{"symbol":"ITA","url":"https://intraalpha.com/companies/ITA","capturedAt":"2026-10-23T02:29:35.434Z","state":"ready","quote":{"symbol":"ITA","last_price":204.48,"prev_close":205.79,"regular_close":204.48,"change":-1.31,"change_pct":-0.6366,"regular_change":-1.31,"regular_change_pct":-0.6366,"extended_change":0,"extended_change_pct":0,"bid":203.01,"ask":206.1,"bid_size":1500,"ask_size":1500,"volume":851752,"vwap":203.76967,"open":204.51,"high":206.53,"low":201.79,"close":204.48,"trade_count":17856,"last_trade_at":"2026-10-23T00:00:03.944303547Z","last_quote_at":"2026-10-23T00:00:00.102744346Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:29:20.725686412-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":12100000000,"net_expense_ratio":0.0037,"portfolio_turnover":0.18,"dividend_yield":0.0038,"inception_date":"2006-05-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:29:34.833734+00:00"},"optionObservedAt":"2026-10-22T19:51:19.724Z","bars":[{"c":207.82,"h":207.82,"l":207.82,"n":7,"o":207.82,"t":"2026-10-16T08:00:00Z","v":167,"vw":207.82},{"c":207.99,"h":207.99,"l":207.99,"n":1,"o":207.99,"t":"2026-10-16T11:05:00Z","v":100,"vw":207.99},{"c":207.99,"h":207.99,"l":207.99,"n":1,"o":207.99,"t":"2026-10-16T12:05:00Z","v":500,"vw":207.99},{"c":208,"h":208,"l":208,"n":11,"o":208,"t":"2026-10-16T12:30:00Z","v":524,"vw":208},{"c":208.309,"h":208.309,"l":208.309,"n":1,"o":208.309,"t":"2026-10-16T13:00:00Z","v":100,"vw":208.309},{"c":207.835,"h":208.275,"l":207.835,"n":404,"o":208.27,"t":"2026-10-16T13:30:00Z","v":20037,"vw":208.188448},{"c":208.97,"h":209.005,"l":208,"n":192,"o":208,"t":"2026-10-16T13:35:00Z","v":9335,"vw":208.53505},{"c":210.03,"h":210.15,"l":208.72,"n":350,"o":208.95,"t":"2026-10-16T13:40:00Z","v":16463,"vw":209.350402},{"c":210.285,"h":210.495,"l":209.75,"n":165,"o":210.1,"t":"2026-10-16T13:45:00Z","v":5043,"vw":210.156151},{"c":210.51,"h":210.53,"l":210.12,"n":197,"o":210.525,"t":"2026-10-16T13:50:00Z","v":8482,"vw":210.333989},{"c":210.52,"h":210.92,"l":210.52,"n":218,"o":210.535,"t":"2026-10-16T13:55:00Z","v":11691,"vw":210.714925},{"c":210.81,"h":211.0399,"l":210.56,"n":310,"o":210.575,"t":"2026-10-16T14:00:00Z","v":16064,"vw":210.806522},{"c":210.67,"h":211.03,"l":210.5,"n":292,"o":210.74,"t":"2026-10-16T14:05:00Z","v":18147,"vw":210.884876},{"c":210.2,"h":210.85,"l":210.17,"n":535,"o":210.69,"t":"2026-10-16T14:10:00Z","v":94239,"vw":210.288769},{"c":209.98,"h":210.45,"l":209.98,"n":507,"o":210.26,"t":"2026-10-16T14:15:00Z","v":26942,"vw":210.250448},{"c":210.76,"h":210.76,"l":209.92,"n":339,"o":209.92,"t":"2026-10-16T14:20:00Z","v":17269,"vw":210.49061},{"c":210.98,"h":211.06,"l":210.73,"n":344,"o":210.8,"t":"2026-10-16T14:25:00Z","v":17202,"vw":210.891666},{"c":210.58,"h":211.1,"l":210.43,"n":289,"o":210.8725,"t":"2026-10-16T14:30:00Z","v":12844,"vw":210.728894},{"c":210.84,"h":210.8699,"l":210.54,"n":217,"o":210.57,"t":"2026-10-16T14:35:00Z","v":8568,"vw":210.677642},{"c":210.48,"h":210.815,"l":210.48,"n":222,"o":210.81,"t":"2026-10-16T14:40:00Z","v":8328,"vw":210.686942},{"c":211.26,"h":211.3,"l":210.6,"n":255,"o":210.6,"t":"2026-10-16T14:45:00Z","v":11274,"vw":210.936187},{"c":210.93,"h":211.33,"l":210.82,"n":397,"o":211.2301,"t":"2026-10-16T14:50:00Z","v":26695,"vw":211.120532},{"c":210.98,"h":211.11,"l":210.9003,"n":307,"o":210.93,"t":"2026-10-16T14:55:00Z","v":22563,"vw":210.995226},{"c":210.785,"h":211.02,"l":210.67,"n":578,"o":210.98,"t":"2026-10-16T15:00:00Z","v":34276,"vw":210.866078},{"c":210.21,"h":210.86,"l":210.21,"n":266,"o":210.86,"t":"2026-10-16T15:05:00Z","v":10048,"vw":210.458245},{"c":209.75,"h":210.0375,"l":209.73,"n":604,"o":210,"t":"2026-10-16T15:10:00Z","v":16439,"vw":209.843648},{"c":209.9,"h":209.96,"l":209.66,"n":407,"o":209.735,"t":"2026-10-16T15:15:00Z","v":14482,"vw":209.80354},{"c":209.475,"h":210.07,"l":209.375,"n":802,"o":209.84,"t":"2026-10-16T15:20:00Z","v":197594,"vw":209.83182},{"c":209.55,"h":209.635,"l":209.45,"n":348,"o":209.475,"t":"2026-10-16T15:25:00Z","v":11870,"vw":209.559988},{"c":209.385,"h":209.63,"l":209.31,"n":265,"o":209.5258,"t":"2026-10-16T15:30:00Z","v":10459,"vw":209.471833},{"c":209.29,"h":209.39,"l":209.12,"n":194,"o":209.39,"t":"2026-10-16T15:35:00Z","v":8281,"vw":209.273623},{"c":209.24,"h":209.29,"l":209.08,"n":210,"o":209.24,"t":"2026-10-16T15:40:00Z","v":8124,"vw":209.207581},{"c":209.39,"h":209.62,"l":209.18,"n":446,"o":209.23,"t":"2026-10-16T15:45:00Z","v":23221,"vw":209.43979},{"c":209.08,"h":209.49,"l":209.08,"n":315,"o":209.3901,"t":"2026-10-16T15:50:00Z","v":37323,"vw":209.456485},{"c":208.585,"h":209.08,"l":208.55,"n":647,"o":209.08,"t":"2026-10-16T15:55:00Z","v":22746,"vw":208.889878},{"c":208.875,"h":208.89,"l":208.485,"n":500,"o":208.54,"t":"2026-10-16T16:00:00Z","v":20982,"vw":208.70635},{"c":208.97,"h":209.06,"l":208.74,"n":353,"o":208.91,"t":"2026-10-16T16:05:00Z","v":12422,"vw":208.956949},{"c":209.27,"h":209.27,"l":208.98,"n":252,"o":209.06,"t":"2026-10-16T16:10:00Z","v":10893,"vw":209.100041},{"c":209.1499,"h":209.41,"l":209.09,"n":279,"o":209.34,"t":"2026-10-16T16:15:00Z","v":11179,"vw":209.244016},{"c":209.08,"h":209.305,"l":209.08,"n":217,"o":209.15,"t":"2026-10-16T16:20:00Z","v":9923,"vw":209.205352},{"c":208.95,"h":209.07,"l":208.8757,"n":172,"o":209.03,"t":"2026-10-16T16:25:00Z","v":8511,"vw":208.981261},{"c":208.895,"h":208.9675,"l":208.84,"n":152,"o":208.945,"t":"2026-10-16T16:30:00Z","v":10620,"vw":208.921138},{"c":208.835,"h":208.9,"l":208.77,"n":223,"o":208.84,"t":"2026-10-16T16:35:00Z","v":11018,"vw":208.852599},{"c":208.76,"h":208.9,"l":208.64,"n":183,"o":208.83,"t":"2026-10-16T16:40:00Z","v":7733,"vw":208.774056},{"c":208.5975,"h":208.89,"l":208.54,"n":182,"o":208.8,"t":"2026-10-16T16:45:00Z","v":9473,"vw":208.726593},{"c":208.81,"h":208.83,"l":208.66,"n":193,"o":208.66,"t":"2026-10-16T16:50:00Z","v":26222,"vw":208.690436},{"c":208.8,"h":208.84,"l":208.68,"n":186,"o":208.805,"t":"2026-10-16T16:55:00Z","v":8096,"vw":208.772651},{"c":208.45,"h":208.775,"l":208.45,"n":171,"o":208.775,"t":"2026-10-16T17:00:00Z","v":7855,"vw":208.590339},{"c":208.66,"h":208.67,"l":208.46,"n":222,"o":208.5,"t":"2026-10-16T17:05:00Z","v":10083,"vw":208.566291},{"c":208.59,"h":208.8099,"l":208.59,"n":166,"o":208.72,"t":"2026-10-16T17:10:00Z","v":8757,"vw":208.728099},{"c":208.6,"h":208.69,"l":208.445,"n":164,"o":208.615,"t":"2026-10-16T17:15:00Z","v":9655,"vw":208.620706},{"c":208.83,"h":208.86,"l":208.46,"n":244,"o":208.64,"t":"2026-10-16T17:20:00Z","v":10119,"vw":208.711591},{"c":208.91,"h":208.99,"l":208.79,"n":574,"o":208.83,"t":"2026-10-16T17:25:00Z","v":18822,"vw":208.900859},{"c":208.9701,"h":209.1199,"l":208.84,"n":180,"o":208.91,"t":"2026-10-16T17:30:00Z","v":9374,"vw":208.989613},{"c":209.14,"h":209.28,"l":208.965,"n":291,"o":209.155,"t":"2026-10-16T17:35:00Z","v":12715,"vw":209.097369},{"c":209.39,"h":209.6,"l":209.035,"n":607,"o":209.15,"t":"2026-10-16T17:40:00Z","v":19144,"vw":209.358662},{"c":208.86,"h":209.3551,"l":208.86,"n":553,"o":209.26,"t":"2026-10-16T17:45:00Z","v":14318,"vw":209.14144},{"c":208.92,"h":208.95,"l":208.75,"n":437,"o":208.9,"t":"2026-10-16T17:50:00Z","v":10770,"vw":208.87363},{"c":208.67,"h":208.91,"l":208.63,"n":254,"o":208.84,"t":"2026-10-16T17:55:00Z","v":13091,"vw":208.804291},{"c":208.54,"h":208.97,"l":208.42,"n":458,"o":208.6,"t":"2026-10-16T18:00:00Z","v":29887,"vw":208.705773},{"c":208.67,"h":208.7,"l":208.42,"n":198,"o":208.62,"t":"2026-10-16T18:05:00Z","v":11304,"vw":208.551525},{"c":208.635,"h":208.82,"l":208.54,"n":226,"o":208.66,"t":"2026-10-16T18:10:00Z","v":12551,"vw":208.661852},{"c":208.53,"h":208.83,"l":208.52,"n":215,"o":208.67,"t":"2026-10-16T18:15:00Z","v":10463,"vw":208.671307},{"c":208.6,"h":208.6,"l":208.36,"n":268,"o":208.46,"t":"2026-10-16T18:20:00Z","v":13742,"vw":208.501501},{"c":208.49,"h":208.64,"l":208.22,"n":351,"o":208.595,"t":"2026-10-16T18:25:00Z","v":36320,"vw":208.425948},{"c":208.55,"h":208.66,"l":208.25,"n":463,"o":208.54,"t":"2026-10-16T18:30:00Z","v":53800,"vw":208.522727},{"c":208.68,"h":208.71,"l":208.4,"n":491,"o":208.59,"t":"2026-10-16T18:35:00Z","v":48484,"vw":208.571732},{"c":208.645,"h":208.82,"l":208.49,"n":405,"o":208.77,"t":"2026-10-16T18:40:00Z","v":31985,"vw":208.73431},{"c":208.79,"h":208.88,"l":208.65,"n":311,"o":208.7,"t":"2026-10-16T18:45:00Z","v":20443,"vw":208.749138},{"c":208.505,"h":208.84,"l":208.49,"n":438,"o":208.81,"t":"2026-10-16T18:50:00Z","v":44974,"vw":208.661486},{"c":208.755,"h":208.78,"l":208.46,"n":203,"o":208.46,"t":"2026-10-16T18:55:00Z","v":12956,"vw":208.619681},{"c":208.38,"h":208.86,"l":208.38,"n":218,"o":208.78,"t":"2026-10-16T19:00:00Z","v":12848,"vw":208.665031},{"c":208.1351,"h":208.48,"l":208.1,"n":273,"o":208.33,"t":"2026-10-16T19:05:00Z","v":15486,"vw":208.245152},{"c":208.62,"h":208.64,"l":208.125,"n":360,"o":208.125,"t":"2026-10-16T19:10:00Z","v":19036,"vw":208.341303},{"c":208.54,"h":208.69,"l":208.4,"n":255,"o":208.655,"t":"2026-10-16T19:15:00Z","v":13454,"vw":208.54538},{"c":208.85,"h":208.87,"l":208.49,"n":327,"o":208.72,"t":"2026-10-16T19:20:00Z","v":15279,"vw":208.687598},{"c":208.84,"h":208.8525,"l":208.611,"n":407,"o":208.85,"t":"2026-10-16T19:25:00Z","v":20965,"vw":208.729684},{"c":208.8901,"h":208.98,"l":208.73,"n":408,"o":208.98,"t":"2026-10-16T19:30:00Z","v":19309,"vw":208.83115},{"c":208.98,"h":209.08,"l":208.87,"n":251,"o":208.91,"t":"2026-10-16T19:35:00Z","v":16076,"vw":208.981671},{"c":208.74,"h":208.99,"l":208.655,"n":307,"o":208.97,"t":"2026-10-16T19:40:00Z","v":17551,"vw":208.83085},{"c":208.945,"h":208.96,"l":208.76,"n":296,"o":208.76,"t":"2026-10-16T19:45:00Z","v":21915,"vw":208.862067},{"c":209.155,"h":209.42,"l":209.01,"n":463,"o":209.08,"t":"2026-10-16T19:50:00Z","v":29670,"vw":209.23784},{"c":209.15,"h":209.25,"l":208.95,"n":1018,"o":209.16,"t":"2026-10-16T19:55:00Z","v":76057,"vw":209.091826},{"c":209,"h":209.07,"l":209,"n":16,"o":209.07,"t":"2026-10-16T20:00:00Z","v":12088,"vw":209.068841},{"c":208.95,"h":208.95,"l":208.71,"n":4,"o":208.71,"t":"2026-10-16T22:35:00Z","v":258,"vw":208.853226},{"c":210.9613,"h":210.9613,"l":210.9613,"n":1,"o":210.9613,"t":"2026-10-16T23:45:00Z","v":240,"vw":210.9613},{"c":208.91,"h":208.91,"l":208.91,"n":7,"o":208.91,"t":"2026-10-19T08:00:00Z","v":1010,"vw":208.91},{"c":208.92,"h":208.96,"l":208.92,"n":11,"o":208.95,"t":"2026-10-19T08:05:00Z","v":500,"vw":208.943333},{"c":209.11,"h":209.12,"l":209.11,"n":7,"o":209.12,"t":"2026-10-19T08:35:00Z","v":500,"vw":209.113333},{"c":209.08,"h":209.08,"l":209.08,"n":2,"o":209.08,"t":"2026-10-19T10:55:00Z","v":200,"vw":209.08},{"c":208.7,"h":208.7,"l":208.7,"n":2,"o":208.7,"t":"2026-10-19T12:10:00Z","v":140,"vw":208.7},{"c":208.211,"h":208.211,"l":208.211,"n":1,"o":208.211,"t":"2026-10-19T13:10:00Z","v":100,"vw":208.211},{"c":209.04,"h":209.38,"l":208.46,"n":489,"o":208.46,"t":"2026-10-19T13:30:00Z","v":22268,"vw":208.570723},{"c":208.855,"h":209.14,"l":208.44,"n":166,"o":208.76,"t":"2026-10-19T13:35:00Z","v":9658,"vw":208.711444},{"c":207.65,"h":208.69,"l":207.65,"n":222,"o":208.69,"t":"2026-10-19T13:40:00Z","v":6322,"vw":208.010796},{"c":207.7,"h":207.93,"l":207.5,"n":190,"o":207.63,"t":"2026-10-19T13:45:00Z","v":3931,"vw":207.691009},{"c":207.37,"h":207.7899,"l":207.29,"n":197,"o":207.7899,"t":"2026-10-19T13:50:00Z","v":8542,"vw":207.578698},{"c":207.52,"h":207.52,"l":207.27,"n":101,"o":207.46,"t":"2026-10-19T13:55:00Z","v":7601,"vw":207.371907},{"c":207.523,"h":207.56,"l":207.2907,"n":203,"o":207.46,"t":"2026-10-19T14:00:00Z","v":7552,"vw":207.413285},{"c":207.33,"h":207.66,"l":207.33,"n":712,"o":207.515,"t":"2026-10-19T14:05:00Z","v":48850,"vw":207.573951},{"c":207.4,"h":207.5,"l":207.2,"n":156,"o":207.39,"t":"2026-10-19T14:10:00Z","v":9770,"vw":207.326299},{"c":207.74,"h":207.9399,"l":207.69,"n":187,"o":207.7,"t":"2026-10-19T14:15:00Z","v":6252,"vw":207.791633},{"c":207.785,"h":207.785,"l":207.45,"n":167,"o":207.51,"t":"2026-10-19T14:20:00Z","v":5666,"vw":207.618484},{"c":207