{"symbol":"IBB","url":"https://intraalpha.com/companies/IBB","capturedAt":"2026-10-15T21:02:24.633Z","state":"ready","quote":{"symbol":"IBB","last_price":206.817,"prev_close":203.25,"regular_close":207.41,"change":3.567,"change_pct":1.755,"regular_change":4.16,"regular_change_pct":2.0467,"extended_change":-0.593,"extended_change_pct":-0.2859,"bid":206.2,"ask":208.55,"bid_size":1500,"ask_size":600,"volume":1672370,"vwap":207.80173,"open":205.48,"high":208.96,"low":204.54,"close":207.41,"trade_count":22833,"last_trade_at":"2026-10-15T20:42:50.594801333Z","last_quote_at":"2026-10-15T21:02:00.019657672Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:03.868409673-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":11200000000,"net_expense_ratio":0.0044,"portfolio_turnover":0.27,"dividend_yield":-0.0016,"inception_date":"2001-02-05","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":201.05,"h":201.05,"l":201.05,"n":3,"o":201.05,"t":"2026-10-08T11:00:00Z","v":210,"vw":201.05},{"c":201.36,"h":201.36,"l":201.36,"n":23,"o":201.36,"t":"2026-10-08T11:15:00Z","v":1256,"vw":201.36},{"c":201.36,"h":201.36,"l":201.36,"n":2,"o":201.36,"t":"2026-10-08T11:20:00Z","v":229,"vw":201.36},{"c":201.4,"h":201.4,"l":201.4,"n":9,"o":201.4,"t":"2026-10-08T12:25:00Z","v":1100,"vw":201.4},{"c":201.06,"h":201.11,"l":201.06,"n":30,"o":201.11,"t":"2026-10-08T12:45:00Z","v":1400,"vw":201.101848},{"c":201.11,"h":201.11,"l":201.11,"n":1,"o":201.11,"t":"2026-10-08T13:00:00Z","v":190,"vw":201.11},{"c":201,"h":201,"l":201,"n":33,"o":201,"t":"2026-10-08T13:25:00Z","v":4018,"vw":201},{"c":199.891,"h":201.72,"l":199.88,"n":931,"o":200.9,"t":"2026-10-08T13:30:00Z","v":60270,"vw":200.667159},{"c":199.11,"h":200.03,"l":198.975,"n":488,"o":200.03,"t":"2026-10-08T13:35:00Z","v":48328,"vw":199.73614},{"c":199.155,"h":199.58,"l":198.73,"n":598,"o":199.131,"t":"2026-10-08T13:40:00Z","v":56612,"vw":199.204206},{"c":199.715,"h":199.76,"l":198.76,"n":318,"o":199.13,"t":"2026-10-08T13:45:00Z","v":30642,"vw":199.167728},{"c":199.97,"h":200.48,"l":199.485,"n":284,"o":199.615,"t":"2026-10-08T13:50:00Z","v":15910,"vw":200.154911},{"c":199.71,"h":200,"l":199.6,"n":343,"o":200,"t":"2026-10-08T13:55:00Z","v":31076,"vw":199.925638},{"c":198.62,"h":199.7986,"l":198.37,"n":1989,"o":199.7986,"t":"2026-10-08T14:00:00Z","v":151888,"vw":198.553934},{"c":197.995,"h":198.55,"l":197.9118,"n":489,"o":198.54,"t":"2026-10-08T14:05:00Z","v":26910,"vw":198.181446},{"c":198.3,"h":198.56,"l":197.99,"n":326,"o":198.05,"t":"2026-10-08T14:10:00Z","v":16357,"vw":198.333842},{"c":197.26,"h":198.24,"l":197.22,"n":376,"o":198.236,"t":"2026-10-08T14:15:00Z","v":19023,"vw":197.628833},{"c":197.72,"h":197.83,"l":197.25,"n":483,"o":197.3,"t":"2026-10-08T14:20:00Z","v":31988,"vw":197.581738},{"c":197.45,"h":197.81,"l":197.44,"n":742,"o":197.73,"t":"2026-10-08T14:25:00Z","v":48664,"vw":197.657822},{"c":198.025,"h":198.055,"l":197.28,"n":696,"o":197.48,"t":"2026-10-08T14:30:00Z","v":50753,"vw":197.667762},{"c":197.89,"h":198.01,"l":197.71,"n":443,"o":198.01,"t":"2026-10-08T14:35:00Z","v":29349,"vw":197.853964},{"c":197.87,"h":198.21,"l":197.86,"n":303,"o":197.9,"t":"2026-10-08T14:40:00Z","v":12581,"vw":198.019871},{"c":197.87,"h":197.9,"l":197.66,"n":375,"o":197.84,"t":"2026-10-08T14:45:00Z","v":18586,"vw":197.79645},{"c":197.6,"h":197.88,"l":197.59,"n":432,"o":197.88,"t":"2026-10-08T14:50:00Z","v":19229,"vw":197.717536},{"c":197.51,"h":197.64,"l":197.24,"n":545,"o":197.58,"t":"2026-10-08T14:55:00Z","v":29470,"vw":197.47372},{"c":197.51,"h":197.62,"l":197.45,"n":289,"o":197.52,"t":"2026-10-08T15:00:00Z","v":16152,"vw":197.522917},{"c":197.3897,"h":197.5,"l":197.15,"n":381,"o":197.5,"t":"2026-10-08T15:05:00Z","v":15868,"vw":197.292332},{"c":197.61,"h":197.845,"l":197.41,"n":591,"o":197.51,"t":"2026-10-08T15:10:00Z","v":82984,"vw":197.731469},{"c":197.89,"h":198.09,"l":197.595,"n":329,"o":197.62,"t":"2026-10-08T15:15:00Z","v":15729,"vw":197.790293},{"c":197.85,"h":198.1,"l":197.83,"n":354,"o":197.88,"t":"2026-10-08T15:20:00Z","v":15859,"vw":197.949262},{"c":197.68,"h":198.08,"l":197.68,"n":451,"o":197.87,"t":"2026-10-08T15:25:00Z","v":23719,"vw":197.923387},{"c":197.16,"h":197.74,"l":197.16,"n":400,"o":197.69,"t":"2026-10-08T15:30:00Z","v":19114,"vw":197.499048},{"c":197.14,"h":197.16,"l":196.94,"n":435,"o":197.13,"t":"2026-10-08T15:35:00Z","v":28705,"vw":197.083193},{"c":197.31,"h":197.37,"l":197.0844,"n":334,"o":197.11,"t":"2026-10-08T15:40:00Z","v":16783,"vw":197.191735},{"c":197.06,"h":197.39,"l":197.03,"n":329,"o":197.31,"t":"2026-10-08T15:45:00Z","v":17127,"vw":197.255388},{"c":197.11,"h":197.11,"l":196.95,"n":182,"o":197.06,"t":"2026-10-08T15:50:00Z","v":7779,"vw":197.032714},{"c":196.92,"h":197.1356,"l":196.87,"n":202,"o":197.11,"t":"2026-10-08T15:55:00Z","v":10352,"vw":196.980686},{"c":197.04,"h":197.08,"l":196.9,"n":188,"o":196.9,"t":"2026-10-08T16:00:00Z","v":9307,"vw":196.98932},{"c":196.995,"h":197.0471,"l":196.94,"n":112,"o":197.03,"t":"2026-10-08T16:05:00Z","v":5763,"vw":196.988034},{"c":197.26,"h":197.45,"l":197,"n":186,"o":197,"t":"2026-10-08T16:10:00Z","v":9445,"vw":197.282822},{"c":197.35,"h":198,"l":197.12,"n":719,"o":197.12,"t":"2026-10-08T16:15:00Z","v":49850,"vw":197.606438},{"c":197.605,"h":197.64,"l":197.295,"n":147,"o":197.375,"t":"2026-10-08T16:20:00Z","v":7683,"vw":197.455617},{"c":197.65,"h":198.02,"l":197.65,"n":238,"o":197.7,"t":"2026-10-08T16:25:00Z","v":11508,"vw":197.779492},{"c":197.58,"h":197.76,"l":197.55,"n":161,"o":197.66,"t":"2026-10-08T16:30:00Z","v":6215,"vw":197.648905},{"c":197.505,"h":197.6,"l":197.43,"n":148,"o":197.59,"t":"2026-10-08T16:35:00Z","v":10001,"vw":197.528351},{"c":197.65,"h":197.77,"l":197.5,"n":195,"o":197.5,"t":"2026-10-08T16:40:00Z","v":8834,"vw":197.676915},{"c":197.82,"h":197.89,"l":197.65,"n":186,"o":197.7,"t":"2026-10-08T16:45:00Z","v":8063,"vw":197.762233},{"c":198.47,"h":198.47,"l":197.91,"n":287,"o":197.91,"t":"2026-10-08T16:50:00Z","v":20671,"vw":198.124225},{"c":199.13,"h":199.2,"l":198.415,"n":325,"o":198.415,"t":"2026-10-08T16:55:00Z","v":17495,"vw":198.869878},{"c":199.48,"h":199.53,"l":198.99,"n":323,"o":199.07,"t":"2026-10-08T17:00:00Z","v":19321,"vw":199.244367},{"c":199.24,"h":199.55,"l":199.21,"n":319,"o":199.465,"t":"2026-10-08T17:05:00Z","v":25341,"vw":199.387499},{"c":199.12,"h":199.315,"l":199.05,"n":385,"o":199.21,"t":"2026-10-08T17:10:00Z","v":40894,"vw":199.188733},{"c":199.305,"h":199.365,"l":199.1,"n":249,"o":199.1,"t":"2026-10-08T17:15:00Z","v":13728,"vw":199.262946},{"c":199.42,"h":199.47,"l":199.08,"n":250,"o":199.31,"t":"2026-10-08T17:20:00Z","v":13906,"vw":199.271564},{"c":199.38,"h":199.735,"l":199.3192,"n":371,"o":199.42,"t":"2026-10-08T17:25:00Z","v":32093,"vw":199.524842},{"c":199.78,"h":199.95,"l":199.335,"n":252,"o":199.34,"t":"2026-10-08T17:30:00Z","v":20672,"vw":199.518799},{"c":199.41,"h":199.965,"l":199.41,"n":177,"o":199.88,"t":"2026-10-08T17:35:00Z","v":8182,"vw":199.635862},{"c":199.649,"h":199.77,"l":199.32,"n":884,"o":199.345,"t":"2026-10-08T17:40:00Z","v":17323,"vw":199.579598},{"c":199.685,"h":199.84,"l":199.605,"n":271,"o":199.605,"t":"2026-10-08T17:45:00Z","v":14711,"vw":199.731087},{"c":199.63,"h":199.785,"l":199.44,"n":201,"o":199.66,"t":"2026-10-08T17:50:00Z","v":10419,"vw":199.609311},{"c":199.85,"h":199.85,"l":199.58,"n":163,"o":199.65,"t":"2026-10-08T17:55:00Z","v":9510,"vw":199.748304},{"c":199.66,"h":199.82,"l":199.53,"n":160,"o":199.82,"t":"2026-10-08T18:00:00Z","v":9583,"vw":199.659331},{"c":199.85,"h":199.905,"l":199.56,"n":190,"o":199.67,"t":"2026-10-08T18:05:00Z","v":12632,"vw":199.720009},{"c":200.285,"h":200.32,"l":199.745,"n":260,"o":199.82,"t":"2026-10-08T18:10:00Z","v":17933,"vw":199.918712},{"c":200.04,"h":200.5505,"l":199.98,"n":197,"o":200.4,"t":"2026-10-08T18:15:00Z","v":10560,"vw":200.244403},{"c":200,"h":200.06,"l":199.84,"n":211,"o":200.02,"t":"2026-10-08T18:20:00Z","v":12696,"vw":199.984509},{"c":200.14,"h":200.14,"l":199.98,"n":249,"o":199.98,"t":"2026-10-08T18:25:00Z","v":14634,"vw":200.05664},{"c":200.375,"h":200.3934,"l":200.01,"n":223,"o":200.08,"t":"2026-10-08T18:30:00Z","v":10664,"vw":200.139413},{"c":200.06,"h":200.38,"l":200.031,"n":422,"o":200.38,"t":"2026-10-08T18:35:00Z","v":33511,"vw":200.161543},{"c":200.3,"h":200.37,"l":200.025,"n":194,"o":200.03,"t":"2026-10-08T18:40:00Z","v":9702,"vw":200.257719},{"c":200.18,"h":200.42,"l":200.18,"n":215,"o":200.24,"t":"2026-10-08T18:45:00Z","v":15824,"vw":200.306624},{"c":200.035,"h":200.15,"l":200,"n":171,"o":200.145,"t":"2026-10-08T18:50:00Z","v":7960,"vw":200.059307},{"c":200.15,"h":200.15,"l":199.93,"n":235,"o":200.01,"t":"2026-10-08T18:55:00Z","v":11486,"vw":200.007295},{"c":200.315,"h":200.34,"l":200.135,"n":230,"o":200.185,"t":"2026-10-08T19:00:00Z","v":12739,"vw":200.25303},{"c":200.25,"h":200.44,"l":200.25,"n":343,"o":200.29,"t":"2026-10-08T19:05:00Z","v":16728,"vw":200.349295},{"c":200.5925,"h":200.68,"l":200.24,"n":267,"o":200.24,"t":"2026-10-08T19:10:00Z","v":12655,"vw":200.52146},{"c":200.45,"h":200.71,"l":200.44,"n":351,"o":200.57,"t":"2026-10-08T19:15:00Z","v":16973,"vw":200.58347},{"c":200.665,"h":200.68,"l":200.43,"n":300,"o":200.48,"t":"2026-10-08T19:20:00Z","v":16791,"vw":200.51709},{"c":200.5608,"h":200.66,"l":200.55,"n":277,"o":200.64,"t":"2026-10-08T19:25:00Z","v":20773,"vw":200.599162},{"c":200.75,"h":200.75,"l":200.39,"n":491,"o":200.6,"t":"2026-10-08T19:30:00Z","v":28912,"vw":200.509018},{"c":200.56,"h":200.75,"l":200.49,"n":988,"o":200.715,"t":"2026-10-08T19:35:00Z","v":64769,"vw":200.571097},{"c":200.75,"h":200.78,"l":200.59,"n":666,"o":200.59,"t":"2026-10-08T19:40:00Z","v":45475,"vw":200.683492},{"c":200.52,"h":200.76,"l":200.4,"n":935,"o":200.74,"t":"2026-10-08T19:45:00Z","v":62316,"vw":200.585996},{"c":200.31,"h":200.6,"l":200.19,"n":2933,"o":200.46,"t":"2026-10-08T19:50:00Z","v":233219,"vw":200.368245},{"c":200.5,"h":200.57,"l":200.25,"n":2378,"o":200.29,"t":"2026-10-08T19:55:00Z","v":200686,"vw":200.441638},{"c":200.48,"h":200.48,"l":200.48,"n":15,"o":200.48,"t":"2026-10-08T20:00:00Z","v":61809,"vw":200.48},{"c":201.685,"h":201.72,"l":200.53,"n":483,"o":201.05,"t":"2026-10-09T13:30:00Z","v":34167,"vw":201.28951},{"c":202.8225,"h":203.27,"l":201.59,"n":816,"o":201.625,"t":"2026-10-09T13:35:00Z","v":82032,"vw":202.492305},{"c":202.28,"h":203.41,"l":202.28,"n":301,"o":202.8725,"t":"2026-10-09T13:40:00Z","v":22266,"vw":202.881695},{"c":203.075,"h":203.25,"l":202.195,"n":335,"o":202.27,"t":"2026-10-09T13:45:00Z","v":28703,"vw":202.863663},{"c":203.6,"h":203.88,"l":202.91,"n":420,"o":203.26,"t":"2026-10-09T13:50:00Z","v":45296,"vw":203.453629},{"c":204.58,"h":204.75,"l":203.55,"n":961,"o":203.6944,"t":"2026-10-09T13:55:00Z","v":203389,"vw":204.40168},{"c":204.85,"h":205.625,"l":204.58,"n":1015,"o":204.72,"t":"2026-10-09T14:00:00Z","v":63940,"vw":205.251772},{"c":205.71,"h":205.78,"l":204.81,"n":798,"o":204.8311,"t":"2026-10-09T14:05:00Z","v":73533,"vw":205.122721},{"c":205.09,"h":205.69,"l":205.04,"n":259,"o":205.69,"t":"2026-10-09T14:10:00Z","v":16981,"vw":205.415257},{"c":204.68,"h":205.31,"l":204.3,"n":382,"o":205.1,"t":"2026-10-09T14:15:00Z","v":21722,"vw":204.765831},{"c":204.93,"h":204.93,"l":204.53,"n":276,"o":204.66,"t":"2026-10-09T14:20:00Z","v":21106,"vw":204.755402},{"c":205.05,"h":205.25,"l":204.87,"n":248,"o":204.87,"t":"2026-10-09T14:25:00Z","v":12411,"vw":205.096039},{"c":204.97,"h":205.2,"l":204.85,"n":434,"o":205.13,"t":"2026-10-09T14:30:00Z","v":24746,"vw":204.997719},{"c":204.37,"h":205.075,"l":204.33,"n":478,"o":204.89,"t":"2026-10-09T14:35:00Z","v":31638,"vw":204.614148},{"c":203.635,"h":204.515,"l":203.63,"n":507,"o":204.35,"t":"2026-10-09T14:40:00Z","v":29978,"vw":203.982669},{"c":202.415,"h":203.67,"l":202.39,"n":630,"o":203.66,"t":"2026-10-09T14:45:00Z","v":47570,"vw":202.883849},{"c":203.03,"h":203.25,"l":202.35,"n":560,"o":202.41,"t":"2026-10-09T14:50:00Z","v":34046,"vw":202.930482},{"c":203.27,"h":203.41,"l":203.0475,"n":658,"o":203.0475,"t":"2026-10-09T14:55:00Z","v":66391,"vw":203.18793},{"c":203.33,"h":203.37,"l":203.09,"n":343,"o":203.155,"t":"2026-10-09T15:00:00Z","v":16734,"vw":203.182316},{"c":203.55,"h":203.57,"l":203.23,"n":352,"o":203.27,"t":"2026-10-09T15:05:00Z","v":18179,"vw":203.350939},{"c":203.58,"h":203.73,"l":203.46,"n":253,"o":203.48,"t":"2026-10-09T15:10:00Z","v":10144,"vw":203.567579},{"c":203.835,"h":203.85,"l":203.62,"n":198,"o":203.62,"t":"2026-10-09T15:15:00Z","v":7395,"vw":203.770836},{"c":203.81,"h":203.92,"l":203.77,"n":270,"o":203.81,"t":"2026-10-09T15:20:00Z","v":10698,"vw":203.84474},{"c":204.05,"h":204.05,"l":203.79,"n":333,"o":203.79,"t":"2026-10-09T15:25:00Z","v":27082,"vw":203.861354},{"c":204.37,"h":204.37,"l":204.12,"n":225,"o":204.12,"t":"2026-10-09T15:30:00Z","v":11936,"vw":204.26029},{"c":204.43,"h":204.57,"l":204.29,"n":213,"o":204.32,"t":"2026-10-09T15:35:00Z","v":8907,"vw":204.417773},{"c":204.805,"h":204.805,"l":204.44,"n":280,"o":204.47,"t":"2026-10-09T15:40:00Z","v":13449,"vw":204.635854},{"c":204.49,"h":204.81,"l":204.49,"n":227,"o":204.75,"t":"2026-10-09T15:45:00Z","v":16675,"vw":204.706093},{"c":204.99,"h":204.99,"l":204.465,"n":280,"o":204.465,"t":"2026-10-09T15:50:00Z","v":10082,"vw":204.764798},{"c":205.11,"h":205.23,"l":205.03,"n":202,"o":205.03,"t":"2026-10-09T15:55:00Z","v":7293,"vw":205.148142},{"c":205.01,"h":205.1475,"l":204.86,"n":524,"o":205.14,"t":"2026-10-09T16:00:00Z","v":32525,"vw":205.021555},{"c":205.13,"h":205.13,"l":204.94,"n":289,"o":205.02,"t":"2026-10-09T16:05:00Z","v":15321,"vw":205.030021},{"c":205.275,"h":205.29,"l":205.05,"n":295,"o":205.13,"t":"2026-10-09T16:10:00Z","v":43614,"vw":205.258082},{"c":205.41,"h":205.535,"l":205.24,"n":285,"o":205.26,"t":"2026-10-09T16:15:00Z","v":15336,"vw":205.425589},{"c":205.59,"h":205.65,"l":205.435,"n":185,"o":205.47,"t":"2026-10-09T16:20:00Z","v":8940,"vw":205.537185},{"c":205.92,"h":205.92,"l":205.56,"n":180,"o":205.59,"t":"2026-10-09T16:25:00Z","v":10604,"vw":205.709619},{"c":206.11,"h":206.16,"l":205.92,"n":327,"o":205.92,"t":"2026-10-09T16:30:00Z","v":17469,"vw":206.065741},{"c":206.09,"h":206.22,"l":206.07,"n":225,"o":206.11,"t":"2026-10-09T16:35:00Z","v":13678,"vw":206.124146},{"c":205.76,"h":206.14,"l":205.7,"n":226,"o":206.11,"t":"2026-10-09T16:40:00Z","v":10050,"vw":205.957576},{"c":206,"h":206.11,"l":205.84,"n":149,"o":205.84,"t":"2026-10-09T16:45:00Z","v":8740,"vw":206.011519},{"c":205.8656,"h":205.98,"l":205.835,"n":178,"o":205.96,"t":"2026-10-09T16:50:00Z","v":11302,"vw":205.89821},{"c":206.1399,"h":206.1399,"l":205.84,"n":148,"o":205.84,"t":"2026-10-09T16:55:00Z","v":8833,"vw":206.013609},{"c":206.09,"h":206.28,"l":206.09,"n":164,"o":206.19,"t":"2026-10-09T17:00:00Z","v":8302,"vw":206.166976},{"c":206.27,"h":206.3,"l":206.09,"n":186,"o":206.14,"t":"2026-10-09T17:05:00Z","v":8524,"vw":206.197627},{"c":206.32,"h":206.41,"l":206.25,"n":167,"o":206.25,"t":"2026-10-09T17:10:00Z","v":9352,"vw":206.340535},{"c":206.39,"h":206.48,"l":206.32,"n":161,"o":206.32,"t":"2026-10-09T17:15:00Z","v":9637,"vw":206.416527},{"c":206.42,"h":206.5,"l":206.33,"n":216,"o":206.42,"t":"2026-10-09T17:20:00Z","v":11499,"vw":206.407455},{"c":206.34,"h":206.46,"l":206.25,"n":286,"o":206.43,"t":"2026-10-09T17:25:00Z","v":17557,"vw":206.364928},{"c":206.59,"h":206.61,"l":206.34,"n":383,"o":206.34,"t":"2026-10-09T17:30:00Z","v":16327,"vw":206.482839},{"c":206.78,"h":206.79,"l":206.59,"n":210,"o":206.59,"t":"2026-10-09T17:35:00Z","v":9470,"vw":206.699053},{"c":206.515,"h":206.74,"l":206.5,"n":204,"o":206.73,"t":"2026-10-09T17:40:00Z","v":10746,"vw":206.644702},{"c":206.33,"h":206.58,"l":206.32,"n":380,"o":206.5,"t":"2026-10-09T17:45:00Z","v":28240,"vw":206.448608},{"c":206.405,"h":206.44,"l":206.31,"n":198,"o":206.34,"t":"2026-10-09T17:50:00Z","v":10923,"vw":206.392517},{"c":206.52,"h":206.615,"l":206.44,"n":292,"o":206.44,"t":"2026-10-09T17:55:00Z","v":18175,"vw":206.516238},{"c":206.14,"h":206.5025,"l":206.14,"n":226,"o":206.495,"t":"2026-10-09T18:00:00Z","v":11108,"vw":206.324624},{"c":206.13,"h":206.29,"l":206.13,"n":186,"o":206.17,"t":"2026-10-09T18:05:00Z","v":10396,"vw":206.229557},{"c":206.25,"h":206.28,"l":206.175,"n":193,"o":206.19,"t":"2026-10-09T18:10:00Z","v":7941,"vw":206.21418},{"c":206.16,"h":206.25,"l":206.125,"n":178,"o":206.25,"t":"2026-10-09T18:15:00Z","v":11589,"vw":206.193967},{"c":206.22,"h":206.315,"l":206.14,"n":236,"o":206.14,"t":"2026-10-09T18:20:00Z","v":27441,"vw":206.177836},{"c":206.245,"h":206.38,"l":206.22,"n":257,"o":206.23,"t":"2026-10-09T18:25:00Z","v":11567,"vw":206.278224},{"c":206.47,"h":206.47,"l":206.14,"n":211,"o":206.23,"t":"2026-10-09T18:30:00Z","v":12946,"vw":206.24064},{"c":206.41,"h":206.54,"l":206.39,"n":418,"o":206.47,"t":"2026-10-09T18:35:00Z","v":56237,"vw":206.467843},{"c":206.45,"h":206.53,"l":206.35,"n":414,"o":206.45,"t":"2026-10-09T18:40:00Z","v":28480,"vw":206.434682},{"c":206.41,"h":206.495,"l":206.37,"n":362,"o":206.465,"t":"2026-10-09T18:45:00Z","v":29388,"vw":206.44812},{"c":206.41,"h":206.65,"l":206.37,"n":247,"o":206.44,"t":"2026-10-09T18:50:00Z","v":12249,"vw":206.508765},{"c":206.305,"h":206.515,"l":206.3,"n":194,"o":206.35,"t":"2026-10-09T18:55:00Z","v":9044,"vw":206.393554},{"c":206.25,"h":206.31,"l":206.16,"n":408,"o":206.22,"t":"2026-10-09T19:00:00Z","v":82347,"vw":206.245625},{"c":206.24,"h":206.355,"l":206.19,"n":154,"o":206.27,"t":"2026-10-09T19:05:00Z","v":5925,"vw":206.265186},{"c":206.13,"h":206.34,"l":206.13,"n":131,"o":206.34,"t":"2026-10-09T19:10:00Z","v":4987,"vw":206.22567},{"c":206.31,"h":206.31,"l":206.09,"n":156,"o":206.14,"t":"2026-10-09T19:15:00Z","v":7472,"vw":206.197973},{"c":206.22,"h":206.35,"l":206.2,"n":131,"o":206.3,"t":"2026-10-09T19:20:00Z","v":5969,"vw":206.278351},{"c":206.1,"h":206.19,"l":206.02,"n":265,"o":206.17,"t":"2026-10-09T19:25:00Z","v":14072,"vw":206.083143},{"c":206.25,"h":206.3,"l":206.02,"n":302,"o":206.07,"t":"2026-10-09T19:30:00Z","v":17808,"vw":206.171413},{"c":206.35,"h":206.36,"l":206.19,"n":827,"o":206.23,"t":"2026-10-09T19:35:00Z","v":66281,"vw":206.275139},{"c":206.28,"h":206.36,"l":206.17,"n":788,"o":206.32,"t":"2026-10-09T19:40:00Z","v":93608,"vw":206.246372},{"c":206.25,"h":206.43,"l":206.23,"n":694,"o":206.27,"t":"2026-10-09T19:45:00Z","v":41067,"vw":206.340741},{"c":206.17,"h":206.31,"l":206.08,"n":2502,"o":206.28,"t":"2026-10-09T19:50:00Z","v":166027,"vw":206.16347},{"c":206.36,"h":206.45,"l":206.1,"n":2051,"o":206.11,"t":"2026-10-09T19:55:00Z","v":199532,"vw":206.368369},{"c":206.49,"h":206.49,"l":206.49,"n":14,"o":206.49,"t":"2026-10-09T20:00:00Z","v":130458,"vw":206.49},{"c":206.16,"h":206.2,"l":206.16,"n":10,"o":206.2,"t":"2026-10-09T20:10:00Z","v":1528,"vw":206.182884},{"c":206.16,"h":206.16,"l":206.16,"n":11,"o":206.16,"t":"2026-10-09T20:15:00Z","v":1475,"vw":206.16},{"c":206.49,"h":206.49,"l":206.49,"n":15,"o":206.49,"t":"2026-10-09T20:40:00Z","v":1500,"vw":206.49},{"c":206.94,"h":206.97,"l":206.94,"n":9,"o":206.94,"t":"2026-10-09T20:45:00Z","v":1036,"vw":206.944286},{"c":206.65,"h":206.65,"l":206.65,"n":1,"o":206.65,"t":"2026-10-09T21:10:00Z","v":100,"vw":206.65},{"c":206.64,"h":206.64,"l":206.64,"n":2,"o":206.64,"t":"2026-10-09T21:20:00Z","v":110,"vw":206.64},{"c":206.7,"h":206.7,"l":206.63,"n":62,"o":206.63,"t":"2026-10-09T21:25:00Z","v":6505,"vw":206.693878},{"c":206.5,"h":206.5,"l":206.5,"n":2,"o":206.5,"t":"2026-10-09T22:25:00Z","v":400,"vw":206.5},{"c":206.7,"h":206.7,"l":206.7,"n":1,"o":206.7,"t":"2026-10-12T08:00:00Z","v":100,"vw":206.7},{"c":206.56,"h":206.56,"l":206.56,"n":3,"o":206.56,"t":"2026-10-12T11:45:00Z","v":186,"vw":206.56},{"c":205.795,"h":206.85,"l":205.11,"n":395,"o":206.85,"t":"2026-10-12T13:30:00Z","v":21303,"vw":205.994103},{"c":205.75,"h":206.61,"l":205.75,"n":203,"o":205.91,"t":"2026-10-12T13:35:00Z","v":12687,"vw":206.130643},{"c":206.49,"h":206.56,"l":205.27,"n":399,"o":205.64,"t":"2026-10-12T13:40:00Z","v":20586,"vw":206.273044},{"c":205.705,"h":206.59,"l":205.67,"n":151,"o":206.5,"t":"2026-10-12T13:45:00Z","v":6759,"vw":206.268139},{"c":206.66,"h":206.93,"l":205.5675,"n":227,"o":205.64,"t":"2026-10-12T13:50:00Z","v":16093,"vw":206.293792},{"c":206.6,"h":206.85,"l":206.23,"n":265,"o":206.56,"t":"2026-10-12T13:55:00Z","v":16937,"vw":206.485919},{"c":205.65,"h":206.65,"l":205.62,"n":884,"o":206.65,"t":"2026-10-12T14:00:00Z","v":57827,"vw":205.889171},{"c":206.27,"h":206.53,"l":205.47,"n":741,"o":205.56,"t":"2026-10-12T14:05:00Z","v":62129,"vw":205.750516},{"c":205.94,"h":206.5,"l":205.94,"n":131,"o":206.3,"t":"2026-10-12T14:10:00Z","v":7547,"vw":206.364241},{"c":205.82,"h":206.13,"l":205.77,"n":168,"o":205.77,"t":"2026-10-12T14:15:00Z","v":10808,"vw":205.951046},{"c":205.96,"h":206.43,"l":205.955,"n":147,"o":205.96,"t":"2026-10-12T14:20:00Z","v":6989,"vw":206.162868},{"c":205.87,"h":206.05,"l":205.73,"n":110,"o":205.89,"t":"2026-10-12T14:25:00Z","v":7745,"vw":205.86357},{"c":205.355,"h":205.88,"l":205.355,"n":209,"o":205.88,"t":"2026-10-12T14:30:00Z","v":13281,"vw":205.67238},{"c":205.33,"h":205.49,"l":205.2,"n":144,"o":205.34,"t":"2026-10-12T14:35:00Z","v":8772,"vw":205.344839},{"c":205.22,"h":205.57,"l":205.22,"n":96,"o":205.36,"t":"2026-10-12T14:40:00Z","v":6922,"vw":205.489888},{"c":205.18,"h":205.2899,"l":205.16,"n":458,"o":205.2899,"t":"2026-10-12T14:45:00Z","v":20628,"vw":205.204939},{"c":205.19,"h":205.34,"l":205.1,"n":140,"o":205.17,"t":"2026-10-12T14:50:00Z","v":5191,"vw":205.148102},{"c":205.47,"h":205.705,"l":205.27,"n":149,"o":205.27,"t":"2026-10-12T14:55:00Z","v":7578,"vw":205.537062},{"c":205.52,"h":205.55,"l":205.25,"n":135,"o":205.475,"t":"2026-10-12T15:00:00Z","v":9280,"vw":205.341929},{"c":205.4,"h":205.515,"l":205.38,"n":77,"o":205.45,"t":"2026-10-12T15:05:00Z","v":3907,"vw":205.438726},{"c":205.9,"h":205.91,"l":205.57,"n":228,"o":205.57,"t":"2026-10-12T15:10:00Z","v":12378,"vw":205.825361},{"c":205.65,"h":205.89,"l":205.59,"n":235,"o":205.84,"t":"2026-10-12T15:15:00Z","v":16542,"vw":205.739757},{"c":205.74,"h":205.81,"l":205.6,"n":367,"o":205.62,"t":"2026-10-12T15:20:00Z","v":21267,"vw":205.683747},{"c":205.785,"h":205.835,"l":205.54,"n":251,"o":205.61,"t":"2026-10-12T15:25:00Z","v":19721,"vw":205.615654},{"c":205.61,"h":205.8225,"l":205.61,"n":137,"o":205.73,"t":"2026-10-12T15:30:00Z","v":8122,"vw":205.733572},{"c":205.48,"h":205.53,"l":205.38,"n":124,"o":205.45,"t":"2026-10-12T15:35:00Z","v":8634,"vw":205.467825},{"c":205.08,"h":205.47,"l":205.04,"n":121,"o":205.455,"t":"2026-10-12T15:40:00Z","v":6104,"vw":205.301786},{"c":205.17,"h":205.26,"l":205.055,"n":65,"o":205.07,"t":"2026-10-12T15:45:00Z","v":4046,"vw":205.139234},{"c":205.34,"h":205.34,"l":205.14,"n":170,"o":205.25,"t":"2026-10-12T15:50:00Z","v":8381,"vw":205.265567},{"c":205.06,"h":205.315,"l":205.06,"n":64,"o":205.29,"t":"2026-10-12T15:55:00Z","v":3310,"vw":205.201647},{"c":204.94,"h":205.065,"l":204.86,"n":119,"o":205.035,"t":"2026-10-12T16:00:00Z","v":6116,"vw":204.954125},{"c":204.79,"h":204.96,"l":204.725,"n":97,"o":204.905,"t":"2026-10-12T16:05:00Z","v":5619,"vw":204.863752},{"c":204.82,"h":204.87,"l":204.72,"n":149,"o":204.78,"t":"2026-10-12T16:10:00Z","v":8072,"vw":204.805276},{"c":204.74,"h":204.87,"l":204.685,"n":188,"o":204.86,"t":"2026-10-12T16:15:00Z","v":8057,"vw":204.771941},{"c":204.81,"h":204.81,"l":204.67,"n":295,"o":204.75,"t":"2026-10-12T16:20:00Z","v":17271,"vw":204.725279},{"c":204.85,"h":204.98,"l":204.8,"n":131,"o":204.81,"t":"2026-10-12T16:25:00Z","v":6398,"vw":204.881855},{"c":204.66,"h":204.87,"l":204.66,"n":206,"o":204.82,"t":"2026-10-12T16:30:00Z","v":16146,"vw":204.758586},{"c":204.65,"h":204.74,"l":204.54,"n":113,"o":204.61,"t":"2026-10-12T16:35:00Z","v":5869,"vw":204.622291},{"c":204.57,"h":204.64,"l":204.46,"n":154,"o":204.63,"t":"2026-10-12T16:40:00Z","v":6887,"vw":204.537669},{"c":204.22,"h":204.6,"l":204.2,"n":149,"o":204.6,"t":"2026-10-12T16:45:00Z","v":10346,"vw":204.338748},{"c":204.35,"h":204.39,"l":204.15,"n":129,"o":204.19,"t":"2026-10-12T16:50:00Z","v":7619,"vw":204.273552},{"c":204.42,"h":204.47,"l":204.28,"n":90,"o":204.28,"t":"2026-10-12T16:55:00Z","v":4058,"vw":204.350862},{"c":204.29,"h":204.48,"l":204.29,"n":116,"o":204.44,"t":"2026-10-12T17:00:00Z","v":5514,"vw":204.408183},{"c":204.19,"h":204.31,"l":204.19,"n":94,"o":204.29,"t":"2026-10-12T17:05:00Z","v":6859,"vw":204.254068},{"c":204.3,"h":204.36,"l":204.17,"n":150,"o":204.21,"t":"2026-10-12T17:10:00Z","v":8555,"vw":204.25407},{"c":204.22,"h":204.3,"l":204.18,"n":126,"o":204.25,"t":"2026-10-12T17:15:00Z","v":7257,"vw":204.252579},{"c":204.17,"h":204.22,"l":204.1575,"n":290,"o":204.21,"t":"2026-10-12T17:20:00Z","v":17394,"vw":204.18073},{"c":204.53,"h":204.55,"l":204.13,"n":129,"o":204.13,"t":"2026-10-12T17:25:00Z","v":7416,"vw":204.301945},{"c":204.33,"h":204.475,"l":204.33,"n":150,"o":204.46,"t":"2026-10-12T17:30:00Z","v":8106,"vw":204.401335},{"c":204.43,"h":204.48,"l":204.185,"n":353,"o":204.19,"t":"2026-10-12T17:35:00Z","v":16544,"vw":204.328283},{"c":204.37,"h":204.42,"l":204.27,"n":182,"o":204.41,"t":"2026-10-12T17:40:00Z","v":8947,"vw":204.334038},{"c":204.18,"h":204.43,"l":204.13,"n":234,"o":204.37,"t":"2026-10-12T17:45:00Z","v":6277,"vw":204.277209},{"c":204.2051,"h":204.23,"l":204.07,"n":126,"o":204.17,"t":"2026-10-12T17:50:00Z","v":5264,"vw":204.140357},{"c":204.32,"h":204.32,"l":204.13,"n":187,"o":204.19,"t":"2026-10-12T17:55:00Z","v":6734,"vw":204.189674},{"c":204.5,"h":204.5,"l":204.28,"n":111,"o":204.29,"t":"2026-10-12T18:00:00Z","v":6666,"vw":204.343921},{"c":204.39,"h":204.55,"l":204.34,"n":126,"o":204.49,"t":"2026-10-12T18:05:00Z","v":8998,"vw":204.485816},{"c":204.62,"h":204.62,"l":204.43,"n":58,"o":204.45,"t":"2026-10-12T18:10:00Z","v":3247,"vw":204.55727},{"c":204.55,"h":204.63,"l":204.55,"n":109,"o":204.62,"t":"2026-10-12T18:15:00Z","v":8326,"vw":204.586456},{"c":204.56,"h":204.56,"l":204.47,"n":93,"o":204.5237,"t":"2026-10-12T18:20:00Z","v":4128,"vw":204.502075},{"c":204.4,"h":204.61,"l":204.33,"n":153,"o":204.54,"t":"2026-10-12T18:25:00Z","v":8048,"vw":204.494897},{"c":204.48,"h":204.48,"l":204.365,"n":68,"o":204.37,"t":"2026-10-12T18:30:00Z","v":4052,"vw":204.405091},{"c":204.33,"h":204.5,"l":204.3,"n":240,"o":204.5,"t":"2026-10-12T18:35:00Z","v":14492,"vw":204.388481},{"c":204.51,"h":204.53,"l":204.33,"n":248,"o":204.33,"t":"2026-10-12T18:40:00Z","v":15225,"vw":204.45645},{"c":204.295,"h":204.49,"l":204.295,"n":104,"o":204.49,"t":"2026-10-12T18:45:00Z","v":4013,"vw":204.401191},{"c":204.43,"h":204.43,"l":204.23,"n":182,"o":204.28,"t":"2026-10-12T18:50:00Z","v":10382,"vw":204.281632},{"c":204.39,"h":204.43,"l":204.34,"n":220,"o":204.39,"t":"2026-10-12T18:55:00Z","v":12528,"vw":204.372675},{"c":204.35,"h":204.4,"l":204.3225,"n":146,"o":204.38,"t":"2026-10-12T19:00:00Z","v":6220,"vw":204.362046},{"c":204.045,"h":204.32,"l":204.045,"n":224,"o":204.29,"t":"2026-10-12T19:05:00Z","v":9096,"vw":204.181246},{"c":204.08,"h":204.15,"l":203.92,"n":263,"o":203.99,"t":"2026-10-12T19:10:00Z","v":13025,"vw":204.024066},{"c":204.085,"h":204.11,"l":204.02,"n":250,"o":204.07,"t":"2026-10-12T19:15:00Z","v":14439,"vw":204.059638},{"c":204.09,"h":204.12,"l":204.005,"n":222,"o":204.09,"t":"2026-10-12T19:20:00Z","v":16343,"vw":204.04941},{"c":204.04,"h":204.06,"l":203.93,"n":289,"o":204.06,"t":"2026-10-12T19:25:00Z","v":15467,"vw":203.996577},{"c":203.97,"h":204.05,"l":203.93,"n":342,"o":204.01,"t":"2026-10-12T19:30:00Z","v":19598,"vw":203.973966},{"c":204.05,"h":204.11,"l":203.92,"n":324,"o":203.92,"t":"2026-10-12T19:35:00Z","v":21663,"vw":204.00705},{"c":204.05,"h":204.16,"l":203.99,"n":419,"o":204.05,"t":"2026-10-12T19:40:00Z","v":25282,"vw":204.080859},{"c":204.02,"h":204.15,"l":203.96,"n":629,"o":204.09,"t":"2026-10-12T19:45:00Z","v":38761,"vw":204.069447},{"c":204.33,"h":204.42,"l":204.03,"n":1575,"o":204.03,"t":"2026-10-12T19:50:00Z","v":75710,"vw":204.260346},{"c":204.3,"h":204.4,"l":204.25,"n":1630,"o":204.36,"t":"2026-10-12T19:55:00Z","v":114548,"vw":204.317207},{"c":204.26,"h":204.26,"l":204.26,"n":13,"o":204.26,"t":"2026-10-12T20:00:00Z","v":32534,"vw":204.26},{"c":203.71,"h":203.91,"l":202.06,"n":357,"o":203.8,"t":"2026-10-13T13:30:00Z","v":23907,"vw":202.959326},{"c":202.72,"h":203.78,"l":202.58,"n":310,"o":203.35,"t":"2026-10-13T13:35:00Z","v":12360,"vw":202.929806},{"c":202.71,"h":202.87,"l":202.25,"n":131,"o":202.78,"t":"2026-10-13T13:40:00Z","v":5374,"vw":202.646289},{"c":201.42,"h":202.69,"l":201.17,"n":222,"o":202.69,"t":"2026-10-13T13:45:00Z","v":7935,"vw":201.874936},{"c":200.96,"h":201.45,"l":200.75,"n":245,"o":201.2,"t":"2026-10-13T13:50:00Z","v":18633,"vw":201.075137},{"c":201.56,"h":201.56,"l":201.085,"n":372,"o":201.09,"t":"2026-10-13T13:55:00Z","v":20413,"vw":201.350742},{"c":202.26,"h":202.27,"l":201.78,"n":215,"o":201.78,"t":"2026-10-13T14:00:00Z","v":30846,"vw":201.925626},{"c":201.59,"h":202.225,"l":201.56,"n":220,"o":202.225,"t":"2026-10-13T14:05:00Z","v":19034,"vw":201.96258},{"c":202.06,"h":202.5,"l":201.5,"n":167,"o":201.5,"t":"2026-10-13T14:10:00Z","v":8988,"vw":201.984398},{"c":202.07,"h":202.07,"l":201.91,"n":86,"o":201.98,"t":"2026-10-13T14:15:00Z","v":3413,"vw":201.988943},{"c":201.89,"h":201.94,"l":201.85,"n":67,"o":201.89,"t":"2026-10-13T14:20:00Z","v":2308,"vw":201.887797},{"c":201.18,"h":201.88,"l":201.18,"n":134,"o":201.88,"t":"2026-10-13T14:25:00Z","v":11816,"vw":201.617471},{"c":201.9,"h":201.9175,"l":201.1,"n":307,"o":201.2,"t":"2026-10-13T14:30:00Z","v":28891,"vw":201.364032},{"c":201.45,"h":201.87,"l":201.45,"n":224,"o":201.77,"t":"2026-10-13T14:35:00Z","v":18579,"vw":201.705729},{"c":201.84,"h":201.86,"l":201.35,"n":124,"o":201.41,"t":"2026-10-13T14:40:00Z","v":5198,"vw":201.613236},{"c":201.95,"h":202.14,"l":201.84,"n":97,"o":201.88,"t":"2026-10-13T14:45:00Z","v":3144,"vw":201.963315},{"c":201.64,"h":202.05,"l":201.64,"n":202,"o":201.85,"t":"2026-10-13T14:50:00Z","v":8816,"vw":201.964707},{"c":201.63,"h":201.84,"l":201.63,"n":260,"o":201.77,"t":"2026-10-13T14:55:00Z","v":11030,"vw":201.737128},{"c":201.6,"h":201.71,"l":201.59,"n":161,"o":201.7,"t":"2026-10-13T15:00:00Z","v":4678,"vw":201.647513},{"c":201.43,"h":201.43,"l":201.36,"n":62,"o":201.4,"t":"2026-10-13T15:05:00Z","v":1275,"vw":201.388889},{"c":201.5751,"h":201.59,"l":201.48,"n":183,"o":201.51,"t":"2026-10-13T15:10:00Z","v":7449,"vw":201.540623},{"c":201.65,"h":201.65,"l":201.56,"n":88,"o":201.56,"t":"2026-10-13T15:15:00Z","v":3499,"vw":201.581764},{"c":201.8,"h":201.85,"l":201.6,"n":119,"o":201.6663,"t":"2026-10-13T15:20:00Z","v":4197,"vw":201.711505},{"c":201.385,"h":201.76,"l":201.38,"n":160,"o":201.75,"t":"2026-10-13T15:25:00Z","v":6204,"vw":201.639947},{"c":201.29,"h":201.33,"l":201.16,"n":361,"o":201.25,"t":"2026-10-13T15:30:00Z","v":20041,"vw":201.252638},{"c":201.495,"h":201.495,"l":201.145,"n":214,"o":201.29,"t":"2026-10-13T15:35:00Z","v":13483,"vw":201.244406},{"c":201.77,"h":201.77,"l":201.425,"n":159,"o":201.45,"t":"2026-10-13T15:40:00Z","v":6301,"vw":201.562451},{"c":201.44,"h":201.75,"l":201.44,"n":247,"o":201.72,"t":"2026-10-13T15:45:00Z","v":16216,"vw":201.622777},{"c":201.555,"h":201.555,"l":201.34,"n":155,"o":201.41,"t":"2026-10-13T15:50:00Z","v":7257,"vw":201.422617},{"c":201.66,"h":201.675,"l":201.64,"n":74,"o":201.67,"t":"2026-10-13T15:55:00Z","v":1404,"vw":201.657},{"c":201.42,"h":201.715,"l":201.42,"n":141,"o":201.64,"t":"2026-10-13T16:00:00Z","v":6278,"vw":201.590621},{"c":201.095,"h":201.51,"l":201.095,"n":107,"o":201.49,"t":"2026-10-13T16:05:00Z","v":3318,"vw":201.278974},{"c":201.09,"h":201.17,"l":201.09,"n":66,"o":201.095,"t":"2026-10-13T16:10:00Z","v":1602,"vw":201.131471},{"c":200.75,"h":201.205,"l":200.75,"n":251,"o":201.18,"t":"2026-10-13T16:15:00Z","v":8692,"vw":200.96617},{"c":200.9705,"h":200.985,"l":200.78,"n":156,"o":200.78,"t":"2026-10-13T16:20:00Z","v":5946,"vw":200.874658},{"c":201.08,"h":201.1025,"l":200.9,"n":174,"o":200.9,"t":"2026-10-13T16:25:00Z","v":16662,"vw":201.02483},{"c":200.97,"h":201.14,"l":200.97,"n":184,"o":201.08,"t":"2026-10-13T16:30:00Z","v":10995,"vw":201.071123},{"c":201.09,"h":201.11,"l":200.97,"n":117,"o":200.97,"t":"2026-10-13T16:35:00Z","v":4516,"vw":201.042326},{"c":201.4,"h":201.4,"l":201.16,"n":92,"o":201.16,"t":"2026-10-13T16:40:00Z","v":3131,"vw":201.255714},{"c":201.22,"h":201.38,"l":201.22,"n":171,"o":201.34,"t":"2026-10-13T16:45:00Z","v":6428,"vw":201.317097},{"c":201.3,"h":201.33,"l":201.14,"n":220,"o":201.19,"t":"2026-10-13T16:50:00Z","v":8584,"vw":201.249689},{"c":201.095,"h":201.33,"l":201.095,"n":186,"o":201.33,"t":"2026-10-13T16:55:00Z","v":6821,"vw":201.255847},{"c":201.16,"h":201.46,"l":201.07,"n":293,"o":201.1,"t":"2026-10-13T17:00:00Z","v":13827,"vw":201.309179},{"c":201.05,"h":201.14,"l":201.01,"n":165,"o":201.08,"t":"2026-10-13T17:05:00Z","v":4016,"vw":201.073077},{"c":200.75,"h":201.02,"l":200.66,"n":126,"o":201.01,"t":"2026-10-13T17:10:00Z","v":3607,"vw":200.869938},{"c":200.515,"h":200.78,"l":200.515,"n":125,"o":200.77,"t":"2026-10-13T17:15:00Z","v":6261,"vw":200.700415},{"c":200.65,"h":200.65,"l":200.56,"n":114,"o":200.6,"t":"2026-10-13T17:20:00Z","v":4417,"vw":200.587623},{"c":200.58,"h":200.59,"l":200.51,"n":45,"o":200.59,"t":"2026-10-13T17:25:00Z","v":1580,"vw":200.55264},{"c":200.68,"h":200.76,"l":200.63,"n":104,"o":200.63,"t":"2026-10-13T17:30:00Z","v":2290,"vw":200.684281},{"c":200.575,"h":200.66,"l":200.56,"n":111,"o":200.66,"t":"2026-10-13T17:35:00Z","v":2179,"vw":200.602701},{"c":200.37,"h":200.59,"l":200.33,"n":176,"o":200.57,"t":"2026-10-13T17:40:00Z","v":7048,"vw":200.430379},{"c":200.24,"h":200.31,"l":200.11,"n":190,"o":200.25,"t":"2026-10-13T17:45:00Z","v":5806,"vw":200.210487},{"c":200.25,"h":200.36,"l":200.2,"n":77,"o":200.36,"t":"2026-10-13T17:50:00Z","v":2022,"vw":200.248982},{"c":200.31,"h":200.36,"l":200.255,"n":194,"o":200.26,"t":"2026-10-13T17:55:00Z","v":8276,"vw":200.308783},{"c":200.4,"h":200.49,"l":200.3,"n":246,"o":200.34,"t":"2026-10-13T18:00:00Z","v":19031,"vw":200.355222},{"c":200.2975,"h":200.49,"l":200.24,"n":220,"o":200.37,"t":"2026-10-13T18:05:00Z","v":10881,"vw":200.382071},{"c":200.51,"h":200.51,"l":200.29,"n":178,"o":200.29,"t":"2026-10-13T18:10:00Z","v":7906,"vw":200.371686},{"c":200.52,"h":200.52,"l":200.415,"n":134,"o":200.43,"t":"2026-10-13T18:15:00Z","v":5331,"vw":200.478462},{"c":200.79,"h":200.84,"l":200.55,"n":255,"o":200.62,"t":"2026-10-13T18:20:00Z","v":14086,"vw":200.625236},{"c":200.88,"h":200.88,"l":200.72,"n":201,"o":200.86,"t":"2026-10-13T18:25:00Z","v":9253,"vw":200.804557},{"c":200.8601,"h":200.92,"l":200.84,"n":139,"o":200.9,"t":"2026-10-13T18:30:00Z","v":6902,"vw":200.895835},{"c":200.85,"h":200.85,"l":200.67,"n":175,"o":200.81,"t":"2026-10-13T18:35:00Z","v":6588,"vw":200.73998},{"c":200.87,"h":200.91,"l":200.76,"n":170,"o":200.76,"t":"2026-10-13T18:40:00Z","v":13448,"vw":200.862549},{"c":200.65,"h":200.88,"l":200.65,"n":