vw":189.617258},{"c":188.89,"h":189.83,"l":188.78,"n":1955,"o":189.395,"t":"2026-10-08T14:00:00Z","v":77207,"vw":189.157852},{"c":189.36,"h":189.4,"l":188.315,"n":2079,"o":188.95,"t":"2026-10-08T14:15:00Z","v":74630,"vw":188.835058},{"c":189.9,"h":189.905,"l":189.115,"n":1526,"o":189.39,"t":"2026-10-08T14:30:00Z","v":42597,"vw":189.37119},{"c":190.275,"h":190.35,"l":189.76,"n":1495,"o":189.905,"t":"2026-10-08T14:45:00Z","v":41619,"vw":190.098753},{"c":190.13,"h":190.725,"l":189.97,"n":1435,"o":190.275,"t":"2026-10-08T15:00:00Z","v":34100,"vw":190.342848},{"c":189.56,"h":190.14,"l":189.5,"n":1372,"o":190.13,"t":"2026-10-08T15:15:00Z","v":33648,"vw":189.772226},{"c":190.27,"h":190.285,"l":189.4938,"n":1400,"o":189.4938,"t":"2026-10-08T15:30:00Z","v":34022,"vw":189.989616},{"c":190.51,"h":190.75,"l":190.34,"n":1292,"o":190.34,"t":"2026-10-08T15:45:00Z","v":26453,"vw":190.576652},{"c":190.805,"h":190.805,"l":190.24,"n":1362,"o":190.44,"t":"2026-10-08T16:00:00Z","v":43406,"vw":190.44434},{"c":190.28,"h":190.94,"l":188.83,"n":3348,"o":190.82,"t":"2026-10-08T16:15:00Z","v":125849,"vw":189.882159},{"c":189.355,"h":190.4,"l":188.86,"n":1475,"o":190.22,"t":"2026-10-08T16:30:00Z","v":66402,"vw":189.832765},{"c":190.315,"h":190.315,"l":189.18,"n":1585,"o":189.355,"t":"2026-10-08T16:45:00Z","v":83175,"vw":189.763296},{"c":190.53,"h":190.77,"l":190.08,"n":1150,"o":190.305,"t":"2026-10-08T17:00:00Z","v":34367,"vw":190.545467},{"c":191.07,"h":191.14,"l":190.36,"n":1177,"o":190.52,"t":"2026-10-08T17:15:00Z","v":46474,"vw":190.761107},{"c":191.33,"h":191.375,"l":190.98,"n":1149,"o":191.13,"t":"2026-10-08T17:30:00Z","v":40912,"vw":191.136716},{"c":191.23,"h":191.4197,"l":191.025,"n":1353,"o":191.29,"t":"2026-10-08T17:45:00Z","v":57466,"vw":191.240975},{"c":191.605,"h":192.185,"l":191.24,"n":1821,"o":191.28,"t":"2026-10-08T18:00:00Z","v":65807,"vw":191.791637},{"c":191.45,"h":191.895,"l":191.45,"n":1027,"o":191.6,"t":"2026-10-08T18:15:00Z","v":23422,"vw":191.726307},{"c":191.69,"h":191.825,"l":191.29,"n":996,"o":191.29,"t":"2026-10-08T18:30:00Z","v":27218,"vw":191.615034},{"c":191.7,"h":191.93,"l":191.625,"n":1454,"o":191.76,"t":"2026-10-08T18:45:00Z","v":39689,"vw":191.75462},{"c":192.24,"h":192.29,"l":191.5199,"n":1492,"o":191.655,"t":"2026-10-08T19:00:00Z","v":40212,"vw":192.016216},{"c":191.77,"h":192.3823,"l":191.75,"n":2092,"o":192.215,"t":"2026-10-08T19:15:00Z","v":51919,"vw":192.035936},{"c":191.595,"h":192.12,"l":191.595,"n":2868,"o":191.72,"t":"2026-10-08T19:30:00Z","v":99957,"vw":191.910207},{"c":191.58,"h":191.95,"l":190.995,"n":7353,"o":191.595,"t":"2026-10-08T19:45:00Z","v":262433,"vw":191.526241},{"c":191.68,"h":191.68,"l":191.68,"n":133,"o":191.68,"t":"2026-10-08T20:00:00Z","v":513151,"vw":191.68},{"c":190.86,"h":190.86,"l":190.86,"n":9,"o":190.86,"t":"2026-10-09T08:00:00Z","v":206,"vw":190.86},{"c":191,"h":191,"l":191,"n":2,"o":191,"t":"2026-10-09T09:30:00Z","v":555,"vw":191},{"c":191.62,"h":191.62,"l":191.62,"n":9,"o":191.62,"t":"2026-10-09T11:45:00Z","v":499,"vw":191.62},{"c":191.8,"h":191.8,"l":191.8,"n":2,"o":191.8,"t":"2026-10-09T12:45:00Z","v":500,"vw":191.8},{"c":193.515,"h":193.78,"l":191.5,"n":1191,"o":191.68,"t":"2026-10-09T13:30:00Z","v":56515,"vw":192.283142},{"c":194.11,"h":194.11,"l":192.825,"n":1359,"o":193.33,"t":"2026-10-09T13:45:00Z","v":44923,"vw":193.366039},{"c":193.2651,"h":194.07,"l":192.97,"n":1013,"o":193.79,"t":"2026-10-09T14:00:00Z","v":24046,"vw":193.360029},{"c":193.335,"h":193.6,"l":193.1,"n":1085,"o":193.32,"t":"2026-10-09T14:15:00Z","v":22982,"vw":193.392592},{"c":193.78,"h":193.865,"l":193.16,"n":686,"o":193.3225,"t":"2026-10-09T14:30:00Z","v":23004,"vw":193.568159},{"c":194.19,"h":194.27,"l":193.54,"n":936,"o":193.59,"t":"2026-10-09T14:45:00Z","v":29783,"vw":193.968505},{"c":194.3,"h":194.39,"l":193.61,"n":1386,"o":194.155,"t":"2026-10-09T15:00:00Z","v":57481,"vw":194.000544},{"c":193.875,"h":194.25,"l":193.7,"n":729,"o":194.25,"t":"2026-10-09T15:15:00Z","v":19308,"vw":193.93693},{"c":193.57,"h":194.12,"l":193.3,"n":934,"o":194.09,"t":"2026-10-09T15:30:00Z","v":25408,"vw":193.733599},{"c":193.16,"h":193.69,"l":192.9794,"n":721,"o":193.57,"t":"2026-10-09T15:45:00Z","v":23584,"vw":193.332291},{"c":192.91,"h":193.2,"l":192.5025,"n":1007,"o":193.15,"t":"2026-10-09T16:00:00Z","v":66674,"vw":192.861597},{"c":192.5,"h":192.88,"l":192.32,"n":773,"o":192.835,"t":"2026-10-09T16:15:00Z","v":23030,"vw":192.658767},{"c":192.435,"h":192.8,"l":192.435,"n":682,"o":192.57,"t":"2026-10-09T16:30:00Z","v":21495,"vw":192.675982},{"c":192.4,"h":192.57,"l":192.205,"n":715,"o":192.25,"t":"2026-10-09T16:45:00Z","v":22817,"vw":192.396541},{"c":192.045,"h":192.37,"l":191.72,"n":917,"o":192.37,"t":"2026-10-09T17:00:00Z","v":38261,"vw":191.976661},{"c":192.07,"h":192.25,"l":191.9307,"n":551,"o":192.2,"t":"2026-10-09T17:15:00Z","v":20242,"vw":192.153328},{"c":192.31,"h":192.35,"l":191.8,"n":899,"o":192.11,"t":"2026-10-09T17:30:00Z","v":28927,"vw":192.187108},{"c":192.93,"h":192.93,"l":192.05,"n":772,"o":192.29,"t":"2026-10-09T17:45:00Z","v":17182,"vw":192.402828},{"c":192.81,"h":192.95,"l":192.58,"n":608,"o":192.95,"t":"2026-10-09T18:00:00Z","v":10999,"vw":192.761039},{"c":192.65,"h":192.81,"l":192.53,"n":503,"o":192.805,"t":"2026-10-09T18:15:00Z","v":9164,"vw":192.704495},{"c":192.54,"h":192.65,"l":192.41,"n":830,"o":192.635,"t":"2026-10-09T18:30:00Z","v":15041,"vw":192.526923},{"c":192.11,"h":192.5,"l":191.5,"n":1318,"o":192.47,"t":"2026-10-09T18:45:00Z","v":38163,"vw":191.911735},{"c":192.4571,"h":192.5,"l":192.24,"n":697,"o":192.43,"t":"2026-10-09T19:00:00Z","v":18581,"vw":192.363336},{"c":192.595,"h":192.595,"l":192.31,"n":905,"o":192.34,"t":"2026-10-09T19:15:00Z","v":27978,"vw":192.476325},{"c":192.62,"h":192.93,"l":192.55,"n":1634,"o":192.57,"t":"2026-10-09T19:30:00Z","v":46135,"vw":192.782841},{"c":192.13,"h":192.63,"l":191.89,"n":4804,"o":192.615,"t":"2026-10-09T19:45:00Z","v":166387,"vw":192.123116},{"c":192.13,"h":192.13,"l":192.13,"n":89,"o":192.13,"t":"2026-10-09T20:00:00Z","v":232358,"vw":192.13},{"c":191.8,"h":191.8,"l":191.8,"n":3,"o":191.8,"t":"2026-10-09T20:15:00Z","v":203,"vw":191.8},{"c":195.27,"h":195.27,"l":194.8,"n":14,"o":194.8,"t":"2026-10-12T13:15:00Z","v":968,"vw":195.106329},{"c":197.04,"h":197.2,"l":194.95,"n":1824,"o":194.95,"t":"2026-10-12T13:30:00Z","v":110455,"vw":195.804327},{"c":197.68,"h":198.34,"l":196.8,"n":1615,"o":196.82,"t":"2026-10-12T13:45:00Z","v":56796,"vw":197.622665},{"c":196.695,"h":197.77,"l":196.36,"n