.37,"h":207.79,"l":207.37,"n":166,"o":207.79,"t":"2026-10-19T14:25:00Z","v":5117,"vw":207.526526},{"c":206.9,"h":207.195,"l":206.76,"n":484,"o":207.195,"t":"2026-10-19T14:30:00Z","v":14404,"vw":206.927318},{"c":206.73,"h":207.015,"l":206.73,"n":130,"o":206.97,"t":"2026-10-19T14:35:00Z","v":4966,"vw":206.996372},{"c":206.85,"h":207.08,"l":206.845,"n":167,"o":206.92,"t":"2026-10-19T14:40:00Z","v":4063,"vw":206.940394},{"c":207.7,"h":207.7,"l":206.81,"n":479,"o":206.8419,"t":"2026-10-19T14:45:00Z","v":14523,"vw":207.312485},{"c":207.49,"h":207.58,"l":207.39,"n":200,"o":207.57,"t":"2026-10-19T14:50:00Z","v":8107,"vw":207.453387},{"c":207.71,"h":207.76,"l":207.515,"n":109,"o":207.535,"t":"2026-10-19T14:55:00Z","v":3552,"vw":207.605379},{"c":207.78,"h":207.95,"l":207.78,"n":165,"o":207.95,"t":"2026-10-19T15:00:00Z","v":4135,"vw":207.870754},{"c":207.75,"h":207.805,"l":207.68,"n":98,"o":207.76,"t":"2026-10-19T15:05:00Z","v":2831,"vw":207.747308},{"c":207.95,"h":207.97,"l":207.71,"n":145,"o":207.78,"t":"2026-10-19T15:10:00Z","v":5401,"vw":207.872692},{"c":208.53,"h":208.53,"l":208.03,"n":137,"o":208.03,"t":"2026-10-19T15:15:00Z","v":4131,"vw":208.292924},{"c":208.61,"h":208.7,"l":208.35,"n":145,"o":208.41,"t":"2026-10-19T15:20:00Z","v":5406,"vw":208.460016},{"c":208.6,"h":208.63,"l":208.41,"n":149,"o":208.6,"t":"2026-10-19T15:25:00Z","v":7699,"vw":208.541628},{"c":208.4,"h":208.55,"l":208.33,"n":378,"o":208.49,"t":"2026-10-19T15:30:00Z","v":21698,"vw":208.387269},{"c":208.51,"h":208.76,"l":208.435,"n":184,"o":208.435,"t":"2026-10-19T15:35:00Z","v":11617,"vw":208.650554},{"c":208.62,"h":208.68,"l":208.455,"n":102,"o":208.455,"t":"2026-10-19T15:40:00Z","v":3076,"vw":208.614849},{"c":208.68,"h":208.68,"l":208.615,"n":99,"o":208.615,"t":"2026-10-19T15:45:00Z","v":3224,"vw":208.639019},{"c":208.75,"h":208.86,"l":208.66,"n":197,"o":208.66,"t":"2026-10-19T15:50:00Z","v":9283,"vw":208.728667},{"c":208.595,"h":208.9,"l":208.595,"n":190,"o":208.75,"t":"2026-10-19T15:55:00Z","v":9402,"vw":208.762299},{"c":208.2901,"h":208.59,"l":208.21,"n":162,"o":208.59,"t":"2026-10-19T16:00:00Z","v":4356,"vw":208.349648},{"c":208.1375,"h":208.44,"l":208,"n":189,"o":208.3,"t":"2026-10-19T16:05:00Z","v":10492,"vw":208.268297},{"c":208.14,"h":208.22,"l":208.0301,"n":152,"o":208.0301,"t":"2026-10-19T16:10:00Z","v":5881,"vw":208.166838},{"c":208.07,"h":208.2699,"l":208.06,"n":100,"o":208.1,"t":"2026-10-19T16:15:00Z","v":3026,"vw":208.153118},{"c":208.36,"h":208.505,"l":208.15,"n":163,"o":208.15,"t":"2026-10-19T16:20:00Z","v":6628,"vw":208.379935},{"c":208.35,"h":208.39,"l":208.27,"n":165,"o":208.38,"t":"2026-10-19T16:25:00Z","v":8279,"vw":208.315263},{"c":207.9751,"h":208.2575,"l":207.92,"n":165,"o":208.23,"t":"2026-10-19T16:30:00Z","v":9134,"vw":208.102427},{"c":208,"h":208.11,"l":207.94,"n":116,"o":207.94,"t":"2026-10-19T16:35:00Z","v":5133,"vw":208.036688},{"c":208.17,"h":208.22,"l":208.05,"n":87,"o":208.05,"t":"2026-10-19T16:40:00Z","v":2516,"vw":208.113335},{"c":208.09,"h":208.12,"l":207.96,"n":267,"o":208.12,"t":"2026-10-19T16:45:00Z","v":21348,"vw":208.052835},{"c":208.08,"h":208.2,"l":208.03,"n":205,"o":208.125,"t":"2026-10-19T16:50:00Z","v":10480,"vw":208.086692},{"c":208.09,"h":208.22,"l":208.04,"n":115,"o":208.075,"t":"2026-10-19T16:55:00Z","v":6114,"vw":208.100812},{"c":208,"h":208.12,"l":207.99,"n":151,"o":208.11,"t":"2026-10-19T17:00:00Z","v":11442,"vw":208.045473},{"c":208,"h":208.06,"l":207.93,"n":147,"o":208.01,"t":"2026-10-19T17:05:00Z","v":8487,"vw":207.977003},{"c":208.14,"h":208.18,"l":208.02,"n":104,"o":208.03,"t":"2026-10-19T17:10:00Z","v":3432,"vw":208.089581},{"c":208.19,"h":208.24,"l":208.0701,"n":126,"o":208.0701,"t":"2026-10-19T17:15:00Z","v":4413,"vw":208.141639},{"c":208.2,"h":208.22,"l":208.15,"n":85,"o":208.15,"t":"2026-10-19T17:20:00Z","v":2767,"vw":208.181537},{"c":208.2,"h":208.37,"l":208.13,"n":118,"o":208.36,"t":"2026-10-19T17:25:00Z","v":7658,"vw":208.193245},{"c":208.33,"h":208.3825,"l":208.165,"n":112,"o":208.165,"t":"2026-10-19T17:30:00Z","v":4683,"vw":208.228586},{"c":208.37,"h":208.3897,"l":208.3,"n":96,"o":208.37,"t":"2026-10-19T17:35:00Z","v":4635,"vw":208.351455},{"c":208.365,"h":208.47,"l":208.19,"n":428,"o":208.275,"t":"2026-10-19T17:40:00Z","v":21683,"vw":208.277922},{"c":208.095,"h":208.35,"l":208.05,"n":457,"o":208.35,"t":"2026-10-19T17:45:00Z","v":8992,"vw":208.183596},{"c":208.09,"h":208.12,"l":207.98,"n":238,"o":208.1199,"t":"2026-10-19T17:50:00Z","v":13452,"vw":208.050562},{"c":208.32,"h":208.36,"l":208.1,"n":144,"o":208.12,"t":"2026-10-19T17:55:00Z","v":5072,"vw":208.227539},{"c":208.29,"h":208.33,"l":208.19,"n":121,"o":208.28,"t":"2026-10-19T18:00:00Z","v":6413,"vw":208.259305},{"c":208.27,"h":208.39,"l":208.245,"n":79,"o":208.255,"t":"2026-10-19T18:05:00Z","v":2891,"vw":208.31647},{"c":208.54,"h":208.55,"l":208.34,"n":127,"o":208.38,"t":"2026-10-19T18:10:00Z","v":6450,"vw":208.421615},{"c":208.62,"h":208.62,"l":208.53,"n":95,"o":208.59,"t":"2026-10-19T18:15:00Z","v":3097,"vw":208.574339},{"c":208.5474,"h":208.67,"l":208.5,"n":107,"o":208.635,"t":"2026-10-19T18:20:00Z","v":7147,"vw":208.555972},{"c":208.4875,"h":208.59,"l":208.45,"n":102,"o":208.54,"t":"2026-10-19T18:25:00Z","v":5280,"vw":208.51452},{"c":208.31,"h":208.515,"l":208.31,"n":193,"o":208.515,"t":"2026-10-19T18:30:00Z","v":14847,"vw":208.450324},{"c":208.4,"h":208.455,"l":208.25,"n":122,"o":208.31,"t":"2026-10-19T18:35:00Z","v":5661,"vw":208.354413},{"c":208.52,"h":208.52,"l":208.395,"n":79,"o":208.395,"t":"2026-10-19T18:40:00Z","v":2317,"vw":208.462396},{"c":208.64,"h":208.77,"l":208.62,"n":198,"o":208.62,"t":"2026-10-19T18:45:00Z","v":8162,"vw":208.667749},{"c":208.505,"h":208.69,"l":208.41,"n":109,"o":208.64,"t":"2026-10-19T18:50:00Z","v":5131,"vw":208.58627},{"c":208.56,"h":208.625,"l":208.49,"n":100,"o":208.49,"t":"2026-10-19T18:55:00Z","v":4196,"vw":208.579943},{"c":208.73,"h":208.7399,"l":208.63,"n":310,"o":208.665,"t":"2026-10-19T19:00:00Z","v":19533,"vw":208.683847},{"c":208.7277,"h":208.81,"l":208.685,"n":171,"o":208.79,"t":"2026-10-19T19:05:00Z","v":11810,"vw":208.752574},{"c":208.755,"h":208.79,"l":208.6877,"n":129,"o":208.71,"t":"2026-10-19T19:10:00Z","v":7374,"vw":208.728039},{"c":208.79,"h":208.86,"l":208.7037,"n":144,"o":208.86,"t":"2026-10-19T19:15:00Z","v":5666,"vw":208.758863},{"c":208.96,"h":208.96,"l":208.72,"n":210,"o":208.75,"t":"2026-10-19T19:20:00Z","v":10556,"vw":208.850673},{"c":208.7,"h":209.06,"l":208.685,"n":179,"o":209,"t":"2026-10-19T19:25:00Z","v":10980,"vw":208.855451},{"c":208.36,"h":208.8,"l":208.205,"n":826,"o":208.8,"t":"2026-10-19T19:30:00Z","v":58013,"vw":208.313918},{"c":208.47,"h":208.55,"l":208.36,"n":254,"o":208.38,"t":"2026-10-19T19:35:00Z","v":21337,"vw":208.463606},{"c":208.47,"h":208.6075,"l":208.445,"n":260,"o":208.525,"t":"2026-10-19T19:40:00Z","v":12678,"vw":208.519332},{"c":208.06,"h":208.49,"l":208.04,"n":405,"o":208.4392,"t":"2026-10-19T19:45:00Z","v":23978,"vw":208.240037},{"c":207.96,"h":208.05,"l":207.655,"n":788,"o":208.05,"t":"2026-10-19T19:50:00Z","v":39952,"vw":207.883247},{"c":207.67,"h":207.98,"l":207.61,"n":1260,"o":207.9,"t":"2026-10-19T19:55:00Z","v":124747,"vw":207.859353},{"c":208,"h":208,"l":207.755,"n":19,"o":207.755,"t":"2026-10-19T20:00:00Z","v":11320,"vw":207.777456},{"c":209.165,"h":209.165,"l":207.7779,"n":3,"o":207.7779,"t":"2026-10-19T20:30:00Z","v":350,"vw":208.47145},{"c":207.338,"h":207.4,"l":207.338,"n":2,"o":207.4,"t":"2026-10-20T12:25:00Z","v":200,"vw":207.369},{"c":206.6,"h":207,"l":206.6,"n":3,"o":207,"t":"2026-10-20T13:25:00Z","v":232,"vw":206.822222},{"c":205.68,"h":206.89,"l":204.58,"n":1144,"o":206.89,"t":"2026-10-20T13:30:00Z","v":70279,"vw":205.330978},{"c":206.08,"h":206.3,"l":205.09,"n":634,"o":205.89,"t":"2026-10-20T13:35:00Z","v":38524,"vw":205.973401},{"c":206.985,"h":207,"l":205.83,"n":357,"o":206.233,"t":"2026-10-20T13:40:00Z","v":16832,"vw":206.196589},{"c":205.71,"h":206.89,"l":205.51,"n":245,"o":206.565,"t":"2026-10-20T13:45:00Z","v":10942,"vw":206.096541},{"c":206.6244,"h":206.77,"l":205.64,"n":214,"o":205.78,"t":"2026-10-20T13:50:00Z","v":8462,"vw":206.403869},{"c":206.975,"h":207.315,"l":206.84,"n":204,"o":206.965,"t":"2026-10-20T13:55:00Z","v":11393,"vw":207.073801},{"c":206.82,"h":207.31,"l":206.64,"n":442,"o":207.18,"t":"2026-10-20T14:00:00Z","v":19264,"vw":206.903895},{"c":206.78,"h":207.28,"l":206.47,"n":382,"o":206.49,"t":"2026-10-20T14:05:00Z","v":22501,"vw":206.989426},{"c":206.4,"h":206.8299,"l":206.32,"n":399,"o":206.81,"t":"2026-10-20T14:10:00Z","v":28606,"vw":206.434501},{"c":207.17,"h":207.17,"l":205.96,"n":347,"o":206.33,"t":"2026-10-20T14:15:00Z","v":19347,"vw":206.36143},{"c":207.85,"h":207.85,"l":206.83,"n":195,"o":206.95,"t":"2026-10-20T14:20:00Z","v":6709,"vw":207.190475},{"c":209.32,"h":209.36,"l":207.88,"n":261,"o":207.88,"t":"2026-10-20T14:25:00Z","v":11946,"vw":208.567461},{"c":208.195,"h":209.54,"l":207.56,"n":417,"o":209.17,"t":"2026-10-20T14:30:00Z","v":25944,"vw":208.512334},{"c":208.11,"h":208.6,"l":208.11,"n":194,"o":208.21,"t":"2026-10-20T14:35:00Z","v":6746,"vw":208.30214},{"c":208.56,"h":208.83,"l":208.05,"n":160,"o":208.05,"t":"2026-10-20T14:40:00Z","v":7136,"vw":208.578339},{"c":208.0272,"h":208.845,"l":207.93,"n":323,"o":208.56,"t":"2026-10-20T14:45:00Z","v":12940,"vw":208.327},{"c":208.55,"h":208.71,"l":208.13,"n":196,"o":208.23,"t":"2026-10-20T14:50:00Z","v":16631,"vw":208.326308},{"c":208.19,"h":208.58,"l":208.075,"n":163,"o":208.53,"t":"2026-10-20T14:55:00Z","v":5551,"vw":208.36037},{"c":208.02,"h":208.32,"l":207.92,"n":225,"o":208.08,"t":"2026-10-20T15:00:00Z","v":8656,"vw":208.10232},{"c":206.82,"h":207.86,"l":206.82,"n":205,"o":207.86,"t":"2026-10-20T15:05:00Z","v":7455,"vw":207.207293},{"c":205.99,"h":206.72,"l":205.6,"n":275,"o":206.72,"t":"2026-10-20T15:10:00Z","v":9990,"vw":206.004721},{"c":205.525,"h":205.905,"l":205.23,"n":352,"o":205.8001,"t":"2026-10-20T15:15:00Z","v":18842,"vw":205.581029},{"c":205.84,"h":205.97,"l":205.49,"n":271,"o":205.56,"t":"2026-10-20T15:20:00Z","v":12583,"vw":205.751769},{"c":205.63,"h":205.83,"l":205.61,"n":275,"o":205.81,"t":"2026-10-20T15:25:00Z","v":11854,"vw":205.71636},{"c":205.1432,"h":205.61,"l":205.11,"n":218,"o":205.61,"t":"2026-10-20T15:30:00Z","v":7865,"vw":205.328854},{"c":205.19,"h":205.34,"l":205.08,"n":177,"o":205.33,"t":"2026-10-20T15:35:00Z","v":7844,"vw":205.227086},{"c":205.47,"h":205.62,"l":205.33,"n":375,"o":205.33,"t":"2026-10-20T15:40:00Z","v":20086,"vw":205.498884},{"c":205.07,"h":205.37,"l":204.94,"n":230,"o":205.37,"t":"2026-10-20T15:45:00Z","v":7057,"vw":205.132891},{"c":205.53,"h":205.53,"l":204.87,"n":400,"o":204.98,"t":"2026-10-20T15:50:00Z","v":23816,"vw":205.063221},{"c":205.24,"h":205.44,"l":205.24,"n":149,"o":205.44,"t":"2026-10-20T15:55:00Z","v":6711,"vw":205.359464},{"c":205.31,"h":205.44,"l":205.21,"n":136,"o":205.26,"t":"2026-10-20T16:00:00Z","v":6825,"vw":205.304265},{"c":205.39,"h":205.63,"l":205.26,"n":263,"o":205.3,"t":"2026-10-20T16:05:00Z","v":12267,"vw":205.453118},{"c":205.49,"h":205.49,"l":205.08,"n":164,"o":205.21,"t":"2026-10-20T16:10:00Z","v":5998,"vw":205.21022},{"c":205.04,"h":205.54,"l":204.96,"n":234,"o":205.52,"t":"2026-10-20T16:15:00Z","v":12025,"vw":205.136074},{"c":205.23,"h":205.23,"l":204.94,"n":324,"o":205.085,"t":"2026-10-20T16:20:00Z","v":11188,"vw":205.08693},{"c":205.38,"h":205.4,"l":205.14,"n":347,"o":205.28,"t":"2026-10-20T16:25:00Z","v":15547,"vw":205.286896},{"c":205.47,"h":205.6,"l":205.37,"n":269,"o":205.37,"t":"2026-10-20T16:30:00Z","v":17298,"vw":205.510406},{"c":205.65,"h":205.74,"l":205.47,"n":179,"o":205.4864,"t":"2026-10-20T16:35:00Z","v":8436,"vw":205.554625},{"c":205.37,"h":205.83,"l":205.37,"n":309,"o":205.64,"t":"2026-10-20T16:40:00Z","v":23282,"vw":205.629646},{"c":205.72,"h":205.72,"l":205.38,"n":169,"o":205.43,"t":"2026-10-20T16:45:00Z","v":12793,"vw":205.590877},{"c":205.0992,"h":205.71,"l":205.065,"n":255,"o":205.71,"t":"2026-10-20T16:50:00Z","v":12