363,"o":200.84,"t":"2026-10-13T18:45:00Z","v":77508,"vw":200.763981},{"c":200.665,"h":200.7,"l":200.44,"n":446,"o":200.64,"t":"2026-10-13T18:50:00Z","v":20766,"vw":200.579475},{"c":200.6,"h":200.625,"l":200.45,"n":155,"o":200.625,"t":"2026-10-13T18:55:00Z","v":6462,"vw":200.528732},{"c":200.5,"h":200.57,"l":200.48,"n":128,"o":200.56,"t":"2026-10-13T19:00:00Z","v":6638,"vw":200.536197},{"c":200.595,"h":200.595,"l":200.39,"n":229,"o":200.48,"t":"2026-10-13T19:05:00Z","v":6556,"vw":200.4901},{"c":200.65,"h":200.69,"l":200.53,"n":173,"o":200.56,"t":"2026-10-13T19:10:00Z","v":6712,"vw":200.628989},{"c":200.49,"h":200.64,"l":200.42,"n":135,"o":200.61,"t":"2026-10-13T19:15:00Z","v":5481,"vw":200.592129},{"c":200.17,"h":200.4,"l":200.11,"n":247,"o":200.4,"t":"2026-10-13T19:20:00Z","v":11778,"vw":200.216356},{"c":200.55,"h":200.59,"l":200.2301,"n":169,"o":200.27,"t":"2026-10-13T19:25:00Z","v":11192,"vw":200.380517},{"c":200.63,"h":200.64,"l":200.35,"n":307,"o":200.55,"t":"2026-10-13T19:30:00Z","v":17731,"vw":200.490077},{"c":200.63,"h":200.66,"l":200.48,"n":308,"o":200.56,"t":"2026-10-13T19:35:00Z","v":17163,"vw":200.58344},{"c":200.55,"h":200.69,"l":200.52,"n":497,"o":200.65,"t":"2026-10-13T19:40:00Z","v":24827,"vw":200.602847},{"c":200.4,"h":200.52,"l":200.26,"n":406,"o":200.5,"t":"2026-10-13T19:45:00Z","v":22075,"vw":200.381271},{"c":200.21,"h":200.35,"l":200.05,"n":1685,"o":200.32,"t":"2026-10-13T19:50:00Z","v":56914,"vw":200.212408},{"c":200.11,"h":200.17,"l":199.59,"n":2371,"o":200.16,"t":"2026-10-13T19:55:00Z","v":158762,"vw":199.937311},{"c":200.02,"h":200.02,"l":200.02,"n":11,"o":200.02,"t":"2026-10-13T20:00:00Z","v":64270,"vw":200.02},{"c":201.8,"h":201.8,"l":201.8,"n":2,"o":201.8,"t":"2026-10-13T20:20:00Z","v":201,"vw":201.8},{"c":200,"h":200.06,"l":200,"n":5,"o":200.06,"t":"2026-10-13T20:45:00Z","v":610,"vw":200.04844},{"c":200.02,"h":200.02,"l":200.02,"n":3,"o":200.02,"t":"2026-10-13T22:35:00Z","v":150,"vw":200.02},{"c":201.02,"h":201.02,"l":201.02,"n":3,"o":201.02,"t":"2026-10-14T08:00:00Z","v":110,"vw":201.02},{"c":201,"h":201,"l":201,"n":1,"o":201,"t":"2026-10-14T08:55:00Z","v":100,"vw":201},{"c":200.575,"h":201.24,"l":199.04,"n":242,"o":200.08,"t":"2026-10-14T13:30:00Z","v":11235,"vw":200.223062},{"c":201.54,"h":202.195,"l":200.635,"n":277,"o":200.635,"t":"2026-10-14T13:35:00Z","v":24454,"vw":201.364378},{"c":202.685,"h":202.815,"l":201.565,"n":427,"o":201.66,"t":"2026-10-14T13:40:00Z","v":29989,"vw":202.239115},{"c":203.3199,"h":203.3199,"l":202.57,"n":309,"o":202.61,"t":"2026-10-14T13:45:00Z","v":25518,"vw":202.872538},{"c":202.89,"h":203.9,"l":202.89,"n":178,"o":203.36,"t":"2026-10-14T13:50:00Z","v":8316,"vw":203.3034},{"c":202.25,"h":202.89,"l":202,"n":595,"o":202.7801,"t":"2026-10-14T13:55:00Z","v":36829,"vw":202.221872},{"c":203.355,"h":203.5,"l":202.19,"n":293,"o":202.19,"t":"2026-10-14T14:00:00Z","v":19884,"vw":203.095215},{"c":203.06,"h":203.42,"l":202.92,"n":193,"o":203.42,"t":"2026-10-14T14:05:00Z","v":9394,"vw":203.15284},{"c":202.65,"h":202.96,"l":202.4102,"n":125,"o":202.89,"t":"2026-10-14T14:10:00Z","v":6781,"vw":202.6949},{"c":202.88,"h":203.29,"l":202.51,"n":316,"o":202.51,"t":"2026-10-14T14:15:00Z","v":21549,"vw":203.030153},{"c":202.79,"h":202.93,"l":202.67,"n":161,"o":202.86,"t":"2026-10-14T14:20:00Z","v":9277,"vw":202.80634},{"c":202.71,"h":202.818,"l":202.35,"n":171,"o":202.68,"t":"2026-10-14T14:25:00Z","v":10230,"vw":202.614258},{"c":202.62,"h":202.93,"l":202.33,"n":237,"o":202.68,"t":"2026-10-14T14:30:00Z","v":12720,"vw":202.590836},{"c":202.5,"h":202.85,"l":202.45,"n":136,"o":202.67,"t":"2026-10-14T14:35:00Z","v":7464,"vw":202.664642},{"c":202.64,"h":202.73,"l":202.21,"n":402,"o":202.31,"t":"2026-10-14T14:40:00Z","v":29328,"vw":202.378413},{"c":202.27,"h":202.81,"l":202.27,"n":207,"o":202.69,"t":"2026-10-14T14:45:00Z","v":10077,"vw":202.567572},{"c":202.68,"h":202.68,"l":202.08,"n":181,"o":202.28,"t":"2026-10-14T14:50:00Z","v":8856,"vw":202.294338},{"c":202.41,"h":202.945,"l":202.38,"n":229,"o":202.73,"t":"2026-10-14T14:55:00Z","v":9166,"vw":202.63831},{"c":202.57,"h":202.65,"l":202.39,"n":198,"o":202.39,"t":"2026-10-14T15:00:00Z","v":9794,"vw":202.491367},{"c":202.6,"h":202.6,"l":202.32,"n":337,"o":202.445,"t":"2026-10-14T15:05:00Z","v":15585,"vw":202.484794},{"c":202.46,"h":202.59,"l":202.35,"n":239,"o":202.535,"t":"2026-10-14T15:10:00Z","v":17358,"vw":202.526769},{"c":202.7,"h":202.7,"l":202.44,"n":198,"o":202.535,"t":"2026-10-14T15:15:00Z","v":9179,"vw":202.525066},{"c":203.07,"h":203.24,"l":202.69,"n":335,"o":202.71,"t":"2026-10-14T15:20:00Z","v":15577,"vw":203.050318},{"c":203.1188,"h":203.24,"l":203.02,"n":169,"o":203.04,"t":"2026-10-14T15:25:00Z","v":11474,"vw":203.068397},{"c":202.78,"h":203.1592,"l":202.78,"n":183,"o":203.14,"t":"2026-10-14T15:30:00Z","v":10186,"vw":202.9559},{"c":202.66,"h":202.855,"l":202.6204,"n":122,"o":202.84,"t":"2026-10-14T15:35:00Z","v":8895,"vw":202.664242},{"c":202.69,"h":202.8,"l":202.6,"n":187,"o":202.665,"t":"2026-10-14T15:40:00Z","v":7853,"vw":202.722046},{"c":202.83,"h":202.83,"l":202.63,"n":258,"o":202.65,"t":"2026-10-14T15:45:00Z","v":10412,"vw":202.719063},{"c":203.19,"h":203.19,"l":202.86,"n":191,"o":202.86,"t":"2026-10-14T15:50:00Z","v":5248,"vw":203.0022},{"c":202.565,"h":203.15,"l":202.565,"n":220,"o":203.15,"t":"2026-10-14T15:55:00Z","v":6164,"vw":202.843921},{"c":202.32,"h":202.565,"l":202.245,"n":136,"o":202.54,"t":"2026-10-14T16:00:00Z","v":4643,"vw":202.473733},{"c":202.51,"h":202.51,"l":202.26,"n":89,"o":202.39,"t":"2026-10-14T16:05:00Z","v":7107,"vw":202.328424},{"c":202.15,"h":202.49,"l":202.05,"n":195,"o":202.49,"t":"2026-10-14T16:10:00Z","v":7615,"vw":202.223075},{"c":202.45,"h":202.45,"l":202.17,"n":196,"o":202.23,"t":"2026-10-14T16:15:00Z","v":7898,"vw":202.356296},{"c":202.33,"h":202.42,"l":202.15,"n":157,"o":202.41,"t":"2026-10-14T16:20:00Z","v":8541,"vw":202.275261},{"c":202.44,"h":202.67,"l":202.335,"n":184,"o":202.335,"t":"2026-10-14T16:25:00Z","v":6419,"vw":202.508728},{"c":202.54,"h":202.57,"l":202.3275,"n":218,"o":202.57,"t":"2026-10-14T16:30:00Z","v":22861,"vw":202.500714},{"c":202.67,"h":202.69,"l":202.49,"n":145,"o":202.51,"t":"2026-10-14T16:35:00Z","v":5295,"vw":202.621171},{"c":202.6,"h":202.68,"l":202.47,"n":235,"o":202.65,"t":"2026-10-14T16:40:00Z","v":9382,"vw":202.572237},{"c":202.76,"h":202.83,"l":202.74,"n":156,"o":202.74,"t":"2026-10-14T16:45:00Z","v":6791,"vw":202.786171},{"c":202.73,"h":202.81,"l":202.66,"n":139,"o":202.72,"t":"2026-10-14T16:50:00Z","v":4384,"vw":202.742463},{"c":202.9,"h":202.9,"l":202.58,"n":154,"o":202.7,"t":"2026-10-14T16:55:00Z","v":8911,"vw":202.680646},{"c":203.14,"h":203.14,"l":202.85,"n":168,"o":202.85,"t":"2026-10-14T17:00:00Z","v":7421,"vw":203.004043},{"c":203.41,"h":203.41,"l":203,"n":100,"o":203.09,"t":"2026-10-14T17:05:00Z","v":3939,"vw":203.168771},{"c":203.085,"h":203.33,"l":203.08,"n":195,"o":203.33,"t":"2026-10-14T17:10:00Z","v":10700,"vw":203.192327},{"c":203.06,"h":203.21,"l":203.06,"n":100,"o":203.11,"t":"2026-10-14T17:15:00Z","v":4360,"vw":203.162118},{"c":203.31,"h":203.31,"l":203.09,"n":106,"o":203.1,"t":"2026-10-14T17:20:00Z","v":3785,"vw":203.17946},{"c":203.16,"h":203.31,"l":203.16,"n":114,"o":203.2793,"t":"2026-10-14T17:25:00Z","v":4303,"vw":203.211805},{"c":203.58,"h":203.66,"l":203.16,"n":183,"o":203.16,"t":"2026-10-14T17:30:00Z","v":22515,"vw":203.424169},{"c":203.45,"h":203.56,"l":203.36,"n":168,"o":203.56,"t":"2026-10-14T17:35:00Z","v":7079,"vw":203.402878},{"c":203.39,"h":203.39,"l":203.18,"n":174,"o":203.37,"t":"2026-10-14T17:40:00Z","v":7926,"vw":203.272341},{"c":203.26,"h":203.43,"l":203.195,"n":294,"o":203.42,"t":"2026-10-14T17:45:00Z","v":10909,"vw":203.316382},{"c":203.36,"h":203.39,"l":203.11,"n":165,"o":203.14,"t":"2026-10-14T17:50:00Z","v":4728,"vw":203.292663},{"c":203.59,"h":203.6593,"l":203.32,"n":191,"o":203.39,"t":"2026-10-14T17:55:00Z","v":7172,"vw":203.482258},{"c":203.63,"h":203.72,"l":203.53,"n":186,"o":203.61,"t":"2026-10-14T18:00:00Z","v":6591,"vw":203.651111},{"c":203.46,"h":203.66,"l":203.46,"n":163,"o":203.55,"t":"2026-10-14T18:05:00Z","v":8077,"vw":203.567359},{"c":203.59,"h":203.76,"l":203.43,"n":204,"o":203.43,"t":"2026-10-14T18:10:00Z","v":10416,"vw":203.61795},{"c":203.43,"h":203.72,"l":203.43,"n":195,"o":203.6,"t":"2026-10-14T18:15:00Z","v":7957,"vw":203.625266},{"c":203.55,"h":203.6533,"l":203.41,"n":156,"o":203.43,"t":"2026-10-14T18:20:00Z","v":5958,"vw":203.541723},{"c":203.38,"h":203.58,"l":203.33,"n":224,"o":203.58,"t":"2026-10-14T18:25:00Z","v":12517,"vw":203.46289},{"c":203.5,"h":203.52,"l":203.37,"n":129,"o":203.43,"t":"2026-10-14T18:30:00Z","v":4989,"vw":203.446753},{"c":203.41,"h":203.55,"l":203.35,"n":205,"o":203.46,"t":"2026-10-14T18:35:00Z","v":9239,"vw":203.416818},{"c":203.14,"h":203.36,"l":203.14,"n":128,"o":203.36,"t":"2026-10-14T18:40:00Z","v":4672,"vw":203.228188},{"c":203.35,"h":203.4,"l":203.16,"n":153,"o":203.18,"t":"2026-10-14T18:45:00Z","v":6274,"vw":203.274362},{"c":203.16,"h":203.37,"l":203.135,"n":155,"o":203.3252,"t":"2026-10-14T18:50:00Z","v":4714,"vw":203.282209},{"c":203.28,"h":203.31,"l":203.18,"n":263,"o":203.205,"t":"2026-10-14T18:55:00Z","v":15140,"vw":203.275964},{"c":203.02,"h":203.22,"l":203,"n":323,"o":203.2,"t":"2026-10-14T19:00:00Z","v":15037,"vw":203.089573},{"c":203.055,"h":203.0799,"l":202.95,"n":210,"o":203.035,"t":"2026-10-14T19:05:00Z","v":5665,"vw":203.019161},{"c":203.3,"h":203.3,"l":203.1,"n":196,"o":203.11,"t":"2026-10-14T19:10:00Z","v":6780,"vw":203.166504},{"c":203.34,"h":203.42,"l":203.18,"n":203,"o":203.28,"t":"2026-10-14T19:15:00Z","v":55407,"vw":203.414041},{"c":203.4,"h":203.44,"l":203.25,"n":229,"o":203.25,"t":"2026-10-14T19:20:00Z","v":37264,"vw":203.35157},{"c":203.51,"h":203.73,"l":203.42,"n":207,"o":203.42,"t":"2026-10-14T19:25:00Z","v":9613,"vw":203.573303},{"c":203.51,"h":203.72,"l":203.46,"n":271,"o":203.53,"t":"2026-10-14T19:30:00Z","v":12918,"vw":203.543581},{"c":203.16,"h":203.51,"l":203.14,"n":278,"o":203.5,"t":"2026-10-14T19:35:00Z","v":14549,"vw":203.28182},{"c":202.88,"h":203.15,"l":202.87,"n":322,"o":203.14,"t":"2026-10-14T19:40:00Z","v":15297,"vw":202.985599},{"c":203.17,"h":203.17,"l":202.84,"n":437,"o":202.91,"t":"2026-10-14T19:45:00Z","v":21805,"vw":202.994307},{"c":203.26,"h":203.37,"l":203.1,"n":1662,"o":203.17,"t":"2026-10-14T19:50:00Z","v":47500,"vw":203.250417},{"c":203.23,"h":203.4,"l":203.13,"n":1403,"o":203.28,"t":"2026-10-14T19:55:00Z","v":70590,"vw":203.230078},{"c":203.27,"h":203.72,"l":203.13,"n":19,"o":203.72,"t":"2026-10-14T20:00:00Z","v":79777,"vw":203.250535},{"c":202.8,"h":202.8,"l":202.8,"n":8,"o":202.8,"t":"2026-10-14T20:50:00Z","v":4032,"vw":202.8},{"c":202.55,"h":202.55,"l":202.55,"n":1,"o":202.55,"t":"2026-10-14T21:40:00Z","v":100,"vw":202.55},{"c":205,"h":205,"l":205,"n":31,"o":205,"t":"2026-10-15T13:25:00Z","v":524,"vw":205},{"c":206.06,"h":206.88,"l":204.98,"n":456,"o":205.48,"t":"2026-10-15T13:30:00Z","v":32044,"vw":206.058791},{"c":205.0651,"h":206.12,"l":204.9275,"n":815,"o":205.82,"t":"2026-10-15T13:35:00Z","v":69409,"vw":205.291434},{"c":206.13,"h":206.185,"l":204.54,"n":355,"o":205.1,"t":"2026-10-15T13:40:00Z","v":27007,"vw":205.089671},{"c":205.96,"h":206.61,"l":205.87,"n":194,"o":206.08,"t":"2026-10-15T13:45:00Z","v":11831,"vw":206.206134},{"c":206.755,"h":207.17,"l":206.06,"n":190,"o":206.06,"t":"2026-10-15T13:50:00Z","v":37455,"vw":206.967103},{"c":207.5,"h":207.5,"l":206.66,"n":188,"o":207.015,"t":"2026-10-15T13:55:00Z","v":10722,"vw":207.107008},{"c":208.2405,"h":208.38,"l":207.13,"n":337,"o":207.46,"t":"2026-10-15T14:00:00Z","v":26424,"vw":207.903125},{"c":208.05,"h":208.37,"l":207.73,"n":336,"o":208.07,"t":"2026-10-15T14:05:00Z","v":18782,"vw":208.060742},{"c":207.8,"h":208.215,"l":207.8,"n":421,"o":208.01,"t":"2026-10-15T14:10:00Z","v":66729,"vw":208.020715},{"c":207.98,"h":208.15,"l":207.57,"n":471,"o":207.76,"t":"2026-10-15T14:15:00Z","v":64962,"vw":207.760301},{"c":206.9,"h":208.05,"l":206.8,"n":201,"o":207.86,"t":"2026-10-15T14:20:00Z","v":8728,"vw":207.32116},{"c":206.84,"h":207,"l":206.56,"n":152,"o":206.94,"t":"2026-10-15T14:25:00Z","v":7645,"vw":206.782286},{"c":206.36,"h":206.875,"l":206.36,"n":166,"o":206.7643,"t":"2026-10-15T14:30:00Z","v":21170,"vw":206.629122},{"c":207.32,"h":207.35,"l":206.35,"n":137,"o":206.35,"t":"2026-10-15T14:35:00Z","v":6060,"vw":206.984479},{"c":207.6,"h":207.6,"l":207.185,"n":153,"o":207.3623,"t":"2026-10-15T14:40:00Z","v":9106,"vw":207.289557},{"c":207.97,"h":208.02,"l":207.55,"n":335,"o":207.61,"t":"2026-10-15T14:45:00Z","v":35585,"vw":207.888541},{"c":208.09,"h":208.22,"l":207.8,"n":248,"o":207.91,"t":"2026-10-15T14:50:00Z","v":14077,"vw":207.954598},{"c":208.045,"h":208.38,"l":208.02,"n":224,"o":208.2193,"t":"2026-10-15T14:55:00Z","v":10224,"vw":208.204007},{"c":208.04,"h":208.21,"l":207.785,"n":345,"o":208.09,"t":"2026-10-15T15:00:00Z","v":22886,"vw":208.04662},{"c":208.66,"h":208.76,"l":208,"n":382,"o":208.03,"t":"2026-10-15T15:05:00Z","v":22401,"vw":208.280689},{"c":208.48,"h":208.76,"l":208.4,"n":262,"o":208.71,"t":"2026-10-15T15:10:00Z","v":14821,"vw":208.588453},{"c":208.44,"h":208.605,"l":208.4,"n":393,"o":208.435,"t":"2026-10-15T15:15:00Z","v":19055,"vw":208.508318},{"c":208.23,"h":208.51,"l":208.23,"n":503,"o":208.42,"t":"2026-10-15T15:20:00Z","v":26281,"vw":208.412769},{"c":208.59,"h":208.59,"l":208.25,"n":291,"o":208.25,"t":"2026-10-15T15:25:00Z","v":18621,"vw":208.44672},{"c":208.53,"h":208.75,"l":208.52,"n":312,"o":208.665,"t":"2026-10-15T15:30:00Z","v":21975,"vw":208.660056},{"c":208.48,"h":208.585,"l":208.29,"n":345,"o":208.48,"t":"2026-10-15T15:35:00Z","v":31216,"vw":208.371395},{"c":208.44,"h":208.55,"l":208.3,"n":365,"o":208.41,"t":"2026-10-15T15:40:00Z","v":56941,"vw":208.472435},{"c":208.32,"h":208.43,"l":208.225,"n":277,"o":208.38,"t":"2026-10-15T15:45:00Z","v":17032,"vw":208.335349},{"c":208.465,"h":208.495,"l":208.36,"n":419,"o":208.39,"t":"2026-10-15T15:50:00Z","v":23600,"vw":208.418195},{"c":208.34,"h":208.545,"l":208.12,"n":751,"o":208.47,"t":"2026-10-15T15:55:00Z","v":74470,"vw":208.452073},{"c":208.56,"h":208.6,"l":208.28,"n":686,"o":208.3,"t":"2026-10-15T16:00:00Z","v":46801,"vw":208.389571},{"c":208.825,"h":208.96,"l":208.5725,"n":281,"o":208.5725,"t":"2026-10-15T16:05:00Z","v":17848,"vw":208.750719},{"c":208.34,"h":208.865,"l":208.34,"n":143,"o":208.865,"t":"2026-10-15T16:10:00Z","v":10707,"vw":208.483721},{"c":208.26,"h":208.39,"l":208.1425,"n":421,"o":208.345,"t":"2026-10-15T16:15:00Z","v":46490,"vw":208.311863},{"c":208.07,"h":208.31,"l":208.07,"n":146,"o":208.22,"t":"2026-10-15T16:20:00Z","v":8285,"vw":208.239391},{"c":207.96,"h":208.03,"l":207.93,"n":90,"o":208.03,"t":"2026-10-15T16:25:00Z","v":4090,"vw":207.978225},{"c":207.95,"h":208.03,"l":207.89,"n":169,"o":207.94,"t":"2026-10-15T16:30:00Z","v":8110,"vw":207.963601},{"c":208.32,"h":208.32,"l":208.01,"n":289,"o":208.02,"t":"2026-10-15T16:35:00Z","v":17152,"vw":208.150487},{"c":208.33,"h":208.34,"l":208.28,"n":125,"o":208.31,"t":"2026-10-15T16:40:00Z","v":5897,"vw":208.30841},{"c":208.35,"h":208.365,"l":208.25,"n":129,"o":208.31,"t":"2026-10-15T16:45:00Z","v":6534,"vw":208.301081},{"c":208.12,"h":208.4,"l":208.12,"n":176,"o":208.34,"t":"2026-10-15T16:50:00Z","v":10192,"vw":208.28079},{"c":208.15,"h":208.17,"l":208.1,"n":32,"o":208.11,"t":"2026-10-15T16:55:00Z","v":2154,"vw":208.142692},{"c":208.04,"h":208.09,"l":208.02,"n":79,"o":208.09,"t":"2026-10-15T18:10:00Z","v":6018,"vw":208.064527},{"c":208.14,"h":208.2,"l":208.03,"n":131,"o":208.04,"t":"2026-10-15T18:15:00Z","v":6322,"vw":208.13198},{"c":207.8,"h":208.14,"l":207.8,"n":191,"o":208.13,"t":"2026-10-15T18:20:00Z","v":12002,"vw":207.966026},{"c":207.64,"h":207.79,"l":207.5751,"n":170,"o":207.79,"t":"2026-10-15T18:25:00Z","v":8392,"vw":207.673085},{"c":207.97,"h":207.97,"l":207.655,"n":210,"o":207.655,"t":"2026-10-15T18:30:00Z","v":8226,"vw":207.838065},{"c":207.8,"h":208.03,"l":207.73,"n":240,"o":207.95,"t":"2026-10-15T18:35:00Z","v":12414,"vw":207.90655},{"c":207.755,"h":207.815,"l":207.73,"n":182,"o":207.81,"t":"2026-10-15T18:40:00Z","v":8817,"vw":207.770835},{"c":208,"h":208.005,"l":207.7,"n":380,"o":207.78,"t":"2026-10-15T18:45:00Z","v":21876,"vw":207.881472},{"c":208.01,"h":208.13,"l":208,"n":248,"o":208.005,"t":"2026-10-15T18:50:00Z","v":12691,"vw":208.04865},{"c":208.08,"h":208.11,"l":207.99,"n":201,"o":208.035,"t":"2026-10-15T18:55:00Z","v":9793,"vw":208.044784},{"c":208.37,"h":208.37,"l":208.03,"n":326,"o":208.11,"t":"2026-10-15T19:00:00Z","v":18073,"vw":208.222705},{"c":208.37,"h":208.45,"l":208.34,"n":164,"o":208.365,"t":"2026-10-15T19:05:00Z","v":9667,"vw":208.402109},{"c":208.43,"h":208.52,"l":208.32,"n":159,"o":208.4,"t":"2026-10-15T19:10:00Z","v":7331,"vw":208.405258},{"c":208.475,"h":208.56,"l":208.42,"n":193,"o":208.42,"t":"2026-10-15T19:15:00Z","v":9612,"vw":208.513671},{"c":208.39,"h":208.465,"l":208.31,"n":191,"o":208.465,"t":"2026-10-15T19:20:00Z","v":11373,"vw":208.395204},{"c":208.505,"h":208.61,"l":208.37,"n":256,"o":208.39,"t":"2026-10-15T19:25:00Z","v":13271,"vw":208.515173},{"c":208.8,"h":208.83,"l":208.45,"n":395,"o":208.5,"t":"2026-10-15T19:30:00Z","v":20136,"vw":208.582958},{"c":208.57,"h":208.82,"l":208.52,"n":584,"o":208.8,"t":"2026-10-15T19:35:00Z","v":48297,"vw":208.657322},{"c":208.74,"h":208.79,"l":208.54,"n":468,"o":208.54,"t":"2026-10-15T19:40:00Z","v":26