":1750,"o":197.7,"t":"2026-10-12T14:00:00Z","v":56091,"vw":196.729519},{"c":197.055,"h":197.75,"l":196.455,"n":1902,"o":196.71,"t":"2026-10-12T14:15:00Z","v":103691,"vw":197.188841},{"c":196.84,"h":197.24,"l":196.54,"n":1871,"o":197.08,"t":"2026-10-12T14:30:00Z","v":87286,"vw":196.813252},{"c":197.105,"h":197.7,"l":196.64,"n":1642,"o":196.805,"t":"2026-10-12T14:45:00Z","v":84758,"vw":197.007961},{"c":197.02,"h":197.3,"l":196.83,"n":1447,"o":197.075,"t":"2026-10-12T15:00:00Z","v":49405,"vw":197.100343},{"c":197.05,"h":197.3,"l":196.78,"n":1982,"o":197.04,"t":"2026-10-12T15:15:00Z","v":95959,"vw":197.048426},{"c":196.755,"h":197.105,"l":196.75,"n":1065,"o":197.105,"t":"2026-10-12T15:30:00Z","v":28762,"vw":196.928229},{"c":196.855,"h":197.01,"l":196.13,"n":1279,"o":196.72,"t":"2026-10-12T15:45:00Z","v":121879,"vw":196.706287},{"c":197.115,"h":197.115,"l":196.56,"n":957,"o":196.855,"t":"2026-10-12T16:00:00Z","v":27396,"vw":196.762145},{"c":197,"h":197.23,"l":196.615,"n":1162,"o":197.11,"t":"2026-10-12T16:15:00Z","v":37676,"vw":196.972427},{"c":196.81,"h":196.97,"l":196.7201,"n":836,"o":196.97,"t":"2026-10-12T16:30:00Z","v":21844,"vw":196.826386},{"c":196.5399,"h":196.84,"l":196.45,"n":949,"o":196.825,"t":"2026-10-12T16:45:00Z","v":30468,"vw":196.631809},{"c":196.75,"h":196.87,"l":196.36,"n":963,"o":196.53,"t":"2026-10-12T17:00:00Z","v":42624,"vw":196.554763},{"c":196.53,"h":196.79,"l":196.42,"n":880,"o":196.745,"t":"2026-10-12T17:15:00Z","v":24290,"vw":196.54224},{"c":196.52,"h":196.59,"l":196.35,"n":658,"o":196.54,"t":"2026-10-12T17:30:00Z","v":17409,"vw":196.466077},{"c":196.53,"h":196.565,"l":196.39,"n":989,"o":196.49,"t":"2026-10-12T17:45:00Z","v":29140,"vw":196.510771},{"c":196.36,"h":196.61,"l":196.3,"n":938,"o":196.53,"t":"2026-10-12T18:00:00Z","v":30709,"vw":196.507141},{"c":195.805,"h":196.39,"l":195.72,"n":1190,"o":196.365,"t":"2026-10-12T18:15:00Z","v":32618,"vw":196.201702},{"c":195.685,"h":195.865,"l":195.6,"n":994,"o":195.81,"t":"2026-10-12T18:30:00Z","v":30309,"vw":195.727192},{"c":195.74,"h":195.84,"l":195.58,"n":1292,"o":195.7,"t":"2026-10-12T18:45:00Z","v":34259,"vw":195.723931},{"c":195.75,"h":195.84,"l":195.58,"n":1369,"o":195.68,"t":"2026-10-12T19:00:00Z","v":33450,"vw":195.728655},{"c":195.57,"h":195.91,"l":195.44,"n":1805,"o":195.715,"t":"2026-10-12T19:15:00Z","v":53538,"vw":195.710466},{"c":195.53,"h":195.65,"l":195.42,"n":2500,"o":195.57,"t":"2026-10-12T19:30:00Z","v":64851,"vw":195.526491},{"c":195.091,"h":195.665,"l":194.675,"n":9004,"o":195.535,"t":"2026-10-12T19:45:00Z","v":381100,"vw":195.156141},{"c":195.11,"h":195.11,"l":195.11,"n":91,"o":195.11,"t":"2026-10-12T20:00:00Z","v":747589,"vw":195.11},{"c":197.06,"h":197.2899,"l":195.25,"n":1414,"o":196.33,"t":"2026-10-13T13:30:00Z","v":119788,"vw":196.288901},{"c":197.53,"h":197.53,"l":196.32,"n":1271,"o":196.92,"t":"2026-10-13T13:45:00Z","v":151990,"vw":196.807061},{"c":196.9,"h":197.55,"l":196.615,"n":2201,"o":197.36,"t":"2026-10-13T14:00:00Z","v":157124,"vw":196.991079},{"c":197.74,"h":197.87,"l":196.73,"n":1806,"o":196.93,"t":"2026-10-13T14:15:00Z","v":169993,"vw":197.250483},{"c":197.765,"h":198.15,"l":197.49,"n":1291,"o":197.72,"t":"2026-10-13T14:30:00Z","v":79140,"vw":197.862752},{"c":197.56,"h":197.94,"l":197.56,"n":959,"o":197.81,"t":"2026-10-13T14:45:00Z","v":51472,"vw":197.811516},{"c":197.84,"h":198.19,"l":197.46,"n":1108,"o":197.655,"t":"2026-10-13T15:00:00Z","v":40681,"vw":197.724277},{"c":197.72,"h":197.9,"l":197,"n":1969,"o":197.865,"t":"2026-10-13T15:15:00Z","v":100999,"vw":197.438142},{"c":198.045,"h":198.1399,"l":197.55,"n":1565,"o":197.6,"t":"2026-10-13T15:30:00Z","v":95191,"vw":197.737134},{"c":197.915,"h":198.46,"l":197.675,"n":1785,"o":198.1,"t":"2026-10-13T15:45:00Z","v":98625,"vw":198.123889},{"c":197.81,"h":198.2,"l":197.52,"n":1673,"o":197.915,"t":"2026-10-13T16:00:00Z","v":155426,"vw":197.892511},{"c":197.1,"h":197.84,"l":196.95,"n":1019,"o":197.835,"t":"2026-10-13T16:15:00Z","v":38088,"vw":197.249949},{"c":197.63,"h":197.9799,"l":196.96,"n":931,"o":197.135,"t":"2026-10-13T16:30:00Z","v":34966,"vw":197.424164},{"c":198.34,"h":198.34,"l":197.53,"n":1024,"o":197.69,"t":"2026-10-13T16:45:00Z","v":35824,"vw":197.928161},{"c":197.93,"h":198.555,"l":197.86,"n":1239,"o":198.345,"t":"2026-10-13T17:00:00Z","v":63190,"vw":198.135384},{"c":197.66,"h":198.135,"l":197.65,"n":1028,"o":198.015,"t":"2026-10-13T17:15:00Z","v":47973,"vw":197.883731},{"c":197.855,"h":197.93,"l":197.57,"n":776,"o":197.72,"t":"2026-10-13T17:30:00Z","v":21503,"vw":197.719474},{"c":198.425,"h":198.425,"l":197.94,"n":998,"o":197.94,"t":"2026-10-13T17:45:00Z","v":73084,"vw":198.09333},{"c":198.59,"h":198.67,"l":198.08,"n":1106,"o":198.59,"t":"2026-10-13T18:00:00Z","v":30671,"vw":198.412829},{"c":197.86,"h":198.65,"l":197.79,"n":971,"o":198.65,"t":"2026-10-13T18:15:00Z","v":33450,"vw":198.284278},{"c":197.98,"h":198.14,"l":197.78,"n":1104,"o":197.88,"t":"2026-10-13T18:30:00Z","v":35264,"vw":197.930945},{"c":197.9,"h":198.15,"l":197.78,"n":1236,"o":198.07,"t":"2026-10-13T18:45:00Z","v":46711,"vw":197.892941},{"c":198.25,"h":198.31,"l":197.87,"n":1346,"o":197.88,"t":"2026-10-13T19:00:00Z","v":72690,"vw":198.032263},{"c":198.43,"h":198.54,"l":198.09,"n":1420,"o":198.21,"t":"2026-10-13T19:15:00Z","v":39977,"vw":198.330749},{"c":198.1228,"h":198.53,"l":197.86,"n":2990,"o":198.48,"t":"2026-10-13T19:30:00Z","v":131054,"vw":198.048267},{"c":198.21,"h":198.48,"l":197.73,"n":8034,"o":198.225,"t":"2026-10-13T19:45:00Z","v":434718,"vw":198.12565},{"c":198.18,"h":198.2,"l":198.18,"n":106,"o":198.2,"t":"2026-10-13T20:00:00Z","v":383422,"vw":198.180011},{"c":197.99,"h":197.99,"l":197.97,"n":7,"o":197.97,"t":"2026-10-13T21:30:00Z","v":312,"vw":197.98},{"c":198.03,"h":198.03,"l":198.03,"n":1,"o":198.03,"t":"2026-10-13T23:45:00Z","v":100,"vw":198.03},{"c":198.8,"h":198.8,"l":198.8,"n":28,"o":198.8,"t":"2026-10-14T10:00:00Z","v":301,"vw":198.8},{"c":198.58,"h":198.58,"l":198.58,"n":5,"o":198.58,"t":"2026-10-14T10:15:00Z","v":112,"vw":198.58},{"c":200,"h":200,"l":199.99,"n":29,"o":199.99,"t":"2026-10-14T11:00:00Z","v":701,"vw":199.994483},{"c":199,"h":199,"l":199,"n":2,"o":199,"t":"2026-10-14T12:30:00Z","v":700,"vw":199},{"c":200.3335,"h":200.3335,"l":200.3335,"n":1,"o":200.3335,"t":"2026-10-14T13:00:00Z","v":450,"vw":200.3335},{"c":200.33,"h":200.33,"l":200.33,"n":3,"o":200.33,"t":"2026-10-14T13:15:00Z","v":135,"vw":200.33},{"c":197.72,"h":200.65,"l":197.1,"n":1275,"o":200.3,"t":"2026-10-14T13:30:00Z","v":71390,