027,"vw":205.398971},{"c":205.22,"h":205.22,"l":204.95,"n":143,"o":205.13,"t":"2026-10-20T16:55:00Z","v":5723,"vw":205.117609},{"c":205.275,"h":205.45,"l":205.15,"n":271,"o":205.24,"t":"2026-10-20T17:00:00Z","v":13756,"vw":205.29874},{"c":205.225,"h":205.4,"l":205.13,"n":130,"o":205.33,"t":"2026-10-20T17:05:00Z","v":5033,"vw":205.238365},{"c":205.0037,"h":205.23,"l":204.99,"n":179,"o":205.23,"t":"2026-10-20T17:10:00Z","v":8077,"vw":205.077679},{"c":205.06,"h":205.1017,"l":204.94,"n":241,"o":205.1017,"t":"2026-10-20T17:15:00Z","v":10877,"vw":205.026333},{"c":205.1536,"h":205.32,"l":205.08,"n":165,"o":205.1,"t":"2026-10-20T17:20:00Z","v":7509,"vw":205.231696},{"c":205.29,"h":205.3,"l":205.07,"n":201,"o":205.135,"t":"2026-10-20T17:25:00Z","v":8597,"vw":205.122514},{"c":205.6987,"h":205.76,"l":205.43,"n":261,"o":205.49,"t":"2026-10-20T17:30:00Z","v":9107,"vw":205.576146},{"c":205.75,"h":205.77,"l":205.56,"n":111,"o":205.61,"t":"2026-10-20T17:35:00Z","v":5886,"vw":205.634257},{"c":205.86,"h":205.88,"l":205.7,"n":134,"o":205.72,"t":"2026-10-20T17:40:00Z","v":5280,"vw":205.793285},{"c":205.78,"h":205.97,"l":205.78,"n":150,"o":205.94,"t":"2026-10-20T17:45:00Z","v":5795,"vw":205.870124},{"c":205.855,"h":205.88,"l":205.67,"n":380,"o":205.74,"t":"2026-10-20T17:50:00Z","v":8256,"vw":205.773825},{"c":205.98,"h":206.01,"l":205.6806,"n":172,"o":205.83,"t":"2026-10-20T17:55:00Z","v":7186,"vw":205.822959},{"c":205.69,"h":205.96,"l":205.6768,"n":211,"o":205.89,"t":"2026-10-20T18:00:00Z","v":9393,"vw":205.854003},{"c":205.63,"h":205.7,"l":205.53,"n":183,"o":205.6,"t":"2026-10-20T18:05:00Z","v":7475,"vw":205.62362},{"c":205.9,"h":205.9,"l":205.615,"n":165,"o":205.62,"t":"2026-10-20T18:10:00Z","v":7834,"vw":205.774751},{"c":206.04,"h":206.04,"l":205.91,"n":197,"o":205.95,"t":"2026-10-20T18:15:00Z","v":5976,"vw":205.975693},{"c":205.91,"h":206.08,"l":205.85,"n":112,"o":206.05,"t":"2026-10-20T18:20:00Z","v":5467,"vw":205.994588},{"c":205.91,"h":205.94,"l":205.81,"n":145,"o":205.895,"t":"2026-10-20T18:25:00Z","v":5578,"vw":205.866999},{"c":206.045,"h":206.07,"l":205.81,"n":203,"o":205.9,"t":"2026-10-20T18:30:00Z","v":6794,"vw":205.965432},{"c":205.7,"h":206.03,"l":205.7,"n":249,"o":206.03,"t":"2026-10-20T18:35:00Z","v":9539,"vw":205.897728},{"c":205.48,"h":205.725,"l":205.46,"n":163,"o":205.71,"t":"2026-10-20T18:40:00Z","v":5761,"vw":205.582452},{"c":205.8,"h":205.8,"l":205.445,"n":202,"o":205.445,"t":"2026-10-20T18:45:00Z","v":9270,"vw":205.635396},{"c":205.885,"h":205.93,"l":205.8,"n":347,"o":205.8,"t":"2026-10-20T18:50:00Z","v":43815,"vw":205.864531},{"c":205.95,"h":206.06,"l":205.74,"n":260,"o":205.875,"t":"2026-10-20T18:55:00Z","v":11070,"vw":205.864379},{"c":206.105,"h":206.1598,"l":205.9098,"n":178,"o":205.97,"t":"2026-10-20T19:00:00Z","v":9604,"vw":206.042165},{"c":206.395,"h":206.47,"l":206.25,"n":167,"o":206.25,"t":"2026-10-20T19:05:00Z","v":5167,"vw":206.358468},{"c":206.19,"h":206.55,"l":206.18,"n":206,"o":206.48,"t":"2026-10-20T19:10:00Z","v":11231,"vw":206.346127},{"c":205.98,"h":206.14,"l":205.76,"n":325,"o":206.14,"t":"2026-10-20T19:15:00Z","v":19453,"vw":205.929337},{"c":205.88,"h":206.089,"l":205.69,"n":269,"o":206.01,"t":"2026-10-20T19:20:00Z","v":11064,"vw":205.917502},{"c":205.99,"h":206.195,"l":205.825,"n":265,"o":205.825,"t":"2026-10-20T19:25:00Z","v":13021,"vw":206.114841},{"c":205.805,"h":206.14,"l":205.8,"n":267,"o":205.99,"t":"2026-10-20T19:30:00Z","v":13597,"vw":206.022615},{"c":205.48,"h":205.84,"l":205.4,"n":257,"o":205.805,"t":"2026-10-20T19:35:00Z","v":14411,"vw":205.510189},{"c":205.4001,"h":205.52,"l":205.29,"n":342,"o":205.44,"t":"2026-10-20T19:40:00Z","v":22702,"vw":205.380764},{"c":205.67,"h":205.81,"l":205.4,"n":439,"o":205.4,"t":"2026-10-20T19:45:00Z","v":29731,"vw":205.64569},{"c":205.995,"h":206.11,"l":205.55,"n":470,"o":205.69,"t":"2026-10-20T19:50:00Z","v":31211,"vw":205.824077},{"c":206.06,"h":206.08,"l":205.92,"n":883,"o":205.96,"t":"2026-10-20T19:55:00Z","v":50138,"vw":205.986362},{"c":206.66,"h":206.66,"l":205.98,"n":32,"o":205.98,"t":"2026-10-20T20:00:00Z","v":10821,"vw":206.242366},{"c":207.28,"h":207.28,"l":207.28,"n":5,"o":207.28,"t":"2026-10-20T20:10:00Z","v":507,"vw":207.28},{"c":207.1101,"h":207.1101,"l":207.1101,"n":2,"o":207.1101,"t":"2026-10-21T12:45:00Z","v":501,"vw":207.1101},{"c":207.3839,"h":208.22,"l":206.985,"n":394,"o":207.07,"t":"2026-10-21T13:30:00Z","v":20608,"vw":207.250943},{"c":208.47,"h":208.75,"l":207.72,"n":106,"o":207.78,"t":"2026-10-21T13:35:00Z","v":6223,"vw":208.170437},{"c":208.6,"h":209.3,"l":208.38,"n":257,"o":208.52,"t":"2026-10-21T13:40:00Z","v":18357,"vw":209.085744},{"c":208.635,"h":209.31,"l":208.46,"n":247,"o":208.46,"t":"2026-10-21T13:45:00Z","v":16194,"vw":208.940199},{"c":208.5,"h":209.08,"l":208.5,"n":273,"o":208.718,"t":"2026-10-21T13:50:00Z","v":8061,"vw":208.799777},{"c":208.14,"h":208.9,"l":208.14,"n":326,"o":208.675,"t":"2026-10-21T13:55:00Z","v":27198,"vw":208.373145},{"c":207.87,"h":208.22,"l":207.87,"n":189,"o":208.12,"t":"2026-10-21T14:00:00Z","v":10578,"vw":208.092648},{"c":207.145,"h":207.89,"l":207.13,"n":607,"o":207.78,"t":"2026-10-21T14:05:00Z","v":26961,"vw":207.720055},{"c":207.3,"h":207.64,"l":207.3,"n":129,"o":207.4,"t":"2026-10-21T14:10:00Z","v":5231,"vw":207.421021},{"c":206.58,"h":207.2734,"l":206.58,"n":152,"o":207.2734,"t":"2026-10-21T14:15:00Z","v":7480,"vw":206.940325},{"c":206.63,"h":206.85,"l":206.56,"n":179,"o":206.81,"t":"2026-10-21T14:20:00Z","v":7991,"vw":206.701451},{"c":205.91,"h":206.56,"l":205.91,"n":152,"o":206.56,"t":"2026-10-21T14:25:00Z","v":5825,"vw":206.289263},{"c":205.67,"h":205.89,"l":205.58,"n":530,"o":205.7,"t":"2026-10-21T14:30:00Z","v":17113,"vw":205.730073},{"c":205.575,"h":205.84,"l":205.4479,"n":349,"o":205.71,"t":"2026-10-21T14:35:00Z","v":20014,"vw":205.737935},{"c":206.13,"h":206.13,"l":205.58,"n":373,"o":205.58,"t":"2026-10-21T14:40:00Z","v":15275,"vw":205.865143},{"c":207.03,"h":207.031,"l":206.22,"n":656,"o":206.24,"t":"2026-10-21T14:45:00Z","v":37611,"vw":206.619784},{"c":206.24,"h":206.95,"l":206.24,"n":140,"o":206.9388,"t":"2026-10-21T14:50:00Z","v":6306,"vw":206.613338},{"c":205.965,"h":206.3,"l":205.92,"n":162,"o":206.25,"t":"2026-10-21T14:55:00Z","v":7197,"vw":206.152464},{"c":206.24,"h":206.24,"l":205.9,"n":184,"o":205.98,"t":"2026-10-21T15:00:00Z","v":7942,"vw":206.09123},{"c":206.48,"h":206.72,"l":206.225,"n":249,"o":206.225,"t":"2026-10-21T15:05:00Z","v":12822,"vw":206.441083},{"c":206.11,"h":206.57,"l":206.11,"n":177,"o":206.57,"t":"2026-10-21T15:10:00Z","v":7436,"vw":206.395058},{"c":206.26,"h":206.5,"l":206.08,"n":196,"o":206.18,"t":"2026-10-21T15:15:00Z","v":13503,"vw":206.303379},{"c":206.77,"h":206.79,"l":206.35,"n":339,"o":206.44,"t":"2026-10-21T15:20:00Z","v":17554,"vw":206.64475},{"c":206.78,"h":206.97,"l":206.71,"n":224,"o":206.73,"t":"2026-10-21T15:25:00Z","v":11022,"vw":206.791657},{"c":206.46,"h":206.8395,"l":206.2901,"n":135,"o":206.8395,"t":"2026-10-21T15:30:00Z","v":14526,"vw":206.461867},{"c":206.7901,"h":206.84,"l":206.42,"n":270,"o":206.5,"t":"2026-10-21T15:35:00Z","v":10835,"vw":206.69743},{"c":206.58,"h":206.83,"l":206.49,"n":258,"o":206.7724,"t":"2026-10-21T15:40:00Z","v":14595,"vw":206.692634},{"c":206.75,"h":206.85,"l":206.64,"n":357,"o":206.64,"t":"2026-10-21T15:45:00Z","v":17337,"vw":206.763718},{"c":206.79,"h":206.81,"l":206.67,"n":190,"o":206.81,"t":"2026-10-21T15:50:00Z","v":7994,"vw":206.727666},{"c":206.65,"h":206.7341,"l":206.62,"n":410,"o":206.71,"t":"2026-10-21T15:55:00Z","v":21335,"vw":206.676249},{"c":206.43,"h":206.62,"l":206.43,"n":324,"o":206.6,"t":"2026-10-21T16:00:00Z","v":14441,"vw":206.557641},{"c":206.25,"h":206.47,"l":206.11,"n":236,"o":206.47,"t":"2026-10-21T16:05:00Z","v":8431,"vw":206.318618},{"c":206.05,"h":206.285,"l":206,"n":276,"o":206.19,"t":"2026-10-21T16:10:00Z","v":19364,"vw":206.134225},{"c":206.18,"h":206.38,"l":206.11,"n":293,"o":206.11,"t":"2026-10-21T16:15:00Z","v":18337,"vw":206.253344},{"c":206.24,"h":206.275,"l":206.05,"n":192,"o":206.18,"t":"2026-10-21T16:20:00Z","v":9031,"vw":206.177935},{"c":206.13,"h":206.24,"l":205.94,"n":144,"o":206.175,"t":"2026-10-21T16:25:00Z","v":6095,"vw":206.056003},{"c":206.04,"h":206.29,"l":206.04,"n":87,"o":206.17,"t":"2026-10-21T16:30:00Z","v":4493,"vw":206.145974},{"c":206.87,"h":207.05,"l":205.94,"n":345,"o":206.09,"t":"2026-10-21T16:35:00Z","v":19063,"vw":206.301521},{"c":206.33,"h":206.85,"l":206.33,"n":149,"o":206.85,"t":"2026-10-21T16:40:00Z","v":7424,"vw":206.553783},{"c":206.3,"h":206.59,"l":206.3,"n":202,"o":206.57,"t":"2026-10-21T16:45:00Z","v":8087,"vw":206.437884},{"c":206.16,"h":206.39,"l":206.15,"n":123,"o":206.335,"t":"2026-10-21T16:50:00Z","v":6809,"vw":206.251697},{"c":206.2472,"h":206.33,"l":206.09,"n":180,"o":206.1975,"t":"2026-10-21T16:55:00Z","v":9034,"vw":206.203602},{"c":206.02,"h":206.37,"l":205.97,"n":197,"o":206.37,"t":"2026-10-21T17:00:00Z","v":40402,"vw":206.078458},{"c":206.285,"h":206.34,"l":206.07,"n":155,"o":206.07,"t":"2026-10-21T17:05:00Z","v":5772,"vw":206.238499},{"c":206.25,"h":206.36,"l":206.17,"n":192,"o":206.36,"t":"2026-10-21T17:10:00Z","v":8673,"vw":206.24252},{"c":206.03,"h":206.225,"l":205.9136,"n":147,"o":206.22,"t":"2026-10-21T17:15:00Z","v":6374,"vw":206.056437},{"c":205.9851,"h":206.03,"l":205.92,"n":120,"o":206,"t":"2026-10-21T17:20:00Z","v":3871,"vw":205.976081},{"c":206.02,"h":206.055,"l":205.93,"n":132,"o":205.98,"t":"2026-10-21T17:25:00Z","v":6556,"vw":206.002947},{"c":206.075,"h":206.075,"l":205.92,"n":130,"o":206.0075,"t":"2026-10-21T17:30:00Z","v":5029,"vw":206.006382},{"c":206.015,"h":206.1724,"l":205.92,"n":204,"o":206.095,"t":"2026-10-21T17:35:00Z","v":10292,"vw":206.09146},{"c":205.96,"h":206.12,"l":205.95,"n":168,"o":206.1001,"t":"2026-10-21T17:40:00Z","v":7455,"vw":206.059855},{"c":205.9,"h":206.005,"l":205.9,"n":125,"o":205.965,"t":"2026-10-21T17:45:00Z","v":5208,"vw":205.95986},{"c":205.95,"h":206.03,"l":205.865,"n":303,"o":205.895,"t":"2026-10-21T17:50:00Z","v":3186,"vw":205.95934},{"c":205.925,"h":206.06,"l":205.89,"n":99,"o":205.94,"t":"2026-10-21T17:55:00Z","v":3799,"vw":205.988696},{"c":205.74,"h":205.98,"l":205.705,"n":185,"o":205.98,"t":"2026-10-21T18:00:00Z","v":10869,"vw":205.809257},{"c":205.73,"h":205.805,"l":205.59,"n":225,"o":205.71,"t":"2026-10-21T18:05:00Z","v":8802,"vw":205.72119},{"c":205.83,"h":205.915,"l":205.82,"n":88,"o":205.82,"t":"2026-10-21T18:10:00Z","v":4994,"vw":205.85869},{"c":205.75,"h":205.93,"l":205.74,"n":287,"o":205.81,"t":"2026-10-21T18:15:00Z","v":11576,"vw":205.802789},{"c":205.765,"h":205.85,"l":205.74,"n":105,"o":205.74,"t":"2026-10-21T18:20:00Z","v":4359,"vw":205.811748},{"c":205.79,"h":205.79,"l":205.695,"n":62,"o":205.7,"t":"2026-10-21T18:25:00Z","v":2219,"vw":205.751169},{"c":205.635,"h":205.84,"l":205.63,"n":125,"o":205.815,"t":"2026-10-21T18:30:00Z","v":5056,"vw":205.762716},{"c":205.46,"h":205.61,"l":205.43,"n":260,"o":205.59,"t":"2026-10-21T18:35:00Z","v":11554,"vw":205.521365},{"c":205.46,"h":205.75,"l":205.46,"n":240,"o":205.53,"t":"2026-10-21T18:40:00Z","v":9819,"vw":205.637399},{"c":205.34,"h":205.74,"l":205.27,"n":355,"o":205.47,"t":"2026-10-21T18:45:00Z","v":18243,"vw":205.506987},{"c":204.76,"h":205.44,"l":204.7,"n":413,"o":205.39,"t":"2026-10-21T18:50:00Z","v":25029,"vw":205.047991},{"c":204.69,"h":204.87,"l":204.58,"n":386,"o":204.8,"t":"2026-10-21T18:55:00Z","v":22490,"vw":204.763675},{"c":204.3198,"h":204.665,"l":204.0501,"n":465,"o":204.61,"t":"2026-10-21T19:00:00Z","v":25572,"vw":204.415468},{"c":204.61,"h":204.84,"l":204.27,"n":306,"o":204.42,"t":"2026-10-21T19:05:00Z","v":15104,"vw":204.647463},{"c":204.59,"h":204.7,"l":204.29,"n":230,"o":204.58,"t":"2026-10-21T19:10:00Z","v":14683,"vw":204.412831},{"c":204.95,"h":205.04,"l":204.57,"n":191,"o":204.62,"t":"2026-10-21T19:15:00Z","v":11067,"vw":204.745967},{"c":204.65,"h":205,"l":204.63,"n":252,"o":205,"t":"2026-10-21T19:20:00Z","v":16803,"vw":204.800313},{"c":204.86,"h":204.9,"l":204.6625,"n