137,"vw":208.725281},{"c":208.34,"h":208.7325,"l":208.34,"n":543,"o":208.73,"t":"2026-10-15T19:45:00Z","v":30473,"vw":208.530879},{"c":207.8,"h":208.33,"l":207.79,"n":2145,"o":208.32,"t":"2026-10-15T19:50:00Z","v":94157,"vw":208.124277},{"c":207.51,"h":207.82,"l":207.435,"n":2342,"o":207.78,"t":"2026-10-15T19:55:00Z","v":163597,"vw":207.588823},{"c":207.41,"h":207.41,"l":207.41,"n":12,"o":207.41,"t":"2026-10-15T20:00:00Z","v":92266,"vw":207.41},{"c":206.817,"h":206.817,"l":206.817,"n":1,"o":206.817,"t":"2026-10-15T20:40:00Z","v":100,"vw":206.817}],"history":[{"c":145.71,"h":146,"l":144.5,"n":16125,"o":145.23,"t":"2024-10-14T04:00:00Z","v":1221551,"vw":145.299878},{"c":145.82,"h":146.48,"l":145.45,"n":11872,"o":145.72,"t":"2024-10-15T04:00:00Z","v":706162,"vw":145.922204},{"c":146.4,"h":146.72,"l":145.37,"n":12687,"o":146.37,"t":"2024-10-16T04:00:00Z","v":714822,"vw":146.276887},{"c":145.69,"h":147.155,"l":145.65,"n":11301,"o":146.65,"t":"2024-10-17T04:00:00Z","v":556700,"vw":146.155476},{"c":145.91,"h":146.32,"l":144.93,"n":12006,"o":145.95,"t":"2024-10-18T04:00:00Z","v":815270,"vw":145.896754},{"c":143.99,"h":145.83,"l":143.49,"n":18078,"o":145.5,"t":"2024-10-21T04:00:00Z","v":1379824,"vw":144.183365},{"c":144,"h":144.21,"l":142.65,"n":17389,"o":143.21,"t":"2024-10-22T04:00:00Z","v":1233369,"vw":143.627791},{"c":142.16,"h":143.99,"l":141.51,"n":17879,"o":143.32,"t":"2024-10-23T04:00:00Z","v":1290974,"vw":142.244904},{"c":141.59,"h":143.23,"l":141.51,"n":11982,"o":142.36,"t":"2024-10-24T04:00:00Z","v":730433,"vw":141.964677},{"c":141.51,"h":142.89,"l":141.46,"n":13114,"o":142.2,"t":"2024-10-25T04:00:00Z","v":745368,"vw":142.116769},{"c":142.74,"h":143.53,"l":142.23,"n":13503,"o":142.29,"t":"2024-10-28T04:00:00Z","v":720783,"vw":142.789981},{"c":142.42,"h":143.02,"l":141.79,"n":13384,"o":142.53,"t":"2024-10-29T04:00:00Z","v":687560,"vw":142.265512},{"c":142.41,"h":143.51,"l":141.86,"n":13422,"o":141.95,"t":"2024-10-30T04:00:00Z","v":1020895,"vw":142.77172},{"c":140.29,"h":141.54,"l":139.96,"n":23254,"o":141.24,"t":"2024-10-31T04:00:00Z","v":1645166,"vw":140.674021},{"c":142.78,"h":143.09,"l":140.89,"n":23890,"o":140.89,"t":"2024-11-01T04:00:00Z","v":1390664,"vw":142.350345},{"c":142.85,"h":143.685,"l":141.64,"n":19773,"o":142.38,"t":"2024-11-04T05:00:00Z","v":1090298,"vw":142.938771},{"c":145.06,"h":145.08,"l":141.85,"n":16058,"o":142.1693,"t":"2024-11-05T05:00:00Z","v":938577,"vw":144.272078},{"c":146.6,"h":148.09,"l":145.02,"n":25018,"o":147.6,"t":"2024-11-06T05:00:00Z","v":1570183,"vw":146.240334},{"c":148.02,"h":148.51,"l":147.38,"n":17395,"o":147.75,"t":"2024-11-07T05:00:00Z","v":1344942,"vw":147.978785},{"c":148.85,"h":149.15,"l":147.58,"n":21826,"o":147.97,"t":"2024-11-08T05:00:00Z","v":1271793,"vw":148.623446},{"c":147.72,"h":150.04,"l":147.72,"n":17465,"o":149.35,"t":"2024-11-11T05:00:00Z","v":1016252,"vw":148.742212},{"c":144.36,"h":147.68,"l":144.14,"n":21758,"o":147.01,"t":"2024-11-12T05:00:00Z","v":1335588,"vw":145.137243},{"c":143.8,"h":146.11,"l":143.8,"n":15146,"o":145.33,"t":"2024-11-13T05:00:00Z","v":961401,"vw":144.502873},{"c":140.09,"h":143.57,"l":139.94,"n":33497,"o":143.4,"t":"2024-11-14T05:00:00Z","v":2134009,"vw":141.37347},{"c":133.38,"h":139.125,"l":133.19,"n":51533,"o":139,"t":"2024-11-15T05:00:00Z","v":3546372,"vw":134.500697},{"c":133.04,"h":133.89,"l":132.24,"n":23030,"o":133.37,"t":"2024-11-18T05:00:00Z","v":1534345,"vw":132.967699},{"c":133.39,"h":133.46,"l":131.56,"n":20610,"o":131.91,"t":"2024-11-19T05:00:00Z","v":1312369,"vw":132.89493},{"c":134.84,"h":135.03,"l":132.74,"n":19591,"o":133.55,"t":"2024-11-20T05:00:00Z","v":1271034,"vw":134.044681},{"c":136.1,"h":136.62,"l":133.615,"n":21125,"o":135.51,"t":"2024-11-21T05:00:00Z","v":1324386,"vw":135.826252},{"c":137.96,"h":138.38,"l":135.98,"n":18043,"o":136.33,"t":"2024-11-22T05:00:00Z","v":1259965,"vw":137.759762},{"c":139.91,"h":141.1,"l":139.37,"n":42646,"o":139.53,"t":"2024-11-25T05:00:00Z","v":3320201,"vw":140.33918},{"c":140.23,"h":140.39,"l":137.43,"n":25647,"o":138.83,"t":"2024-11-26T05:00:00Z","v":1800970,"vw":139.021524},{"c":141.59,"h":141.9,"l":140.4,"n":15989,"o":140.71,"t":"2024-11-27T05:00:00Z","v":1151087,"vw":141.369562},{"c":141.55,"h":142.17,"l":140.98,"n":20328,"o":142.17,"t":"2024-11-29T05:00:00Z","v":1585134,"vw":141.693653},{"c":141.73,"h":142.21,"l":141,"n":17220,"o":141.36,"t":"2024-12-02T05:00:00Z","v":991148,"vw":141.649733},{"c":140,"h":141.93,"l":139.85,"n":15097,"o":141.93,"t":"2024-12-03T05:00:00Z","v":1136586,"vw":140.540697},{"c":140.96,"h":141.49,"l":139.24,"n":23421,"o":139.92,"t":"2024-12-04T05:00:00Z","v":1304523,"vw":140.549938},{"c":139.95,"h":141.12,"l":139.58,"n":13269,"o":140.6,"t":"2024-12-05T05:00:00Z","v":751090,"vw":140.305019},{"c":141.3,"h":142.23,"l":140.24,"n":19679,"o":140.38,"t":"2024-12-06T05:00:00Z","v":1627413,"vw":141.262785},{"c":141.74,"h":142.84,"l":141.351,"n":23244,"o":141.67,"t":"2024-12-09T05:00:00Z","v":1255813,"vw":141.972766},{"c":140.56,"h":142.11,"l":140.22,"n":19638,"o":141.57,"t":"2024-12-10T05:00:00Z","v":1281635,"vw":140.831255},{"c":140.1,"h":141.32,"l":139.43,"n":17167,"o":140.54,"t":"2024-12-11T05:00:00Z","v":1033891,"vw":140.254297},{"c":137.67,"h":139.74,"l":137.58,"n":22120,"o":139.26,"t":"2024-12-12T05:00:00Z","v":1492404,"vw":138.357506},{"c":136.61,"h":137.65,"l":135.84,"n":20503,"o":137.18,"t":"2024-12-13T05:00:00Z","v":1400321,"vw":136.493605},{"c":137.25,"h":138.54,"l":136.24,"n":25410,"o":136.92,"t":"2024-12-16T05:00:00Z","v":1510373,"vw":137.70133},{"c":137.66,"h":138.67,"l":136.47,"n":30975,"o":136.71,"t":"2024-12-17T05:00:00Z","v":2653305,"vw":137.758843},{"c":132.32,"h":137.96,"l":131.67,"n":26796,"o":137.61,"t":"2024-12-18T05:00:00Z","v":2210798,"vw":134.049164},{"c":131.21,"h":132.04,"l":129.61,"n":35538,"o":131.13,"t":"2024-12-19T05:00:00Z","v":2418760,"vw":130.87679},{"c":132.73,"h":134.02,"l":130.51,"n":29141,"o":130.73,"t":"2024-12-20T05:00:00Z","v":1998609,"vw":132.874954},{"c":133.61,"h":133.75,"l":131.97,"n":26874,"o":132.37,"t":"2024-12-23T05:00:00Z","v":1624399,"vw":132.938193},{"c":133.95,"h":134.02,"l":132.5,"n":7895,"o":133.58,"t":"2024-12-24T05:00:00Z","v":462833,"vw":133.515987},{"c":134.67,"h":134.81,"l":132.9,"n":13928,"o":133.36,"t":"2024-12-26T05:00:00Z","v":879919,"vw":134.201093},{"c":133.52,"h":134.8999,"l":132.74,"n":14779,"o":133.74,"t":"2024-12-27T05:00:00Z","v":838931,"vw":133.518958},{"c":131.67,"h":132.65,"l":130.9807,"n":16580,"o":132.32,"t":"2024-12-30T05:00:00Z","v":1035164,"vw":131.650199},{"c":132.21,"h":133.06,"l":131.3721,"n":20939,"o":132.06,"t":"2024-12-31T05:00:00Z","v":1334627,"vw":131.989973},{"c":132.91,"h":134.06,"l":132.36,"n":16691,"o":132.94,"t":"2025-01-02T05:00:00Z","v":1077030,"vw":133.09308},{"c":134.15,"h":134.749,"l":132.89,"n":15103,"o":133.17,"t":"2025-01-03T05:00:00Z","v":841011,"vw":134.08211},{"c":134.29,"h":135.5199,"l":133.81,"n":17811,"o":134.15,"t":"2025-01-06T05:00:00Z","v":1145523,"vw":134.613928},{"c":135.47,"h":137.07,"l":134.45,"n":25045,"o":134.45,"t":"2025-01-07T05:00:00Z","v":1549647,"vw":135.992193},{"c":134.83,"h":135.41,"l":134.16,"n":18375,"o":135.33,"t":"2025-01-08T05:00:00Z","v":1339858,"vw":134.731048},{"c":132.73,"h":133.81,"l":131.76,"n":25985,"o":133.54,"t":"2025-01-10T05:00:00Z","v":2770605,"vw":132.472642},{"c":134.02,"h":134.06,"l":130.81,"n":22034,"o":131.49,"t":"2025-01-13T05:00:00Z","v":1446870,"vw":132.679612},{"c":131.57,"h":134.59,"l":131.22,"n":27223,"o":134.36,"t":"2025-01-14T05:00:00Z","v":2304876,"vw":132.284317},{"c":133.42,"h":134.615,"l":132.5,"n":22968,"o":133,"t":"2025-01-15T05:00:00Z","v":2360741,"vw":133.520296},{"c":132.96,"h":133.515,"l":132.06,"n":19295,"o":133.29,"t":"2025-01-16T05:00:00Z","v":1113515,"vw":132.907001},{"c":132.65,"h":134.14,"l":132.61,"n":17345,"o":133.93,"t":"2025-01-17T05:00:00Z","v":1236546,"vw":133.229014},{"c":136.1,"h":136.42,"l":133.53,"n":18691,"o":133.62,"t":"2025-01-21T05:00:00Z","v":1284032,"vw":135.384562},{"c":136.29,"h":137.01,"l":135.74,"n":28817,"o":136.1,"t":"2025-01-22T05:00:00Z","v":1988208,"vw":136.361231},{"c":138.25,"h":138.445,"l":134.64,"n":27894,"o":136.02,"t":"2025-01-23T05:00:00Z","v":2047331,"vw":136.76627},{"c":137.3,"h":138.66,"l":136.9825,"n":15175,"o":137.99,"t":"2025-01-24T05:00:00Z","v":1144599,"vw":137.83039},{"c":138.37,"h":139.575,"l":136.98,"n":24070,"o":137.26,"t":"2025-01-27T05:00:00Z","v":1483699,"vw":138.493651},{"c":138.16,"h":139.17,"l":137.49,"n":18432,"o":138.55,"t":"2025-01-28T05:00:00Z","v":1389679,"vw":138.382308},{"c":137.49,"h":138.91,"l":136.54,"n":16078,"o":137.84,"t":"2025-01-29T05:00:00Z","v":1014611,"vw":137.845238},{"c":138.87,"h":139.675,"l":137.71,"n":12654,"o":138.28,"t":"2025-01-30T05:00:00Z","v":770531,"vw":138.78492},{"c":138.66,"h":140.94,"l":138.42,"n":15969,"o":139.04,"t":"2025-01-31T05:00:00Z","v":1279289,"vw":139.406965},{"c":137.85,"h":138.89,"l":136.47,"n":17525,"o":136.55,"t":"2025-02-03T05:00:00Z","v":1031292,"vw":137.747296},{"c":138.81,"h":139.681,"l":136.885,"n":17422,"o":137.55,"t":"2025-02-04T05:00:00Z","v":1461614,"vw":138.565664},{"c":142.33,"h":142.62,"l":139.49,"n":33737,"o":139.59,"t":"2025-02-05T05:00:00Z","v":1616554,"vw":142.047943},{"c":140.56,"h":142.8,"l":140.47,"n":26505,"o":142.73,"t":"2025-02-06T05:00:00Z","v":2120119,"vw":141.286732},{"c":137.67,"h":140.67,"l":137.63,"n":28341,"o":140.33,"t":"2025-02-07T05:00:00Z","v":2169952,"vw":138.370271},{"c":136.15,"h":138.24,"l":135.84,"n":20501,"o":138.07,"t":"2025-02-10T05:00:00Z","v":1267103,"vw":136.577608},{"c":134.24,"h":134.97,"l":133.891,"n":20344,"o":134.75,"t":"2025-02-11T05:00:00Z","v":1331087,"vw":134.342846},{"c":135.47,"h":135.74,"l":133.04,"n":25312,"o":133.31,"t":"2025-02-12T05:00:00Z","v":1792373,"vw":134.698155},{"c":137.04,"h":137.18,"l":134.95,"n":16916,"o":135.83,"t":"2025-02-13T05:00:00Z","v":1176608,"vw":136.328255},{"c":136.55,"h":138.57,"l":136.34,"n":16741,"o":137.29,"t":"2025-02-14T05:00:00Z","v":1190781,"vw":137.178015},{"c":137.11,"h":138.41,"l":136.57,"n":17651,"o":136.94,"t":"2025-02-18T05:00:00Z","v":1034199,"vw":137.37714},{"c":138.74,"h":138.83,"l":136.855,"n":16578,"o":137.05,"t":"2025-02-19T05:00:00Z","v":994349,"vw":138.284914},{"c":139.43,"h":139.61,"l":138.39,"n":19813,"o":139.18,"t":"2025-02-20T05:00:00Z","v":1439251,"vw":139.185115},{"c":138.91,"h":140.73,"l":138.78,"n":18220,"o":140.03,"t":"2025-02-21T05:00:00Z","v":1258990,"vw":139.436315},{"c":138.74,"h":140.185,"l":138.72,"n":15008,"o":139.06,"t":"2025-02-24T05:00:00Z","v":798700,"vw":139.217567},{"c":137.86,"h":139.34,"l":137.0001,"n":13359,"o":138.78,"t":"2025-02-25T05:00:00Z","v":837485,"vw":137.98619},{"c":137.04,"h":138.8,"l":136.6,"n":11291,"o":137.81,"t":"2025-02-26T05:00:00Z","v":649273,"vw":137.505064},{"c":135.48,"h":138.46,"l":135.42,"n":17095,"o":136.95,"t":"2025-02-27T05:00:00Z","v":1234368,"vw":137.002763},{"c":137.03,"h":137.09,"l":134.93,"n":17895,"o":135.092,"t":"2025-02-28T05:00:00Z","v":1354141,"vw":136.133238},{"c":134.24,"h":137.95,"l":133.7,"n":21742,"o":137.26,"t":"2025-03-03T05:00:00Z","v":1599345,"vw":135.145306},{"c":134.36,"h":135.5,"l":132.74,"n":26549,"o":133.51,"t":"2025-03-04T05:00:00Z","v":1871052,"vw":134.250088},{"c":136.79,"h":137.13,"l":134.3,"n":11501,"o":134.35,"t":"2025-03-05T05:00:00Z","v":845672,"vw":135.91162},{"c":136.21,"h":137.26,"l":135.07,"n":16415,"o":135.36,"t":"2025-03-06T05:00:00Z","v":801727,"vw":136.155934},{"c":136.95,"h":138.29,"l":135.45,"n":16302,"o":135.82,"t":"2025-03-07T05:00:00Z","v":1054623,"vw":137.154521},{"c":135.84,"h":137.57,"l":135.07,"n":20707,"o":135.33,"t":"2025-03-10T04:00:00Z","v":1232416,"vw":136.466774},{"c":133.99,"h":135.7,"l":132.12,"n":21063,"o":135.58,"t":"2025-03-11T04:00:00Z","v":1634431,"vw":133.904243},{"c":134.25,"h":134.98,"l":133.17,"n":13490,"o":134.17,"t":"2025-03-12T04:00:00Z","v":1190259,"vw":134.219453},{"c":133.14,"h":135.48,"l":132.48,"n":17183,"o":134.23,"t":"2025-03-13T04:00:00Z","v":1225539,"vw":133.547834},{"c":134.19,"h":135.01,"l":133.38,"n":16294,"o":133.9,"t":"2025-03-14T04:00:00Z","v":989411,"vw":134.074875},{"c":136.1,"h":136.57,"l":133.78,"n":13359,"o":133.78,"t":"2025-03-17T04:00:00Z","v":739983,"vw":135.430216},{"c":134.09,"h":135.49,"l":133.94,"n":9631,"o":135.2,"t":"2025-03-18T04:00:00Z","v":509360,"vw":134.380853},{"c":134.57,"h":134.96,"l":133.2,"n":10645,"o":133.74,"t":"2025-03-19T04:00:00Z","v":891326,"vw":134.167927},{"c":132.74,"h":134.78,"l":132.53,"n":22068,"o":133.76,"t":"2025-03-20T04:00:00Z","v":1786324,"vw":133.193843},{"c":133.58,"h":134.03,"l":131.97,"n":15903,"o":132.58,"t":"2025-03-21T04:00:00Z","v":1185179,"vw":133.365643},{"c":135.31,"h":135.67,"l":134.02,"n":11532,"o":134.49,"t":"2025-03-24T04:00:00Z","v":752821,"vw":135.16205},{"c":132.97,"h":135.5,"l":132.08,"n":13211,"o":135.38,"t":"2025-03-25T04:00:00Z","v":915553,"vw":133.28151},{"c":131.14,"h":132.96,"l":130.8319,"n":9091,"o":132.95,"t":"2025-03-26T04:00:00Z","v":600637,"vw":131.487128},{"c":131.58,"h":132.4596,"l":131.16,"n":12700,"o":131.19,"t":"2025-03-27T04:00:00Z","v":881602,"vw":131.724193},{"c":130.29,"h":131.845,"l":129.97,"n":17018,"o":131.42,"t":"2025-03-28T04:00:00Z","v":1278023,"vw":130.407859},{"c":127.9,"h":128.55,"l":124.98,"n":20114,"o":127.57,"t":"2025-03-31T04:00:00Z","v":1646795,"vw":127.021921},{"c":124.44,"h":128.06,"l":124.15,"n":30582,"o":127.75,"t":"2025-04-01T04:00:00Z","v":2562004,"vw":125.552076},{"c":126.79,"h":126.88,"l":123.21,"n":20614,"o":123.28,"t":"2025-04-02T04:00:00Z","v":1659301,"vw":125.926906},{"c":123.79,"h":126.1,"l":123.5,"n":21275,"o":123.94,"t":"2025-04-03T04:00:00Z","v":1322952,"vw":124.51819},{"c":117.16,"h":122.33,"l":117.02,"n":30547,"o":121.55,"t":"2025-04-04T04:00:00Z","v":3214042,"vw":118.560739},{"c":116.21,"h":119.94,"l":111.2296,"n":31412,"o":113.41,"t":"2025-04-07T04:00:00Z","v":2693991,"vw":115.25877},{"c":112.02,"h":118.7999,"l":110.56,"n":37294,"o":118.5,"t":"2025-04-08T04:00:00Z","v":2731502,"vw":114.829423},{"c":118.63,"h":119.37,"l":107.43,"n":43766,"o":109.19,"t":"2025-04-09T04:00:00Z","v":3601609,"vw":114.824651},{"c":113.14,"h":116.64,"l":109.68,"n":27085,"o":116.3,"t":"2025-04-10T04:00:00Z","v":2173245,"vw":113.049302},{"c":116.96,"h":117.18,"l":112.41,"n":29067,"o":113.4,"t":"2025-04-11T04:00:00Z","v":2044169,"vw":115.449091},{"c":120.3,"h":120.98,"l":117.6,"n":38334,"o":119.11,"t":"2025-04-14T04:00:00Z","v":3415801,"vw":119.370599},{"c":119.85,"h":121.09,"l":118.92,"n":21805,"o":120.13,"t":"2025-04-15T04:00:00Z","v":1908313,"vw":119.736405},{"c":117.79,"h":119.625,"l":116.66,"n":15897,"o":119.27,"t":"2025-04-16T04:00:00Z","v":1243040,"vw":117.836319},{"c":118.29,"h":118.62,"l":116.92,"n":18494,"o":117.61,"t":"2025-04-17T04:00:00Z","v":1184573,"vw":117.927548},{"c":117.24,"h":119.1799,"l":116.25,"n":15997,"o":117.18,"t":"2025-04-21T04:00:00Z","v":1343526,"vw":117.138843},{"c":120.43,"h":120.63,"l":118.23,"n":13609,"o":119.46,"t":"2025-04-22T04:00:00Z","v":991109,"vw":119.751986},{"c":122,"h":124.7,"l":121.75,"n":16284,"o":122.45,"t":"2025-04-23T04:00:00Z","v":2088909,"vw":122.604144},{"c":124.2,"h":124.28,"l":121.37,"n":29611,"o":122.18,"t":"2025-04-24T04:00:00Z","v":2728749,"vw":123.24702},{"c":123.22,"h":123.6,"l":121.66,"n":18464,"o":122.94,"t":"2025-04-25T04:00:00Z","v":1243987,"vw":122.854691},{"c":124.62,"h":125.26,"l":123.29,"n":20542,"o":123.57,"t":"2025-04-28T04:00:00Z","v":1740942,"vw":124.215844},{"c":124.75,"h":125.61,"l":122.45,"n":19390,"o":123.78,"t":"2025-04-29T04:00:00Z","v":2267354,"vw":124.645082},{"c":126.58,"h":126.94,"l":123.68,"n":17962,"o":124.27,"t":"2025-04-30T04:00:00Z","v":1150926,"vw":125.438532},{"c":124.88,"h":126.67,"l":123.23,"n":25068,"o":126.67,"t":"2025-05-01T04:00:00Z","v":1757529,"vw":125.110732},{"c":126.6,"h":128.0799,"l":125.89,"n":25318,"o":126.7,"t":"2025-05-02T04:00:00Z","v":2470321,"vw":126.567516},{"c":125.86,"h":126.76,"l":125.305,"n":12603,"o":126,"t":"2025-05-05T04:00:00Z","v":874805,"vw":126.147036},{"c":118.6,"h":124.32,"l":118.27,"n":38690,"o":123.93,"t":"2025-05-06T04:00:00Z","v":3506523,"vw":119.984517},{"c":119.4,"h":119.91,"l":118.33,"n":21675,"o":119.19,"t":"2025-05-07T04:00:00Z","v":1383982,"vw":119.164804},{"c":119.18,"h":120.32,"l":116.25,"n":43175,"o":118.28,"t":"2025-05-08T04:00:00Z","v":4415846,"vw":118.046442},{"c":116.63,"h":120.61,"l":116.49,"n":23441,"o":119.33,"t":"2025-05-09T04:00:00Z","v":2304562,"vw":117.7277},{"c":122.05,"h":122.53,"l":117.96,"n":39975,"o":117.96,"t":"2025-05-12T04:00:00Z","v":3268914,"vw":121.134784},{"c":119.53,"h":121.75,"l":119.17,"n":32838,"o":121.28,"t":"2025-05-13T04:00:00Z","v":2555002,"vw":119.723926},{"c":116.92,"h":120.32,"l":116.82,"n":36308,"o":119.7,"t":"2025-05-14T04:00:00Z","v":2284847,"vw":117.620997},{"c":119.24,"h":119.24,"l":116.49,"n":30941,"o":117.14,"t":"2025-05-15T04:00:00Z","v":2018012,"vw":118.16262},{"c":121.16,"h":121.21,"l":118.515,"n":16633,"o":119.34,"t":"2025-05-16T04:00:00Z","v":1051794,"vw":120.554367},{"c":122.51,"h":122.66,"l":120.22,"n":22861,"o":120.22,"t":"2025-05-19T04:00:00Z","v":1441021,"vw":121.721581},{"c":124.67,"h":125.05,"l":122.19,"n":27229,"o":122.77,"t":"2025-05-20T04:00:00Z","v":1532014,"vw":124.005766},{"c":121.69,"h":124.78,"l":121.26,"n":32490,"o":124.38,"t":"2025-05-21T04:00:00Z","v":1904422,"vw":122.51238},{"c":121.42,"h":121.9,"l":120.58,"n":25172,"o":121.64,"t":"2025-05-22T04:00:00