"vw":198.959276},{"c":198.56,"h":198.6405,"l":197.55,"n":2076,"o":197.97,"t":"2026-10-14T13:45:00Z","v":98276,"vw":198.398383},{"c":197.65,"h":198.58,"l":197.18,"n":1611,"o":198.51,"t":"2026-10-14T14:00:00Z","v":49860,"vw":197.645126},{"c":197.91,"h":197.95,"l":197.39,"n":1214,"o":197.555,"t":"2026-10-14T14:15:00Z","v":44893,"vw":197.650729},{"c":196.9582,"h":197.89,"l":196.8,"n":1532,"o":197.815,"t":"2026-10-14T14:30:00Z","v":48003,"vw":197.33013},{"c":198.06,"h":198.3,"l":196.855,"n":1900,"o":196.945,"t":"2026-10-14T14:45:00Z","v":110997,"vw":197.553741},{"c":197.76,"h":198.27,"l":197.41,"n":1799,"o":198.13,"t":"2026-10-14T15:00:00Z","v":76843,"vw":197.763758},{"c":197.24,"h":197.765,"l":197.07,"n":1440,"o":197.755,"t":"2026-10-14T15:15:00Z","v":51515,"vw":197.374151},{"c":197.39,"h":197.55,"l":197.04,"n":1522,"o":197.18,"t":"2026-10-14T15:30:00Z","v":58541,"vw":197.254172},{"c":197.7,"h":197.88,"l":197.22,"n":1451,"o":197.37,"t":"2026-10-14T15:45:00Z","v":52460,"vw":197.600618},{"c":197.46,"h":197.91,"l":197.26,"n":1537,"o":197.705,"t":"2026-10-14T16:00:00Z","v":58124,"vw":197.636858},{"c":197.6,"h":197.88,"l":197.45,"n":1752,"o":197.51,"t":"2026-10-14T16:15:00Z","v":55841,"vw":197.724745},{"c":197.58,"h":197.87,"l":197.495,"n":1358,"o":197.65,"t":"2026-10-14T16:30:00Z","v":42332,"vw":197.67777},{"c":197.86,"h":197.865,"l":197.42,"n":1197,"o":197.575,"t":"2026-10-14T16:45:00Z","v":41607,"vw":197.660084},{"c":197.8,"h":198.08,"l":197.695,"n":1554,"o":197.845,"t":"2026-10-14T17:00:00Z","v":70019,"vw":197.886427},{"c":198.51,"h":198.52,"l":197.725,"n":2269,"o":197.755,"t":"2026-10-14T17:15:00Z","v":117588,"vw":198.227106},{"c":198.71,"h":198.78,"l":198.35,"n":1633,"o":198.5,"t":"2026-10-14T17:30:00Z","v":79896,"vw":198.491826},{"c":198.88,"h":199.23,"l":198.635,"n":2395,"o":198.66,"t":"2026-10-14T17:45:00Z","v":123644,"vw":198.882034},{"c":198.47,"h":198.89,"l":198.23,"n":2173,"o":198.79,"t":"2026-10-14T18:00:00Z","v":93241,"vw":198.506081},{"c":198.32,"h":198.59,"l":198.18,"n":1873,"o":198.53,"t":"2026-10-14T18:15:00Z","v":46346,"vw":198.3304},{"c":198.44,"h":198.66,"l":198.285,"n":1780,"o":198.34,"t":"2026-10-14T18:30:00Z","v":51277,"vw":198.427291},{"c":198.19,"h":198.5,"l":197.99,"n":2163,"o":198.38,"t":"2026-10-14T18:45:00Z","v":72437,"vw":198.250336},{"c":197.9731,"h":198.26,"l":197.9375,"n":1750,"o":198.16,"t":"2026-10-14T19:00:00Z","v":55151,"vw":198.049141},{"c":198.12,"h":198.33,"l":197.9213,"n":2590,"o":197.985,"t":"2026-10-14T19:15:00Z","v":75310,"vw":198.129643},{"c":198.525,"h":198.54,"l":198.02,"n":3852,"o":198.11,"t":"2026-10-14T19:30:00Z","v":151749,"vw":198.31366},{"c":197.5,"h":198.57,"l":197.275,"n":11306,"o":198.53,"t":"2026-10-14T19:45:00Z","v":493979,"vw":197.828859},{"c":197.51,"h":197.81,"l":197.51,"n":121,"o":197.58,"t":"2026-10-14T20:00:00Z","v":511206,"vw":197.510127},{"c":197.66,"h":197.99,"l":197.66,"n":8,"o":197.99,"t":"2026-10-14T21:30:00Z","v":649,"vw":197.79334},{"c":198.536,"h":198.536,"l":198.3,"n":12,"o":198.3,"t":"2026-10-14T23:30:00Z","v":356,"vw":198.418},{"c":198.34,"h":198.34,"l":197.52,"n":23,"o":197.56,"t":"2026-10-15T08:00:00Z","v":628,"vw":197.822243},{"c":199.1,"h":199.1,"l":199.1,"n":2,"o":199.1,"t":"2026-10-15T10:45:00Z","v":500,"vw":199.1},{"c":200,"h":200,"l":200,"n":2,"o":200,"t":"2026-10-15T11:00:00Z","v":135,"vw":200},{"c":198.8,"h":198.8,"l":198.8,"n":1,"o":198.8,"t":"2026-10-15T11:30:00Z","v":500,"vw":198.8},{"c":198.05,"h":198.05,"l":198.05,"n":6,"o":198.05,"t":"2026-10-15T12:30:00Z","v":515,"vw":198.05},{"c":199.5,"h":199.5,"l":198.47,"n":66,"o":198.47,"t":"2026-10-15T13:15:00Z","v":4181,"vw":198.708095},{"c":196.93,"h":199.47,"l":195.7401,"n":2063,"o":199.47,"t":"2026-10-15T13:30:00Z","v":103660,"vw":197.246728},{"c":195.15,"h":197.14,"l":194.12,"n":2214,"o":197.04,"t":"2026-10-15T13:45:00Z","v":90700,"vw":195.201878},{"c":195.02,"h":195.77,"l":194.36,"n":1512,"o":195.04,"t":"2026-10-15T14:00:00Z","v":54380,"vw":194.799892},{"c":195.08,"h":195.67,"l":194.6,"n":1579,"o":195.26,"t":"2026-10-15T14:15:00Z","v":81442,"vw":195.118994},{"c":195.33,"h":195.35,"l":194.8,"n":1074,"o":195.17,"t":"2026-10-15T14:30:00Z","v":41721,"vw":195.157841},{"c":194.9,"h":195.24,"l":194.6,"n":1026,"o":195.19,"t":"2026-10-15T14:45:00Z","v":47807,"vw":194.993708},{"c":194.33,"h":194.93,"l":194,"n":1101,"o":194.93,"t":"2026-10-15T15:00:00Z","v":39263,"vw":194.498379},{"c":195.43,"h":195.44,"l":194.33,"n":1606,"o":194.42,"t":"2026-10-15T15:15:00Z","v":79292,"vw":195.096804},{"c":195.495,"h":195.57,"l":194.99,"n":1330,"o":195.42,"t":"2026-10-15T15:30:00Z","v":48883,"vw":195.360773},{"c":195.53,"h":195.68,"l":195.37,"n":1330,"o":195.5,"t":"2026-10-15T15:45:00Z","v":45747,"vw":195.529414},{"c":195.8456,"h":196.11,"l":195.27,"n":1872,"o":195.49,"t":"2026-10-15T16:00:00Z","v":108057,"vw":195.589625},{"c":195.69,"h":196.08,"l":195.35,"n":995,"o":196.08,"t":"2026-10-15T16:15:00Z","v":26020,"vw":195.774274},{"c":195.215,"h":195.89,"l":195.19,"n":839,"o":195.695,"t":"2026-10-15T16:30:00Z","v":22062,"vw":195.561936},{"c":195.405,"h":195.405,"l":195.09,"n":848,"o":195.17,"t":"2026-10-15T16:45:00Z","v":20937,"vw":195.257632},{"c":195.755,"h":195.86,"l":195.34,"n":1040,"o":195.36,"t":"2026-10-15T17:00:00Z","v":33956,"vw":195.617666},{"c":195.52,"h":195.905,"l":195.52,"n":1122,"o":195.755,"t":"2026-10-15T17:15:00Z","v":39985,"vw":195.771621},{"c":195.33,"h":195.52,"l":195.14,"n":971,"o":195.47,"t":"2026-10-15T17:30:00Z","v":25097,"vw":195.358833},{"c":196.26,"h":196.41,"l":195.11,"n":1628,"o":195.22,"t":"2026-10-15T17:45:00Z","v":63748,"vw":195.906538},{"c":196.12,"h":196.51,"l":195.96,"n":1086,"o":196.35,"t":"2026-10-15T18:00:00Z","v":30420,"vw":196.280255},{"c":195.71,"h":196.05,"l":195.595,"n":771,"o":196.05,"t":"2026-10-15T18:15:00Z","v":23081,"vw":195.813261},{"c":195.51,"h":195.69,"l":195.42,"n":899,"o":195.63,"t":"2026-10-15T18:30:00Z","v":25596,"vw":195.56213},{"c":195.52,"h":195.61,"l":195.295,"n":974,"o":195.44,"t":"2026-10-15T18:45:00Z","v":24047,"vw":195.436351},{"c":195.42,"h":195.725,"l":195.36,"n":1336,"o":195.51,"t":"2026-10-15T19:00:00Z","v":37736,"vw":195.508396},{"c":194.995,"h":195.445,"l":194.85,"n":1886,"o":195.445,"t":"2026-10-15T19:15:00Z","v":69714,"vw":195.033644},{"c":194.51,"h":194.995,"l":194.36,"n":2353,"o":194.995,"t":"2026-10-15T19:30:00Z","v":73616,"vw":194.792827},{"c":195.63,"h":195.71,"l":194.28,"n":6799,"o":194.47,"t":"2026-10-15T19:45:00Z","v":244620,"vw":195.277986},{"c":195.6,"h":195.63,"l":195.