":171,"o":204.71,"t":"2026-10-21T19:25:00Z","v":7698,"vw":204.794284},{"c":204.78,"h":204.9593,"l":204.77,"n":203,"o":204.885,"t":"2026-10-21T19:30:00Z","v":8599,"vw":204.857981},{"c":204.7612,"h":204.9778,"l":204.68,"n":205,"o":204.935,"t":"2026-10-21T19:35:00Z","v":8777,"vw":204.797524},{"c":204.9,"h":204.93,"l":204.6,"n":279,"o":204.77,"t":"2026-10-21T19:40:00Z","v":23566,"vw":204.76445},{"c":205.1075,"h":205.28,"l":205.03,"n":284,"o":205.03,"t":"2026-10-21T19:45:00Z","v":14516,"vw":205.147814},{"c":205.57,"h":205.7,"l":205.04,"n":472,"o":205.185,"t":"2026-10-21T19:50:00Z","v":42716,"vw":205.584541},{"c":205.72,"h":205.79,"l":205.515,"n":607,"o":205.6,"t":"2026-10-21T19:55:00Z","v":54912,"vw":205.63766},{"c":205.28,"h":205.79,"l":205.28,"n":26,"o":205.79,"t":"2026-10-21T20:00:00Z","v":12475,"vw":205.677245},{"c":205.18,"h":205.18,"l":205.18,"n":4,"o":205.18,"t":"2026-10-21T20:05:00Z","v":2733,"vw":205.18},{"c":205.34,"h":205.35,"l":204.36,"n":20,"o":204.36,"t":"2026-10-22T08:00:00Z","v":841,"vw":204.946509},{"c":204.96,"h":204.96,"l":204.96,"n":3,"o":204.96,"t":"2026-10-22T13:10:00Z","v":500,"vw":204.96},{"c":205.66,"h":205.68,"l":203.97,"n":614,"o":204.51,"t":"2026-10-22T13:30:00Z","v":47412,"vw":204.785269},{"c":206.4,"h":206.53,"l":205.69,"n":210,"o":205.79,"t":"2026-10-22T13:35:00Z","v":20911,"vw":206.038057},{"c":204.5176,"h":206.3,"l":204.5176,"n":395,"o":206.23,"t":"2026-10-22T13:40:00Z","v":19953,"vw":205.640384},{"c":203.34,"h":204.41,"l":203.285,"n":518,"o":204.31,"t":"2026-10-22T13:45:00Z","v":37982,"vw":203.836734},{"c":202.85,"h":203.38,"l":202.3,"n":256,"o":203.325,"t":"2026-10-22T13:50:00Z","v":9066,"vw":202.865164},{"c":202.99,"h":203.01,"l":202.45,"n":298,"o":202.67,"t":"2026-10-22T13:55:00Z","v":18912,"vw":202.756253},{"c":203.0675,"h":203.23,"l":202.88,"n":315,"o":202.95,"t":"2026-10-22T14:00:00Z","v":26276,"vw":203.03235},{"c":203.54,"h":203.59,"l":203.02,"n":205,"o":203.145,"t":"2026-10-22T14:05:00Z","v":11325,"vw":203.366785},{"c":203.3099,"h":203.81,"l":203.17,"n":187,"o":203.53,"t":"2026-10-22T14:10:00Z","v":10063,"vw":203.519518},{"c":203.57,"h":203.95,"l":203.25,"n":167,"o":203.31,"t":"2026-10-22T14:15:00Z","v":5858,"vw":203.561725},{"c":203.0547,"h":203.6355,"l":203.03,"n":209,"o":203.6355,"t":"2026-10-22T14:20:00Z","v":6293,"vw":203.233328},{"c":201.97,"h":203.02,"l":201.8,"n":426,"o":203.02,"t":"2026-10-22T14:25:00Z","v":13327,"vw":202.206192},{"c":203.02,"h":203.05,"l":201.9,"n":447,"o":202.0508,"t":"2026-10-22T14:30:00Z","v":17003,"vw":202.626896},{"c":202.65,"h":203.04,"l":202.54,"n":332,"o":203.04,"t":"2026-10-22T14:35:00Z","v":12597,"vw":202.746734},{"c":202.9938,"h":202.9938,"l":202.63,"n":269,"o":202.64,"t":"2026-10-22T14:40:00Z","v":12491,"vw":202.761892},{"c":202.83,"h":203.115,"l":202.71,"n":291,"o":202.9561,"t":"2026-10-22T14:45:00Z","v":13463,"vw":202.96487},{"c":202.68,"h":203.13,"l":202.68,"n":179,"o":202.82,"t":"2026-10-22T14:50:00Z","v":6729,"vw":202.839244},{"c":203.12,"h":203.12,"l":202.66,"n":152,"o":202.84,"t":"2026-10-22T14:55:00Z","v":4133,"vw":202.783333},{"c":202.015,"h":203.13,"l":202.015,"n":297,"o":203.13,"t":"2026-10-22T15:00:00Z","v":12478,"vw":202.447262},{"c":201.92,"h":202.15,"l":201.79,"n":176,"o":202.01,"t":"2026-10-22T15:05:00Z","v":7453,"vw":201.963856},{"c":202.185,"h":202.2486,"l":201.94,"n":173,"o":201.96,"t":"2026-10-22T15:10:00Z","v":5415,"vw":202.159707},{"c":202.53,"h":202.66,"l":202.385,"n":121,"o":202.4,"t":"2026-10-22T15:15:00Z","v":5753,"vw":202.485341},{"c":202.6,"h":202.94,"l":202.58,"n":151,"o":202.63,"t":"2026-10-22T15:20:00Z","v":5170,"vw":202.801671},{"c":202.605,"h":202.63,"l":202.53,"n":89,"o":202.63,"t":"2026-10-22T15:25:00Z","v":2237,"vw":202.579492},{"c":202.67,"h":202.76,"l":202.51,"n":164,"o":202.585,"t":"2026-10-22T15:30:00Z","v":5606,"vw":202.668054},{"c":202.875,"h":203.09,"l":202.78,"n":171,"o":202.86,"t":"2026-10-22T15:35:00Z","v":7473,"vw":202.846532},{"c":202.835,"h":203.05,"l":202.71,"n":151,"o":202.85,"t":"2026-10-22T15:40:00Z","v":4510,"vw":202.834707},{"c":202.645,"h":202.7642,"l":202.58,"n":130,"o":202.7509,"t":"2026-10-22T15:45:00Z","v":3207,"vw":202.685105},{"c":202.84,"h":203.05,"l":202.84,"n":57,"o":203.05,"t":"2026-10-22T15:50:00Z","v":1579,"vw":202.959518},{"c":203.1376,"h":203.27,"l":202.98,"n":98,"o":202.98,"t":"2026-10-22T15:55:00Z","v":4643,"vw":203.095777},{"c":203.26,"h":203.275,"l":203.06,"n":182,"o":203.085,"t":"2026-10-22T16:00:00Z","v":6208,"vw":203.182781},{"c":203.39,"h":203.43,"l":203,"n":185,"o":203.04,"t":"2026-10-22T16:05:00Z","v":9675,"vw":203.218741},{"c":203.03,"h":203.3,"l":202.94,"n":188,"o":203.3,"t":"2026-10-22T16:10:00Z","v":10026,"vw":203.157713},{"c":203.28,"h":203.28,"l":203.03,"n":112,"o":203.09,"t":"2026-10-22T16:15:00Z","v":3501,"vw":203.147246},{"c":203.13,"h":203.26,"l":203.065,"n":82,"o":203.26,"t":"2026-10-22T16:20:00Z","v":2377,"vw":203.158069},{"c":202.995,"h":203.21,"l":202.9465,"n":77,"o":203.21,"t":"2026-10-22T16:25:00Z","v":2901,"vw":203.013547},{"c":202.59,"h":202.9,"l":202.58,"n":160,"o":202.85,"t":"2026-10-22T16:30:00Z","v":5052,"vw":202.759969},{"c":202.46,"h":202.55,"l":202.362,"n":124,"o":202.55,"t":"2026-10-22T16:35:00Z","v":6559,"vw":202.435412},{"c":202.35,"h":202.61,"l":202.26,"n":158,"o":202.61,"t":"2026-10-22T16:40:00Z","v":9246,"vw":202.442732},{"c":202.23,"h":202.32,"l":202.12,"n":128,"o":202.32,"t":"2026-10-22T16:45:00Z","v":2981,"vw":202.255855},{"c":202.47,"h":202.47,"l":202.19,"n":140,"o":202.28,"t":"2026-10-22T16:50:00Z","v":2924,"vw":202.304932},{"c":202.76,"h":202.895,"l":202.55,"n":117,"o":202.5754,"t":"2026-10-22T16:55:00Z","v":4920,"vw":202.705649},{"c":202.67,"h":202.83,"l":202.67,"n":37,"o":202.755,"t":"2026-10-22T17:00:00Z","v":798,"vw":202.758521},{"c":202.55,"h":202.68,"l":202.38,"n":95,"o":202.669,"t":"2026-10-22T17:05:00Z","v":2951,"vw":202.493789},{"c":202.61,"h":202.63,"l":202.41,"n":73,"o":202.41,"t":"2026-10-22T17:10:00Z","v":1465,"vw":202.554286},{"c":202.74,"h":202.74,"l":202.55,"n":93,"o":202.56,"t":"2026-10-22T17:15:00Z","v":2094,"vw":202.618998},{"c":202.68,"h":202.885,"l":202.6701,"n":108,"o":202.6701,"t":"2026-10-22T17:20:00Z","v":3921,"vw":202.766804},{"c":202.57,"h":202.6875,"l":202.57,"n":30,"o":202.6875,"t":"2026-10-22T17:25:00Z","v":1045,"vw":202.588217},{"c":202.47,"h":202.625,"l":202.47,"n":78,"o":202.595,"t":"2026-10-22T17:30:00Z","v":1097,"vw":202.544},{"c":202.45,"h":202.48,"l":202.35,"n":94,"o":202.435,"t":"2026-10-22T17:35:00Z","v":3369,"vw":202.436377},{"c":202.28,"h":202.45,"l":202.26,"n":161,"o":202.45,"t":"2026-10-22T17:40:00Z","v":4805,"vw":202.337919},{"c":202.48,"h":202.55,"l":202.18,"n":105,"o":202.18,"t":"2026-10-22T17:45:00Z","v":3257,"vw":202.302149},{"c":202.432,"h":202.49,"l":202.3,"n":214,"o":202.36,"t":"2026-10-22T17:50:00Z","v":2026,"vw":202.426746},{"c":202.56,"h":202.63,"l":202.53,"n":77,"o":202.55,"t":"2026-10-22T17:55:00Z","v":3402,"vw":202.574776},{"c":201.99,"h":202.525,"l":201.99,"n":164,"o":202.525,"t":"2026-10-22T18:00:00Z","v":5478,"vw":202.235592},{"c":202.62,"h":202.62,"l":202.09,"n":181,"o":202.09,"t":"2026-10-22T18:05:00Z","v":4530,"vw":202.394123},{"c":202.68,"h":202.7191,"l":202.47,"n":111,"o":202.61,"t":"2026-10-22T18:10:00Z","v":3614,"vw":202.590494},{"c":202.89,"h":202.89,"l":202.53,"n":127,"o":202.595,"t":"2026-10-22T18:15:00Z","v":4041,"vw":202.669454},{"c":202.94,"h":203.05,"l":202.9,"n":82,"o":202.9,"t":"2026-10-22T18:20:00Z","v":2413,"vw":202.95823},{"c":202.96,"h":203.1,"l":202.81,"n":173,"o":203.04,"t":"2026-10-22T18:25:00Z","v":4858,"vw":202.948561},{"c":203.06,"h":203.06,"l":202.76,"n":153,"o":202.8,"t":"2026-10-22T18:30:00Z","v":4386,"vw":202.894025},{"c":203.03,"h":203.12,"l":202.92,"n":161,"o":202.99,"t":"2026-10-22T18:35:00Z","v":11443,"vw":203.016252},{"c":203.04,"h":203.11,"l":203,"n":116,"o":203.086,"t":"2026-10-22T18:40:00Z","v":3247,"vw":203.067997},{"c":203.16,"h":203.275,"l":203.11,"n":143,"o":203.18,"t":"2026-10-22T18:45:00Z","v":4772,"vw":203.218222},{"c":203.36,"h":203.36,"l":203.19,"n":145,"o":203.21,"t":"2026-10-22T18:50:00Z","v":4704,"vw":203.265277},{"c":203.469,"h":203.5,"l":203.29,"n":216,"o":203.3495,"t":"2026-10-22T18:55:00Z","v":5745,"vw":203.371891},{"c":203.34,"h":203.43,"l":203.1729,"n":195,"o":203.43,"t":"2026-10-22T19:00:00Z","v":4654,"vw":203.306052},{"c":203.76,"h":203.82,"l":203.37,"n":206,"o":203.405,"t":"2026-10-22T19:05:00Z","v":6454,"vw":203.525713},{"c":203.9,"h":204.065,"l":203.75,"n":200,"o":203.815,"t":"2026-10-22T19:10:00Z","v":6808,"vw":203.875747},{"c":204.11,"h":204.11,"l":203.83,"n":278,"o":203.88,"t":"2026-10-22T19:15:00Z","v":12632,"vw":203.954237},{"c":203.87,"h":204.21,"l":203.73,"n":292,"o":204.185,"t":"2026-10-22T19:20:00Z","v":16069,"vw":204.017868},{"c":204.2255,"h":204.26,"l":203.93,"n":171,"o":203.9401,"t":"2026-10-22T19:25:00Z","v":5253,"vw":204.014616},{"c":204.18,"h":204.34,"l":204.05,"n":177,"o":204.13,"t":"2026-10-22T19:30:00Z","v":7172,"vw":204.200746},{"c":204.4,"h":204.46,"l":204.09,"n":1094,"o":204.195,"t":"2026-10-22T19:35:00Z","v":91147,"vw":204.400288},{"c":204.32,"h":204.42,"l":204.18,"n":373,"o":204.4,"t":"2026-10-22T19:40:00Z","v":31703,"vw":204.347835},{"c":204.18,"h":204.41,"l":204.01,"n":540,"o":204.32,"t":"2026-10-22T19:45:00Z","v":36318,"vw":204.219801},{"c":204.48,"h":204.835,"l":204.11,"n":583,"o":204.14,"t":"2026-10-22T19:50:00Z","v":42462,"vw":204.489696},{"c":204.51,"h":204.6586,"l":204.4,"n":716,"o":204.48,"t":"2026-10-22T19:55:00Z","v":51391,"vw":204.502095},{"c":204,"h":204.48,"l":204,"n":13,"o":204.48,"t":"2026-10-22T20:00:00Z","v":7024,"vw":204.411478},{"c":204.11,"h":204.11,"l":204.11,"n":3,"o":204.11,"t":"2026-10-22T21:15:00Z","v":170,"vw":204.11},{"c":204.91,"h":205,"l":204.91,"n":2,"o":205,"t":"2026-10-22T23:45:00Z","v":200,"vw":204.955}],"history":[{"c":155.61,"h":156.0966,"l":154.45,"n":6154,"o":155.63,"t":"2024-10-21T04:00:00Z","v":300875,"vw":155.225795},{"c":150.52,"h":154.51,"l":149.83,"n":15776,"o":154.51,"t":"2024-10-22T04:00:00Z","v":1066761,"vw":150.924033},{"c":150.98,"h":151.95,"l":150.44,"n":7936,"o":151.05,"t":"2024-10-23T04:00:00Z","v":415300,"vw":151.142701},{"c":149.39,"h":150.93,"l":149.29,"n":6310,"o":150.93,"t":"2024-10-24T04:00:00Z","v":325003,"vw":149.849863},{"c":149.62,"h":150.97,"l":149.22,"n":9606,"o":150.49,"t":"2024-10-25T04:00:00Z","v":462658,"vw":149.857147},{"c":148.7,"h":150.2,"l":148.66,"n":6762,"o":149.9,"t":"2024-10-28T04:00:00Z","v":300558,"vw":149.124825},{"c":147.53,"h":148.28,"l":147.26,"n":10706,"o":148.28,"t":"2024-10-29T04:00:00Z","v":674330,"vw":147.902296},{"c":147.34,"h":148.479,"l":146.85,"n":4931,"o":147.09,"t":"2024-10-30T04:00:00Z","v":224981,"vw":147.723299},{"c":144.43,"h":146.48,"l":144.3251,"n":7154,"o":146.48,"t":"2024-10-31T04:00:00Z","v":336869,"vw":144.987205},{"c":144.54,"h":146.235,"l":144.54,"n":4798,"o":145.38,"t":"2024-11-01T04:00:00Z","v":290611,"vw":145.034535},{"c":144.76,"h":145.6676,"l":144.401,"n":6443,"o":144.83,"t":"2024-11-04T05:00:00Z","v":369891,"vw":144.959727},{"c":146.49,"h":146.55,"l":145.06,"n":4751,"o":145.28,"t":"2024-11-05T05:00:00Z","v":249168,"vw":145.803642},{"c":151.16,"h":152.21,"l":148.97,"n":12857,"o":152.19,"t":"2024-11-06T05:00:00Z","v":851050,"vw":150.70657},{"c":150.26,"h":152.13,"l":149.86,"n":8918,"o":152.13,"t":"2024-11-07T05:00:00Z","v":449160,"vw":150.504905},{"c":155.82,"h":156.69,"l":152.02,"n":8799,"o":152.11,"t":"2024-11-08T05:00:00Z","v":562187,"vw":155.10606},{"c":157.31,"h":158,"l":156.93,"n":9407,"o":157.17,"t":"2024-11-11T05:00:00Z","v":623874,"vw":157.544324},{"c":155.5,"h":157.61,"l":154.4788,"n":7667,"o":157.53,"t":"2024-11-12T05:00:00Z","v":430228,"vw":155.603556},{"c":156.07,"h":158,"l":156.02,"n":5862,"o":156.36,"t":"2024-11-13T05:00:00Z","v":369208,"vw":156.866645},{"c":151.17,"h":156.64,"l":150.4941,"n":11762,"o":156.64,"t":"2024-11-14T05:00:00Z","v":738443,"vw":152.144013},{"c":150.09,"h":151.18,"l":149.42,"n":8171,"o":150.68,"t":"2024-11-15T05:00