Z","v":1390198,"vw":121.386673},{"c":121.25,"h":121.62,"l":119.78,"n":14954,"o":120.758,"t":"2025-05-23T04:00:00Z","v":732654,"vw":120.757788},{"c":122.85,"h":123.6,"l":122.23,"n":35367,"o":123.17,"t":"2025-05-27T04:00:00Z","v":2001072,"vw":122.948553},{"c":121.91,"h":123.25,"l":121.68,"n":34401,"o":122.6,"t":"2025-05-28T04:00:00Z","v":2203113,"vw":122.27074},{"c":124.24,"h":124.26,"l":121.61,"n":41125,"o":122.81,"t":"2025-05-29T04:00:00Z","v":2132424,"vw":123.563985},{"c":121.72,"h":122.37,"l":120.33,"n":45889,"o":122.35,"t":"2025-05-30T04:00:00Z","v":2799728,"vw":121.381868},{"c":123.71,"h":124.12,"l":121.51,"n":37287,"o":122.3,"t":"2025-06-02T04:00:00Z","v":2234755,"vw":123.166243},{"c":124.83,"h":125.61,"l":122.55,"n":29292,"o":123.63,"t":"2025-06-03T04:00:00Z","v":2045553,"vw":124.770581},{"c":125.12,"h":126.77,"l":124.94,"n":28550,"o":125.555,"t":"2025-06-04T04:00:00Z","v":1723797,"vw":125.734837},{"c":125.06,"h":126.23,"l":123.91,"n":27990,"o":125.5,"t":"2025-06-05T04:00:00Z","v":1476126,"vw":125.091853},{"c":126.96,"h":127.395,"l":125.85,"n":17865,"o":126.16,"t":"2025-06-06T04:00:00Z","v":797382,"vw":126.914559},{"c":127.59,"h":128.42,"l":126.21,"n":47305,"o":128.19,"t":"2025-06-09T04:00:00Z","v":2600560,"vw":127.297407},{"c":128.79,"h":129.54,"l":127.55,"n":45482,"o":128.02,"t":"2025-06-10T04:00:00Z","v":2771375,"vw":128.959544},{"c":127.86,"h":129.72,"l":127.82,"n":42043,"o":129.38,"t":"2025-06-11T04:00:00Z","v":2652703,"vw":128.873823},{"c":129,"h":129.27,"l":127.31,"n":42959,"o":127.89,"t":"2025-06-12T04:00:00Z","v":2438030,"vw":128.635077},{"c":128,"h":128.73,"l":126.89,"n":56756,"o":127.47,"t":"2025-06-13T04:00:00Z","v":3170537,"vw":128.051006},{"c":127.85,"h":128.49,"l":126.33,"n":47873,"o":128.45,"t":"2025-06-16T04:00:00Z","v":2295652,"vw":127.709661},{"c":125.32,"h":127.62,"l":125.15,"n":43078,"o":127.06,"t":"2025-06-17T04:00:00Z","v":2157117,"vw":126.222726},{"c":125.77,"h":126.77,"l":124.38,"n":24182,"o":125.38,"t":"2025-06-18T04:00:00Z","v":1426884,"vw":125.757837},{"c":125.51,"h":126.9,"l":124.77,"n":24847,"o":126.41,"t":"2025-06-20T04:00:00Z","v":1255920,"vw":125.576487},{"c":124.94,"h":126.1,"l":123.61,"n":31337,"o":125.71,"t":"2025-06-23T04:00:00Z","v":1782075,"vw":125.175438},{"c":127.41,"h":127.72,"l":125.25,"n":29736,"o":125.92,"t":"2025-06-24T04:00:00Z","v":1584710,"vw":126.913256},{"c":126.69,"h":127.17,"l":125.77,"n":19278,"o":127.07,"t":"2025-06-25T04:00:00Z","v":1024862,"vw":126.524457},{"c":127.01,"h":127.52,"l":126.315,"n":31390,"o":127.06,"t":"2025-06-26T04:00:00Z","v":1728751,"vw":126.830073},{"c":126.47,"h":127.74,"l":125.895,"n":28376,"o":127.11,"t":"2025-06-27T04:00:00Z","v":1513908,"vw":126.834949},{"c":126.51,"h":127.29,"l":126.01,"n":25771,"o":126.74,"t":"2025-06-30T04:00:00Z","v":1516526,"vw":126.565513},{"c":127.63,"h":129.95,"l":125.7,"n":31017,"o":126.39,"t":"2025-07-01T04:00:00Z","v":1766681,"vw":127.814144},{"c":129.55,"h":129.95,"l":127.19,"n":25084,"o":127.56,"t":"2025-07-02T04:00:00Z","v":1638475,"vw":129.16535},{"c":130,"h":130.29,"l":129.21,"n":12480,"o":129.95,"t":"2025-07-03T04:00:00Z","v":658990,"vw":129.850032},{"c":128.12,"h":129.95,"l":127.11,"n":33985,"o":129.41,"t":"2025-07-07T04:00:00Z","v":1987839,"vw":128.133356},{"c":129.33,"h":130.53,"l":128.06,"n":43198,"o":128.24,"t":"2025-07-08T04:00:00Z","v":2335797,"vw":129.605126},{"c":132.29,"h":132.58,"l":129.9879,"n":42383,"o":130.65,"t":"2025-07-09T04:00:00Z","v":2454362,"vw":131.60322},{"c":133.65,"h":134.16,"l":131.75,"n":28905,"o":132.45,"t":"2025-07-10T04:00:00Z","v":1513966,"vw":133.381029},{"c":131.59,"h":133.03,"l":131.36,"n":29294,"o":132.77,"t":"2025-07-11T04:00:00Z","v":1653153,"vw":131.899001},{"c":131.89,"h":132.529,"l":130.91,"n":15860,"o":131.13,"t":"2025-07-14T04:00:00Z","v":746049,"vw":131.889625},{"c":129.05,"h":132.82,"l":128.93,"n":30728,"o":132.5,"t":"2025-07-15T04:00:00Z","v":1471812,"vw":130.297429},{"c":131.18,"h":131.45,"l":129.48,"n":18057,"o":129.48,"t":"2025-07-16T04:00:00Z","v":1050725,"vw":130.691695},{"c":131.74,"h":132.29,"l":130.88,"n":18097,"o":131.08,"t":"2025-07-17T04:00:00Z","v":1025982,"vw":131.752046},{"c":129.73,"h":132.96,"l":129.44,"n":19879,"o":132.15,"t":"2025-07-18T04:00:00Z","v":1114209,"vw":130.345834},{"c":129.13,"h":130.9,"l":128.84,"n":19746,"o":130.3,"t":"2025-07-21T04:00:00Z","v":956630,"vw":129.617683},{"c":132.84,"h":133.18,"l":129.85,"n":18313,"o":129.85,"t":"2025-07-22T04:00:00Z","v":1037638,"vw":132.434015},{"c":135.41,"h":135.66,"l":133.49,"n":24336,"o":134.16,"t":"2025-07-23T04:00:00Z","v":1292739,"vw":135.082407},{"c":135.43,"h":136.36,"l":135.05,"n":20709,"o":135.44,"t":"2025-07-24T04:00:00Z","v":1073314,"vw":135.656555},{"c":135.5,"h":135.88,"l":134.33,"n":18232,"o":135.64,"t":"2025-07-25T04:00:00Z","v":924511,"vw":135.187468},{"c":134.11,"h":135.78,"l":133.62,"n":30531,"o":135.28,"t":"2025-07-28T04:00:00Z","v":2209848,"vw":134.646818},{"c":133.86,"h":134.31,"l":133.08,"n":16126,"o":133.97,"t":"2025-07-29T04:00:00Z","v":1284516,"vw":133.772374},{"c":133.7,"h":135.4,"l":132.89,"n":16399,"o":134.26,"t":"2025-07-30T04:00:00Z","v":967733,"vw":133.964385},{"c":132.76,"h":135.72,"l":132.43,"n":33347,"o":133.7,"t":"2025-07-31T04:00:00Z","v":2140525,"vw":133.787067},{"c":133.04,"h":133.39,"l":130.98,"n":33178,"o":132.08,"t":"2025-08-01T04:00:00Z","v":1944752,"vw":132.278904},{"c":135.37,"h":135.71,"l":132.83,"n":19557,"o":133.61,"t":"2025-08-04T04:00:00Z","v":960553,"vw":134.585636},{"c":133.41,"h":134.42,"l":132.82,"n":23409,"o":134.1,"t":"2025-08-05T04:00:00Z","v":1642626,"vw":133.554739},{"c":131.49,"h":132.96,"l":130.55,"n":28771,"o":132.93,"t":"2025-08-06T04:00:00Z","v":2476979,"vw":131.143994},{"c":131.23,"h":132.01,"l":130.25,"n":23123,"o":131.65,"t":"2025-08-07T04:00:00Z","v":1468351,"vw":130.827793},{"c":132.04,"h":132.94,"l":131.444,"n":20031,"o":132.02,"t":"2025-08-08T04:00:00Z","v":1306770,"vw":131.965843},{"c":131.74,"h":132.73,"l":131.36,"n":31067,"o":131.68,"t":"2025-08-11T04:00:00Z","v":1507229,"vw":131.871064},{"c":134,"h":134.06,"l":131.82,"n":27024,"o":131.9,"t":"2025-08-12T04:00:00Z","v":2002159,"vw":133.366579},{"c":137.1,"h":137.31,"l":134.5,"n":33663,"o":134.54,"t":"2025-08-13T04:00:00Z","v":2027097,"vw":136.665115},{"c":137.27,"h":137.51,"l":135.6808,"n":28111,"o":136.23,"t":"2025-08-14T04:00:00Z","v":1944124,"vw":136.916419},{"c":138.76,"h":138.87,"l":137.385,"n":26479,"o":137.95,"t":"2025-08-15T04:00:00Z","v":1627440,"vw":138.428538},{"c":138.38,"h":139.68,"l":138.28,"n":19283,"o":138.97,"t":"2025-08-18T04:00:00Z","v":1143744,"vw":138.985226},{"c":137.89,"h":139.085,"l":137.69,"n":21902,"o":138.4,"t":"2025-08-19T04:00:00Z","v":1142584,"vw":138.266616},{"c":138.42,"h":138.79,"l":137.3201,"n":24676,"o":137.58,"t":"2025-08-20T04:00:00Z","v":1484398,"vw":138.230478},{"c":138.76,"h":139.32,"l":137.12,"n":19663,"o":138,"t":"2025-08-21T04:00:00Z","v":929850,"vw":138.518795},{"c":139.84,"h":141.66,"l":139.25,"n":22623,"o":139.61,"t":"2025-08-22T04:00:00Z","v":1313555,"vw":140.377883},{"c":137.07,"h":140.29,"l":136.89,"n":27960,"o":139.99,"t":"2025-08-25T04:00:00Z","v":1575349,"vw":137.971872},{"c":138.47,"h":138.565,"l":137.09,"n":26420,"o":137.39,"t":"2025-08-26T04:00:00Z","v":1412130,"vw":137.944653},{"c":138.59,"h":138.96,"l":137.99,"n":17884,"o":138.06,"t":"2025-08-27T04:00:00Z","v":1071543,"vw":138.504071},{"c":138.21,"h":139,"l":137.83,"n":20748,"o":138.59,"t":"2025-08-28T04:00:00Z","v":1239977,"vw":138.189352},{"c":138.22,"h":138.86,"l":137.635,"n":16658,"o":138.13,"t":"2025-08-29T04:00:00Z","v":1201914,"vw":137.983658},{"c":140.41,"h":141.1,"l":139.03,"n":32538,"o":139.2,"t":"2025-09-02T04:00:00Z","v":1826325,"vw":140.21431},{"c":140.36,"h":141.98,"l":139.71,"n":28018,"o":140.39,"t":"2025-09-03T04:00:00Z","v":1653046,"vw":140.581581},{"c":140.35,"h":140.7,"l":139.24,"n":34373,"o":140.27,"t":"2025-09-04T04:00:00Z","v":1698500,"vw":139.864717},{"c":143.12,"h":143.215,"l":140.65,"n":51396,"o":140.65,"t":"2025-09-05T04:00:00Z","v":3303371,"vw":142.638209},{"c":142.21,"h":142.74,"l":141.04,"n":43713,"o":142.74,"t":"2025-09-08T04:00:00Z","v":2216363,"vw":141.961132},{"c":142.94,"h":143.23,"l":141.535,"n":44260,"o":142.71,"t":"2025-09-09T04:00:00Z","v":2018467,"vw":142.429933},{"c":140.65,"h":142.74,"l":140.165,"n":46076,"o":142.73,"t":"2025-09-10T04:00:00Z","v":1885275,"vw":141.038835},{"c":143.8,"h":143.85,"l":140.725,"n":37230,"o":140.81,"t":"2025-09-11T04:00:00Z","v":1596384,"vw":143.052223},{"c":140.98,"h":143.42,"l":140.935,"n":36361,"o":143.4,"t":"2025-09-12T04:00:00Z","v":1629605,"vw":141.713802},{"c":140.72,"h":141.54,"l":139.56,"n":41038,"o":141.43,"t":"2025-09-15T04:00:00Z","v":1852626,"vw":140.470776},{"c":140.94,"h":141.5668,"l":140.4,"n":29164,"o":140.6,"t":"2025-09-16T04:00:00Z","v":1170213,"vw":140.859257},{"c":141,"h":143.39,"l":140.45,"n":50956,"o":141.37,"t":"2025-09-17T04:00:00Z","v":2380895,"vw":141.661592},{"c":143.63,"h":143.795,"l":141.82,"n":26604,"o":141.82,"t":"2025-09-18T04:00:00Z","v":1067686,"vw":142.947494},{"c":142.72,"h":144.34,"l":142.61,"n":30852,"o":143.82,"t":"2025-09-19T04:00:00Z","v":2476448,"vw":143.075225},{"c":143.41,"h":143.88,"l":142.04,"n":33733,"o":142.99,"t":"2025-09-22T04:00:00Z","v":2928572,"vw":143.322188},{"c":142.49,"h":143.58,"l":142.405,"n":29304,"o":142.98,"t":"2025-09-23T04:00:00Z","v":1299661,"vw":142.926444},{"c":141.64,"h":142.87,"l":141.19,"n":34341,"o":142.4,"t":"2025-09-24T04:00:00Z","v":1852465,"vw":141.82131},{"c":139.07,"h":141.5,"l":138.785,"n":36544,"o":141.44,"t":"2025-09-25T04:00:00Z","v":2134098,"vw":139.469269},{"c":140.96,"h":141.02,"l":139.2,"n":35312,"o":139.6,"t":"2025-09-26T04:00:00Z","v":1936844,"vw":140.232177},{"c":142.41,"h":142.79,"l":140.83,"n":39481,"o":141.56,"t":"2025-09-29T04:00:00Z","v":1829543,"vw":141.944958},{"c":144.37,"h":144.86,"l":141.92,"n":53247,"o":142.23,"t":"2025-09-30T04:00:00Z","v":3349973,"vw":143.907822},{"c":148.51,"h":149.31,"l":144.65,"n":58741,"o":144.65,"t":"2025-10-01T04:00:00Z","v":3771777,"vw":148.325325},{"c":149.62,"h":149.67,"l":147.95,"n":32450,"o":148.68,"t":"2025-10-02T04:00:00Z","v":2213795,"vw":148.711519},{"c":151,"h":151.62,"l":149.83,"n":49070,"o":150.32,"t":"2025-10-03T04:00:00Z","v":3416876,"vw":150.86044},{"c":150.52,"h":151.79,"l":150.32,"n":38031,"o":151.41,"t":"2025-10-06T04:00:00Z","v":2434699,"vw":150.806954},{"c":150.48,"h":150.9367,"l":149.64,"n":29463,"o":150.49,"t":"2025-10-07T04:00:00Z","v":1962168,"vw":150.229405},{"c":151.99,"h":153.01,"l":150.43,"n":24713,"o":150.82,"t":"2025-10-08T04:00:00Z","v":1831821,"vw":152.095269},{"c":152.05,"h":152.9,"l":151.77,"n":19095,"o":152.23,"t":"2025-10-09T04:00:00Z","v":1216005,"vw":152.172626},{"c":149.95,"h":152.63,"l":149.57,"n":41430,"o":152.63,"t":"2025-10-10T04:00:00Z","v":2957879,"vw":150.574596},{"c":150.94,"h":151.76,"l":149.2,"n":38485,"o":149.88,"t":"2025-10-13T04:00:00Z","v":2210767,"vw":151.127874},{"c":151.32,"h":152.41,"l":149.0909,"n":29669,"o":149.54,"t":"2025-10-14T04:00:00Z","v":1640138,"vw":151.038244},{"c":153.39,"h":153.8444,"l":151.01,"n":26391,"o":151.155,"t":"2025-10-15T04:00:00Z","v":1652969,"vw":153.179898},{"c":153.42,"h":156.36,"l":152.64,"n":29479,"o":154.09,"t":"2025-10-16T04:00:00Z","v":2043356,"vw":154.382178},{"c":154.19,"h":154.69,"l":152.17,"n":38115,"o":152.91,"t":"2025-10-17T04:00:00Z","v":2557342,"vw":153.895613},{"c":156.49,"h":157.01,"l":154.56,"n":39619,"o":155.03,"t":"2025-10-20T04:00:00Z","v":2520501,"vw":156.227818},{"c":156.03,"h":157.1893,"l":155.175,"n":33484,"o":156.4,"t":"2025-10-21T04:00:00Z","v":2281414,"vw":155.956391},{"c":153.92,"h":156.3669,"l":153.251,"n":17950,"o":155.73,"t":"2025-10-22T04:00:00Z","v":1239744,"vw":154.328406},{"c":154.58,"h":154.9,"l":153.5,"n":14384,"o":154.41,"t":"2025-10-23T04:00:00Z","v":953942,"vw":154.349758},{"c":155.16,"h":155.93,"l":154.9,"n":14353,"o":155.73,"t":"2025-10-24T04:00:00Z","v":1745895,"vw":155.326161},{"c":157.11,"h":157.44,"l":156,"n":31459,"o":156.67,"t":"2025-10-27T04:00:00Z","v":3044432,"vw":156.914221},{"c":157.66,"h":158.285,"l":156.4,"n":16306,"o":156.71,"t":"2025-10-28T04:00:00Z","v":1133991,"vw":157.478842},{"c":156.97,"h":158.64,"l":156.19,"n":32461,"o":157.52,"t":"2025-10-29T04:00:00Z","v":1583035,"vw":157.295242},{"c":157.31,"h":158.62,"l":155,"n":35501,"o":156.53,"t":"2025-10-30T04:00:00Z","v":2577387,"vw":157.649165},{"c":159.38,"h":159.79,"l":156,"n":25494,"o":156.79,"t":"2025-10-31T04:00:00Z","v":1999402,"vw":158.928979},{"c":157.46,"h":159.23,"l":154.62,"n":34702,"o":158.98,"t":"2025-11-03T05:00:00Z","v":2473841,"vw":156.577203},{"c":156.08,"h":158.055,"l":154.63,"n":27926,"o":155.81,"t":"2025-11-04T05:00:00Z","v":2058185,"vw":156.716383},{"c":158.31,"h":158.98,"l":155.1,"n":26436,"o":155.53,"t":"2025-11-05T05:00:00Z","v":2006383,"vw":158.032926},{"c":158.43,"h":159.05,"l":157.3,"n":23377,"o":157.68,"t":"2025-11-06T05:00:00Z","v":1636693,"vw":158.316942},{"c":157.72,"h":157.72,"l":154.98,"n":27202,"o":157.39,"t":"2025-11-07T05:00:00Z","v":2098773,"vw":156.522275},{"c":159.54,"h":159.94,"l":158.37,"n":27509,"o":158.99,"t":"2025-11-10T05:00:00Z","v":1850034,"vw":159.275928},{"c":164.14,"h":164.33,"l":159.42,"n":41617,"o":159.83,"t":"2025-11-11T05:00:00Z","v":4016732,"vw":163.297658},{"c":164.96,"h":165.8099,"l":163.51,"n":39217,"o":164.45,"t":"2025-11-12T05:00:00Z","v":3101046,"vw":165.056781},{"c":163.32,"h":166.29,"l":163.24,"n":30844,"o":164.215,"t":"2025-11-13T05:00:00Z","v":3989675,"vw":164.505913},{"c":164.19,"h":165.96,"l":161.66,"n":29944,"o":162.03,"t":"2025-11-14T05:00:00Z","v":2523295,"vw":164.368251},{"c":165.26,"h":167.1499,"l":163.39,"n":40740,"o":164.11,"t":"2025-11-17T05:00:00Z","v":5183754,"vw":165.537855},{"c":166.47,"h":167.14,"l":163.775,"n":39662,"o":164.76,"t":"2025-11-18T05:00:00Z","v":4622359,"vw":166.133162},{"c":165.22,"h":166.77,"l":164.39,"n":25412,"o":166.05,"t":"2025-11-19T05:00:00Z","v":1945690,"vw":165.218595},{"c":164.24,"h":168.5,"l":164.11,"n":28718,"o":166.81,"t":"2025-11-20T05:00:00Z","v":2595102,"vw":165.749834},{"c":167.52,"h":168.73,"l":164.05,"n":43033,"o":164.38,"t":"2025-11-21T05:00:00Z","v":2873469,"vw":167.487611},{"c":169.71,"h":170.28,"l":167.84,"n":42961,"o":167.84,"t":"2025-11-24T05:00:00Z","v":3462889,"vw":169.507645},{"c":172.33,"h":172.41,"l":170.07,"n":27827,"o":170.57,"t":"2025-11-25T05:00:00Z","v":1794737,"vw":171.502975},{"c":173.66,"h":174.229,"l":172.14,"n":27457,"o":172.545,"t":"2025-11-26T05:00:00Z","v":1759721,"vw":173.381197},{"c":173.83,"h":174.4,"l":172.8401,"n":15627,"o":174.14,"t":"2025-11-28T05:00:00Z","v":1007053,"vw":173.411077},{"c":170.11,"h":172.69,"l":169.9,"n":28481,"o":172.55,"t":"2025-12-01T05:00:00Z","v":1834674,"vw":170.770874},{"c":169.22,"h":171.02,"l":168.7907,"n":41810,"o":170.155,"t":"2025-12-02T05:00:00Z","v":2899118,"vw":169.918833},{"c":172.23,"h":172.45,"l":169.55,"n":29742,"o":169.59,"t":"2025-12-03T05:00:00Z","v":1866001,"vw":171.878273},{"c":172.11,"h":172.81,"l":170.1,"n":24469,"o":172.14,"t":"2025-12-04T05:00:00Z","v":1711262,"vw":171.923304},{"c":171.16,"h":172.79,"l":170.49,"n":16552,"o":172.3,"t":"2025-12-05T05:00:00Z","v":1139364,"vw":171.248244},{"c":169.95,"h":172.6799,"l":169.73,"n":22986,"o":172.475,"t":"2025-12-08T05:00:00Z","v":1514645,"vw":170.50693},{"c":167.09,"h":170.6892,"l":166.94,"n":22847,"o":169.38,"t":"2025-12-09T05:00:00Z","v":1546322,"vw":168.233778},{"c":168.93,"h":169.375,"l":166.91,"n":20062,"o":167.07,"t":"2025-12-10T05:00:00Z","v":1326703,"vw":168.225425},{"c":170.28,"h":170.62,"l":168.62,"n":24208,"o":168.955,"t":"2025-12-11T05:00:00Z","v":1590353,"vw":170.100929},{"c":169.42,"h":170.43,"l":168.52,"n":21336,"o":170.01,"t":"2025-12-12T05:00:00Z","v":1621420,"vw":169.300723},{"c":169.38,"h":170.64,"l":168.58,"n":19492,"o":169.65,"t":"2025-12-15T05:00:00Z","v":1358282,"vw":169.269022},{"c":168.11,"h":169.39,"l":167.29,"n":12605,"o":168.96,"t":"2025-12-16T05:00:00Z","v":856551,"vw":168.114923},{"c":167.53,"h":169.315,"l":167.41,"n":18727,"o":168.41,"t":"2025-12-17T05:00:00Z","v":1407567,"vw":168.285223},{"c":166.19,"h":168.33,"l":165.7004,"n":21681,"o":166.88,"t":"2025-12-18T05:00:00Z","v":1597775,"vw":166.544739},{"c":170.2,"h":170.74,"l":166.75,"n":30715,"o":166.93,"t":"2025-12-19T05:00:00Z","v":2095867,"vw":170.063783},{"c":172.77,"h":173.16,"l":170.215,"n":25418,"o":170.45,"t":"2025-12-22T05:00:00Z","v":1860771,"vw":172.576527},{"c":172.1,"h":173.6,"l":171.9,"n":20929,"o":172.44,"t":"2025-12-23T05:00:00Z","v":1305108,"vw":172.256168},{"c":173.25,"h":173.53,"l":172.25,"n":10992,"o":172.26,"t":"2025-12-24T05:00:00Z","v":637926,"vw":172.944677},{"c":172.03,"h":172.9,"l":171.4,"n":15172,"o":172.89,"t":"2025-12-26T05:00:00Z","v":963619,"vw":171.833324},{"c":170.76,"h":172.03,"l":170.355,"n":20167,"o":171.48,"t":"2025-12-29T05:00:00Z","v":1793874,"vw":170.779133},{"c":168.89,"h":170.77,"l":168.31,"n":20979,"o":170.77,"t":"2025-12-30T05:00:00Z","v":1208859,"vw":168.940644},{"c":168.77,"h":169.575,"l":168.14,"n":17920,"o":169.1,"t":"2025-12-31T05:00:00Z","v":1761936,"vw":168.922704},{"c":169,"h":169.765,"l":167.47,"n":25732,"o":169.65,"t":"2026-01-02T05:00:00Z","v":1932939,"vw":168.700068},{"c":167.34,"h":168.99,"l":165.09,"n":37016,"o":168.5,"t":"2026-01-05T05:00:00Z","v":2716203,"vw":166.26503},{"c":171.24,"h":171.61,"l":167.39,"n":29539,"o":167.39,"t":"2026-01-06T05:00:00Z","v":1644270,"vw":170.388673},{"c":176.74