6,"n":115,"o":195.6,"t":"2026-10-15T20:00:00Z","v":512880,"vw":195.600014},{"c":195,"h":195,"l":195,"n":1,"o":195,"t":"2026-10-15T23:45:00Z","v":100,"vw":195},{"c":196.7,"h":198.01,"l":196.7,"n":10,"o":198.01,"t":"2026-10-16T13:15:00Z","v":1155,"vw":197.355},{"c":197.57,"h":198.44,"l":197.01,"n":821,"o":197.01,"t":"2026-10-16T13:30:00Z","v":116051,"vw":197.269995},{"c":197.35,"h":198.14,"l":197.35,"n":691,"o":197.395,"t":"2026-10-16T13:45:00Z","v":12470,"vw":197.720526},{"c":197.75,"h":198.38,"l":197.065,"n":948,"o":197.065,"t":"2026-10-16T14:00:00Z","v":28425,"vw":198.038848},{"c":197.6,"h":198.025,"l":197.21,"n":821,"o":198.025,"t":"2026-10-16T14:15:00Z","v":17520,"vw":197.599515},{"c":198.03,"h":198.14,"l":197.37,"n":530,"o":197.78,"t":"2026-10-16T14:30:00Z","v":12287,"vw":197.861216},{"c":198.475,"h":198.54,"l":198.055,"n":823,"o":198.055,"t":"2026-10-16T14:45:00Z","v":159417,"vw":198.294208},{"c":197.825,"h":198.695,"l":197.825,"n":765,"o":198.4,"t":"2026-10-16T15:00:00Z","v":16528,"vw":198.314843},{"c":198.295,"h":198.675,"l":197.87,"n":1307,"o":198.045,"t":"2026-10-16T15:15:00Z","v":53058,"vw":198.429577},{"c":198.48,"h":198.88,"l":198.315,"n":819,"o":198.35,"t":"2026-10-16T15:30:00Z","v":20008,"vw":198.625745},{"c":199.175,"h":199.485,"l":198.4551,"n":1116,"o":198.48,"t":"2026-10-16T15:45:00Z","v":26030,"vw":199.052148},{"c":199,"h":199.36,"l":198.99,"n":1030,"o":199.19,"t":"2026-10-16T16:00:00Z","v":31147,"vw":199.205431},{"c":200.23,"h":200.32,"l":199,"n":1199,"o":199,"t":"2026-10-16T16:15:00Z","v":42277,"vw":199.732941},{"c":200.67,"h":200.935,"l":200.09,"n":1230,"o":200.255,"t":"2026-10-16T16:30:00Z","v":37232,"vw":200.621085},{"c":202.27,"h":202.28,"l":200.82,"n":2122,"o":200.87,"t":"2026-10-16T16:45:00Z","v":106421,"vw":201.582325},{"c":202.17,"h":202.24,"l":201.72,"n":2150,"o":202.2,"t":"2026-10-16T17:00:00Z","v":120317,"vw":201.992239},{"c":202.73,"h":202.74,"l":201.845,"n":2357,"o":202.04,"t":"2026-10-16T17:15:00Z","v":107208,"vw":202.175661},{"c":202.345,"h":203.04,"l":201.975,"n":1865,"o":202.71,"t":"2026-10-16T17:30:00Z","v":90054,"vw":202.679026},{"c":202.47,"h":202.81,"l":202.405,"n":1683,"o":202.48,"t":"2026-10-16T17:45:00Z","v":74831,"vw":202.569244},{"c":203.42,"h":203.5,"l":202.395,"n":2064,"o":202.395,"t":"2026-10-16T18:00:00Z","v":92960,"vw":202.99128},{"c":202.575,"h":203.52,"l":202.47,"n":1873,"o":203.52,"t":"2026-10-16T18:15:00Z","v":87394,"vw":202.97488},{"c":203.4299,"h":203.47,"l":202.495,"n":2073,"o":202.575,"t":"2026-10-16T18:30:00Z","v":84467,"vw":202.973335},{"c":203.76,"h":203.815,"l":203.3,"n":2567,"o":203.39,"t":"2026-10-16T18:45:00Z","v":79964,"vw":203.510512},{"c":203.445,"h":203.8,"l":203.18,"n":2400,"o":203.72,"t":"2026-10-16T19:00:00Z","v":73092,"vw":203.47706},{"c":203.415,"h":203.715,"l":203.2859,"n":1952,"o":203.445,"t":"2026-10-16T19:15:00Z","v":63020,"vw":203.537626},{"c":203.79,"h":203.8205,"l":203.29,"n":2713,"o":203.4,"t":"2026-10-16T19:30:00Z","v":88209,"vw":203.629712},{"c":203.98,"h":204.1,"l":203.65,"n":8787,"o":203.83,"t":"2026-10-16T19:45:00Z","v":353741,"vw":203.922597},{"c":203.95,"h":204.06,"l":203.95,"n":90,"o":204.06,"t":"2026-10-16T20:00:00Z","v":491761,"vw":203.950252},{"c":203.95,"h":203.95,"l":203.95,"n":1,"o":203.95,"t":"2026-10-16T20:15:00Z","v":328,"vw":203.95},{"c":203.77,"h":203.77,"l":203.77,"n":1,"o":203.77,"t":"2026-10-16T22:45:00Z","v":500,"vw":203.77},{"c":202.57,"h":202.57,"l":202.57,"n":3,"o":202.57,"t":"2026-10-19T11:15:00Z","v":160,"vw":202.57},{"c":202.02,"h":202.12,"l":202,"n":11,"o":202,"t":"2026-10-19T12:00:00Z","v":759,"vw":202.057825},{"c":204.1507,"h":204.1507,"l":204.1507,"n":1,"o":204.1507,"t":"2026-10-19T12:45:00Z","v":146,"vw":204.1507},{"c":203.29,"h":203.29,"l":203.29,"n":12,"o":203.29,"t":"2026-10-19T13:15:00Z","v":278,"vw":203.29},{"c":205.37,"h":205.44,"l":202.175,"n":2003,"o":203.41,"t":"2026-10-19T13:30:00Z","v":192117,"vw":204.541221},{"c":204.33,"h":205.63,"l":204.33,"n":1108,"o":205.5799,"t":"2026-10-19T13:45:00Z","v":43112,"vw":205.320568},{"c":203.14,"h":204.66,"l":202.9,"n":1635,"o":204.3,"t":"2026-10-19T14:00:00Z","v":118174,"vw":204.223105},{"c":203.08,"h":203.46,"l":202.83,"n":1591,"o":203.15,"t":"2026-10-19T14:15:00Z","v":69484,"vw":203.116509},{"c":202.76,"h":203.7452,"l":202.74,"n":825,"o":203.08,"t":"2026-10-19T14:30:00Z","v":20342,"vw":203.107081},{"c":202.505,"h":202.92,"l":202.17,"n":1082,"o":202.7601,"t":"2026-10-19T14:45:00Z","v":38314,"vw":202.580121},{"c":202.14,"h":202.61,"l":202.14,"n":1109,"o":202.505,"t":"2026-10-19T15:00:00Z","v":46127,"vw":202.404516},{"c":202.765,"h":202.89,"l":202.245,"n":930,"o":202.3375,"t":"2026-10-19T15:15:00Z","v":23844,"vw":202.625578},{"c":202.635,"h":203.14,"l":202.58,"n":1000,"o":202.94,"t":"2026-10-19T15:30:00Z","v":35051,"vw":202.916356},{"c":202.9,"h":203.21,"l":202.56,"n":1386,"o":202.69,"t":"2026-10-19T15:45:00Z","v":58056,"vw":203.043825},{"c":202.72,"h":203.405,"l":202.3124,"n":914,"o":202.93,"t":"2026-10-19T16:00:00Z","v":27706,"vw":202.920476},{"c":202.75,"h":202.7899,"l":202.35,"n":557,"o":202.68,"t":"2026-10-19T16:15:00Z","v":12480,"vw":202.588879},{"c":202.5,"h":202.99,"l":202.37,"n":849,"o":202.8,"t":"2026-10-19T16:30:00Z","v":22899,"vw":202.670888},{"c":202.7,"h":202.71,"l":202.37,"n":534,"o":202.47,"t":"2026-10-19T16:45:00Z","v":11725,"vw":202.5596},{"c":203.03,"h":203.065,"l":202.645,"n":540,"o":202.67,"t":"2026-10-19T17:00:00Z","v":12982,"vw":202.928877},{"c":202.72,"h":203.0189,"l":202.49,"n":718,"o":202.945,"t":"2026-10-19T17:15:00Z","v":18861,"vw":202.768179},{"c":202.45,"h":202.8,"l":202.135,"n":918,"o":202.52,"t":"2026-10-19T17:30:00Z","v":23324,"vw":202.501091},{"c":202.78,"h":202.9875,"l":202.5,"n":900,"o":202.5,"t":"2026-10-19T17:45:00Z","v":35077,"vw":202.773384},{"c":202.59,"h":202.82,"l":202.37,"n":1030,"o":202.71,"t":"2026-10-19T18:00:00Z","v":54578,"vw":202.627631},{"c":201.805,"h":202.72,"l":201.805,"n":913,"o":202.545,"t":"2026-10-19T18:15:00Z","v":26777,"vw":202.412997},{"c":202.96,"h":202.96,"l":201.8,"n":951,"o":201.92,"t":"2026-10-19T18:30:00Z","v":23000,"vw":202.09791},{"c":203.25,"h":203.26,"l":202.845,"n":870,"o":202.845,"t":"2026-10-19T18:45:00Z","v":19563,"vw":203.057709},{"c":202.78,"h":203.39,"l":202.75,"n":1048,"o":203.1425,"t":"2026-10-19T19:00:00Z","v":28079,"vw":202.98949},{"c":202.575,"h":202.85,"l":202.42,"n":1475,"o":202.8468,"t":"2026-10-19T19:15:00Z","v":38222,"vw":202.655062},{"c":203.31,"h":203.32,"l":202.47,"n":1949,"o":202.585,"t":"2026-10-19T19