:00Z","v":537680,"vw":149.946123},{"c":150.31,"h":150.7951,"l":149.49,"n":6170,"o":150.64,"t":"2024-11-18T05:00:00Z","v":390223,"vw":150.194512},{"c":150.98,"h":151.31,"l":150.17,"n":7055,"o":150.74,"t":"2024-11-19T05:00:00Z","v":385164,"vw":150.866856},{"c":151.66,"h":151.7,"l":150.16,"n":6459,"o":151.53,"t":"2024-11-20T05:00:00Z","v":402592,"vw":150.967474},{"c":152.92,"h":153.92,"l":151.6,"n":6393,"o":152.3,"t":"2024-11-21T05:00:00Z","v":390974,"vw":153.172934},{"c":154.51,"h":154.69,"l":153.49,"n":6444,"o":153.54,"t":"2024-11-22T05:00:00Z","v":346217,"vw":154.056116},{"c":152.88,"h":155.42,"l":152.28,"n":9711,"o":155.07,"t":"2024-11-25T05:00:00Z","v":539847,"vw":153.23805},{"c":154.69,"h":154.9232,"l":153.23,"n":6009,"o":153.25,"t":"2024-11-26T05:00:00Z","v":307210,"vw":154.512903},{"c":153.86,"h":155.295,"l":153.75,"n":5143,"o":155.25,"t":"2024-11-27T05:00:00Z","v":309583,"vw":154.252687},{"c":155.57,"h":155.6,"l":154.495,"n":2306,"o":154.58,"t":"2024-11-29T05:00:00Z","v":116744,"vw":155.232883},{"c":153.37,"h":155.525,"l":153.23,"n":5441,"o":155.47,"t":"2024-12-02T05:00:00Z","v":307284,"vw":153.680688},{"c":153.41,"h":153.7973,"l":152.835,"n":5149,"o":153.35,"t":"2024-12-03T05:00:00Z","v":298358,"vw":153.352955},{"c":155.24,"h":155.32,"l":152.7,"n":11844,"o":153.49,"t":"2024-12-04T05:00:00Z","v":364680,"vw":154.584644},{"c":152.78,"h":154.67,"l":152.67,"n":5808,"o":154.67,"t":"2024-12-05T05:00:00Z","v":282123,"vw":153.122225},{"c":152.11,"h":153.23,"l":151.45,"n":6213,"o":153.11,"t":"2024-12-06T05:00:00Z","v":315068,"vw":152.03051},{"c":149.3,"h":151.94,"l":148.88,"n":9866,"o":151.9,"t":"2024-12-09T05:00:00Z","v":450292,"vw":149.610691},{"c":149.78,"h":150.41,"l":148.99,"n":5406,"o":149.2,"t":"2024-12-10T05:00:00Z","v":335367,"vw":149.832038},{"c":149.29,"h":150.7591,"l":148.93,"n":6175,"o":150.7,"t":"2024-12-11T05:00:00Z","v":348861,"vw":149.547312},{"c":147.54,"h":149.5,"l":147.38,"n":7325,"o":149.4,"t":"2024-12-12T05:00:00Z","v":553313,"vw":148.050662},{"c":148.37,"h":148.62,"l":147.4601,"n":5443,"o":147.76,"t":"2024-12-13T05:00:00Z","v":298168,"vw":148.187088},{"c":149.62,"h":149.93,"l":147.95,"n":7564,"o":148.4,"t":"2024-12-16T05:00:00Z","v":454440,"vw":149.366985},{"c":147.86,"h":148.75,"l":147.36,"n":5530,"o":148.4,"t":"2024-12-17T05:00:00Z","v":305057,"vw":147.909061},{"c":143.03,"h":148,"l":142.88,"n":9197,"o":148,"t":"2024-12-18T05:00:00Z","v":580209,"vw":145.793906},{"c":144.31,"h":145.66,"l":143.5955,"n":7909,"o":143.89,"t":"2024-12-19T05:00:00Z","v":456415,"vw":144.434669},{"c":146.32,"h":147.214,"l":143.2801,"n":6344,"o":143.46,"t":"2024-12-20T05:00:00Z","v":392677,"vw":145.653487},{"c":146.51,"h":146.69,"l":145.1,"n":5183,"o":146.55,"t":"2024-12-23T05:00:00Z","v":322026,"vw":145.745848},{"c":147.86,"h":147.895,"l":146.22,"n":3192,"o":146.5,"t":"2024-12-24T05:00:00Z","v":200692,"vw":147.312948},{"c":148.45,"h":148.9299,"l":147.14,"n":5810,"o":147.47,"t":"2024-12-26T05:00:00Z","v":234081,"vw":148.276148},{"c":147.62,"h":148.59,"l":146.76,"n":3666,"o":148.15,"t":"2024-12-27T05:00:00Z","v":171475,"vw":147.62452},{"c":145.71,"h":146.47,"l":143.9,"n":6129,"o":145.08,"t":"2024-12-30T05:00:00Z","v":334484,"vw":145.400611},{"c":145.35,"h":146.39,"l":144.68,"n":6886,"o":146.04,"t":"2024-12-31T05:00:00Z","v":545921,"vw":145.258664},{"c":144.86,"h":146.7,"l":143.97,"n":6812,"o":146.23,"t":"2025-01-02T05:00:00Z","v":396948,"vw":145.309858},{"c":146.2,"h":146.78,"l":145.09,"n":7664,"o":145.09,"t":"2025-01-03T05:00:00Z","v":348227,"vw":146.260377},{"c":144.97,"h":147.14,"l":144.641,"n":7310,"o":147.14,"t":"2025-01-06T05:00:00Z","v":400504,"vw":145.500594},{"c":144.84,"h":145.79,"l":144.37,"n":6770,"o":145.03,"t":"2025-01-07T05:00:00Z","v":367701,"vw":145.188572},{"c":146,"h":146.27,"l":143.82,"n":13914,"o":144.42,"t":"2025-01-08T05:00:00Z","v":598826,"vw":145.260627},{"c":145.08,"h":145.94,"l":144.09,"n":8093,"o":145.42,"t":"2025-01-10T05:00:00Z","v":1140238,"vw":145.469961},{"c":146.13,"h":146.32,"l":143.81,"n":4826,"o":143.81,"t":"2025-01-13T05:00:00Z","v":365643,"vw":145.573289},{"c":148.08,"h":148.2395,"l":146.31,"n":6276,"o":147.19,"t":"2025-01-14T05:00:00Z","v":477741,"vw":147.537798},{"c":148.89,"h":150.22,"l":148.41,"n":5440,"o":150.04,"t":"2025-01-15T05:00:00Z","v":395504,"vw":149.007363},{"c":150.35,"h":150.63,"l":149.28,"n":4971,"o":149.28,"t":"2025-01-16T05:00:00Z","v":295141,"vw":150.195589},{"c":151.62,"h":152.165,"l":150.5968,"n":6072,"o":151.21,"t":"2025-01-17T05:00:00Z","v":376767,"vw":151.578621},{"c":156.5,"h":156.91,"l":153.53,"n":11740,"o":153.53,"t":"2025-01-21T05:00:00Z","v":936829,"vw":155.90971},{"c":155.58,"h":156.53,"l":154.75,"n":7751,"o":156.53,"t":"2025-01-22T05:00:00Z","v":813182,"vw":155.628993},{"c":158.5,"h":159.58,"l":156.75,"n":10513,"o":158.02,"t":"2025-01-23T05:00:00Z","v":854025,"vw":158.179192},{"c":156.72,"h":158.5,"l":156.4,"n":6046,"o":158.18,"t":"2025-01-24T05:00:00Z","v":447017,"vw":157.112445},{"c":155.02,"h":156.47,"l":154.1,"n":6305,"o":155.32,"t":"2025-01-27T05:00:00Z","v":385023,"vw":154.926396},{"c":154.93,"h":157.59,"l":154.42,"n":7401,"o":156.74,"t":"2025-01-28T05:00:00Z","v":772264,"vw":155.392006},{"c":153.96,"h":156.12,"l":153.49,"n":6112,"o":155,"t":"2025-01-29T05:00:00Z","v":321999,"vw":154.418039},{"c":157.22,"h":157.375,"l":154.39,"n":7208,"o":154.56,"t":"2025-01-30T05:00:00Z","v":563018,"vw":156.214244},{"c":156.58,"h":158.4762,"l":156.37,"n":5616,"o":157.62,"t":"2025-01-31T05:00:00Z","v":327307,"vw":157.159003},{"c":156.79,"h":157.46,"l":154.08,"n":9688,"o":154.48,"t":"2025-02-03T05:00:00Z","v":729608,"vw":156.402905},{"c":155.83,"h":157.29,"l":155.24,"n":5422,"o":156.5,"t":"2025-02-04T05:00:00Z","v":334851,"vw":155.950282},{"c":157.32,"h":157.58,"l":155.94,"n":4413,"o":156.7,"t":"2025-02-05T05:00:00Z","v":205734,"vw":156.892577},{"c":157.03,"h":157.65,"l":155.15,"n":5050,"o":157.41,"t":"2025-02-06T05:00:00Z","v":348112,"vw":156.406534},{"c":156.45,"h":157.93,"l":156.01,"n":8318,"o":157.83,"t":"2025-02-07T05:00:00Z","v":832790,"vw":156.741682},{"c":157.18,"h":157.3,"l":156.146,"n":5434,"o":157.3,"t":"2025-02-10T05:00:00Z","v":349874,"vw":156.688785},{"c":157.48,"h":157.56,"l":155.8,"n":6237,"o":156.68,"t":"2025-02-11T05:00:00Z","v":498893,"vw":156.890463},{"c":156.41,"h":157.37,"l":155.59,"n":6414,"o":156.2,"t":"2025-02-12T05:00:00Z","v":438022,"vw":156.565169},{"c":155.05,"h":157.46,"l":154.69,"n":11269,"o":156.73,"t":"2025-02-13T05:00:00Z","v":930315,"vw":155.48517},{"c":153.55,"h":155.225,"l":152.5701,"n":9521,"o":155.225,"t":"2025-02-14T05:00:00Z","v":693895,"vw":153.462983},{"c":154.74,"h":156.08,"l":154.425,"n":12426,"o":154.95,"t":"2025-02-18T05:00:00Z","v":1382670,"vw":155.096725},{"c":154.37,"h":155.8199,"l":154.05,"n":8940,"o":154.92,"t":"2025-02-19T05:00:00Z","v":657919,"vw":154.874201},{"c":152.92,"h":154.0985,"l":151.22,"n":7998,"o":153.58,"t":"2025-02-20T05:00:00Z","v":620081,"vw":152.291681},{"c":149.35,"h":153.53,"l":148.61,"n":8578,"o":153.015,"t":"2025-02-21T05:00:00Z","v":601867,"vw":150.383372},{"c":149.59,"h":151.14,"l":148.722,"n":7147,"o":150.71,"t":"2025-02-24T05:00:00Z","v":552842,"vw":150.074886},{"c":150.45,"h":151.125,"l":148.47,"n":7009,"o":149.45,"t":"2025-02-25T05:00:00Z","v":471291,"vw":149.930833},{"c":151.14,"h":153.1051,"l":150.78,"n":5611,"o":152,"t":"2025-02-26T05:00:00Z","v":348549,"vw":151.632672},{"c":152.3,"h":153.91,"l":151.6875,"n":6581,"o":152.58,"t":"2025-02-27T05:00:00Z","v":528255,"vw":152.990008},{"c":154.79,"h":154.97,"l":151.99,"n":4798,"o":152.02,"t":"2025-02-28T05:00:00Z","v":247947,"vw":153.518721},{"c":153.05,"h":156.9299,"l":152.265,"n":6545,"o":155.67,"t":"2025-03-03T05:00:00Z","v":435921,"vw":154.303047},{"c":149.35,"h":152.28,"l":148.03,"n":7533,"o":151.27,"t":"2025-03-04T05:00:00Z","v":522121,"vw":150.08965},{"c":152.52,"h":153.3,"l":149.515,"n":5871,"o":149.69,"t":"2025-03-05T05:00:00Z","v":318257,"vw":151.809739},{"c":149.43,"h":151.2723,"l":148.3883,"n":9991,"o":150.75,"t":"2025-03-06T05:00:00Z","v":741561,"vw":149.512301},{"c":149.74,"h":150.15,"l":146.4463,"n":6825,"o":148.78,"t":"2025-03-07T05:00:00Z","v":382560,"vw":148.52024},{"c":148.12,"h":149.69,"l":146.571,"n":10716,"o":147.21,"t":"2025-03-10T04:00:00Z","v":676209,"vw":147.964176},{"c":148.33,"h":149.45,"l":146.04,"n":7921,"o":147.57,"t":"2025-03-11T04:00:00Z","v":538021,"vw":148.077905},{"c":149.33,"h":150.265,"l":147.605,"n":6350,"o":149.69,"t":"2025-03-12T04:00:00Z","v":388897,"vw":149.305812},{"c":148.93,"h":150.085,"l":147.98,"n":4379,"o":149.11,"t":"2025-03-13T04:00:00Z","v":286409,"vw":149.071991},{"c":151.24,"h":151.6,"l":149.46,"n":4636,"o":149.94,"t":"2025-03-14T04:00:00Z","v":327628,"vw":151.019371},{"c":153.43,"h":154.19,"l":151.03,"n":7927,"o":151.03,"t":"2025-03-17T04:00:00Z","v":507216,"vw":153.40617},{"c":152.73,"h":153.16,"l":151.53,"n":4899,"o":153.06,"t":"2025-03-18T04:00:00Z","v":313548,"vw":152.578784},{"c":156.38,"h":156.9518,"l":153.84,"n":6145,"o":153.95,"t":"2025-03-19T04:00:00Z","v":452531,"vw":155.584724},{"c":155.13,"h":156.38,"l":154.83,"n":5499,"o":155.54,"t":"2025-03-20T04:00:00Z","v":466330,"vw":155.465154},{"c":154.74,"h":155.22,"l":153.72,"n":6327,"o":154.45,"t":"2025-03-21T04:00:00Z","v":477832,"vw":154.529305},{"c":158.12,"h":158.36,"l":155.7,"n":8991,"o":156.28,"t":"2025-03-24T04:00:00Z","v":767775,"vw":157.658865},{"c":159.5,"h":159.74,"l":158.06,"n":7601,"o":158.75,"t":"2025-03-25T04:00:00Z","v":552198,"vw":159.131738},{"c":157.13,"h":160.18,"l":156.7799,"n":7018,"o":159.5,"t":"2025-03-26T04:00:00Z","v":379779,"vw":157.854906},{"c":156.37,"h":158.055,"l":155.5195,"n":5826,"o":157,"t":"2025-03-27T04:00:00Z","v":332033,"vw":156.783818},{"c":153.23,"h":156.22,"l":153.01,"n":6120,"o":156.2,"t":"2025-03-28T04:00:00Z","v":415665,"vw":153.929377},{"c":153.1,"h":154.1,"l":150.58,"n":5391,"o":151.41,"t":"2025-03-31T04:00:00Z","v":355470,"vw":152.307075},{"c":154.21,"h":154.975,"l":151.71,"n":5262,"o":152.92,"t":"2025-04-01T04:00:00Z","v":301667,"vw":153.643317},{"c":154.78,"h":155.76,"l":152.29,"n":4891,"o":152.62,"t":"2025-04-02T04:00:00Z","v":253271,"vw":154.269598},{"c":147.78,"h":152.41,"l":147.64,"n":11523,"o":149.38,"t":"2025-04-03T04:00:00Z","v":801519,"vw":149.598896},{"c":135.31,"h":143.82,"l":135.06,"n":13126,"o":143.2,"t":"2025-04-04T04:00:00Z","v":1138449,"vw":138.322652},{"c":135.8,"h":139.83,"l":129.14,"n":12014,"o":130.92,"t":"2025-04-07T04:00:00Z","v":839691,"vw":134.083349},{"c":137.4,"h":142.82,"l":135.36,"n":7838,"o":142.54,"t":"2025-04-08T04:00:00Z","v":559391,"vw":139.664423},{"c":149.83,"h":150.8,"l":135.56,"n":11078,"o":135.71,"t":"2025-04-09T04:00:00Z","v":733217,"vw":144.142278},{"c":147.08,"h":149.12,"l":142.653,"n":6001,"o":146.96,"t":"2025-04-10T04:00:00Z","v":357823,"vw":146.619645},{"c":149.11,"h":149.93,"l":145.03,"n":8154,"o":147.16,"t":"2025-04-11T04:00:00Z","v":366862,"vw":148.062692},{"c":150.87,"h":151.8,"l":149.6063,"n":6296,"o":150.89,"t":"2025-04-14T04:00:00Z","v":385667,"vw":150.869981},{"c":150.31,"h":151.84,"l":149.88,"n":4848,"o":150.15,"t":"2025-04-15T04:00:00Z","v":351009,"vw":151.045398},{"c":149.66,"h":151.29,"l":148.52,"n":4192,"o":149.81,"t":"2025-04-16T04:00:00Z","v":211893,"vw":150.039581},{"c":149.55,"h":151.0019,"l":148.4948,"n":3374,"o":149.64,"t":"2025-04-17T04:00:00Z","v":177798,"vw":149.937259},{"c":146.46,"h":148.36,"l":144.81,"n":4967,"o":148.33,"t":"2025-04-21T04:00:00Z","v":270847,"vw":145.99175},{"c":146.16,"h":146.46,"l":143.48,"n":7142,"o":145.87,"t":"2025-04-22T04:00:00Z","v":420982,"vw":145.317232},{"c":150.24,"h":152.58,"l":149.45,"n":4299,"o":150.09,"t":"2025-04-23T04:00:00Z","v":281005,"vw":150.669022},{"c":152.86,"h":153.14,"l":149.65,"n":4642,"o":150.43,"t":"2025-04-24T04:00:00Z","v":318584,"vw":152.303911},{"c":154.73,"h":154.87,"l":153.0814,"n":4569,"o":153.21,"t":"2025-04-25T04:00:00Z","v":249100,"vw":154.088004},{"c":155.72,"h":157.0165,"l":154.3,"n":3980,"o":155.62,"t":"2025-04-28T04:00:00Z","v":230