,"h":179.64,"l":172.26,"n":37987,"o":172.4,"t":"2026-01-07T05:00:00Z","v":3167442,"vw":176.699749},{"c":172.26,"h":175.895,"l":170.6144,"n":40594,"o":175.34,"t":"2026-01-08T05:00:00Z","v":2482612,"vw":172.959655},{"c":172.39,"h":174.6588,"l":172.17,"n":39712,"o":173.92,"t":"2026-01-09T05:00:00Z","v":2505017,"vw":173.081299},{"c":171.4,"h":172.38,"l":169.115,"n":27320,"o":172.03,"t":"2026-01-12T05:00:00Z","v":1755689,"vw":170.431751},{"c":171.32,"h":171.76,"l":170,"n":27703,"o":171.54,"t":"2026-01-13T05:00:00Z","v":1207246,"vw":170.970808},{"c":172.83,"h":172.89,"l":170.63,"n":35548,"o":170.91,"t":"2026-01-14T05:00:00Z","v":1820512,"vw":171.941709},{"c":170.56,"h":173.42,"l":170.31,"n":28558,"o":172.49,"t":"2026-01-15T05:00:00Z","v":1519803,"vw":170.979736},{"c":169.96,"h":171.84,"l":169.64,"n":40316,"o":171.735,"t":"2026-01-16T05:00:00Z","v":1924953,"vw":170.532821},{"c":170.72,"h":170.88,"l":165.81,"n":56990,"o":167.6,"t":"2026-01-20T05:00:00Z","v":2476655,"vw":169.660255},{"c":175.16,"h":175.25,"l":170.25,"n":39802,"o":170.625,"t":"2026-01-21T05:00:00Z","v":2378190,"vw":173.781711},{"c":177.64,"h":178.74,"l":174.5,"n":47035,"o":175.39,"t":"2026-01-22T05:00:00Z","v":1882074,"vw":177.648552},{"c":175.33,"h":177.88,"l":174.72,"n":30545,"o":177.43,"t":"2026-01-23T05:00:00Z","v":1651595,"vw":175.965197},{"c":175.85,"h":176.41,"l":173.37,"n":20119,"o":174.35,"t":"2026-01-26T05:00:00Z","v":1044828,"vw":175.700439},{"c":176.9,"h":178.48,"l":175.9401,"n":21758,"o":176.17,"t":"2026-01-27T05:00:00Z","v":999987,"vw":177.120789},{"c":174.03,"h":177.06,"l":173.705,"n":29650,"o":177.06,"t":"2026-01-28T05:00:00Z","v":1595291,"vw":174.444018},{"c":174.25,"h":175.11,"l":173.18,"n":22193,"o":174.24,"t":"2026-01-29T05:00:00Z","v":1041768,"vw":174.188227},{"c":172.43,"h":175.24,"l":171.52,"n":33201,"o":173.24,"t":"2026-01-30T05:00:00Z","v":1990919,"vw":172.492738},{"c":174.14,"h":174.28,"l":171.21,"n":24835,"o":171.52,"t":"2026-02-02T05:00:00Z","v":1585092,"vw":173.727274},{"c":173.8,"h":176.86,"l":172.71,"n":37147,"o":174.08,"t":"2026-02-03T05:00:00Z","v":3664984,"vw":175.026692},{"c":174.05,"h":175.63,"l":172.48,"n":37933,"o":175.2,"t":"2026-02-04T05:00:00Z","v":2978111,"vw":173.902863},{"c":170.04,"h":176.28,"l":169.67,"n":43203,"o":173.59,"t":"2026-02-05T05:00:00Z","v":2848925,"vw":172.443192},{"c":174.98,"h":175.16,"l":171.17,"n":35925,"o":171.785,"t":"2026-02-06T05:00:00Z","v":2486423,"vw":173.95361},{"c":174.37,"h":175.02,"l":173.1138,"n":32271,"o":175.02,"t":"2026-02-09T05:00:00Z","v":1569991,"vw":174.060086},{"c":172.06,"h":174.45,"l":172.01,"n":31178,"o":174.21,"t":"2026-02-10T05:00:00Z","v":1657738,"vw":173.188402},{"c":172.7,"h":172.82,"l":169.62,"n":44507,"o":171.71,"t":"2026-02-11T05:00:00Z","v":2624142,"vw":171.46892},{"c":170.64,"h":173.07,"l":169.78,"n":35106,"o":172.5,"t":"2026-02-12T05:00:00Z","v":1701658,"vw":170.971644},{"c":172.5,"h":175.02,"l":170.8,"n":26730,"o":171.37,"t":"2026-02-13T05:00:00Z","v":1570279,"vw":173.499323},{"c":174.02,"h":174.85,"l":172.385,"n":35113,"o":172.49,"t":"2026-02-17T05:00:00Z","v":1930567,"vw":173.66747},{"c":174.76,"h":175.29,"l":173.07,"n":25390,"o":173.9,"t":"2026-02-18T05:00:00Z","v":1412593,"vw":174.740414},{"c":175.03,"h":175.22,"l":171.65,"n":30083,"o":173.94,"t":"2026-02-19T05:00:00Z","v":1597790,"vw":174.184518},{"c":174.39,"h":175.095,"l":172.5,"n":26985,"o":174.05,"t":"2026-02-20T05:00:00Z","v":1342604,"vw":174.139711},{"c":175.1,"h":176.79,"l":173.7,"n":34686,"o":173.87,"t":"2026-02-23T05:00:00Z","v":2804373,"vw":175.047046},{"c":176.36,"h":176.84,"l":174.43,"n":31167,"o":174.84,"t":"2026-02-24T05:00:00Z","v":1365576,"vw":176.163615},{"c":175.3,"h":178.29,"l":174.85,"n":31962,"o":176.75,"t":"2026-02-25T05:00:00Z","v":1581315,"vw":175.801981},{"c":173.88,"h":175.09,"l":170.895,"n":35693,"o":175.09,"t":"2026-02-26T05:00:00Z","v":1251055,"vw":172.624317},{"c":175.37,"h":175.67,"l":172.1601,"n":29787,"o":173.14,"t":"2026-02-27T05:00:00Z","v":1386897,"vw":174.506414},{"c":173.92,"h":174.74,"l":171.85,"n":32470,"o":172.905,"t":"2026-03-02T05:00:00Z","v":1709083,"vw":173.693847},{"c":170.1,"h":171.645,"l":168.245,"n":44977,"o":170.36,"t":"2026-03-03T05:00:00Z","v":2531610,"vw":170.054693},{"c":172.97,"h":173.5,"l":169.78,"n":27101,"o":171.5,"t":"2026-03-04T05:00:00Z","v":1526394,"vw":172.067519},{"c":168.67,"h":171.64,"l":167.37,"n":31971,"o":171.64,"t":"2026-03-05T05:00:00Z","v":2210891,"vw":168.948295},{"c":167.56,"h":167.97,"l":165.31,"n":31194,"o":166.48,"t":"2026-03-06T05:00:00Z","v":1883403,"vw":167.090014},{"c":171.29,"h":171.49,"l":166.55,"n":34800,"o":166.62,"t":"2026-03-09T04:00:00Z","v":2234877,"vw":169.287119},{"c":172.27,"h":174.06,"l":171.305,"n":19479,"o":172.12,"t":"2026-03-10T04:00:00Z","v":1235866,"vw":172.855626},{"c":170.87,"h":172.665,"l":170.42,"n":17680,"o":171.96,"t":"2026-03-11T04:00:00Z","v":1122646,"vw":170.978034},{"c":166.23,"h":169.77,"l":166.04,"n":32117,"o":169.77,"t":"2026-03-12T04:00:00Z","v":2601042,"vw":167.074401},{"c":165.51,"h":169,"l":164.78,"n":27359,"o":167.72,"t":"2026-03-13T04:00:00Z","v":1877822,"vw":165.938918},{"c":167.14,"h":168.8,"l":166.39,"n":18613,"o":166.39,"t":"2026-03-16T04:00:00Z","v":1199610,"vw":167.265845},{"c":167.17,"h":168.4,"l":166.96,"n":18568,"o":167.645,"t":"2026-03-17T04:00:00Z","v":1570939,"vw":167.67502},{"c":163.78,"h":166.81,"l":163.4,"n":25047,"o":166.81,"t":"2026-03-18T04:00:00Z","v":1719813,"vw":164.472683},{"c":164.46,"h":165.43,"l":162.51,"n":20861,"o":162.9,"t":"2026-03-19T04:00:00Z","v":1346390,"vw":163.802106},{"c":161.65,"h":165.355,"l":161.165,"n":19997,"o":163.57,"t":"2026-03-20T04:00:00Z","v":2529148,"vw":162.595858},{"c":162.69,"h":165.305,"l":162.17,"n":28113,"o":163.72,"t":"2026-03-23T04:00:00Z","v":2085209,"vw":163.335833},{"c":161.64,"h":162.38,"l":159.68,"n":23523,"o":161.34,"t":"2026-03-24T04:00:00Z","v":1424936,"vw":161.375175},{"c":165.75,"h":166.75,"l":163.25,"n":26469,"o":163.71,"t":"2026-03-25T04:00:00Z","v":2030802,"vw":165.76306},{"c":165.26,"h":166.98,"l":164.02,"n":25467,"o":164.2,"t":"2026-03-26T04:00:00Z","v":1781323,"vw":165.8753},{"c":160.41,"h":165.34,"l":160.27,"n":20654,"o":165.19,"t":"2026-03-27T04:00:00Z","v":1113927,"vw":162.078982},{"c":161.86,"h":162.95,"l":160.56,"n":21981,"o":161.79,"t":"2026-03-30T04:00:00Z","v":1497924,"vw":161.853767},{"c":168.85,"h":169.12,"l":164.13,"n":29939,"o":164.36,"t":"2026-03-31T04:00:00Z","v":2202767,"vw":167.622401},{"c":170.13,"h":172.04,"l":169.72,"n":27176,"o":169.75,"t":"2026-04-01T04:00:00Z","v":2211153,"vw":170.681665},{"c":169.43,"h":171.09,"l":167.14,"n":24032,"o":167.7,"t":"2026-04-02T04:00:00Z","v":1544389,"vw":168.790979},{"c":168.83,"h":170.35,"l":168.51,"n":26750,"o":169.24,"t":"2026-04-06T04:00:00Z","v":1643187,"vw":169.279426},{"c":168.5,"h":168.75,"l":165.86,"n":13242,"o":168.01,"t":"2026-04-07T04:00:00Z","v":793554,"vw":167.148568},{"c":171.86,"h":172.545,"l":170.27,"n":18548,"o":172.37,"t":"2026-04-08T04:00:00Z","v":1275427,"vw":171.35852},{"c":172.16,"h":172.62,"l":170.33,"n":13411,"o":171.41,"t":"2026-04-09T04:00:00Z","v":796452,"vw":171.759083},{"c":169.37,"h":173.44,"l":168.56,"n":16167,"o":172.49,"t":"2026-04-10T04:00:00Z","v":1131225,"vw":169.813732},{"c":172.19,"h":173.355,"l":170.1,"n":19657,"o":170.36,"t":"2026-04-13T04:00:00Z","v":1412624,"vw":171.4743},{"c":175.85,"h":176.17,"l":172.69,"n":17816,"o":172.79,"t":"2026-04-14T04:00:00Z","v":987244,"vw":175.254602},{"c":175.99,"h":177.355,"l":174.43,"n":26432,"o":176.35,"t":"2026-04-15T04:00:00Z","v":1816334,"vw":175.59274},{"c":174.12,"h":176.053,"l":173.44,"n":19239,"o":175.53,"t":"2026-04-16T04:00:00Z","v":1282763,"vw":174.281903},{"c":176.66,"h":177.34,"l":175.5,"n":19283,"o":176.33,"t":"2026-04-17T04:00:00Z","v":1256557,"vw":176.584651},{"c":175.76,"h":176.79,"l":175.29,"n":18589,"o":176.23,"t":"2026-04-20T04:00:00Z","v":1197630,"vw":176.114724},{"c":173.99,"h":175.78,"l":173.19,"n":22493,"o":175.78,"t":"2026-04-21T04:00:00Z","v":1571675,"vw":174.311853},{"c":174.36,"h":175.505,"l":173.525,"n":16931,"o":174.83,"t":"2026-04-22T04:00:00Z","v":1316975,"vw":174.275638},{"c":171.53,"h":174.7,"l":170.51,"n":17600,"o":174.17,"t":"2026-04-23T04:00:00Z","v":1649708,"vw":171.904303},{"c":169.78,"h":171.63,"l":168.445,"n":22057,"o":171.63,"t":"2026-04-24T04:00:00Z","v":1486447,"vw":169.66126},{"c":169.02,"h":172.01,"l":168.81,"n":19922,"o":169.37,"t":"2026-04-27T04:00:00Z","v":1209363,"vw":169.76054},{"c":167.81,"h":170.78,"l":167.51,"n":16844,"o":169.19,"t":"2026-04-28T04:00:00Z","v":972257,"vw":168.385707},{"c":165.38,"h":166.92,"l":164.02,"n":23587,"o":166.27,"t":"2026-04-29T04:00:00Z","v":1764577,"vw":165.184193},{"c":168.69,"h":169.11,"l":165.98,"n":22297,"o":166.225,"t":"2026-04-30T04:00:00Z","v":1516700,"vw":168.375117},{"c":167.27,"h":168.11,"l":166,"n":16290,"o":167.965,"t":"2026-05-01T04:00:00Z","v":1200652,"vw":167.435238},{"c":170.16,"h":170.26,"l":166.53,"n":15132,"o":166.57,"t":"2026-05-04T04:00:00Z","v":746071,"vw":169.405512},{"c":170.34,"h":172.675,"l":168.76,"n":15829,"o":171.29,"t":"2026-05-05T04:00:00Z","v":1036866,"vw":170.020302},{"c":173.87,"h":174.25,"l":171.11,"n":18226,"o":171.28,"t":"2026-05-06T04:00:00Z","v":1343224,"vw":173.417136},{"c":170.1,"h":173.45,"l":168.81,"n":19216,"o":172.83,"t":"2026-05-07T04:00:00Z","v":1390844,"vw":170.434982},{"c":169.94,"h":171.08,"l":168.82,"n":30533,"o":169.55,"t":"2026-05-08T04:00:00Z","v":2268084,"vw":169.961358},{"c":170,"h":173.31,"l":169.36,"n":20663,"o":170.07,"t":"2026-05-11T04:00:00Z","v":1457248,"vw":170.807865},{"c":172.28,"h":172.795,"l":169.95,"n":15146,"o":170.01,"t":"2026-05-12T04:00:00Z","v":963232,"vw":171.73911},{"c":172.65,"h":172.985,"l":170.62,"n":12028,"o":171.96,"t":"2026-05-13T04:00:00Z","v":775286,"vw":172.018201},{"c":171.33,"h":173.4,"l":170.35,"n":18278,"o":172.71,"t":"2026-05-14T04:00:00Z","v":1595954,"vw":171.68892},{"c":166.83,"h":170.78,"l":166.72,"n":24562,"o":170.67,"t":"2026-05-15T04:00:00Z","v":2115202,"vw":167.657234},{"c":164.03,"h":166.38,"l":163.11,"n":29328,"o":165.98,"t":"2026-05-18T04:00:00Z","v":2007046,"vw":164.408141},{"c":164.19,"h":165.34,"l":162.08,"n":28812,"o":163.41,"t":"2026-05-19T04:00:00Z","v":2056356,"vw":163.93774},{"c":167.91,"h":167.95,"l":165.08,"n":27869,"o":165.08,"t":"2026-05-20T04:00:00Z","v":1817942,"vw":167.153361},{"c":169.06,"h":169.66,"l":165.7,"n":29307,"o":166.59,"t":"2026-05-21T04:00:00Z","v":2467523,"vw":168.888228},{"c":168.79,"h":170.93,"l":168.66,"n":17700,"o":169.08,"t":"2026-05-22T04:00:00Z","v":984515,"vw":169.290947},{"c":169.42,"h":170.2499,"l":168.5701,"n":16554,"o":169.75,"t":"2026-05-26T04:00:00Z","v":978829,"vw":169.374032},{"c":169.88,"h":171.56,"l":169.22,"n":15664,"o":169.47,"t":"2026-05-27T04:00:00Z","v":823681,"vw":170.368936},{"c":172.24,"h":172.7,"l":169.24,"n":14289,"o":169.75,"t":"2026-05-28T04:00:00Z","v":1278975,"vw":170.873417},{"c":172.18,"h":172.91,"l":171.53,"n":20147,"o":172.408,"t":"2026-05-29T04:00:00Z","v":1407318,"vw":172.232836},{"c":169.37,"h":171.577,"l":168.34,"n":25043,"o":170.88,"t":"2026-06-01T04:00:00Z","v":1366086,"vw":169.559925},{"c":164.27,"h":167.8,"l":163.9,"n":27508,"o":167.16,"t":"2026-06-02T04:00:00Z","v":1965438,"vw":164.585334},{"c":167.5,"h":167.62,"l":163.37,"n":17881,"o":163.62,"t":"2026-06-03T04:00:00Z","v":1019303,"vw":165.99374},{"c":171.43,"h":172.44,"l":168.89,"n":22151,"o":169.345,"t":"2026-06-04T04:00:00Z","v":1470890,"vw":171.457956},{"c":168.44,"h":172.28,"l":168.22,"n":25741,"o":171.1,"t":"2026-06-05T04:00:00Z","v":1482887,"vw":169.712789},{"c":166.92,"h":170.2775,"l":166.37,"n":18275,"o":169.23,"t":"2026-06-08T04:00:00Z","v":996269,"vw":167.528797},{"c":169.36,"h":170.28,"l":166.11,"n":34635,"o":168.1,"t":"2026-06-09T04:00:00Z","v":2356791,"vw":168.701695},{"c":165.93,"h":170.81,"l":165.88,"n":18160,"o":168.68,"t":"2026-06-10T04:00:00Z","v":1272340,"vw":167.250552},{"c":170.49,"h":171.29,"l":166.1,"n":25351,"o":166.73,"t":"2026-06-11T04:00:00Z","v":1549287,"vw":169.768073},{"c":170.66,"h":172.275,"l":169.98,"n":25133,"o":170.72,"t":"2026-06-12T04:00:00Z","v":1707174,"vw":171.036276},{"c":172.17,"h":172.53,"l":170.49,"n":20116,"o":171.14,"t":"2026-06-15T04:00:00Z","v":905051,"vw":171.728214},{"c":171.44,"h":172.85,"l":170.26,"n":17214,"o":172.06,"t":"2026-06-16T04:00:00Z","v":1029354,"vw":171.319979},{"c":173.44,"h":175.79,"l":171.25,"n":17749,"o":171.69,"t":"2026-06-17T04:00:00Z","v":1215356,"vw":173.706135},{"c":173.64,"h":176.5799,"l":171.79,"n":18503,"o":174.82,"t":"2026-06-18T04:00:00Z","v":999163,"vw":173.458951},{"c":177,"h":177.45,"l":174.965,"n":29009,"o":175.68,"t":"2026-06-22T04:00:00Z","v":2018687,"vw":176.615749},{"c":178.09,"h":179.95,"l":176.04,"n":23560,"o":176.355,"t":"2026-06-23T04:00:00Z","v":1621763,"vw":178.747217},{"c":181.53,"h":183.035,"l":178.26,"n":39390,"o":178.26,"t":"2026-06-24T04:00:00Z","v":2592160,"vw":181.955296},{"c":183.67,"h":186.805,"l":182,"n":31715,"o":182.165,"t":"2026-06-25T04:00:00Z","v":1969108,"vw":184.373662},{"c":187.36,"h":188.69,"l":183.51,"n":31682,"o":183.82,"t":"2026-06-26T04:00:00Z","v":2115318,"vw":186.799811},{"c":189.79,"h":189.85,"l":187.05,"n":27044,"o":188.4,"t":"2026-06-29T04:00:00Z","v":1767661,"vw":188.651607},{"c":190.19,"h":191.15,"l":189.31,"n":31185,"o":190.45,"t":"2026-06-30T04:00:00Z","v":1839440,"vw":190.358504},{"c":190.12,"h":191.08,"l":189.48,"n":25892,"o":190.58,"t":"2026-07-01T04:00:00Z","v":1663334,"vw":190.225373},{"c":195.7,"h":195.99,"l":190.92,"n":29779,"o":191.6,"t":"2026-07-02T04:00:00Z","v":2214091,"vw":193.974554},{"c":195.31,"h":196.0245,"l":192.63,"n":28570,"o":195.7,"t":"2026-07-06T04:00:00Z","v":1649757,"vw":194.883012},{"c":198.23,"h":198.71,"l":195.335,"n":34697,"o":197.79,"t":"2026-07-07T04:00:00Z","v":2627340,"vw":197.524914},{"c":196.34,"h":197.805,"l":194.4,"n":27634,"o":196.94,"t":"2026-07-08T04:00:00Z","v":1962378,"vw":195.959684},{"c":197.34,"h":199.05,"l":196.325,"n":22640,"o":197.37,"t":"2026-07-09T04:00:00Z","v":1360453,"vw":197.378698},{"c":192.06,"h":197.46,"l":190.62,"n":44260,"o":196.985,"t":"2026-07-10T04:00:00Z","v":2975524,"vw":192.181021},{"c":189.55,"h":191.17,"l":187.91,"n":32374,"o":191.17,"t":"2026-07-13T04:00:00Z","v":1941968,"vw":189.228712},{"c":188.67,"h":189.74,"l":187.56,"n":21425,"o":189.55,"t":"2026-07-14T04:00:00Z","v":1206973,"vw":188.758186},{"c":189.9,"h":190.2,"l":186.84,"n":18110,"o":188.25,"t":"2026-07-15T04:00:00Z","v":1174350,"vw":189.256207},{"c":189.51,"h":190.97,"l":188.4,"n":21399,"o":189.55,"t":"2026-07-16T04:00:00Z","v":1214897,"vw":189.358009},{"c":189.76,"h":191.38,"l":187.15,"n":31782,"o":187.65,"t":"2026-07-17T04:00:00Z","v":2146176,"vw":189.863679},{"c":186.53,"h":191.18,"l":186.4745,"n":25213,"o":189.8,"t":"2026-07-20T04:00:00Z","v":1541567,"vw":187.873953},{"c":189.31,"h":189.39,"l":185.59,"n":21423,"o":186.24,"t":"2026-07-21T04:00:00Z","v":1245931,"vw":188.553787},{"c":187,"h":189.8,"l":187,"n":16793,"o":188.362,"t":"2026-07-22T04:00:00Z","v":817629,"vw":187.826794},{"c":188.98,"h":189.52,"l":185.26,"n":17638,"o":186.23,"t":"2026-07-23T04:00:00Z","v":1290883,"vw":188.479302},{"c":188.14,"h":190.39,"l":187.95,"n":24777,"o":189.97,"t":"2026-07-24T04:00:00Z","v":1692758,"vw":188.738246},{"c":188.33,"h":191.37,"l":188.29,"n":17989,"o":189.21,"t":"2026-07-27T04:00:00Z","v":933442,"vw":189.53089},{"c":190.52,"h":190.93,"l":188.8231,"n":19438,"o":190.03,"t":"2026-07-28T04:00:00Z","v":1060413,"vw":189.839091},{"c":188.53,"h":191.42,"l":188.33,"n":17200,"o":190.4,"t":"2026-07-29T04:00:00Z","v":1381113,"vw":189.448567},{"c":189.96,"h":190.18,"l":185.7471,"n":26765,"o":186.485,"t":"2026-07-30T04:00:00Z","v":1846676,"vw":187.954477},{"c":186.41,"h":189.29,"l":184.78,"n":23657,"o":189.14,"t":"2026-07-31T04:00:00Z","v":1608773,"vw":186.394202},{"c":185.91,"h":187.1,"l":184.25,"n":20414,"o":186.46,"t":"2026-08-03T04:00:00Z","v":1361110,"vw":185.906075},{"c":190.15,"h":190.2,"l":186.025,"n":21515,"o":187.41,"t":"2026-08-04T04:00:00Z","v":1146201,"vw":188.657105},{"c":191.8,"h":194.13,"l":190.87,"n":22892,"o":191.88,"t":"2026-08-05T04:00:00Z","v":1153278,"vw":192.171298},{"c":192.97,"h":195.07,"l":191.35,"n":26327,"o":193.7,"t":"2026-08-06T04:00:00Z","v":1996999,"vw":192.533505},{"c":197.71,"h":197.88,"l":194.72,"n":25051,"o":196.15,"t":"2026-08-07T04:00:00Z","v":1526769,"vw":196.676984},{"c":200.02,"h":200.49,"l":197.91,"n":29441,"o":198.27,"t":"2026-08-10T04:00:00Z","v":1899517,"vw":199.556436},{"c":199.74,"h":201.26,"l":199.15,"n":32543,"o":200.08,"t":"2026-08-11T04:00:00Z","v":1647203,"vw":200.006091},{"c":200.72,"h":201.56,"l":198.065,"n":29249,"o":199.14,"t":"2026-08-12T04:00:00Z","v":1780025,"vw":200.585642},{"c":198.94,"h":201.72,"l":198.73,"n":21822,"o":201.22,"t":"2026-08-13T04:00:00Z","v":1297378,"vw":199.840042},{"c":198.26,"h":198.28,"l":195.67,"n":14680,"o":198.15,"t":"2026-08-14T04:00:00Z","v":584030,"vw":197.281812},{"c":201.93,"h":202,"l":197.985,"n":17937,"o":198.29,"t":"2026-08-17T04:00:00Z","v":1105006,"vw":201.437526},{"c":203.56,"h":204.07,"l":201.29,"n":25748,"o":201.93,"t":"2026-08-18T04:00:00Z","v":1534855,"vw":203.378752},{"c":216.96,"h":217.06,"l":209.77,"n":36685,"o":210.395,"t":"2026-08-19T04:00:00Z","v":2402816,"vw":214.55709},{"c":210.83,"h":214.335,"l":210.31,"n":42300,"o":213.13,"t":"2026-08-20T04:00:00Z","v":2785702,"vw":212.202334},{"c":213.56,"h":215.605,"l":211.06,"n":41992,"o":211