:30:00Z","v":59292,"vw":202.894005},{"c":203.04,"h":203.74,"l":203.03,"n":6096,"o":203.33,"t":"2026-10-19T19:45:00Z","v":198347,"vw":203.280429},{"c":203.12,"h":203.12,"l":203.06,"n":105,"o":203.12,"t":"2026-10-19T20:00:00Z","v":324708,"vw":203.119931},{"c":207.53,"h":209.88,"l":206.34,"n":22,"o":206.34,"t":"2026-10-20T09:15:00Z","v":1215,"vw":208.550177},{"c":204.715,"h":204.715,"l":204.715,"n":4,"o":204.715,"t":"2026-10-20T09:45:00Z","v":120,"vw":204.715},{"c":206,"h":206,"l":204,"n":3,"o":204,"t":"2026-10-20T11:00:00Z","v":332,"vw":204.666667},{"c":206,"h":206,"l":206,"n":1,"o":206,"t":"2026-10-20T12:00:00Z","v":2560,"vw":206},{"c":205.95,"h":205.95,"l":205.95,"n":1,"o":205.95,"t":"2026-10-20T12:15:00Z","v":100,"vw":205.95},{"c":203.37,"h":206.105,"l":202.82,"n":1368,"o":206.105,"t":"2026-10-20T13:30:00Z","v":79057,"vw":204.854193},{"c":203.05,"h":203.5,"l":202.28,"n":1452,"o":203.37,"t":"2026-10-20T13:45:00Z","v":103557,"vw":202.98174},{"c":202.5825,"h":203.13,"l":202.2,"n":807,"o":203.115,"t":"2026-10-20T14:00:00Z","v":15356,"vw":202.745429},{"c":198.8407,"h":202.555,"l":198.8407,"n":1353,"o":202.52,"t":"2026-10-20T14:15:00Z","v":47540,"vw":200.046819},{"c":198.61,"h":200,"l":198.61,"n":1264,"o":198.85,"t":"2026-10-20T14:30:00Z","v":40513,"vw":199.405314},{"c":199.49,"h":199.58,"l":198.41,"n":1638,"o":198.52,"t":"2026-10-20T14:45:00Z","v":73321,"vw":199.169376},{"c":201.04,"h":201.47,"l":199.35,"n":2004,"o":199.35,"t":"2026-10-20T15:00:00Z","v":94986,"vw":200.772041},{"c":202.03,"h":202.17,"l":200.435,"n":1927,"o":200.805,"t":"2026-10-20T15:15:00Z","v":98823,"vw":201.561122},{"c":201.51,"h":202.06,"l":201.51,"n":1383,"o":201.9548,"t":"2026-10-20T15:30:00Z","v":69854,"vw":201.904041},{"c":202.16,"h":202.345,"l":201.44,"n":707,"o":201.68,"t":"2026-10-20T15:45:00Z","v":42797,"vw":201.97621},{"c":202.13,"h":202.355,"l":201.95,"n":512,"o":202.16,"t":"2026-10-20T16:00:00Z","v":17222,"vw":202.117165},{"c":201.91,"h":202.195,"l":201.905,"n":559,"o":202.02,"t":"2026-10-20T16:15:00Z","v":15970,"vw":202.002766},{"c":202.335,"h":202.34,"l":201.92,"n":580,"o":202.03,"t":"2026-10-20T16:30:00Z","v":13345,"vw":202.111238},{"c":202.53,"h":202.7685,"l":202.26,"n":558,"o":202.31,"t":"2026-10-20T16:45:00Z","v":18580,"vw":202.475174},{"c":202.22,"h":202.54,"l":202.12,"n":663,"o":202.53,"t":"2026-10-20T17:00:00Z","v":15215,"vw":202.374036},{"c":202.09,"h":202.28,"l":201.935,"n":612,"o":202.16,"t":"2026-10-20T17:15:00Z","v":13372,"vw":202.072787},{"c":202.26,"h":202.3,"l":201.873,"n":482,"o":202.1,"t":"2026-10-20T17:30:00Z","v":15961,"vw":202.136406},{"c":202.28,"h":202.37,"l":202.06,"n":602,"o":202.23,"t":"2026-10-20T17:45:00Z","v":21275,"vw":202.261083},{"c":202.33,"h":202.56,"l":202.1,"n":878,"o":202.26,"t":"2026-10-20T18:00:00Z","v":24379,"vw":202.306099},{"c":201.84,"h":202.24,"l":201.82,"n":384,"o":202.2216,"t":"2026-10-20T18:15:00Z","v":7773,"vw":202.085798},{"c":202.24,"h":202.35,"l":201.71,"n":923,"o":201.82,"t":"2026-10-20T18:30:00Z","v":29112,"vw":201.985985},{"c":202.025,"h":202.585,"l":201.94,"n":1159,"o":202.3025,"t":"2026-10-20T18:45:00Z","v":40850,"vw":202.22507},{"c":202.05,"h":202.3496,"l":202.02,"n":1099,"o":202.11,"t":"2026-10-20T19:00:00Z","v":48799,"vw":202.235286},{"c":202.26,"h":202.26,"l":201.95,"n":1314,"o":201.995,"t":"2026-10-20T19:15:00Z","v":38906,"vw":202.0799},{"c":202.29,"h":202.29,"l":201.9,"n":1619,"o":202.26,"t":"2026-10-20T19:30:00Z","v":42303,"vw":202.11174},{"c":202.37,"h":202.6,"l":202.18,"n":4941,"o":202.26,"t":"2026-10-20T19:45:00Z","v":136097,"vw":202.369581},{"c":202.42,"h":202.42,"l":202.41,"n":152,"o":202.42,"t":"2026-10-20T20:00:00Z","v":446465,"vw":202.419997},{"c":201.47,"h":201.47,"l":200.98,"n":72,"o":201.19,"t":"2026-10-21T08:00:00Z","v":1294,"vw":201.213333},{"c":202.99,"h":202.99,"l":202.99,"n":1,"o":202.99,"t":"2026-10-21T12:00:00Z","v":100,"vw":202.99},{"c":200.315,"h":202.36,"l":199.9583,"n":1010,"o":201.24,"t":"2026-10-21T13:30:00Z","v":49472,"vw":200.908018},{"c":201.66,"h":201.66,"l":199.47,"n":1104,"o":200.305,"t":"2026-10-21T13:45:00Z","v":42947,"vw":200.666851},{"c":203,"h":203.065,"l":201.735,"n":958,"o":201.735,"t":"2026-10-21T14:00:00Z","v":33373,"vw":202.306183},{"c":202.425,"h":203.369,"l":202.35,"n":1608,"o":203.02,"t":"2026-10-21T14:15:00Z","v":126216,"vw":202.774835},{"c":202.15,"h":203.0064,"l":201.83,"n":1019,"o":202.27,"t":"2026-10-21T14:30:00Z","v":36047,"vw":202.586786},{"c":202.755,"h":202.795,"l":202.025,"n":1424,"o":202.16,"t":"2026-10-21T14:45:00Z","v":52433,"vw":202.491131},{"c":202.27,"h":202.755,"l":202.17,"n":877,"o":202.755,"t":"2026-10-21T15:00:00Z","v":38385,"vw":202.4394},{"c":201.095,"h":202.53,"l":201.03,"n":1398,"o":202.305,"t":"2026-10-21T15:15:00Z","v":55689,"vw":202.037545},{"c":201.35,"h":201.3746,"l":200.57,"n":897,"o":201.11,"t":"2026-10-21T15:30:00Z","v":23709,"vw":201.016751},{"c":201.3,"h":201.56,"l":201.1,"n":850,"o":201.3,"t":"2026-10-21T15:45:00Z","v":19502,"vw":201.348968},{"c":201.15,"h":201.305,"l":200.8995,"n":813,"o":201.3,"t":"2026-10-21T16:00:00Z","v":21245,"vw":201.119927},{"c":201.36,"h":201.41,"l":201.08,"n":924,"o":201.27,"t":"2026-10-21T16:15:00Z","v":21896,"vw":201.205179},{"c":200.145,"h":201.46,"l":199.59,"n":1680,"o":201.395,"t":"2026-10-21T16:30:00Z","v":61626,"vw":200.483803},{"c":200.295,"h":200.63,"l":199.76,"n":1081,"o":200.14,"t":"2026-10-21T16:45:00Z","v":46463,"vw":200.239564},{"c":200.3201,"h":200.44,"l":199.93,"n":942,"o":200.22,"t":"2026-10-21T17:00:00Z","v":25479,"vw":200.130811},{"c":201.12,"h":201.18,"l":200.43,"n":737,"o":200.53,"t":"2026-10-21T17:15:00Z","v":23133,"vw":200.791247},{"c":200.885,"h":201.21,"l":200.78,"n":957,"o":201.185,"t":"2026-10-21T17:30:00Z","v":32686,"vw":201.060198},{"c":200.615,"h":200.885,"l":199.96,"n":744,"o":200.885,"t":"2026-10-21T17:45:00Z","v":18896,"vw":200.393319},{"c":200.66,"h":200.66,"l":200.39,"n":739,"o":200.615,"t":"2026-10-21T18:00:00Z","v":18229,"vw":200.531878},{"c":200.54,"h":200.85,"l":200.37,"n":940,"o":200.68,"t":"2026-10-21T18:15:00Z","v":28556,"vw":200.630668},{"c":200.23,"h":200.7,"l":200.23,"n":777,"o":200.55,"t":"2026-10-21T18:30:00Z","v":18066,"vw":200.427942},{"c":201.85,"h":202.19,"l":200.23,"n":1913,"o":200.295,"t":"2026-10-21T18:45:00Z","v":71938,"vw":201.003102},{"c":202.12,"h":202.715,"l":201.74,"n":1500,"o":202.12,"t":"2026-10-21T19:00:00Z","v":51636,"vw":202.308932},{"c":201.01,"h":202.14,"l":200.99,"n":1236,"o":202.115,"t":"2026-10-21T19:15:00Z","v":36280,"vw":201.575659},{"c":