764,"vw":155.464493},{"c":156.43,"h":156.88,"l":155.64,"n":3512,"o":155.73,"t":"2025-04-29T04:00:00Z","v":183205,"vw":156.407434},{"c":156.91,"h":157.27,"l":153.66,"n":4395,"o":155,"t":"2025-04-30T04:00:00Z","v":271473,"vw":155.49075},{"c":158.55,"h":159.5132,"l":156.95,"n":5645,"o":157.89,"t":"2025-05-01T04:00:00Z","v":275788,"vw":158.681672},{"c":161.36,"h":162.48,"l":159.5529,"n":6859,"o":160.49,"t":"2025-05-02T04:00:00Z","v":526962,"vw":161.346968},{"c":161.25,"h":162.18,"l":160.39,"n":7682,"o":160.8,"t":"2025-05-05T04:00:00Z","v":621925,"vw":161.632582},{"c":160.13,"h":160.61,"l":158.5501,"n":6992,"o":159.64,"t":"2025-05-06T04:00:00Z","v":457250,"vw":159.77868},{"c":160.31,"h":161.07,"l":159.625,"n":4444,"o":160.15,"t":"2025-05-07T04:00:00Z","v":316549,"vw":160.34735},{"c":163.44,"h":165.1144,"l":161.7,"n":7576,"o":161.87,"t":"2025-05-08T04:00:00Z","v":498205,"vw":163.801361},{"c":163.33,"h":164.47,"l":161.44,"n":5690,"o":164.47,"t":"2025-05-09T04:00:00Z","v":273322,"vw":162.914202},{"c":165.64,"h":167.41,"l":162.15,"n":9100,"o":167.41,"t":"2025-05-12T04:00:00Z","v":512061,"vw":164.289561},{"c":166.94,"h":168.18,"l":166.1,"n":8209,"o":166.34,"t":"2025-05-13T04:00:00Z","v":666634,"vw":167.416532},{"c":167.12,"h":167.62,"l":165.6623,"n":6456,"o":167.62,"t":"2025-05-14T04:00:00Z","v":456038,"vw":167.04921},{"c":170.67,"h":170.9,"l":167.78,"n":10152,"o":167.8,"t":"2025-05-15T04:00:00Z","v":564734,"vw":169.610221},{"c":171.94,"h":172.05,"l":170.0901,"n":7022,"o":171.46,"t":"2025-05-16T04:00:00Z","v":334958,"vw":171.230809},{"c":173.3,"h":173.38,"l":170.69,"n":8077,"o":170.95,"t":"2025-05-19T04:00:00Z","v":503592,"vw":172.623908},{"c":173.41,"h":173.9,"l":172.63,"n":8206,"o":172.705,"t":"2025-05-20T04:00:00Z","v":443499,"vw":173.214552},{"c":170.79,"h":173.99,"l":170.38,"n":10769,"o":173.88,"t":"2025-05-21T04:00:00Z","v":494877,"vw":171.713741},{"c":170.2,"h":171.21,"l":169.38,"n":7543,"o":170.57,"t":"2025-05-22T04:00:00Z","v":391321,"vw":170.291429},{"c":171.05,"h":171.39,"l":168.4401,"n":7367,"o":168.86,"t":"2025-05-23T04:00:00Z","v":483243,"vw":170.535099},{"c":175.28,"h":175.28,"l":173.0075,"n":9339,"o":173.54,"t":"2025-05-27T04:00:00Z","v":510403,"vw":174.488675},{"c":175.5,"h":176.7,"l":175.16,"n":14796,"o":175.87,"t":"2025-05-28T04:00:00Z","v":1285776,"vw":175.984552},{"c":176.31,"h":176.6399,"l":174.93,"n":6994,"o":176.32,"t":"2025-05-29T04:00:00Z","v":718532,"vw":176.145724},{"c":177.24,"h":177.63,"l":174.74,"n":7266,"o":176,"t":"2025-05-30T04:00:00Z","v":418242,"vw":176.652001},{"c":178.24,"h":178.24,"l":176.1294,"n":8546,"o":177.77,"t":"2025-06-02T04:00:00Z","v":596902,"vw":177.528606},{"c":179.35,"h":180.15,"l":177.56,"n":11223,"o":178.6,"t":"2025-06-03T04:00:00Z","v":850559,"vw":178.926939},{"c":180.14,"h":181.0873,"l":179.53,"n":7213,"o":180.41,"t":"2025-06-04T04:00:00Z","v":439183,"vw":180.46224},{"c":180.24,"h":181.15,"l":179.435,"n":8789,"o":181.15,"t":"2025-06-05T04:00:00Z","v":478897,"vw":180.204501},{"c":181.96,"h":182.54,"l":181,"n":6953,"o":181.46,"t":"2025-06-06T04:00:00Z","v":407924,"vw":181.778768},{"c":182.64,"h":183.23,"l":180.66,"n":12682,"o":183,"t":"2025-06-09T04:00:00Z","v":837188,"vw":182.547802},{"c":179.13,"h":182.69,"l":178.32,"n":12746,"o":182.69,"t":"2025-06-10T04:00:00Z","v":845493,"vw":179.368887},{"c":180.69,"h":180.7195,"l":175.5951,"n":11383,"o":179.42,"t":"2025-06-11T04:00:00Z","v":590242,"vw":179.113724},{"c":179.47,"h":180.0923,"l":177.75,"n":8212,"o":178.12,"t":"2025-06-12T04:00:00Z","v":500149,"vw":179.299599},{"c":180.22,"h":181.29,"l":178.29,"n":15543,"o":179.21,"t":"2025-06-13T04:00:00Z","v":836581,"vw":179.991993},{"c":179.16,"h":181.45,"l":178.9049,"n":12522,"o":181.07,"t":"2025-06-16T04:00:00Z","v":574305,"vw":180.041439},{"c":179.98,"h":180.665,"l":178.34,"n":15508,"o":179.3,"t":"2025-06-17T04:00:00Z","v":816703,"vw":179.938691},{"c":178.78,"h":181.205,"l":178.28,"n":15144,"o":180,"t":"2025-06-18T04:00:00Z","v":788951,"vw":179.501793},{"c":180.44,"h":181.07,"l":177.56,"n":14764,"o":179.87,"t":"2025-06-20T04:00:00Z","v":896973,"vw":180.178647},{"c":183.01,"h":183.16,"l":179.89,"n":20292,"o":180.425,"t":"2025-06-23T04:00:00Z","v":1150942,"vw":182.235991},{"c":181.75,"h":183.05,"l":180.25,"n":15756,"o":183.05,"t":"2025-06-24T04:00:00Z","v":930005,"vw":181.278439},{"c":182.04,"h":183.03,"l":181.61,"n":13286,"o":182.93,"t":"2025-06-25T04:00:00Z","v":795884,"vw":182.057379},{"c":184.5,"h":185.67,"l":182.75,"n":10310,"o":182.91,"t":"2025-06-26T04:00:00Z","v":714419,"vw":184.533081},{"c":187.55,"h":188.335,"l":184.5,"n":12393,"o":185.38,"t":"2025-06-27T04:00:00Z","v":617795,"vw":186.915091},{"c":188.64,"h":188.77,"l":187.5,"n":11527,"o":188.44,"t":"2025-06-30T04:00:00Z","v":624379,"vw":188.407879},{"c":185.01,"h":188.4,"l":183.82,"n":14152,"o":188.36,"t":"2025-07-01T04:00:00Z","v":805998,"vw":186.18005},{"c":184.73,"h":185.3199,"l":183.4201,"n":11518,"o":185.06,"t":"2025-07-02T04:00:00Z","v":870154,"vw":184.156524},{"c":186.86,"h":187.2348,"l":185.09,"n":6728,"o":185.5,"t":"2025-07-03T04:00:00Z","v":381404,"vw":186.647202},{"c":188.07,"h":188.4739,"l":186.73,"n":13554,"o":187.72,"t":"2025-07-07T04:00:00Z","v":839561,"vw":187.63022},{"c":186.76,"h":188.39,"l":184.49,"n":15172,"o":188.33,"t":"2025-07-08T04:00:00Z","v":772666,"vw":186.465199},{"c":188.91,"h":189.179,"l":186.99,"n":9882,"o":187.96,"t":"2025-07-09T04:00:00Z","v":490786,"vw":188.455596},{"c":188.65,"h":189.44,"l":186.6,"n":11537,"o":189.08,"t":"2025-07-10T04:00:00Z","v":570595,"vw":188.168601},{"c":189.78,"h":190.1257,"l":188.38,"n":11078,"o":188.62,"t":"2025-07-11T04:00:00Z","v":547422,"vw":189.597904},{"c":193.64,"h":193.79,"l":190.1,"n":17654,"o":190.26,"t":"2025-07-14T04:00:00Z","v":959402,"vw":192.593286},{"c":193.22,"h":194.48,"l":192.61,"n":14738,"o":194.48,"t":"2025-07-15T04:00:00Z","v":736308,"vw":193.410947},{"c":194.43,"h":194.7199,"l":191.7275,"n":12211,"o":193.92,"t":"2025-07-16T04:00:00Z","v":552118,"vw":193.667695},{"c":195.86,"h":196.88,"l":194.51,"n":15883,"o":196,"t":"2025-07-17T04:00:00Z","v":800886,"vw":195.746575},{"c":196.11,"h":197.88,"l":195.25,"n":12385,"o":196.73,"t":"2025-07-18T04:00:00Z","v":555698,"vw":196.756244},{"c":194.65,"h":197.075,"l":194.58,"n":13432,"o":196.51,"t":"2025-07-21T04:00:00Z","v":571205,"vw":195.831944},{"c":192.18,"h":193.482,"l":190.16,"n":18838,"o":192.62,"t":"2025-07-22T04:00:00Z","v":1044729,"vw":192.046609},{"c":196.89,"h":197.1599,"l":193.67,"n":10360,"o":193.87,"t":"2025-07-23T04:00:00Z","v":551426,"vw":195.533481},{"c":196.84,"h":198.7699,"l":196.64,"n":12179,"o":197.46,"t":"2025-07-24T04:00:00Z","v":777967,"vw":197.619847},{"c":198.27,"h":198.657,"l":195.99,"n":9349,"o":197.27,"t":"2025-07-25T04:00:00Z","v":508118,"vw":197.929223},{"c":198.05,"h":199.88,"l":196.79,"n":13766,"o":199.88,"t":"2025-07-28T04:00:00Z","v":613299,"vw":197.742518},{"c":197.23,"h":199.8899,"l":196.6123,"n":10133,"o":199.65,"t":"2025-07-29T04:00:00Z","v":456098,"vw":197.798203},{"c":198.64,"h":199.09,"l":196.8889,"n":8875,"o":197.48,"t":"2025-07-30T04:00:00Z","v":413029,"vw":198.171848},{"c":196.6,"h":198.08,"l":195.65,"n":12238,"o":197.76,"t":"2025-07-31T04:00:00Z","v":580947,"vw":196.744411},{"c":195.78,"h":196.325,"l":191.19,"n":14505,"o":194.09,"t":"2025-08-01T04:00:00Z","v":805631,"vw":194.584304},{"c":197.91,"h":198.38,"l":196,"n":11798,"o":196.42,"t":"2025-08-04T04:00:00Z","v":680094,"vw":197.795437},{"c":197.54,"h":199.81,"l":196.08,"n":13998,"o":198.63,"t":"2025-08-05T04:00:00Z","v":1083916,"vw":197.487817},{"c":197.41,"h":198.72,"l":196.0396,"n":10924,"o":197.87,"t":"2025-08-06T04:00:00Z","v":540412,"vw":197.730621},{"c":196.96,"h":197.87,"l":194.95,"n":10376,"o":197.68,"t":"2025-08-07T04:00:00Z","v":577285,"vw":196.011283},{"c":196.45,"h":198.77,"l":195.985,"n":8559,"o":197.95,"t":"2025-08-08T04:00:00Z","v":429573,"vw":197.403533},{"c":196.26,"h":197.13,"l":194.73,"n":10264,"o":196.71,"t":"2025-08-11T04:00:00Z","v":620281,"vw":196.435159},{"c":198.24,"h":198.28,"l":196.01,"n":7176,"o":197.07,"t":"2025-08-12T04:00:00Z","v":432528,"vw":197.781313},{"c":196.81,"h":199.49,"l":193.87,"n":15547,"o":199.49,"t":"2025-08-13T04:00:00Z","v":930283,"vw":196.034074},{"c":195.99,"h":197.85,"l":195.7301,"n":9984,"o":196.65,"t":"2025-08-14T04:00:00Z","v":661493,"vw":196.490791},{"c":195.08,"h":196.12,"l":193.83,"n":7704,"o":196.12,"t":"2025-08-15T04:00:00Z","v":373041,"vw":195.15325},{"c":195.93,"h":196.3199,"l":194.78,"n":10354,"o":195.08,"t":"2025-08-18T04:00:00Z","v":619953,"vw":195.748194},{"c":193.24,"h":195.93,"l":192.68,"n":11581,"o":195.93,"t":"2025-08-19T04:00:00Z","v":620087,"vw":193.829387},{"c":194.31,"h":194.94,"l":191.82,"n":9234,"o":192.86,"t":"2025-08-20T04:00:00Z","v":449175,"vw":193.532587},{"c":194.96,"h":196.09,"l":194.12,"n":7508,"o":194.35,"t":"2025-08-21T04:00:00Z","v":346295,"vw":195.247941},{"c":195.81,"h":197.685,"l":195.655,"n":8901,"o":195.83,"t":"2025-08-22T04:00:00Z","v":456679,"vw":196.477427},{"c":195.36,"h":197.85,"l":195.34,"n":9989,"o":196.145,"t":"2025-08-25T04:00:00Z","v":455020,"vw":196.455122},{"c":199.98,"h":200.13,"l":196.1401,"n":9890,"o":196.16,"t":"2025-08-26T04:00:00Z","v":536887,"vw":198.959789},{"c":199.24,"h":200.75,"l":198.87,"n":14571,"o":200.31,"t":"2025-08-27T04:00:00Z","v":1042211,"vw":199.654404},{"c":200.16,"h":200.34,"l":198.77,"n":7768,"o":199.64,"t":"2025-08-28T04:00:00Z","v":468946,"vw":199.866804},{"c":198.42,"h":200.63,"l":197.46,"n":7490,"o":200.63,"t":"2025-08-29T04:00:00Z","v":382580,"vw":198.754826},{"c":198.5,"h":198.65,"l":195.44,"n":10571,"o":197.14,"t":"2025-09-02T04:00:00Z","v":514499,"vw":197.504549},{"c":196.94,"h":198.875,"l":196.1701,"n":8690,"o":198.52,"t":"2025-09-03T04:00:00Z","v":376532,"vw":197.009722},{"c":198.52,"h":198.738,"l":196.42,"n":8342,"o":197.66,"t":"2025-09-04T04:00:00Z","v":383311,"vw":198.068038},{"c":198.13,"h":199.5832,"l":194.5901,"n":10346,"o":198.93,"t":"2025-09-05T04:00:00Z","v":623987,"vw":196.855815},{"c":197.65,"h":199.1599,"l":197.186,"n":11349,"o":198.12,"t":"2025-09-08T04:00:00Z","v":538213,"vw":197.935763},{"c":196.23,"h":197.26,"l":194.6292,"n":8001,"o":197.26,"t":"2025-09-09T04:00:00Z","v":330907,"vw":195.908385},{"c":198.9,"h":199,"l":196.22,"n":16495,"o":196.27,"t":"2025-09-10T04:00:00Z","v":1073909,"vw":197.860881},{"c":200.07,"h":201.61,"l":198.98,"n":12152,"o":199.52,"t":"2025-09-11T04:00:00Z","v":663089,"vw":200.469455},{"c":199.42,"h":200.73,"l":199.3,"n":6192,"o":200.05,"t":"2025-09-12T04:00:00Z","v":261767,"vw":199.788359},{"c":201.82,"h":202.1063,"l":199.42,"n":10299,"o":199.9,"t":"2025-09-15T04:00:00Z","v":445875,"vw":201.353324},{"c":201.89,"h":203.11,"l":200.85,"n":43372,"o":201.74,"t":"2025-09-16T04:00:00Z","v":11652479,"vw":202.366613},{"c":200.52,"h":202.336,"l":199,"n":19358,"o":201.91,"t":"2025-09-17T04:00:00Z","v":1890402,"vw":200.759056},{"c":202.97,"h":203.27,"l":199.6901,"n":11191,"o":200.87,"t":"2025-09-18T04:00:00Z","v":832362,"vw":202.268039},{"c":203.4,"h":204.15,"l":201.6135,"n":13668,"o":204.03,"t":"2025-09-19T04:00:00Z","v":713922,"vw":202.93996},{"c":204.29,"h":204.55,"l":202.16,"n":10287,"o":203.05,"t":"2025-09-22T04:00:00Z","v":773280,"vw":203.724766},{"c":206.16,"h":206.96,"l":204.6,"n":15113,"o":204.92,"t":"2025-09-23T04:00:00Z","v":1088416,"vw":205.709513},{"c":203.67,"h":207.17,"l":203.56,"n":9456,"o":206.37,"t":"2025-09-24T04:00:00Z","v":454925,"vw":205.230153},{"c":203.11,"h":204.12,"l":201.48,"n":9480,"o":202.86,"t":"2025-09-25T04:00:00Z","v":550874,"vw":203.021306},{"c":205.7,"h":207.22,"l":204.54,"n":12557,"o":205.32,"t":"2025-09-26T04:00:00Z","v":783462,"vw":205.553811},{"c":205.44,"h":208.7305,"l":204.22,"n":12929,"o":208.35,"t":"2025-09-29T04:00:00Z","v":766165,"vw":206.17356},{"c":209.26,"h":209.5108,"l":205.52,"n":11478,"o":205.52,"t":"2025-09-30T04:00:00Z","v":637351,"vw":207.67786},{"c":209.25,"h":209.79,"l":206.925,"n":12901,"o":208.22,"t":"2025-10-01T04:00:00Z","v":643371,"vw":209.169537},{"c":209.38,"