.55,"t":"2026-08-21T04:00:00Z","v":2682125,"vw":214.040096},{"c":212.53,"h":213.46,"l":210.09,"n":22062,"o":212.695,"t":"2026-08-24T04:00:00Z","v":1243650,"vw":211.754835},{"c":216.4,"h":217.12,"l":213.22,"n":24603,"o":213.4,"t":"2026-08-25T04:00:00Z","v":1465190,"vw":216.057792},{"c":215.23,"h":216.07,"l":214.03,"n":21465,"o":215.43,"t":"2026-08-26T04:00:00Z","v":1391076,"vw":215.233313},{"c":214.8,"h":215.52,"l":213.3,"n":19845,"o":213.87,"t":"2026-08-27T04:00:00Z","v":1272232,"vw":214.777465},{"c":208.95,"h":213.89,"l":208.54,"n":24890,"o":213.095,"t":"2026-08-28T04:00:00Z","v":1418631,"vw":210.15831},{"c":209.05,"h":209.84,"l":206.01,"n":20046,"o":207.24,"t":"2026-08-31T04:00:00Z","v":1222789,"vw":208.073408},{"c":210.82,"h":211.24,"l":208.4701,"n":20457,"o":208.74,"t":"2026-09-01T04:00:00Z","v":1565776,"vw":209.896088},{"c":213.8,"h":215.31,"l":210.77,"n":23937,"o":211.935,"t":"2026-09-02T04:00:00Z","v":1630402,"vw":212.75637},{"c":213.81,"h":214.94,"l":211.49,"n":27974,"o":214.7,"t":"2026-09-03T04:00:00Z","v":1610959,"vw":213.008808},{"c":211.92,"h":213.225,"l":211.1773,"n":15590,"o":211.58,"t":"2026-09-04T04:00:00Z","v":709507,"vw":211.956586},{"c":207.33,"h":209.41,"l":205.23,"n":29883,"o":209.04,"t":"2026-09-08T04:00:00Z","v":1800401,"vw":207.79656},{"c":205.49,"h":207.85,"l":205.2001,"n":21810,"o":206.57,"t":"2026-09-09T04:00:00Z","v":1114138,"vw":205.997235},{"c":202.64,"h":204.66,"l":201.924,"n":25545,"o":203.59,"t":"2026-09-10T04:00:00Z","v":1891912,"vw":203.10495},{"c":202.93,"h":205.31,"l":202.75,"n":24590,"o":203.94,"t":"2026-09-11T04:00:00Z","v":2283273,"vw":203.497343},{"c":204.6,"h":205.7,"l":202.57,"n":18282,"o":203.7,"t":"2026-09-14T04:00:00Z","v":1327101,"vw":204.252903},{"c":202,"h":204.18,"l":200.52,"n":23120,"o":203.82,"t":"2026-09-15T04:00:00Z","v":1917740,"vw":201.978985},{"c":202.4,"h":204.1599,"l":200.98,"n":16664,"o":202.49,"t":"2026-09-16T04:00:00Z","v":1097917,"vw":202.798348},{"c":207.07,"h":207.52,"l":204.81,"n":17643,"o":205.27,"t":"2026-09-17T04:00:00Z","v":1312902,"vw":206.681822},{"c":204.56,"h":207.475,"l":204.25,"n":21309,"o":207.04,"t":"2026-09-18T04:00:00Z","v":1354671,"vw":204.997796},{"c":207.16,"h":208.09,"l":204.24,"n":28728,"o":205.71,"t":"2026-09-21T04:00:00Z","v":1717296,"vw":207.207641},{"c":210.81,"h":211.643,"l":207.2,"n":24372,"o":207.74,"t":"2026-09-22T04:00:00Z","v":1521656,"vw":210.233513},{"c":206.6,"h":211.83,"l":205.655,"n":26914,"o":211.23,"t":"2026-09-23T04:00:00Z","v":1834556,"vw":208.130924},{"c":209.25,"h":209.52,"l":205.63,"n":24281,"o":206,"t":"2026-09-24T04:00:00Z","v":1592320,"vw":208.010197},{"c":209.77,"h":210.25,"l":207.62,"n":18969,"o":209.75,"t":"2026-09-25T04:00:00Z","v":1274591,"vw":209.252259},{"c":210.71,"h":211.57,"l":207.78,"n":15073,"o":208.43,"t":"2026-09-28T04:00:00Z","v":811650,"vw":210.071272},{"c":211.04,"h":212.255,"l":208.2233,"n":18004,"o":210.65,"t":"2026-09-29T04:00:00Z","v":1621849,"vw":209.546992},{"c":210.53,"h":212.62,"l":209.84,"n":22628,"o":210.89,"t":"2026-09-30T04:00:00Z","v":1940258,"vw":211.412917},{"c":205.96,"h":211.73,"l":205.84,"n":24111,"o":210.085,"t":"2026-10-01T04:00:00Z","v":1547476,"vw":207.943972},{"c":205.29,"h":206.99,"l":204.14,"n":24938,"o":206.85,"t":"2026-10-02T04:00:00Z","v":2090881,"vw":204.928192},{"c":207.96,"h":208.6,"l":203.79,"n":20847,"o":205.292,"t":"2026-10-05T04:00:00Z","v":1550075,"vw":206.766845},{"c":203.1,"h":210.24,"l":201.4775,"n":36900,"o":209.35,"t":"2026-10-06T04:00:00Z","v":2443872,"vw":203.708863},{"c":203.34,"h":205.805,"l":201.12,"n":24798,"o":201.84,"t":"2026-10-07T04:00:00Z","v":1477808,"vw":203.867818},{"c":200.48,"h":201.72,"l":196.87,"n":34386,"o":200.9,"t":"2026-10-08T04:00:00Z","v":3615636,"vw":199.317214},{"c":206.49,"h":206.79,"l":200.53,"n":30582,"o":201.05,"t":"2026-10-09T04:00:00Z","v":2456038,"vw":205.276726},{"c":204.26,"h":206.93,"l":203.92,"n":19371,"o":206.85,"t":"2026-10-12T04:00:00Z","v":1157763,"vw":204.896142},{"c":200.02,"h":203.91,"l":199.59,"n":19261,"o":203.86,"t":"2026-10-13T04:00:00Z","v":1108293,"vw":200.841923},{"c":203.25,"h":203.9,"l":199.04,"n":19548,"o":200.08,"t":"2026-10-14T04:00:00Z","v":1129668,"vw":202.924785},{"c":207.41,"h":208.96,"l":204.54,"n":22833,"o":205.48,"t":"2026-10-15T04:00:00Z","v":1672370,"vw":207.80173}],"volatilityBars":[{"c":201.05,"h":201.05,"l":201.05,"n":3,"o":201.05,"t":"2026-10-08T11:00:00Z","v":210,"vw":201.05},{"c":201.36,"h":201.36,"l":201.36,"n":25,"o":201.36,"t":"2026-10-08T11:15:00Z","v":1485,"vw":201.36},{"c":201.4,"h":201.4,"l":201.4,"n":9,"o":201.4,"t":"2026-10-08T12:15:00Z","v":1100,"vw":201.4},{"c":201.06,"h":201.11,"l":201.06,"n":30,"o":201.11,"t":"2026-10-08T12:45:00Z","v":1400,"vw":201.101848},{"c":201.11,"h":201.11,"l":201.11,"n":1,"o":201.11,"t":"2026-10-08T13:00:00Z","v":190,"vw":201.11},{"c":201,"h":201,"l":201,"n":33,"o":201,"t":"2026-10-08T13:15:00Z","v":4018,"vw":201},{"c":199.155,"h":201.72,"l":198.73,"n":2017,"o":200.9,"t":"2026-10-08T13:30:00Z","v":165210,"vw":199.848655},{"c":199.71,"h":200.48,"l":198.76,"n":945,"o":199.13,"t":"2026-10-08T13:45:00Z","v":77628,"vw":199.662852},{"c":198.3,"h":199.7986,"l":197.9118,"n":2804,"o":199.7986,"t":"2026-10-08T14:00:00Z","v":195155,"vw":198.492912},{"c":197.45,"h":198.24,"l":197.22,"n":1601,"o":198.236,"t":"2026-10-08T14:15:00Z","v":99675,"vw":197.626674},{"c":197.87,"h":198.21,"l":197.28,"n":1442,"o":197.48,"t":"2026-10-08T14:30:00Z","v":92683,"vw":197.76213},{"c":197.51,"h":197.9,"l":197.24,"n":1352,"o":197.84,"t":"2026-10-08T14:45:00Z","v":67285,"vw":197.623385},{"c":197.61,"h":197.845,"l":197.15,"n":1261,"o":197.52,"t":"2026-10-08T15:00:00Z","v":115004,"vw":197.588175},{"c":197.68,"h":198.1,"l":197.595,"n":1134,"o":197.62,"t":"2026-10-08T15:15:00Z","v":55307,"vw":197.888777},{"c":197.31,"h":197.74,"l":196.94,"n":1169,"o":197.69,"t":"2026-10-08T15:30:00Z","v":64602,"vw":197.218794},{"c":196.92,"h":197.39,"l":196.87,"n":713,"o":197.31,"t":"2026-10-08T15:45:00Z","v":35258,"vw":197.13609},{"c":197.26,"h":197.45,"l":196.9,"n":486,"o":196.9,"t":"2026-10-08T16:00:00Z","v":24515,"vw":197.096298},{"c":197.65,"h":198.02,"l":197.12,"n":1104,"o":197.12,"t":"2026-10-08T16:15:00Z","v":69041,"vw":197.614354},{"c":197.65,"h":197.77,"l":197.43,"n":504,"o":197.66,"t":"2026-10-08T16:30:00Z","v":25050,"vw":197.600559},{"c":199.13,"h":199.2,"l":197.65,"n":798,"o":197.7,"t":"2026-10-08T16:45:00Z","v":46229,"vw":198.345478},{"c":199.12,"h":199.55,"l":198.99,"n":1027,"o":199.07,"t":"2026-10-08T17:00:00Z","v":85556,"vw":199.258544},{"c":199.38,"h":199.735,"l":199.08,"n":870,"o":199.1,"t":"2026-10-08T17:15:00Z","v":59727,"vw":199.412623},{"c":199.649,"h":199.965,"l":199.32,"n":1313,"o":199.34,"t":"2026-10-08T17:30:00Z","v":46177,"vw":199.556434},{"c":199.85,"h":199.85,"l":199.44,"n":635,"o":199.605,"t":"2026-10-08T17:45:00Z","v":34640,"vw":199.698674},{"c":200.285,"h":200.32,"l":199.53,"n":610,"o":199.82,"t":"2026-10-08T18:00:00Z","v":40148,"vw":199.803771},{"c":200.14,"h":200.5505,"l":199.84,"n":657,"o":200.4,"t":"2026-10-08T18:15:00Z","v":37890,"vw":200.077631},{"c":200.3,"h":200.3934,"l":200.01,"n":839,"o":200.08,"t":"2026-10-08T18:30:00Z","v":53877,"vw":200.172662},{"c":200.15,"h":200.42,"l":199.93,"n":621,"o":200.24,"t":"2026-10-08T18:45:00Z","v":35270,"vw":200.17378},{"c":200.5925,"h":200.68,"l":200.135,"n":840,"o":200.185,"t":"2026-10-08T19:00:00Z","v":42122,"vw":200.362623},{"c":200.5608,"h":200.71,"l":200.43,"n":928,"o":200.57,"t":"2026-10-08T19:15:00Z","v":54537,"vw":200.571433},{"c":200.75,"h":200.78,"l":200.39,"n":2145,"o":200.6,"t":"2026-10-08T19:30:00Z","v":139156,"vw":200.596669},{"c":200.5,"h":200.76,"l":200.19,"n":6246,"o":200.74,"t":"2026-10-08T19:45:00Z","v":496221,"vw":200.423473},{"c":200.48,"h":200.48,"l":200.48,"n":15,"o":200.48,"t":"2026-10-08T20:00:00Z","v":61809,"vw":200.48},{"c":202.28,"h":203.41,"l":200.53,"n":1600,"o":201.05,"t":"2026-10-09T13:30:00Z","v":138465,"vw":202.256169},{"c":204.58,"h":204.75,"l":202.195,"n":1716,"o":202.27,"t":"2026-10-09T13:45:00Z","v":277388,"vw":204.118398},{"c":205.09,"h":205.78,"l":204.58,"n":2072,"o":204.72,"t":"2026-10-09T14:00:00Z","v":154454,"vw":205.205843},{"c":205.05,"h":205.31,"l":204.3,"n":906,"o":205.1,"t":"2026-10-09T14:15:00Z","v":55239,"vw":204.820459},{"c":203.635,"h":205.2,"l":203.63,"n":1419,"o":205.13,"t":"2026-10-09T14:30:00Z","v":86362,"vw":204.522394},{"c":203.27,"h":203.67,"l":202.35,"n":1848,"o":203.66,"t":"2026-10-09T14:45:00Z","v":148007,"vw":203.038912},{"c":203.58,"h":203.73,"l":203.09,"n":948,"o":203.155,"t":"2026-10-09T15:00:00Z","v":45057,"vw":203.325318},{"c":204.05,"h":204.05,"l":203.62,"n":801,"o":203.62,"t":"2026-10-09T15:15:00Z","v":45175,"vw":203.847934},{"c":204.805,"h":204.805,"l":204.12,"n":718,"o":204.12,"t":"2026-10-09T15:30:00Z","v":34292,"vw":204.435634},{"c":205.11,"h":205.23,"l":204.465,"n":709,"o":204.75,"t":"2026-10-09T15:45:00Z","v":34050,"vw":204.808968},{"c":205.275,"h":205.29,"l":204.86,"n":1108,"o":205.14,"t":"2026-10-09T16:00:00Z","v":91460,"vw":205.159596},{"c":205.92,"h":205.92,"l":205.24,"n":650,"o":205.26,"t":"2026-10-09T16:15:00Z","v":34880,"vw":205.553249},{"c":205.76,"h":206.22,"l":205.7,"n":778,"o":205.92,"t":"2026-10-09T16:30:00Z","v":41197,"vw":206.058736},{"c":206.1399,"h":206.1399,"l":205.835,"n":475,"o":205.84,"t":"2026-10-09T16:45:00Z","v":28875,"vw":205.967183},{"c":206.32,"h":206.41,"l":206.09,"n":517,"o":206.19,"t":"2026-10-09T17:00:00Z","v":26178,"vw":206.239358},{"c":206.34,"h":206.5,"l":206.25,"n":663,"o":206.32,"t":"2026-10-09T17:15:00Z","v":38693,"vw":206.390745},{"c":206.515,"h":206.79,"l":206.34,"n":797,"o":206.34,"t":"2026-10-09T17:30:00Z","v":36543,"vw":206.605787},{"c":206.52,"h":206.615,"l":206.31,"n":870,"o":206.5,"t":"2026-10-09T17:45:00Z","v":57338,"vw":206.46162},{"c":206.25,"h":206.5025,"l":206.13,"n":605,"o":206.495,"t":"2026-10-09T18:00:00Z","v":29445,"vw":206.26514},{"c":206.245,"h":206.38,"l":206.125,"n":671,"o":206.25,"t":"2026-10-09T18:15:00Z","v":50597,"vw":206.199059},{"c":206.45,"h":206.54,"l":206.14,"n":1043,"o":206.23,"t":"2026-10-09T18:30:00Z","v":97663,"vw":206.431593},{"c":206.305,"h":206.65,"l":206.3,"n":803,"o":206.465,"t":"2026-10-09T18:45:00Z","v":50681,"vw":206.45303},{"c":206.13,"h":206.355,"l":206.13,"n":693,"o":206.22,"t":"2026-10-09T19:00:00Z","v":93259,"vw":206.245441},{"c":206.1,"h":206.35,"l":206.02,"n":552,"o":206.14,"t":"2026-10-09T19:15:00Z","v":27513,"vw":206.158437},{"c":206.28,"h":206.36,"l":206.02,"n":1917,"o":206.07,"t":"2026-10-09T19:30:00Z","v":177697,"vw":206.250071},{"c":206.36,"h":206.45,"l":206.08,"n":5247,"o":206.27,"t":"2026-10-09T19:45:00Z","v":406626,"vw":206.282262},{"c":206.16,"h":206.49,"l":206.16,"n":24,"o":206.49,"t":"2026-10-09T20:00:00Z","v":131986,"vw":206.486974},{"c":206.16,"h":206.16,"l":206.16,"n":11,"o":206.16,"t":"2026-10-09T20:15:00Z","v":1475,"vw":206.16},{"c":206.49,"h":206.49,"l":206.49,"n":15,"o":206.49,"t":"2026-10-09T20:30:00Z","v":1500,"vw":206.49},{"c":206.94,"h":206.97,"l":206.94,"n":9,"o":206.94,"t":"2026-10-09T20:45:00Z","v":1036,"vw":206.944286},{"c":206.65,"h":206.65,"l":206.65,"n":1,"o":206.65,"t":"2026-10-09T21:00:00Z","v":100,"vw":206.65},{"c":206.7,"h":206.7,"l":206.63,"n":64,"o":206.64,"t":"2026-10-09T21:15:00Z","v":6615,"vw":206.692955},{"c":206.5,"h":206.5,"l":206.5,"n":2,"o":206.5,"t":"2026-10-09T22:15:00Z","v":400,"vw":206.5},{"c":206.7,"h":206.7,"l":206.7,"n":1,"o":206.7,"t":"2026-10-12T08:00:00Z","v":100,"vw":206.7},{"c":206.56,"h":206.56,"l":206.56,"n":3,"o":206.56,"t":"2026-10-12T11:45:00Z","v":186,"vw":206.56},{"c":206.49,"h":206.85,"l":205.11,"n":997,"o":206.85,"t":"2026-10-12T13:30:00Z","v":54576,"vw":206.134405},{"c":206.6,"h":206.93,"l":205.5675,"n":643,"o":206.5,"t":"2026-10-12T13:45:00Z","v":39789,"vw":206.364775},{"c":205.94,"h":206.65,"l":205.47,"n":1756,"o":206.65,"t":"2026-10-12T14:00:00Z","v":127503,"vw":205.840987},{"c":205.87,"h":206.43,"l":205.73,"n":425,"o":205.77,"t":"2026-10-12T14:15:00Z","v":25542,"vw":205.977118},{"c":205.22,"h":205.88,"l":205.2,"n":449,"o":205.88,"t":"2026-10-12T14:30:00Z","v":28975,"vw":205.532229},{"c":205.47,"h":205.705,"l":205.1,"n":747,"o":205.2899,"t":"2026-10-12T14:45:00Z","v":33397,"vw":205.268495},{"c":205.9,"h":205.91,"l":205.25,"n":440,"o":205.475,"t":"2026-10-12T15:00:00Z","v":25565,"vw":205.553079},{"c":205.785,"h":205.89,"l":205.54,"n":853,"o":205.84,"t":"2026-10-12T15:15:00Z","v":57530,"vw":205.673068},{"c":205.08,"h":205.8225,"l":205.04,"n":382,"o":205.73,"t":"2026-10-12T15:30:00Z","v":22860,"vw":205.514953},{"c":205.06,"h":205.34,"l":205.055,"n":299,"o":205.07,"t":"2026-10-12T15:45:00Z","v":15737,"vw":205.213285},{"c":204.82,"h":205.065,"l":204.72,"n":365,"o":205.035,"t":"2026-10-12T16:00:00Z","v":19807,"vw":204.868585},{"c":204.85,"h":204.98,"l":204.67,"n":614,"o":204.86,"t":"2026-10-12T16:15:00Z","v":31726,"vw":204.760607},{"c":204.57,"h":204.87,"l":204.46,"n":473,"o":204.82,"t":"2026-10-12T16:30:00Z","v":28902,"vw":204.702048},{"c":204.42,"h":204.6,"l":204.15,"n":368,"o":204.6,"t":"2026-10-12T16:45:00Z","v":22023,"vw":204.316977},{"c":204.3,"h":204.48,"l":204.17,"n":360,"o":204.44,"t":"2026-10-12T17:00:00Z","v":20928,"vw":204.293739},{"c":204.53,"h":204.55,"l":204.13,"n":545,"o":204.25,"t":"2026-10-12T17:15:00Z","v":32067,"vw":204.225428},{"c":204.37,"h":204.48,"l":204.185,"n":685,"o":204.46,"t":"2026-10-12T17:30:00Z","v":33597,"vw":204.347187},{"c":204.32,"h":204.43,"l":204.07,"n":547,"o":204.37,"t":"2026-10-12T17:45:00Z","v":18275,"vw":204.203503},{"c":204.62,"h":204.62,"l":204.28,"n":295,"o":204.29,"t":"2026-10-12T18:00:00Z","v":18911,"vw":204.452638},{"c":204.4,"h":204.63,"l":204.33,"n":355,"o":204.62,"t":"2026-10-12T18:15:00Z","v":20502,"vw":204.539733},{"c":204.51,"h":204.53,"l":204.3,"n":556,"o":204.37,"t":"2026-10-12T18:30:00Z","v":33769,"vw":204.422468},{"c":204.39,"h":204.49,"l":204.23,"n":506,"o":204.49,"t":"2026-10-12T18:45:00Z","v":26923,"vw":204.339326},{"c":204.08,"h":204.4,"l":203.92,"n":633,"o":204.38,"t":"2026-10-12T19:00:00Z","v":28341,"vw":204.144357},{"c":204.04,"h":204.12,"l":203.93,"n":761,"o":204.07,"t":"2026-10-12T19:15:00Z","v":46249,"vw":204.03503},{"c":204.05,"h":204.16,"l":203.92,"n":1085,"o":204.01,"t":"2026-10-12T19:30:00Z","v":66543,"vw":204.023356},{"c":204.3,"h":204.42,"l":203.96,"n":3834,"o":204.09,"t":"2026-10-12T19:45:00Z","v":229019,"vw":204.261563},{"c":204.26,"h":204.26,"l":204.26,"n":13,"o":204.26,"t":"2026-10-12T20:00:00Z","v":32534,"vw":204.26},{"c":202.71,"h":203.91,"l":202.06,"n":798,"o":203.8,"t":"2026-10-13T13:30:00Z","v":41641,"vw":202.91961},{"c":201.56,"h":202.69,"l":200.75,"n":839,"o":202.69,"t":"2026-10-13T13:45:00Z","v":46981,"vw":201.294267},{"c":202.06,"h":202.5,"l":201.5,"n":602,"o":201.78,"t":"2026-10-13T14:00:00Z","v":58868,"vw":201.944443},{"c":201.18,"h":202.07,"l":201.18,"n":287,"o":201.98,"t":"2026-10-13T14:15:00Z","v":17537,"vw":201.696188},{"c":201.84,"h":201.9175,"l":201.1,"n":655,"o":201.2,"t":"2026-10-13T14:30:00Z","v":52668,"vw":201.502695},{"c":201.63,"h":202.14,"l":201.63,"n":559,"o":201.88,"t":"2026-10-13T14:45:00Z","v":22990,"vw":201.865102},{"c":201.5751,"h":201.71,"l":201.36,"n":406,"o":201.7,"t":"2026-10-13T15:00:00Z","v":13402,"vw":201.55352},{"c":201.385,"h":201.85,"l":201.38,"n":367,"o":201.56,"t":"2026-10-13T15:15:00Z","v":13900,"vw":201.644448},{"c":201.77,"h":201.77,"l":201.145,"n":734,"o":201.25,"t":"2026-10-13T15:30:00Z","v":39825,"vw":201.292116},{"c":201.66,"h":201.75,"l":201.34,"n":476,"o":201.72,"t":"2026-10-13T15:45:00Z","v":24877,"vw":201.570541},{"c":201.09,"h":201.715,"l":201.09,"n":314,"o":201.64,"t":"2026-10-13T16:00:00Z","v":11198,"vw":201.453107},{"c":201.08,"h":201.205,"l":200.75,"n":581,"o":201.18,"t":"2026-10-13T16:15:00Z","v":31300,"vw":200.988591},{"c":201.4,"h":201.4,"l":200.97,"n":393,"o":201.08,"t":"2026-10-13T16:30:00Z","v":18642,"vw":201.084913},{"c":201.095,"h":201.38,"l":201.095,"n":577,"o":201.34,"t":"2026-10-13T16:45:00Z","v":21833,"vw":201.272016},{"c":200.75,"h":201.46,"l":200.66,"n":584,"o":201.1,"t":"2026-10-13T17:00:00Z","v":21450,"vw":201.218425},{"c":200.58,"h":200.78,"l":200.51,"n":284,"o":200.77,"t":"2026-10-13T17:15:00Z","v":12258,"vw":200.644627},{"c":200.37,"h":200.76,"l":200.33,"n":391,"o":200.63,"t":"2026-10-13T17:30:00Z","v":11517,"vw":200.513312},{"c":200.31,"h":200.36,"l":200.11,"n":461,"o":200.25,"t":"2026-10-13T17:45:00Z","v":16104,"vw":200.273394},{"c":200.51,"h":200.51,"l":200.24,"n":644,"o":200.34,"t":"2026-10-13T18:00:00Z","v":37818,"vw":200.365481},{"c":200.88,"h":200.88,"l":200.415,"n":590,"o":200.43,"t":"2026-10-13T18:15:00Z","v":28670,"vw":200.663904},{"c":200.87,"h":200.92,"l":200.67,"n":484,"o":200.9,"t":"2026-10-13T18:30:00Z","v":26938,"vw":200.848648},{"c":200.6,"h":200.88,"l":200.44,"n":964,"o":200.84,"t":"2026-10-13T18:45:00Z","v":104736,"vw":200.729288},{"c":200.65,"h":200.69,"l":200.39,"n":530,"o":200.56,"t":"2026-10-13T19:00:00Z","v":19906,"vw":200.549004},{"c":200.55,"h":200.64,"l":200.11,"n":551,"o":200.61,"t":"2026-10-13T19:15:00Z","v":28451,"vw":200.347939},{"c":200.55,"h":200.69,"l":200.35,"n":1112,"o":200.55,"t":"2026-10-13T19:30:00Z","v":59721,"vw":200.559755},{"c":200.11,"h":200.52,"l":199.59,"n":4462,"o":200.5,"t":"2026-10-13T19:45:00Z","v":237751,"vw":200.034216},{"c":200.02,"h":200.02,"l":200.02,"n":11,"o":200.02,"t":"2026-10-13T20:00:00Z","v":64270,"vw":200.02},{"c":201.8,"h":201.8,"l":201.8,"n":2,"o":201.8