201.025,"h":201.21,"l":200.5,"n":1652,"o":200.98,"t":"2026-10-21T19:30:00Z","v":49977,"vw":201.042025},{"c":200.92,"h":201.22,"l":200.615,"n":5273,"o":201.06,"t":"2026-10-21T19:45:00Z","v":175356,"vw":200.945127},{"c":200.5,"h":200.93,"l":200.5,"n":90,"o":200.93,"t":"2026-10-21T20:00:00Z","v":588551,"vw":200.929671},{"c":200.92,"h":200.92,"l":200.91,"n":4,"o":200.91,"t":"2026-10-21T22:30:00Z","v":300,"vw":200.915},{"c":200.93,"h":200.93,"l":200.93,"n":5,"o":200.93,"t":"2026-10-21T23:00:00Z","v":233,"vw":200.93},{"c":202.47,"h":202.47,"l":202.47,"n":62,"o":202.47,"t":"2026-10-22T08:00:00Z","v":1179,"vw":202.47},{"c":202.04,"h":202.04,"l":202.04,"n":4,"o":202.04,"t":"2026-10-22T12:15:00Z","v":143,"vw":202.04},{"c":204.99,"h":204.99,"l":204.99,"n":1,"o":204.99,"t":"2026-10-22T13:00:00Z","v":500,"vw":204.99},{"c":202.23,"h":202.23,"l":202.23,"n":3,"o":202.23,"t":"2026-10-22T13:15:00Z","v":130,"vw":202.23},{"c":201.31,"h":203.3525,"l":200.9,"n":822,"o":202.5,"t":"2026-10-22T13:30:00Z","v":41728,"vw":202.010621},{"c":199.485,"h":201.74,"l":199.225,"n":982,"o":201.74,"t":"2026-10-22T13:45:00Z","v":40263,"vw":200.205967},{"c":197.56,"h":199.53,"l":196.91,"n":1438,"o":199.485,"t":"2026-10-22T14:00:00Z","v":57034,"vw":198.222639},{"c":197.12,"h":198.74,"l":196.67,"n":1460,"o":197.55,"t":"2026-10-22T14:15:00Z","v":54432,"vw":197.541134},{"c":196.09,"h":196.955,"l":195.915,"n":1203,"o":196.955,"t":"2026-10-22T14:30:00Z","v":34072,"vw":196.356095},{"c":196.9,"h":196.94,"l":195.85,"n":1273,"o":196.17,"t":"2026-10-22T14:45:00Z","v":71823,"vw":196.572},{"c":196.59,"h":197.57,"l":196.59,"n":1397,"o":196.905,"t":"2026-10-22T15:00:00Z","v":71906,"vw":197.055515},{"c":196.1,"h":196.96,"l":195.63,"n":1646,"o":196.565,"t":"2026-10-22T15:15:00Z","v":94730,"vw":196.540515},{"c":195.745,"h":195.98,"l":194.85,"n":2028,"o":195.98,"t":"2026-10-22T15:30:00Z","v":100952,"vw":195.328963},{"c":196.13,"h":196.5,"l":195.57,"n":993,"o":195.81,"t":"2026-10-22T15:45:00Z","v":27016,"vw":196.105406},{"c":197.3,"h":197.3,"l":196.11,"n":862,"o":196.11,"t":"2026-10-22T16:00:00Z","v":30975,"vw":196.80803},{"c":197.09,"h":197.56,"l":196.74,"n":1092,"o":197.295,"t":"2026-10-22T16:15:00Z","v":51212,"vw":197.187003},{"c":197.7,"h":197.85,"l":196.88,"n":954,"o":197.05,"t":"2026-10-22T16:30:00Z","v":28484,"vw":197.200307},{"c":198.57,"h":198.7199,"l":197.77,"n":1463,"o":197.77,"t":"2026-10-22T16:45:00Z","v":33318,"vw":198.241004},{"c":197.975,"h":198.7939,"l":197.89,"n":1233,"o":198.51,"t":"2026-10-22T17:00:00Z","v":30160,"vw":198.357629},{"c":197.8,"h":198.01,"l":197.44,"n":1285,"o":197.905,"t":"2026-10-22T17:15:00Z","v":38162,"vw":197.71656},{"c":197.765,"h":198,"l":197.645,"n":1198,"o":197.785,"t":"2026-10-22T17:30:00Z","v":28737,"vw":197.833943},{"c":198.34,"h":198.415,"l":197.77,"n":1175,"o":197.77,"t":"2026-10-22T17:45:00Z","v":31675,"vw":198.198898},{"c":197.9,"h":198.25,"l":197.86,"n":1018,"o":198.24,"t":"2026-10-22T18:00:00Z","v":37999,"vw":198.114186},{"c":198.27,"h":198.31,"l":197.7,"n":1473,"o":197.85,"t":"2026-10-22T18:15:00Z","v":53915,"vw":197.871004}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.4841233709903077,"strike":307.95871912732525,"iv":1.0710211433054906,"gamma":0.0030717480442257177,"theta":-0.181434106426848,"vega":0.09800948154928948,"rho":0.013544632574047111,"breakevenPct":56.575801935903336},{"delta":0.15,"premium":2.0199962536291762,"strike":248.2852326094655,"iv":0.589527830343828,"gamma":0.00960380500201017,"theta":-0.12130241957009902,"vega":0.1288035917600836,"rho":0.02126243569135599,"breakevenPct":26.24463048524471},{"delta":0.2,"premium":2.174890350877193,"strike":218.07748538011697,"iv":0.3599542397660819,"gamma":0.013680482456140352,"theta":-0.0993173245614035,"vega":0.1537623538011696,"rho":0.028689722068467583,"breakevenPct":11.087091204415266},{"delta":0.25,"premium":2.887609649122807,"strike":214.42251461988303,"iv":0.3573957602339181,"gamma":0.015544517543859649,"theta":-0.1117076754385965,"vega":0.1734626461988304,"rho":0.03585521199148504,"breakevenPct":9.603129202101096},{"delta":0.3,"premium":3.600328947368421,"strike":210.76754385964912,"iv":0.3548372807017544,"gamma":0.017408552631578946,"theta":-0.12409802631578948,"vega":0.19316293859649122,"rho":0.043020701914502496,"breakevenPct":8.119167199786924},{"delta":0.35,"premium":4.51042780748663,"strike":207.88770053475935,"iv":0.35404652406417114,"gamma":0.018306951871657755,"theta":-0.13067112299465242,"vega":0.20272860962566844,"rho":0.05011801108243645,"breakevenPct":7.125701489002864},{"delta":0.4,"premium":5.472994652406418,"strike":205.2139037433155,"iv":0.3537256684491979,"gamma":0.018948663101604278,"theta":-0.13569786096256684,"vega":0.20960026737967916,"rho":0.05719719625218367,"breakevenPct":6.262620868372377},{"delta":0.45,"premium":6.435561497326203,"strike":202.54010695187165,"iv":0.3534048128342246,"gamma":0.0195903743315508,"theta":-0.14072459893048128,"vega":0.21647192513368985,"rho":0.06427638142193087,"breakevenPct":5.399540247741889},{"delta":0.5,"premium":7.422556008146639,"strike":199.87270875763747,"iv":0.3534716904276986,"gamma":0.020166904276985743,"theta":-0.1455865580448065,"vega":0.2228345213849287,"rho":0.07134255958565562,"breakevenPct":4.552007245566196},{"delta":0.55,"premium":8.873676171079431,"strike":197.32688391038695,"iv":0.36090549898167007,"gamma":0.01950498981670061,"theta":-0.14731771894093687,"vega":0.21952494908350306,"rho":0.07816160463495354,"breakevenPct":3.9998789940315604},{"delta":0.6,"premium":10.338115631691647,"strike":194.76980728051393,"iv":0.36768158458244116,"gamma":0.018821734475374732,"theta":-0.14841199143468953,"vega":0.21562066381156317,"rho":0.08497141786832874,"breakevenPct":3.448793520051216},{"delta":0.65,"premium":11.944111349036401,"strike":192.09314775160598,"iv":0.3674674518201285,"gamma":0.01791167023554604,"theta":-0.14273747323340472,"vega":0.2053958244111349,"rho":0.0916831162208508,"breakevenPct":2.9087905889153056},{"delta":0.7,"premium":13.612133182844241,"strike":189.38487584650113,"iv":0.3663773137697517,"gamma":0.016904740406320545,"theta":-0.1358025959367946,"vega":0.193598532731377,"rho":0.09835594339967903,"breakevenPct":2.3841272150831467},{"delta":0.75,"premium":15.502652370203162,"strike":186.56320541760724,"iv":0.36214480812641087,"gamma":0.015550338600451467,"theta":-0.12434661399548533,"vega":0.17616060948081264,"rho":0.10488933361599083,"breakevenPct":1.9144892257075592},{"delta":0.8,"premium":17.640604890