h":210.785,"l":208.03,"n":11746,"o":209.69,"t":"2025-10-02T04:00:00Z","v":1069968,"vw":208.861592},{"c":209.55,"h":211.2191,"l":208.255,"n":12876,"o":209.88,"t":"2025-10-03T04:00:00Z","v":793447,"vw":210.184947},{"c":212.55,"h":212.84,"l":210.31,"n":12111,"o":210.74,"t":"2025-10-06T04:00:00Z","v":596225,"vw":212.026065},{"c":212.96,"h":214.31,"l":211.81,"n":12970,"o":213.2,"t":"2025-10-07T04:00:00Z","v":506413,"vw":213.02784},{"c":215.16,"h":215.47,"l":213.92,"n":13832,"o":214.5,"t":"2025-10-08T04:00:00Z","v":680575,"vw":214.771035},{"c":211.24,"h":215.8,"l":210.75,"n":14909,"o":215.39,"t":"2025-10-09T04:00:00Z","v":592498,"vw":212.690529},{"c":206.04,"h":212.14,"l":205.9,"n":14903,"o":211.84,"t":"2025-10-10T04:00:00Z","v":607563,"vw":208.805712},{"c":209.12,"h":209.6,"l":207.22,"n":10781,"o":207.82,"t":"2025-10-13T04:00:00Z","v":475019,"vw":208.691803},{"c":210.75,"h":212.24,"l":206.27,"n":9794,"o":207.67,"t":"2025-10-14T04:00:00Z","v":448612,"vw":210.563933},{"c":207.68,"h":213.13,"l":205.71,"n":14296,"o":212.09,"t":"2025-10-15T04:00:00Z","v":660673,"vw":208.784923},{"c":206.25,"h":209.06,"l":205.49,"n":11186,"o":208.21,"t":"2025-10-16T04:00:00Z","v":434997,"vw":207.069009},{"c":205.93,"h":206.6545,"l":204.04,"n":10346,"o":205.15,"t":"2025-10-17T04:00:00Z","v":471128,"vw":205.752137},{"c":209.61,"h":210.23,"l":207.63,"n":9141,"o":207.63,"t":"2025-10-20T04:00:00Z","v":551021,"vw":209.285294},{"c":213.36,"h":215.12,"l":211.845,"n":12784,"o":212.56,"t":"2025-10-21T04:00:00Z","v":595359,"vw":213.337254},{"c":210.54,"h":213.805,"l":208.75,"n":11978,"o":212.83,"t":"2025-10-22T04:00:00Z","v":907144,"vw":210.644865},{"c":215.72,"h":215.72,"l":210.67,"n":12572,"o":210.98,"t":"2025-10-23T04:00:00Z","v":596590,"vw":214.756836},{"c":216.86,"h":218.1899,"l":215.995,"n":11683,"o":217.89,"t":"2025-10-24T04:00:00Z","v":666942,"vw":217.041922},{"c":218.9,"h":218.9404,"l":217.23,"n":11414,"o":218.58,"t":"2025-10-27T04:00:00Z","v":560325,"vw":218.202094},{"c":217.54,"h":220.79,"l":217.51,"n":11865,"o":219.1,"t":"2025-10-28T04:00:00Z","v":475780,"vw":218.830551},{"c":217.45,"h":218.715,"l":215.828,"n":10101,"o":217.52,"t":"2025-10-29T04:00:00Z","v":601880,"vw":217.527831},{"c":215.31,"h":218.9882,"l":215.02,"n":9574,"o":216.17,"t":"2025-10-30T04:00:00Z","v":504235,"vw":216.499147},{"c":215.79,"h":216.5298,"l":213.9601,"n":12216,"o":215.57,"t":"2025-10-31T04:00:00Z","v":450281,"vw":215.391089},{"c":214.98,"h":216.32,"l":213.2165,"n":9155,"o":215.9,"t":"2025-11-03T05:00:00Z","v":356502,"vw":214.723978},{"c":211.76,"h":213.81,"l":210.76,"n":10995,"o":212.38,"t":"2025-11-04T05:00:00Z","v":522089,"vw":212.309567},{"c":209.47,"h":210.95,"l":208.46,"n":12477,"o":209.14,"t":"2025-11-05T05:00:00Z","v":745373,"vw":209.854874},{"c":207.57,"h":209.9,"l":207.39,"n":10497,"o":209,"t":"2025-11-06T05:00:00Z","v":375723,"vw":208.499236},{"c":209.04,"h":210.92,"l":204.11,"n":16398,"o":206.09,"t":"2025-11-07T05:00:00Z","v":845125,"vw":207.416871},{"c":210.97,"h":211.59,"l":208.95,"n":9973,"o":210.69,"t":"2025-11-10T05:00:00Z","v":399859,"vw":210.459939},{"c":210.51,"h":211.35,"l":209.275,"n":8499,"o":211.35,"t":"2025-11-11T05:00:00Z","v":375064,"vw":210.525111},{"c":209.64,"h":211.5047,"l":208.66,"n":10011,"o":211.18,"t":"2025-11-12T05:00:00Z","v":453048,"vw":210.130598},{"c":205.04,"h":210.09,"l":204.5511,"n":12752,"o":209.57,"t":"2025-11-13T05:00:00Z","v":612199,"vw":206.042296},{"c":205.94,"h":206.82,"l":201.8,"n":10727,"o":203.05,"t":"2025-11-14T05:00:00Z","v":474972,"vw":205.512568},{"c":203.81,"h":206.73,"l":202.58,"n":9365,"o":205.8,"t":"2025-11-17T05:00:00Z","v":372038,"vw":204.651174},{"c":202.76,"h":204.8308,"l":201.1001,"n":10074,"o":203.21,"t":"2025-11-18T05:00:00Z","v":595678,"vw":202.928597},{"c":203.13,"h":203.85,"l":201.31,"n":9422,"o":202.64,"t":"2025-11-19T05:00:00Z","v":443452,"vw":202.974363},{"c":198.77,"h":207.26,"l":198.63,"n":12852,"o":206.18,"t":"2025-11-20T05:00:00Z","v":733925,"vw":200.998147},{"c":198.23,"h":199.38,"l":195.71,"n":13224,"o":199.25,"t":"2025-11-21T05:00:00Z","v":795504,"vw":197.583746},{"c":200.69,"h":200.89,"l":197.49,"n":8582,"o":198.43,"t":"2025-11-24T05:00:00Z","v":384763,"vw":199.771895},{"c":202.4,"h":202.89,"l":198.32,"n":8927,"o":200.82,"t":"2025-11-25T05:00:00Z","v":429867,"vw":201.476599},{"c":203.7,"h":204.94,"l":202.89,"n":7088,"o":202.95,"t":"2025-11-26T05:00:00Z","v":264635,"vw":203.990864},{"c":205.1,"h":205.18,"l":203.54,"n":4252,"o":204.17,"t":"2025-11-28T05:00:00Z","v":135758,"vw":204.497573},{"c":199.24,"h":203.59,"l":199.14,"n":11185,"o":203.29,"t":"2025-12-01T05:00:00Z","v":668610,"vw":200.82487},{"c":201.31,"h":202.03,"l":200.47,"n":11671,"o":200.86,"t":"2025-12-02T05:00:00Z","v":880370,"vw":201.431952},{"c":201.62,"h":201.75,"l":199.44,"n":10682,"o":201.35,"t":"2025-12-03T05:00:00Z","v":438926,"vw":200.716991},{"c":204.67,"h":205.1431,"l":201.56,"n":11426,"o":202,"t":"2025-12-04T05:00:00Z","v":517659,"vw":204.49179},{"c":202.41,"h":204.92,"l":200.8,"n":10459,"o":204.92,"t":"2025-12-05T05:00:00Z","v":525901,"vw":202.249023},{"c":204.35,"h":204.529,"l":202.5,"n":9724,"o":202.88,"t":"2025-12-08T05:00:00Z","v":539479,"vw":203.50743},{"c":202.63,"h":206.25,"l":202.43,"n":9190,"o":204.32,"t":"2025-12-09T05:00:00Z","v":402063,"vw":204.226179},{"c":204.44,"h":205.87,"l":201.855,"n":9170,"o":202.63,"t":"2025-12-10T05:00:00Z","v":502542,"vw":203.702709},{"c":208.27,"h":208.89,"l":203.45,"n":10259,"o":204.37,"t":"2025-12-11T05:00:00Z","v":507279,"vw":207.433058},{"c":209.41,"h":211.4,"l":208.1301,"n":12569,"o":209.01,"t":"2025-12-12T05:00:00Z","v":752213,"vw":209.85836},{"c":209.64,"h":211.4742,"l":209.19,"n":10955,"o":210.48,"t":"2025-12-15T05:00:00Z","v":359250,"vw":209.932195},{"c":207.95,"h":209.67,"l":206.895,"n":11203,"o":208.67,"t":"2025-12-16T05:00:00Z","v":537237,"vw":207.900509},{"c":204.8,"h":209.18,"l":204.59,"n":12731,"o":207.32,"t":"2025-12-17T05:00:00Z","v":593836,"vw":206.327814},{"c":208.25,"h":209.4855,"l":206.49,"n":9636,"o":206.49,"t":"2025-12-18T05:00:00Z","v":403428,"vw":208.471857},{"c":213.91,"h":214.66,"l":209.09,"n":15922,"o":209.2,"t":"2025-12-19T05:00:00Z","v":686309,"vw":213.263492},{"c":219.36,"h":219.75,"l":214.9,"n":14893,"o":215.5,"t":"2025-12-22T05:00:00Z","v":763360,"vw":218.403452},{"c":219.69,"h":220.909,"l":218.93,"n":13961,"o":219,"t":"2025-12-23T05:00:00Z","v":702500,"vw":219.74798},{"c":220.2,"h":220.68,"l":219.49,"n":5626,"o":220.08,"t":"2025-12-24T05:00:00Z","v":189966,"vw":220.15676},{"c":218.07,"h":220.38,"l":217.765,"n":9245,"o":220.37,"t":"2025-12-26T05:00:00Z","v":318877,"vw":218.492286},{"c":217,"h":218.1,"l":216.84,"n":9664,"o":217.495,"t":"2025-12-29T05:00:00Z","v":268390,"vw":217.257337},{"c":216.34,"h":218.05,"l":216.22,"n":9922,"o":218.05,"t":"2025-12-30T05:00:00Z","v":430742,"vw":216.653145},{"c":214.69,"h":217.1499,"l":214.23,"n":9208,"o":217.11,"t":"2025-12-31T05:00:00Z","v":407275,"vw":215.497373},{"c":222.01,"h":222.01,"l":213.61,"n":14313,"o":215.52,"t":"2026-01-02T05:00:00Z","v":829682,"vw":219.170846},{"c":226.48,"h":227.02,"l":222.83,"n":27705,"o":223.36,"t":"2026-01-05T05:00:00Z","v":1218245,"vw":225.934177},{"c":230.21,"h":230.87,"l":226.365,"n":24559,"o":226.86,"t":"2026-01-06T05:00:00Z","v":1366361,"vw":229.440399},{"c":226.41,"h":232.54,"l":226.218,"n":31784,"o":231.27,"t":"2026-01-07T05:00:00Z","v":1985095,"vw":229.423033},{"c":227.43,"h":235.94,"l":225.11,"n":42148,"o":232.36,"t":"2026-01-08T05:00:00Z","v":2620230,"vw":229.637181},{"c":232.97,"h":233.23,"l":228.67,"n":25328,"o":228.75,"t":"2026-01-09T05:00:00Z","v":1200048,"vw":232.104138},{"c":236.55,"h":236.57,"l":233.56,"n":25741,"o":233.76,"t":"2026-01-12T05:00:00Z","v":1089149,"vw":235.012963},{"c":237.54,"h":239.58,"l":236.725,"n":27623,"o":239.51,"t":"2026-01-13T05:00:00Z","v":1169326,"vw":238.212443},{"c":239.16,"h":239.16,"l":234.98,"n":24800,"o":237.14,"t":"2026-01-14T05:00:00Z","v":1066737,"vw":237.420129},{"c":241.21,"h":241.6799,"l":238.31,"n":26962,"o":239.76,"t":"2026-01-15T05:00:00Z","v":1105745,"vw":240.665736},{"c":243.77,"h":244.7582,"l":241.6164,"n":24395,"o":242.2,"t":"2026-01-16T05:00:00Z","v":1030722,"vw":243.561267},{"c":237.9,"h":244.16,"l":237.38,"n":36749,"o":241.57,"t":"2026-01-20T05:00:00Z","v":1460719,"vw":240.184872},{"c":240.27,"h":240.61,"l":236.08,"n":25536,"o":239.54,"t":"2026-01-21T05:00:00Z","v":1236137,"vw":238.907922},{"c":235.82,"h":239.58,"l":235.26,"n":30214,"o":238.97,"t":"2026-01-22T05:00:00Z","v":1020359,"vw":236.70237},{"c":235.07,"h":237.59,"l":234,"n":21349,"o":236.55,"t":"2026-01-23T05:00:00Z","v":844083,"vw":235.301316},{"c":233.38,"h":235.2,"l":232.6,"n":21342,"o":234.58,"t":"2026-01-26T05:00:00Z","v":894547,"vw":233.572846},{"c":237.02,"h":237.31,"l":233.14,"n":19145,"o":234.31,"t":"2026-01-27T05:00:00Z","v":798672,"vw":235.940766},{"c":233.69,"h":236.49,"l":232.53,"n":24474,"o":236.49,"t":"2026-01-28T05:00:00Z","v":975878,"vw":234.047079},{"c":232.78,"h":236.86,"l":231.1401,"n":23103,"o":234.95,"t":"2026-01-29T05:00:00Z","v":1089709,"vw":233.071175},{"c":232.38,"h":234.255,"l":229.96,"n":16167,"o":231.04,"t":"2026-01-30T05:00:00Z","v":544718,"vw":231.887629},{"c":231.16,"h":231.88,"l":228.8,"n":19624,"o":231,"t":"2026-02-02T05:00:00Z","v":868965,"vw":230.866062},{"c":234.49,"h":234.5989,"l":230.16,"n":20168,"o":233.18,"t":"2026-02-03T05:00:00Z","v":942839,"vw":232.995237},{"c":228,"h":235.38,"l":224.19,"n":30180,"o":235.38,"t":"2026-02-04T05:00:00Z","v":1785345,"vw":227.362696},{"c":226.18,"h":229.85,"l":224.9995,"n":23295,"o":225.48,"t":"2026-02-05T05:00:00Z","v":1125319,"vw":226.838833},{"c":233.93,"h":234.61,"l":228.4,"n":18463,"o":228.4,"t":"2026-02-06T05:00:00Z","v":834822,"vw":232.672067},{"c":234.84,"h":236.43,"l":233.92,"n":22240,"o":233.92,"t":"2026-02-09T05:00:00Z","v":977276,"vw":235.180761},{"c":233.21,"h":235.3145,"l":232.76,"n":17549,"o":235.21,"t":"2026-02-10T05:00:00Z","v":687858,"vw":233.611344},{"c":230.95,"h":235.1,"l":229.99,"n":13663,"o":234.53,"t":"2026-02-11T05:00:00Z","v":556178,"vw":231.606105},{"c":232.53,"h":237.15,"l":231.98,"n":19206,"o":233.19,"t":"2026-02-12T05:00:00Z","v":870909,"vw":234.47752},{"c":234.87,"h":238.24,"l":233.36,"n":16753,"o":233.36,"t":"2026-02-13T05:00:00Z","v":765301,"vw":235.546073},{"c":238.17,"h":239.9,"l":234,"n":17447,"o":234.67,"t":"2026-02-17T05:00:00Z","v":746064,"vw":237.574668},{"c":240.32,"h":241.315,"l":238.885,"n":18906,"o":239.44,"t":"2026-02-18T05:00:00Z","v":873587,"vw":240.257314},{"c":243.49,"h":244.5,"l":239.145,"n":20728,"o":240.24,"t":"2026-02-19T05:00:00Z","v":925732,"vw":242.383937},{"c":243.65,"h":246.22,"l":242.37,"n":22061,"o":244.29,"t":"2026-02-20T05:00:00Z","v":891218,"vw":243.884413},{"c":241.26,"h":243.28,"l":240.61,"n":19483,"o":242.64,"t":"2026-02-23T05:00:00Z","v":805422,"vw":241.513854},{"c":243.11,"h":243.535,"l":236.73,"n":17048,"o":241,"t":"2026-02-24T05:00:00Z","v":689919,"vw":241.576054},{"c":241.22,"h":244.99,"l":238.2401,"n":16393,"o":244.9,"t":"2026-02-25T05:00:00Z","v":686395,"vw":241.271264},{"c":242.82,"h":242.82,"l":238.07,"n":14762,"o":240.97,"t":"2026-02-26T05:00:00Z","v":697491,"vw":241.433526},{"c":243.72,"h":243.99,"l":240.5601,"n":18039,"o":240.64,"t":"2026-02-27T05:00:00Z","v":853111,"vw":241.890711},{"c":250.58,"h":250.65,"l":245.88,"n":58282,"o":247.83,"t":"2026-03-02T05:00:00Z","v":2698156,"vw":249.278281},{"c":244.98,"h":248.97,"l":241.07,"n":44308,"o":248.73,"t":"2026-03-03T05:00:00Z","v":2114392,"vw":244.834746},{"c":246.97,"h":247.22,"l":242.58,"n":31840,"o":245.79,"t":"2026-03-04T05:00:00Z","v":1694083,"vw":246.056896},{"c":240.04,"h":246.63,"l":236.14,"n":38289,"o":245.37,"t":"2026-03-05T05:00:00Z","v":1886131,"vw":240.018454},{"c":242.2,"h":242.96,"l":237.0109,"n":39177,"o":238.31,"t":"2026-03-06T05:00:00Z","v":2104323,"vw":241.071284},{"c":241.99,"h":242.36,"l":236.8151,"n":29764,"o":240.96,"t":"2026-03-09T04:00:00Z","v":1295772,"vw":239.677362},{"c":239.72,"h":242.87,"l":239.4,"n":21169