,"t":"2026-10-13T20:15:00Z","v":201,"vw":201.8},{"c":200,"h":200.06,"l":200,"n":5,"o":200.06,"t":"2026-10-13T20:45:00Z","v":610,"vw":200.04844},{"c":200.02,"h":200.02,"l":200.02,"n":3,"o":200.02,"t":"2026-10-13T22:30:00Z","v":150,"vw":200.02},{"c":201.02,"h":201.02,"l":201.02,"n":3,"o":201.02,"t":"2026-10-14T08:00:00Z","v":110,"vw":201.02},{"c":201,"h":201,"l":201,"n":1,"o":201,"t":"2026-10-14T08:45:00Z","v":100,"vw":201},{"c":202.685,"h":202.815,"l":199.04,"n":946,"o":200.08,"t":"2026-10-14T13:30:00Z","v":65678,"vw":201.574807},{"c":202.25,"h":203.9,"l":202,"n":1082,"o":202.61,"t":"2026-10-14T13:45:00Z","v":70663,"vw":202.59918},{"c":202.65,"h":203.5,"l":202.19,"n":611,"o":202.19,"t":"2026-10-14T14:00:00Z","v":36059,"vw":203.021992},{"c":202.71,"h":203.29,"l":202.35,"n":648,"o":202.51,"t":"2026-10-14T14:15:00Z","v":41056,"vw":202.869853},{"c":202.64,"h":202.93,"l":202.21,"n":775,"o":202.68,"t":"2026-10-14T14:30:00Z","v":49512,"vw":202.471477},{"c":202.41,"h":202.945,"l":202.08,"n":617,"o":202.69,"t":"2026-10-14T14:45:00Z","v":28099,"vw":202.496682},{"c":202.46,"h":202.65,"l":202.32,"n":774,"o":202.39,"t":"2026-10-14T15:00:00Z","v":42737,"vw":202.506049},{"c":203.1188,"h":203.24,"l":202.44,"n":702,"o":202.535,"t":"2026-10-14T15:15:00Z","v":36230,"vw":202.919686},{"c":202.69,"h":203.1592,"l":202.6,"n":492,"o":203.14,"t":"2026-10-14T15:30:00Z","v":26934,"vw":202.793921},{"c":202.565,"h":203.19,"l":202.565,"n":669,"o":202.65,"t":"2026-10-14T15:45:00Z","v":21824,"vw":202.820543},{"c":202.15,"h":202.565,"l":202.05,"n":420,"o":202.54,"t":"2026-10-14T16:00:00Z","v":19365,"vw":202.328286},{"c":202.44,"h":202.67,"l":202.15,"n":537,"o":202.23,"t":"2026-10-14T16:15:00Z","v":22858,"vw":202.361212},{"c":202.6,"h":202.69,"l":202.3275,"n":598,"o":202.57,"t":"2026-10-14T16:30:00Z","v":37538,"vw":202.54557},{"c":202.9,"h":202.9,"l":202.58,"n":449,"o":202.74,"t":"2026-10-14T16:45:00Z","v":20086,"vw":202.725362},{"c":203.085,"h":203.41,"l":202.85,"n":463,"o":202.85,"t":"2026-10-14T17:00:00Z","v":22060,"vw":203.126254},{"c":203.16,"h":203.31,"l":203.06,"n":320,"o":203.11,"t":"2026-10-14T17:15:00Z","v":12448,"vw":203.184758},{"c":203.39,"h":203.66,"l":203.16,"n":525,"o":203.16,"t":"2026-10-14T17:30:00Z","v":37520,"vw":203.393933},{"c":203.59,"h":203.6593,"l":203.11,"n":650,"o":203.42,"t":"2026-10-14T17:45:00Z","v":22809,"vw":203.370511},{"c":203.59,"h":203.76,"l":203.43,"n":553,"o":203.61,"t":"2026-10-14T18:00:00Z","v":25084,"vw":203.610731},{"c":203.38,"h":203.72,"l":203.33,"n":575,"o":203.6,"t":"2026-10-14T18:15:00Z","v":26432,"vw":203.519516},{"c":203.14,"h":203.55,"l":203.14,"n":462,"o":203.43,"t":"2026-10-14T18:30:00Z","v":18900,"vw":203.382849},{"c":203.28,"h":203.4,"l":203.135,"n":571,"o":203.18,"t":"2026-10-14T18:45:00Z","v":26128,"vw":203.276355},{"c":203.3,"h":203.3,"l":202.95,"n":729,"o":203.2,"t":"2026-10-14T19:00:00Z","v":27482,"vw":203.086704},{"c":203.51,"h":203.73,"l":203.18,"n":639,"o":203.28,"t":"2026-10-14T19:15:00Z","v":102284,"vw":203.399416},{"c":202.88,"h":203.72,"l":202.87,"n":871,"o":203.53,"t":"2026-10-14T19:30:00Z","v":42764,"vw":203.265762},{"c":203.23,"h":203.4,"l":202.84,"n":3502,"o":202.91,"t":"2026-10-14T19:45:00Z","v":139895,"vw":203.204573},{"c":203.27,"h":203.72,"l":203.13,"n":19,"o":203.72,"t":"2026-10-14T20:00:00Z","v":79777,"vw":203.250535},{"c":202.8,"h":202.8,"l":202.8,"n":8,"o":202.8,"t":"2026-10-14T20:45:00Z","v":4032,"vw":202.8},{"c":202.55,"h":202.55,"l":202.55,"n":1,"o":202.55,"t":"2026-10-14T21:30:00Z","v":100,"vw":202.55},{"c":205,"h":205,"l":205,"n":31,"o":205,"t":"2026-10-15T13:15:00Z","v":524,"vw":205},{"c":206.13,"h":206.88,"l":204.54,"n":1626,"o":205.48,"t":"2026-10-15T13:30:00Z","v":128460,"vw":205.451057},{"c":207.5,"h":207.5,"l":205.87,"n":572,"o":206.08,"t":"2026-10-15T13:45:00Z","v":60008,"vw":206.849748},{"c":207.8,"h":208.38,"l":207.13,"n":1094,"o":207.46,"t":"2026-10-15T14:00:00Z","v":111935,"vw":208.001409},{"c":206.84,"h":208.15,"l":206.56,"n":824,"o":207.76,"t":"2026-10-15T14:15:00Z","v":81335,"vw":207.654698},{"c":207.6,"h":207.6,"l":206.35,"n":456,"o":206.7643,"t":"2026-10-15T14:30:00Z","v":36336,"vw":206.819363},{"c":208.045,"h":208.38,"l":207.55,"n":807,"o":207.61,"t":"2026-10-15T14:45:00Z","v":59886,"vw":207.949007},{"c":208.48,"h":208.76,"l":207.785,"n":989,"o":208.09,"t":"2026-10-15T15:00:00Z","v":60108,"vw":208.266023},{"c":208.59,"h":208.605,"l":208.23,"n":1187,"o":208.435,"t":"2026-10-15T15:15:00Z","v":63957,"vw":208.450117},{"c":208.44,"h":208.75,"l":208.29,"n":1022,"o":208.665,"t":"2026-10-15T15:30:00Z","v":110132,"vw":208.483171},{"c":208.34,"h":208.545,"l":208.12,"n":1447,"o":208.38,"t":"2026-10-15T15:45:00Z","v":115102,"vw":208.430811},{"c":208.34,"h":208.96,"l":208.28,"n":1110,"o":208.3,"t":"2026-10-15T16:00:00Z","v":75356,"vw":208.487617},{"c":207.96,"h":208.39,"l":207.93,"n":657,"o":208.345,"t":"2026-10-15T16:15:00Z","v":58865,"vw":208.285233},{"c":208.33,"h":208.34,"l":207.89,"n":583,"o":207.94,"t":"2026-10-15T16:30:00Z","v":31159,"vw":208.13003},{"c":208.15,"h":208.4,"l":208.1,"n":337,"o":208.31,"t":"2026-10-15T16:45:00Z","v":18880,"vw":208.272247},{"c":208.04,"h":208.09,"l":208.02,"n":79,"o":208.09,"t":"2026-10-15T18:00:00Z","v":6018,"vw":208.064527},{"c":207.64,"h":208.2,"l":207.5751,"n":492,"o":208.04,"t":"2026-10-15T18:15:00Z","v":26716,"vw":207.916009},{"c":207.755,"h":208.03,"l":207.655,"n":632,"o":207.655,"t":"2026-10-15T18:30:00Z","v":29457,"vw":207.846779},{"c":208.08,"h":208.13,"l":207.7,"n":829,"o":207.78,"t":"2026-10-15T18:45:00Z","v":44360,"vw":207.956151},{"c":208.43,"h":208.52,"l":208.03,"n":649,"o":208.11,"t":"2026-10-15T19:00:00Z","v":35071,"vw":208.301985},{"c":208.505,"h":208.61,"l":208.31,"n":640,"o":208.42,"t":"2026-10-15T19:15:00Z","v":34256,"vw":208.470509},{"c":208.74,"h":208.83,"l":208.45,"n":1447,"o":208.5,"t":"2026-10-15T19:30:00Z","v":94570,"vw":208.659584},{"c":207.51,"h":208.7325,"l":207.435,"n":5030,"o":208.73,"t":"2026-10-15T19:45:00Z","v":288227,"vw":207.848737},{"c":207.41,"h":207.41,"l":207.41,"n":12,"o":207.41,"t":"2026-10-15T20:00:00Z","v":92266,"vw":207.41},{"c":206.817,"h":206.817,"l":206.817,"n":1,"o":206.817,"t":"2026-10-15T20:30:00Z","v":100,"vw":206.817}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7279609233833619,"strike":233.24638940471402,"iv":1.656852911940037,"gamma":0.017071620893577496,"theta":-1.5240146934774876,"vega":0.01853965842419837,"rho":0.0005202987504897303,"breakevenPct":13.131101567132955},{"delta":0.15,"premium":0.48706187651053945,"strike":213.94567787299584,"iv":0.5931499891720768,"gamma":0.036168611469349465,"theta":-0.7167072084545959,"vega":0.023776721739948777,"rho":0.0007903514367567784,"breakevenPct":3.6823567450965724},{"delta":0.2,"premium":0.6692131987724218,"strike":212.54451385559676,"iv":0.5647941691535836,"gamma":0.04523515569188162,"theta":-0.8025711259067991,"vega":0.02850799953116015,"rho":0.0010491117598647045,"breakevenPct":3.092940645289878},{"delta":0.25,"premium":0.851364521034304,"strike":211.14334983819765,"iv":0.5364383491350905,"gamma":0.05430169991441376,"theta":-0.8884350433590023,"vega":0.03323927732237152,"rho":0.0013078720829726304,"breakevenPct":2.503524545483184},{"delta":0.3,"premium":1.0749692496924967,"strike":209.85854858548586,"iv":0.5160781057810578,"gamma":0.061586838868388685,"theta":-0.9675189421894219,"vega":0.037218819188191886,"rho":0.0015679681839725645,"breakevenPct":1.9904156018017596},{"delta":0.35,"premium":1.482410824108241,"strike":209.08979089790898,"iv":0.5311765067650677,"gamma":0.06097183271832718,"theta":-1.0165349323493236,"vega":0.03786457564575646,"rho":0.001833988169537057,"breakevenPct":1.8157123070237042},{"delta":0.4,"premium":1.8898523985239857,"strike":208.3210332103321,"iv":0.5462749077490775,"gamma":0.06035682656826568,"theta":-1.0655509225092252,"vega":0.038510332103321034,"rho":0.00210000815510155,"breakevenPct":1.6410090122456489},{"delta":0.45,"premium":2.2972939729397295,"strike":207.55227552275522,"iv":0.5613733087330873,"gamma":0.05974182041820418,"theta":-1.1145669126691267,"vega":0.039156088560885614,"rho":0.0023660281406660427,"breakevenPct":1.4663057174675935},{"delta":0.5,"premium":2.704735547355474,"strike":206.78351783517834,"iv":0.5764717097170972,"gamma":0.05912681426814268,"theta":-1.1635829028290283,"vega":0.03980184501845019,"rho":0.0026320481262305353,"breakevenPct":1.2916024226895382},{"delta":0.55,"premium":3.1121771217712184,"strike":206.01476014760146,"iv":0.5915701107011071,"gamma":0.05851180811808118,"theta":-1.21259889298893,"vega":0.04044760147601476,"rho":0.0028980681117950283,"breakevenPct":1.1168991279114824},{"delta":0.6,"premium":3.519618696186962,"strike":205.2460024600246,"iv":0.6066685116851169,"gamma":0.05789680196801968,"theta":-1.2616148831488316,"vega":0.041093357933579336,"rho":0.0031640880973595204,"breakevenPct":0.9421958331334273},{"delta":0.65,"premium":4.601572327044026,"strike":203.9308176100629,"iv":0.6682522012578617,"gamma":0.0521188679245283,"theta":-1.3120270440251574,"vega":0.03941823899371069,"rho":0.003412179577613129,"breakevenPct":0.8294240498154959},{"delta":0.7,"premium":6.000943396226413,"strike":202.35849056603774,"iv":0.7517113207547169,"gamma":0.043911320754716994,"theta":-1.3630962264150943,"vega":0.03665094339622642,"rho":0.0036518341141910265,"breakevenPct":0.7457965071846819},{"delta":0.75,"premium":7.400314465408805,"strike":200.78616352201257,"iv":0.8351704402515723,"gamma":0.03570377358490567,"theta":-1.4141654088050315,"vega":0.03388364779874214,"rho":0.0038914886507689247,"breakevenPct":0.6621689645538676},{"delta":0.8,"premium":8.939920948616601,"strike":199.01185770750988,"iv":0.900813043478261,"gamma":0.02873438735177865,"theta":-1.38169604743083,"vega":0.030326086956521735,"rho":0.004126122298906981,"breakevenPct":0.548687320735947},{"delta":0.85,"premium":15.517039106145246,"strike":192.50837988826817,"iv":1.369017877094972,"gamma":0.015759217877094975,"theta":-1.742150279329609,"vega":0.025208379888268163,"rho":0.004226836568808953,"breakevenPct":0.5842938416152477},{"delta":0.9,"premium":26.00839091752233,"strike":181.89160908247766,"iv":2.037754430557723,"gamma":0.008209979150744394,"theta":-1.989795646851088,"vega":0.018568117512836275,"rho":0.004194761234063118,"breakevenPct":0.5236513439417448}],"put":[{"delta":0.1,"premium":0.6798598974564046,"strike":190.77383032931877,"iv":1.2833443512368508,"gamma":0.014287224984773701,"theta":-1.2610447652946895,"vega":0.01857012392359167,"rho":-0.0005613276652991981,"breakevenPct":8.085906655708978},{"delta":0.15,"premium":0.9606305702633365,"strike":191.42522281053346,"iv":1.3478377789734166,"gamma":0.0209625451954186,"theta":-1.4952056426124165,"vega":0.023322442500256127,"rho":-0.0008378814049897742,"breakevenPct":7.906703878177272},{"delta":0.2,"premium":1.0421313939272807,"strike":194.68525575709123,"iv":1.1410083411796084,"gamma":0.03295520965377149,"theta":-1.3704204258467065,"vega":0.027423681092893944,"rho":-0.0011090244437584691,"breakevenPct":6.369822421191714},{"delta":0.25,"premium":1.1236322175912248,"strike":197.945288703649,"iv":0.9341789033858005,"gamma":0.04494787411212437,"theta":-1.2456352090809966,"vega":0.03152491968553176,"rho":-0.001380167482527164,"breakevenPct":4.8329409642061565},{"delta":0.3,"premium":1.205133041255169,"strike":201.20532165020677,"iv":0.7273494655919925,"gamma":0.05694053857047725,"theta":-1.1208499923152866,"vega":0.035626158278169576,"rho":-0.0016513105212958585,"breakevenPct":3.2960595072205994},{"delta":0.35,"premium":1.2866338649191131,"strike":204.4653545967645,"iv":0.5205200277981846,"gamma":0.06893320302883012,"theta":-0.9960647755495766,"vega":0.0397273968708074,"rho":-0.001922453560064553,"breakevenPct":1.7591780502350431}]},"raw":{"call":[{"delta":0.1,"premium":0.7279609233833619,"strike":233.24638940471402,"iv":1.656852911940037,"gamma":0.017071620893577496,"theta":-1.5240146934774876,"vega":0.01853965842419837,"rho":0.0005202987504897303,"breakevenPct":13.131101567132955},{"delta":0.15,"premium":0.48706187651053945,"strike":213.94567787299584,"iv":0.5931499891720768,"gamma":0.036168611469349465,"theta":-0.7167072084545959,"vega":0.023776721739948777,"rho":0.0007903514367567784,"breakevenPct":3.6823567450965724},{"delta":0.2,"premium":0.6692131987724218,"strike":212.54451385559676,"iv":0.5647941691535836,"gamma":0.04523515569188162,"theta":-0.8025711259067991,"vega":0.02850799953116015,"rho":0.0010491117598647045,"breakevenPct":3.092940645289878},{"delta":0.25,"premium":0.851364521034304,"strike":211.14334983819765,"iv":0.5364383491350905,"gamma":0.05430169991441376,"theta":-0.8884350433590023,"vega":0.03323927732237152,"rho":0.0013078720829726304,"breakevenPct":2.503524545483184},{"delta":0.3,"premium":1.0749692496924967,"strike":209.85854858548586,"iv":0.5160781057810578,"gamma":0.061586838868388685,"theta":-0.9675189421894219,"vega":0.037218819188191886,"rho":0.0015679681839725645,"breakevenPct":1.9904156018017596},{"delta":0.35,"premium":1.482410824108241,"strike":209.08979089790898,"iv":0.5311765067650677,"gamma":0.06097183271832718,"theta":-1.0165349323493236,"vega":0.03786457564575646,"rho":0.001833988169537057,"breakevenPct":1.8157123070237042},{"delta":0.4,"premium":1.8898523985239857,"strike":208.3210332103321,"iv":0.5462749077490775,"gamma":0.06035682656826568,"theta":-1.0655509225092252,"vega":0.038510332103321034,"rho":0.00210000815510155,"breakevenPct":1.6410090122456489},{"delta":0.45,"premium":2.2972939729397295,"strike":207.55227552275522,"iv":0.5613733087330873,"gamma":0.05974182041820418,"theta":-1.1145669126691267,"vega":0.039156088560885614,"rho":0.0023660281406660427,"breakevenPct":1.4663057174675935},{"delta":0.5,"premium":2.704735547355474,"strike":206.78351783517834,"iv":0.5764717097170972,"gamma":0.05912681426814268,"theta":-1.1635829028290283,"vega":0.03980184501845019,"rho":0.0026320481262305353,"breakevenPct":1.2916024226895382},{"delta":0.55,"premium":3.1121771217712184,"strike":206.01476014760146,"iv":0.5915701107011071,"gamma":0.05851180811808118,"theta":-1.21259889298893,"vega":0.04044760147601476,"rho":0.0028980681117950283,"breakevenPct":1.1168991279114824},{"delta":0.6,"premium":3.519618696186962,"strike":205.2460024600246,"iv":0.6066685116851169,"gamma":0.05789680196801968,"theta":-1.2616148831488316,"vega":0.041093357933579336,"rho":0.0031640880973595204,"breakevenPct":0.9421958331334273},{"delta":0.65,"premium":4.601572327044026,"strike":203.9308176100629,"iv":0.6682522012578617,"gamma":0.0521188679245283,"theta":-1.3120270440251574,"vega":0.03941823899371069,"rho":0.003412179577613129,"breakevenPct":0.8294240498154959},{"delta":0.7,"premium":6.000943396226413,"strike":202.35849056603774,"iv":0.7517113207547169,"gamma":0.043911320754716994,"theta":-1.3630962264150943,"vega":0.03665094339622642,"rho":0.0036518341141910265,"breakevenPct":0.7457965071846819},{"delta":0.75,"premium":7.400314465408805,"strike":200.78616352201257,"iv":0.8351704402515723,"gamma":0.03570377358490567,"theta":-1.4141654088050315,"vega":0.03388364779874214,"rho":0.0038914886507689247,"breakevenPct":0.6621689645538676},{"delta":0.8,"premium":8.939920948616601,"strike":199.01185770750988,"iv":0.900813043478261,"gamma":0.02873438735177865,"theta":-1.38169604743083,"vega":0.030326086956521735,"rho":0.004126122298906981,"breakevenPct":0.548687320735947},{"delta":0.85,"premium":15.517039106145246,"strike":192.50837988826817,"iv":1.369017877094972,"gamma":0.015759217877094975,"theta":-1.742150279329609,"vega":0.025208379888268163,"rho":0.004226836568808953,"breakevenPct":0.5842938416152477},{"delta":0.9,"premium":26.00839091752233,"strike":181.89160908247766,"iv":2.037754430557723,"gamma":0.008209979150744394,"theta":-1.989795646851088,"vega":0.018568117512836275,"rho":0.004194761234063118,"breakevenPct":0.5236513439417448}],"put":[{"delta":0.1,"premium":0.6798598974564046,"strike":190.77383032931877,"iv":1.2833443512368508,"gamma":0.014287224984773701,"theta":-1.2610447652946895,"vega":0.01857012392359167,"rho":-0.0005613276652991981,"breakevenPct":8.085906655708978},{"delta":0.15,"premium":0.9606305702633365,"strike":191.42522281053346,"iv":1.3478377789734166,"gamma":0.0209625451954186,"theta":-1.4952056426124165,"vega":0.023322442500256127,"rho":-0.0008378814049897742,"breakevenPct":7.906703878177272},{"delta":0.2,"premium":1.0421313939272807,"strike":194.68525575709123,"iv":1.1410083411796084,"gamma":0.03295520965377149,"theta":-1.3704204258467065,"vega":0.027423681092893944,"rho":-0.0011090244437584691,"breakevenPct":6.369822421191714},{"delta":0.25,"premium":1.1236322175912248,"strike":197.945288703649,"iv":0.9341789033858005,"gamma":0.04494787411212437,"theta":-1.2456352090809966,"vega":0.03152491968553176,"rho":-0.001380167482527164,"breakevenPct":4.8329409642061565},{"delta":0.3,"premium":1.205133041255169,"strike":201.20532165020677,"iv":0.7273494655919925,"gamma":0.05694053857047725,"theta":-1.1208499923152866,"vega":0.035626158278169576,"rho":-0.0016513105212958585,"breakevenPct":3.2960595072205994},{"delta":0.35,"premium":1.2866338649191131,"strike":204.4653545967645,"iv":0.5205200277981846,"gamma":0.06893320302883012,"theta":-0.9960647755495766,"vega":0.0397273968708074,"rho":-0.001922453560064553,"breakevenPct":1.7591780502350431}]}},"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"}}