604894,"strike":183.56499356499356,"iv":0.3570734877734878,"gamma":0.01388159588159588,"theta":-0.11076756756756755,"vega":0.15519214929214925,"rho":0.11125992609526816,"breakevenPct":1.4806064737975744},{"delta":0.85,"premium":20.085907335907333,"strike":180.34749034749035,"iv":0.35096023166023166,"gamma":0.011822393822393824,"theta":-0.09455135135135137,"vega":0.12983822393822397,"rho":0.11742829896396903,"breakevenPct":1.0911371782910524},{"delta":0.9,"premium":22.814256480218283,"strike":176.95770804911322,"iv":0.3314986357435198,"gamma":0.009166166439290585,"theta":-0.07229495225102318,"vega":0.09606862210095496,"rho":0.12343474138122212,"breakevenPct":0.7575349419133025}],"put":[{"delta":0.1,"premium":1.2016666666666669,"strike":171.33333333333334,"iv":0.43133333333333335,"gamma":0.007286666666666667,"theta":-0.07024,"vega":0.09764,"rho":-0.017577752841770846,"breakevenPct":14.191926833778854},{"delta":0.15,"premium":1.9146067415730337,"strike":177.20973782771534,"iv":0.41589250936329586,"gamma":0.010004868913857677,"theta":-0.08932958801498127,"vega":0.12942359550561797,"rho":-0.026342972357058337,"breakevenPct":11.587667783253993},{"delta":0.2,"premium":2.7388970588235297,"strike":181.48529411764707,"iv":0.4123920588235294,"gamma":0.012083235294117648,"theta":-0.10595205882352941,"vega":0.15547117647058822,"rho":-0.03512996792639414,"breakevenPct":9.846977828807423},{"delta":0.25,"premium":3.648366834170854,"strike":185.13819095477388,"iv":0.41206582914572865,"gamma":0.013749748743718593,"theta":-0.12029748743718593,"vega":0.17739371859296482,"rho":-0.04393995968886387,"breakevenPct":8.463295445300341},{"delta":0.3,"premium":4.747613065326632,"strike":188.2788944723618,"iv":0.41583467336683416,"gamma":0.014880402010050251,"theta":-0.1316040201005025,"vega":0.19316005025125627,"rho":-0.052843390666013595,"breakevenPct":7.433660459456714},{"delta":0.35,"premium":5.908866103739444,"strike":191.36308805790108,"iv":0.41776369119420986,"gamma":0.015827141133896258,"theta":-0.14025355850422197,"vega":0.20602557297949337,"rho":-0.0617785751341411,"breakevenPct":6.463800900710328},{"delta":0.4,"premium":7.145295536791316,"strike":194.37876960193003,"iv":0.417462123039807,"gamma":0.016550904704463208,"theta":-0.14568178528347409,"vega":0.2153741857659831,"rho":-0.07075225719752487,"breakevenPct":5.566412434993339},{"delta":0.45,"premium":8.43625290023202,"strike":197.3027842227378,"iv":0.4124259860788863,"gamma":0.017114501160092808,"theta":-0.1458328306264501,"vega":0.21987911832946636,"rho":-0.0797486611862887,"breakevenPct":4.7427592058779515},{"delta":0.5,"premium":9.79308176100629,"strike":200.22012578616352,"iv":0.4068905660377359,"gamma":0.01755817610062893,"theta":-0.14444905660377358,"vega":0.22252358490566038,"rho":-0.08878483790455886,"breakevenPct":3.9556947469827923},{"delta":0.55,"premium":11.837106918238996,"strike":203.36477987421384,"iv":0.4110415094339623,"gamma":0.016960691823899372,"theta":-0.14086415094339622,"vega":0.21714622641509432,"rho":-0.09827110300817887,"breakevenPct":3.4005785262647756},{"delta":0.6,"premium":13.881132075471697,"strike":206.50943396226415,"iv":0.4151924528301887,"gamma":0.01636320754716981,"theta":-0.13727924528301888,"vega":0.21176886792452831,"rho":-0.10775736811179885,"breakevenPct":2.8454623055467607},{"delta":0.65,"premium":15.925157232704404,"strike":209.65408805031447,"iv":0.4193433962264151,"gamma":0.01576572327044025,"theta":-0.13369433962264152,"vega":0.20639150943396228,"rho":-0.11724363321541886,"breakevenPct":2.290346084828744},{"delta":0.7,"premium":19.722836538461536,"strike":214.27884615384616,"iv":0.4390120192307692,"gamma":0.014116826923076923,"theta":-0.12782307692307693,"vega":0.19215048076923077,"rho":-0.12803217900826214,"breakevenPct":1.8731983581053098},{"delta":0.75,"premium":23.73725961538462,"strike":219.08653846153845,"iv":0.46059855769230773,"gamma":0.012337980769230768,"theta":-0.12166923076923077,"vega":0.1768139423076923,"rho":-0.13898168084134654,"breakevenPct":1.4731029171564853},{"delta":0.8,"premium":31.324175824175835,"strike":227.41758241758242,"iv":0.4985983516483517,"gamma":0.01010851648351648,"theta":-0.10955906593406592,"vega":0.15353873626373624,"rho":-0.15274967414764118,"breakevenPct":1.09779260936774},{"delta":0.85,"premium":39.74908424908424,"strike":236.57509157509156,"iv":0.5404481684981685,"gamma":0.0077733516483516505,"theta":-0.09605173992673993,"vega":0.12840137362637366,"rho":-0.16717879508345426,"breakevenPct":0.728296098246174},{"delta":0.9,"premium":61.25955223880598,"strike":258.6865671641791,"iv":0.675133432835821,"gamma":0.0046576119402985065,"theta":-0.08791671641791045,"vega":0.0979776119402985,"rho":-0.1920080864899947,"breakevenPct":0.4251702600629882}]},"raw":{"call":[{"delta":0.1,"premium":2.4841233709903077,"strike":307.95871912732525,"iv":1.0710211433054906,"gamma":0.0030717480442257177,"theta":-0.181434106426848,"vega":0.09800948154928948,"rho":0.013544632574047111,"breakevenPct":56.575801935903336},{"delta":0.15,"premium":2.0199962536291762,"strike":248.2852326094655,"iv":0.589527830343828,"gamma":0.00960380500201017,"theta":-0.12130241957009902,"vega":0.1288035917600836,"rho":0.02126243569135599,"breakevenPct":26.24463048524471},{"delta":0.2,"premium":2.174890350877193,"strike":218.07748538011697,"iv":0.3599542397660819,"gamma":0.013680482456140352,"theta":-0.0993173245614035,"vega":0.1537623538011696,"rho":0.028689722068467583,"breakevenPct":11.087091204415266},{"delta":0.25,"premium":2.887609649122807,"strike":214.42251461988303,"iv":0.3573957602339181,"gamma":0.015544517543859649,"theta":-0.1117076754385965,"vega":0.1734626461988304,"rho":0.03585521199148504,"breakevenPct":9.603129202101096},{"delta":0.3,"premium":3.600328947368421,"strike":210.76754385964912,"iv":0.3548372807017544,"gamma":0.017408552631578946,"theta":-0.12409802631578948,"vega":0.19316293859649122,"rho":0.043020701914502496,"breakevenPct":8.119167199786924},{"delta":0.35,"premium":4.51042780748663,"strike":207.88770053475935,"iv":0.35404652406417114,"gamma":0.018306951871657755,"theta":-0.13067112299465242,"vega":0.20272860962566844,"rho":0.05011801108243645,"breakevenPct":7.125701489002864},{"delta":0.4,"premium":5.472994652406418,"strike":205.2139037433155,"iv":0.3537256684491979,"gamma":0.018948663101604278,"theta":-0.13569786096256684,"vega":0.20960026737967916,"rho":0.05719719625218367,"breakevenPct":6.262620868372377},{"delta":0.45,"premium":6.435561497326203,"strike":202.54010695187165,"iv":0.3534048128342246,"gamma":0.0195903743315508,"theta":-0.14072459893048128,"vega":0.21647192513368985,"rho":0.06427638142193087,"breakevenPct":5.399540247741889},{"delta":0.5,"premium":7.422556008146639,"strike":199.87270875763747,"iv":0.3534716904276986,"gamma":0.020166904276985743,"theta":-0.1455865580448065,"vega":0.2228345213849287,"rho":0.07134255958565562,"breakevenPct":4.552007245566196},{"delta":0.55,"premium":8.873676171079431,"strike":197.32688391038695,"iv":0.36090549898167007,"gamma":0.01950498981670061,"theta":-0.14731771894093687,"vega":0.21952494908350306,"rho":0.07816160463495354,"breakevenPct":3.9998789940315604},{"delta":0.6,"premium":10.338115631691647,"strike":194.76980728051393,"iv":0.36768158458244116,"gamma":0.018821734475374732,"theta":-0.14841199143468953,"vega":0.21562066381156317,"rho":0.08497141786832874,"breakevenPct":3.448793520051216},{"delta":0.65,"premium":11.944111349036401,"strike":192.09314775160598,"iv":0.3674674518201285,"gamma":0.01791167023554604,"theta":-0.14273747323340472,"vega":0.2053958244111349,"rho":0.0916831162208508,"breakevenPct":2.9087905889153056},{"delta":0.7,"premium":13.612133182844241,"strike":189.38487584650113,"iv":0.3663773137697517,"gamma":0.016904740406320545,"theta":-0.1358025959367946,"vega":0.193598532731377,"rho":0.09835594339967903,"breakevenPct":2.3841272150831467},{"delta":0.75,"premium":15.502652370203162,"strike":186.56320541760724,"iv":0.36214480812641087,"gamma":0.015550338600451467,"theta":-0.12434661399548533,"vega":0.17616060948081264,"rho":0.10488933361599083,"breakevenPct":1.9144892257075592},{"delta":0.8,"premium":17.640604890604894,"strike":183.56499356499356,"iv":0.3570734877734878,"gamma":0.01388159588159588,"theta":-0.11076756756756755,"vega":0.15519214929214925,"rho":0.11125992609526816,"breakevenPct":1.4806064737975744},{"delta":0.85,"premium":20.085907335907333,"strike":180.34749034749035,"iv":0.35096023166023166,"gamma":0.011822393822393824,"theta":-0.09455135135135137,"vega":0.12983822393822397,"rho":0.11742829896396903,"breakevenPct":1.0911371782910524},{"delta":0.9,"premium":22.814256480218283,"strike":176.95770804911322,"iv":0.3314986357435198,"gamma":0.009166166439290585,"theta":-0.07229495225102318,"vega":0.09606862210095496,"rho":0.12343474138122212,"breakevenPct":0.7575349419133025}],"put":[{"delta":0.1,"premium":1.2016666666666669,"strike":171.33333333333334,"iv":0.43133333333333335,"gamma":0.007286666666666667,"theta":-0.07024,"vega":0.09764,"rho":-0.017577752841770846,"breakevenPct":14.191926833778854},{"delta":0.15,"premium":1.9146067415730337,"strike":177.20973782771534,"iv":0.41589250936329586,"gamma":0.010004868913857677,"theta":-0.08932958801498127,"vega":0.12942359550561797,"rho":-0.026342972357058337,"breakevenPct":11.587667783253993},{"delta":0.2,"premium":2.7388970588235297,"strike":181.48529411764707,"iv":0.4123920588235294,"gamma":0.012083235294117648,"theta":-0.10595205882352941,"vega":0.15547117647058822,"rho":-0.03512996792639414,"breakevenPct":9.846977828807423},{"delta":0.25,"premium":3.648366834170854,"strike":185.13819095477388,"iv":0.41206582914572865,"gamma":0.013749748743718593,"theta":-0.12029748743718593,"vega":0.17739371859296482,"rho":-0.04393995968886387,"breakevenPct":8.463295445300341},{"delta":0.3,"premium":4.747613065326632,"strike":188.2788944723618,"iv":0.41583467336683416,"gamma":0.014880402010050251,"theta":-0.1316040201005025,"vega":0.19316005025125627,"rho":-0.052843390666013595,"breakevenPct":7.433660459456714},{"delta":0.35,"premium":5.908866103739444,"strike":191.36308805790108,"iv":0.41776369119420986,"gamma":0.015827141133896258,"theta":-0.14025355850422197,"vega":0.20602557297949337,"rho":-0.0617785751341411,"breakevenPct":6.463800900710328},{"delta":0.4,"premium":7.145295536791316,"strike":194.37876960193003,"iv":0.417462123039807,"gamma":0.016550904704463208,"theta":-0.14568178528347409,"vega":0.2153741857659831,"rho":-0.07075225719752487,"breakevenPct":5.566412434993339},{"delta":0.45,"premium":8.43625290023202,"strike":197.3027842227378,"iv":0.4124259860788863,"gamma":0.017114501160092808,"theta":-0.1458328306264501,"vega":0.21987911832946636,"rho":-0.0797486611862887,"breakevenPct":4.7427592058779515},{"delta":0.5,"premium":9.79308176100629,"strike":200.22012578616352,"iv":0.4068905660377359,"gamma":0.01755817610062893,"theta":-0.14444905660377358,"vega":0.22252358490566038,"rho":-0.08878483790455886,"breakevenPct":3.9556947469827923},{"delta":0.55,"premium":11.837106918238996,"strike":203.36477987421384,"iv":0.4110415094339623,"gamma":0.016960691823899372,"theta":-0.14086415094339622,"vega":0.21714622641509432,"rho":-0.09827110300817887,"breakevenPct":3.4005785262647756},{"delta":0.6,"premium":13.881132075471697,"strike":206.50943396226415,"iv":0.4151924528301887,"gamma":0.01636320754716981,"theta":-0.13727924528301888,"vega":0.21176886792452831,"rho":-0.10775736811179885,"breakevenPct":2.8454623055467607},{"delta":0.65,"premium":15.925157232704404,"strike":209.65408805031447,"iv":0.4193433962264151,"gamma":0.01576572327044025,"theta":-0.13369433962264152,"vega":0.20639150943396228,"rho":-0.11724363321541886,"breakevenPct":2.290346084828744},{"delta":0.7,"premium":19.722836538461536,"strike":214.27884615384616,"iv":0.4390120192307692,"gamma":0.014116826923076923,"theta":-0.12782307692307693,"vega":0.19215048076923077,"rho":-0.12803217900826214,"breakevenPct":1.8731983581053098},{"delta":0.75,"premium":23.73725961538462,"strike":219.08653846153845,"iv":0.46059855769230773,"gamma":0.012337980769230768,"theta":-0.12166923076923077,"vega":0.1768139423076923,"rho":-0.13898168084134654,"breakevenPct":1.4731029171564853},{"delta":0.8,"premium":31.324175824175835,"strike":227.41758241758242,"iv":0.4985983516483517,"gamma":0.01010851648351648,"theta":-0.10955906593406592,"vega":0.15353873626373624,"rho":-0.15274967414764118,"breakevenPct":1.09779260936774},{"delta":0.85,"premium":39.74908424908424,"strike":236.57509157509156,"iv":0.5404481684981685,"gamma":0.0077733516483516505,"theta":-0.09605173992673993,"vega":0.12840137362637366,"rho":-0.16717879508345426,"breakevenPct":0.728296098246174},{"delta":0.9,"premium":61.25955223880598,"strike":258.6865671641791,"iv":0.675133432835821,"gamma":0.0046576119402985065,"theta":-0.08791671641791045,"vega":0.0979776119402985,"rho":-0.1920080864899947,"breakevenPct":0.4251702600629882}]}},"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"}}