,"o":240.84,"t":"2026-03-10T04:00:00Z","v":910188,"vw":241.172341},{"c":238.68,"h":240.16,"l":236.59,"n":19348,"o":238.49,"t":"2026-03-11T04:00:00Z","v":786218,"vw":238.710034},{"c":231.49,"h":236.79,"l":230.67,"n":45697,"o":236.665,"t":"2026-03-12T04:00:00Z","v":10129287,"vw":232.386317},{"c":229.34,"h":234.14,"l":227.53,"n":26346,"o":232.69,"t":"2026-03-13T04:00:00Z","v":1753316,"vw":230.365408},{"c":232.81,"h":233.91,"l":231.1,"n":20917,"o":231.12,"t":"2026-03-16T04:00:00Z","v":1617262,"vw":232.329091},{"c":232.9,"h":234,"l":230.13,"n":17292,"o":233.4,"t":"2026-03-17T04:00:00Z","v":818641,"vw":232.083496},{"c":231.43,"h":234,"l":231.2,"n":16069,"o":232.08,"t":"2026-03-18T04:00:00Z","v":696578,"vw":232.657025},{"c":227.32,"h":229.22,"l":223.59,"n":27252,"o":229.22,"t":"2026-03-19T04:00:00Z","v":1323146,"vw":226.238586},{"c":222.56,"h":227.95,"l":220.32,"n":26414,"o":227,"t":"2026-03-20T04:00:00Z","v":1197021,"vw":222.991285},{"c":223.35,"h":228.255,"l":223.23,"n":19022,"o":226.24,"t":"2026-03-23T04:00:00Z","v":1129012,"vw":225.575935},{"c":222.64,"h":223.61,"l":219.71,"n":25675,"o":221.16,"t":"2026-03-24T04:00:00Z","v":1411175,"vw":222.10652},{"c":225.86,"h":226.7805,"l":224.74,"n":18248,"o":225.07,"t":"2026-03-25T04:00:00Z","v":1353562,"vw":225.90002},{"c":220.12,"h":224.04,"l":219.35,"n":20762,"o":223.85,"t":"2026-03-26T04:00:00Z","v":1215913,"vw":220.605439},{"c":216.04,"h":219.325,"l":215.57,"n":18239,"o":218.97,"t":"2026-03-27T04:00:00Z","v":721305,"vw":217.175786},{"c":210.79,"h":218.5,"l":209.31,"n":26188,"o":217.34,"t":"2026-03-30T04:00:00Z","v":1482274,"vw":211.671139},{"c":218.75,"h":219.57,"l":212.51,"n":19362,"o":213.56,"t":"2026-03-31T04:00:00Z","v":830739,"vw":217.101478},{"c":223.64,"h":225.82,"l":221.74,"n":23171,"o":221.75,"t":"2026-04-01T04:00:00Z","v":1370451,"vw":224.228102},{"c":221.91,"h":225.015,"l":218.96,"n":16620,"o":220.48,"t":"2026-04-02T04:00:00Z","v":803255,"vw":221.938508},{"c":225.2,"h":225.33,"l":221.2,"n":15635,"o":222.38,"t":"2026-04-06T04:00:00Z","v":790994,"vw":223.723633},{"c":223.3,"h":224.09,"l":221.375,"n":15033,"o":224,"t":"2026-04-07T04:00:00Z","v":596605,"vw":222.814142},{"c":232.17,"h":233.21,"l":230.5,"n":19036,"o":231.05,"t":"2026-04-08T04:00:00Z","v":694613,"vw":232.123734},{"c":231.76,"h":234.39,"l":230.7809,"n":14571,"o":230.92,"t":"2026-04-09T04:00:00Z","v":653957,"vw":232.470822},{"c":229.64,"h":231.84,"l":227.4785,"n":12483,"o":231.84,"t":"2026-04-10T04:00:00Z","v":450790,"vw":229.895629},{"c":232.81,"h":233.07,"l":228.52,"n":15762,"o":228.52,"t":"2026-04-13T04:00:00Z","v":653741,"vw":231.335996},{"c":235.43,"h":236.66,"l":233.78,"n":17010,"o":233.97,"t":"2026-04-14T04:00:00Z","v":624257,"vw":235.349136},{"c":234,"h":236.25,"l":232.02,"n":16112,"o":236.04,"t":"2026-04-15T04:00:00Z","v":619054,"vw":233.858947},{"c":229.03,"h":234.8875,"l":228.23,"n":17352,"o":234.19,"t":"2026-04-16T04:00:00Z","v":666187,"vw":229.991646},{"c":231.94,"h":236.64,"l":231.74,"n":20975,"o":232.55,"t":"2026-04-17T04:00:00Z","v":1164767,"vw":233.907726},{"c":231.85,"h":232.775,"l":230.66,"n":11560,"o":231.73,"t":"2026-04-20T04:00:00Z","v":394104,"vw":231.566485},{"c":223.09,"h":230.79,"l":222.25,"n":24460,"o":230.46,"t":"2026-04-21T04:00:00Z","v":958545,"vw":225.028459},{"c":219.15,"h":225.6099,"l":217.06,"n":34689,"o":225.29,"t":"2026-04-22T04:00:00Z","v":1920317,"vw":218.849006},{"c":219.11,"h":220.71,"l":214.75,"n":27678,"o":218.95,"t":"2026-04-23T04:00:00Z","v":1389116,"vw":218.512939},{"c":215.8,"h":218.745,"l":214.11,"n":25201,"o":218.745,"t":"2026-04-24T04:00:00Z","v":1438782,"vw":215.867709},{"c":216.04,"h":217.5,"l":214.785,"n":17532,"o":215.17,"t":"2026-04-27T04:00:00Z","v":694660,"vw":215.791474},{"c":216.21,"h":216.6726,"l":213.34,"n":24164,"o":215.86,"t":"2026-04-28T04:00:00Z","v":1160512,"vw":214.811106},{"c":213.14,"h":217,"l":211.82,"n":23958,"o":216.77,"t":"2026-04-29T04:00:00Z","v":1640681,"vw":213.035913},{"c":218.56,"h":219,"l":213.96,"n":16447,"o":214.01,"t":"2026-04-30T04:00:00Z","v":903031,"vw":217.602538},{"c":216.27,"h":219.79,"l":216.27,"n":19428,"o":219.79,"t":"2026-05-01T04:00:00Z","v":1028945,"vw":217.017929},{"c":214.33,"h":218.24,"l":214.3,"n":19524,"o":216.01,"t":"2026-05-04T04:00:00Z","v":1102919,"vw":215.876784},{"c":215.37,"h":217,"l":214.43,"n":17832,"o":216.09,"t":"2026-05-05T04:00:00Z","v":816280,"vw":215.363651},{"c":223.42,"h":224.44,"l":219.81,"n":24434,"o":220.03,"t":"2026-05-06T04:00:00Z","v":1128461,"vw":222.503924},{"c":222.51,"h":226.36,"l":221.4,"n":17694,"o":225.25,"t":"2026-05-07T04:00:00Z","v":776095,"vw":223.252077},{"c":223.49,"h":224.65,"l":222.74,"n":18220,"o":224.65,"t":"2026-05-08T04:00:00Z","v":711790,"vw":223.722695},{"c":225.99,"h":227.26,"l":221.88,"n":18676,"o":223.49,"t":"2026-05-11T04:00:00Z","v":814368,"vw":226.020222},{"c":225.39,"h":226.02,"l":222.34,"n":17630,"o":225.46,"t":"2026-05-12T04:00:00Z","v":663608,"vw":224.493865},{"c":225.71,"h":226.695,"l":221.535,"n":12982,"o":225,"t":"2026-05-13T04:00:00Z","v":476826,"vw":225.163979},{"c":224.46,"h":226.89,"l":223.195,"n":15409,"o":226.46,"t":"2026-05-14T04:00:00Z","v":616724,"vw":224.547894},{"c":217.27,"h":222.45,"l":216.68,"n":18135,"o":222.45,"t":"2026-05-15T04:00:00Z","v":736738,"vw":218.755287},{"c":220.23,"h":220.82,"l":217.73,"n":18682,"o":218.71,"t":"2026-05-18T04:00:00Z","v":823322,"vw":219.236732},{"c":218.32,"h":219.98,"l":216.49,"n":20095,"o":218.9,"t":"2026-05-19T04:00:00Z","v":990561,"vw":218.084985},{"c":223.28,"h":223.65,"l":218.29,"n":17290,"o":219.28,"t":"2026-05-20T04:00:00Z","v":883050,"vw":222.653675},{"c":223.15,"h":224,"l":220.11,"n":12571,"o":221.445,"t":"2026-05-21T04:00:00Z","v":488724,"vw":222.391627},{"c":225.37,"h":226.2375,"l":224.155,"n":14271,"o":225,"t":"2026-05-22T04:00:00Z","v":462467,"vw":225.262854},{"c":229.49,"h":229.975,"l":227.61,"n":25333,"o":227.97,"t":"2026-05-26T04:00:00Z","v":1066080,"vw":229.264119},{"c":230.48,"h":231.28,"l":227.76,"n":21086,"o":230.43,"t":"2026-05-27T04:00:00Z","v":1153735,"vw":230.122198},{"c":235.57,"h":236.14,"l":230.735,"n":22104,"o":231.16,"t":"2026-05-28T04:00:00Z","v":1110680,"vw":235.122213},{"c":235.44,"h":235.93,"l":230.98,"n":27522,"o":234.44,"t":"2026-05-29T04:00:00Z","v":1430764,"vw":233.918616},{"c":229.91,"h":232.99,"l":227.67,"n":24294,"o":231.84,"t":"2026-06-01T04:00:00Z","v":996553,"vw":230.313109},{"c":228.33,"h":230.925,"l":227.5113,"n":19551,"o":229.97,"t":"2026-06-02T04:00:00Z","v":977474,"vw":228.575029},{"c":224.89,"h":227.9008,"l":224.85,"n":18602,"o":226.02,"t":"2026-06-03T04:00:00Z","v":943632,"vw":226.07015},{"c":231.57,"h":232.23,"l":226.34,"n":18466,"o":226.71,"t":"2026-06-04T04:00:00Z","v":1025603,"vw":230.14374},{"c":229.45,"h":232.645,"l":227.86,"n":22069,"o":230.4,"t":"2026-06-05T04:00:00Z","v":1020754,"vw":229.905284},{"c":227.26,"h":231.03,"l":226.26,"n":17680,"o":230.44,"t":"2026-06-08T04:00:00Z","v":724854,"vw":228.303988},{"c":230.45,"h":231.8391,"l":224.5,"n":16397,"o":228.43,"t":"2026-06-09T04:00:00Z","v":868474,"vw":228.522401},{"c":224.87,"h":230.555,"l":224.69,"n":13051,"o":229.94,"t":"2026-06-10T04:00:00Z","v":653762,"vw":226.760606},{"c":236.04,"h":236.04,"l":226.4625,"n":18161,"o":226.63,"t":"2026-06-11T04:00:00Z","v":1081741,"vw":233.062065},{"c":233.79,"h":237.5133,"l":232.465,"n":14975,"o":237.03,"t":"2026-06-12T04:00:00Z","v":651211,"vw":234.328855},{"c":237.4,"h":239.1299,"l":236.76,"n":17779,"o":236.76,"t":"2026-06-15T04:00:00Z","v":701168,"vw":237.966242},{"c":239.52,"h":240.66,"l":237.06,"n":17054,"o":237.06,"t":"2026-06-16T04:00:00Z","v":655177,"vw":239.376345},{"c":242.79,"h":245.5,"l":238.85,"n":16544,"o":239.45,"t":"2026-06-17T04:00:00Z","v":736193,"vw":243.212677},{"c":238.99,"h":246,"l":238.0689,"n":20354,"o":244.96,"t":"2026-06-18T04:00:00Z","v":923810,"vw":239.888226},{"c":235.51,"h":239,"l":234.6501,"n":20855,"o":238.78,"t":"2026-06-22T04:00:00Z","v":1049846,"vw":236.011031},{"c":235.93,"h":237.31,"l":232.32,"n":13479,"o":233.16,"t":"2026-06-23T04:00:00Z","v":556025,"vw":235.789659},{"c":236.19,"h":238.715,"l":235.6,"n":13751,"o":235.6,"t":"2026-06-24T04:00:00Z","v":842569,"vw":237.055695},{"c":237.38,"h":241.99,"l":236.28,"n":14855,"o":237.56,"t":"2026-06-25T04:00:00Z","v":788474,"vw":237.654771},{"c":236.78,"h":239.64,"l":235.38,"n":11546,"o":236.82,"t":"2026-06-26T04:00:00Z","v":526415,"vw":237.256471},{"c":239.13,"h":240.655,"l":238.01,"n":11663,"o":238.3,"t":"2026-06-29T04:00:00Z","v":530139,"vw":239.056637},{"c":242.42,"h":242.86,"l":239.38,"n":13715,"o":239.38,"t":"2026-06-30T04:00:00Z","v":645304,"vw":241.147478},{"c":243.86,"h":246.14,"l":242.39,"n":15703,"o":243.2,"t":"2026-07-01T04:00:00Z","v":860601,"vw":244.632399},{"c":248.19,"h":250.51,"l":245.58,"n":19967,"o":246.4,"t":"2026-07-02T04:00:00Z","v":733660,"vw":248.058408},{"c":250.78,"h":251.005,"l":248.19,"n":19346,"o":249.06,"t":"2026-07-06T04:00:00Z","v":1067081,"vw":250.207441},{"c":245.11,"h":251.49,"l":243.8,"n":13123,"o":250.85,"t":"2026-07-07T04:00:00Z","v":581662,"vw":245.774972},{"c":239.63,"h":243.29,"l":238.7585,"n":16042,"o":243.29,"t":"2026-07-08T04:00:00Z","v":761049,"vw":240.232586},{"c":239.62,"h":240.71,"l":239,"n":10946,"o":240.61,"t":"2026-07-09T04:00:00Z","v":425725,"vw":239.928368},{"c":239.06,"h":239.71,"l":235.65,"n":11288,"o":239.48,"t":"2026-07-10T04:00:00Z","v":498278,"vw":238.410828},{"c":235.05,"h":238.765,"l":234.27,"n":13258,"o":238.765,"t":"2026-07-13T04:00:00Z","v":576583,"vw":235.948425},{"c":235.27,"h":238.525,"l":234.98,"n":11014,"o":235.76,"t":"2026-07-14T04:00:00Z","v":446270,"vw":236.479985},{"c":236.42,"h":237.26,"l":233.66,"n":12218,"o":236.28,"t":"2026-07-15T04:00:00Z","v":531086,"vw":235.959174},{"c":230.89,"h":234.87,"l":229.11,"n":14653,"o":234.68,"t":"2026-07-16T04:00:00Z","v":654702,"vw":230.842646},{"c":230.73,"h":235.075,"l":229.37,"n":16321,"o":229.94,"t":"2026-07-17T04:00:00Z","v":726957,"vw":232.507955},{"c":229.27,"h":234.14,"l":228.8025,"n":13156,"o":232.26,"t":"2026-07-20T04:00:00Z","v":775078,"vw":231.090144},{"c":229.74,"h":232.08,"l":226.6,"n":11634,"o":229.38,"t":"2026-07-21T04:00:00Z","v":477891,"vw":230.093211},{"c":231.11,"h":233.14,"l":230.565,"n":10822,"o":231.23,"t":"2026-07-22T04:00:00Z","v":397329,"vw":231.719122},{"c":238.23,"h":240.38,"l":232.47,"n":15719,"o":232.47,"t":"2026-07-23T04:00:00Z","v":803988,"vw":237.946241},{"c":240.14,"h":242.469,"l":238.88,"n":18775,"o":239,"t":"2026-07-24T04:00:00Z","v":1039831,"vw":240.652586},{"c":243.91,"h":246.3981,"l":241.68,"n":16438,"o":242.42,"t":"2026-07-27T04:00:00Z","v":921617,"vw":243.454449},{"c":244.98,"h":245.76,"l":241.42,"n":15353,"o":245.12,"t":"2026-07-28T04:00:00Z","v":643706,"vw":243.985388},{"c":236.26,"h":245.05,"l":235.82,"n":18383,"o":245.05,"t":"2026-07-29T04:00:00Z","v":920140,"vw":239.057577},{"c":238.13,"h":238.13,"l":232.11,"n":15821,"o":235.92,"t":"2026-07-30T04:00:00Z","v":1025186,"vw":236.627568},{"c":239.66,"h":240.6,"l":235.87,"n":11287,"o":238.565,"t":"2026-07-31T04:00:00Z","v":410429,"vw":238.704316},{"c":246.08,"h":246.47,"l":240.49,"n":15400,"o":241.94,"t":"2026-08-03T04:00:00Z","v":578660,"vw":244.478928},{"c":250.65,"h":251.3399,"l":246,"n":15973,"o":248.24,"t":"2026-08-04T04:00:00Z","v":557811,"vw":249.324034},{"c":252.28,"h":253.63,"l":250.48,"n":17050,"o":252,"t":"2026-08-05T04:00:00Z","v":735224,"vw":252.040004},{"c":249.99,"h":256.6,"l":249.03,"n":21476,"o":253.6,"t":"2026-08-06T04:00:00Z","v":1116118,"vw":251.466612},{"c":250.75,"h":251.69,"l":247.29,"n":10496,"o":251.12,"t":"2026-08-07T04:00:00Z","v":409747,"vw":249.945179},{"c":251.13,"h":253.38,"l":250.53,"n":13373,"o":251.56,"t":"2026-08-10T04:00:00Z","v":487195,"vw":251.752137},{"c":251.9,"h":253.35,"l":250.59,"n":10729,"o":251.5,"t":"2026-08-11T04:00:00Z","v":374331,"vw":251.820246},{"c":251.62,"h":252.77,"l":249.64,"n":11090,"o":252.23,"t":"2026-08-12T04:00:00Z","v":354221,"vw":251.392733},{"c":249.69,"h":252.1,"l":248.14,"n":12356,"o":251.75,"t":"2026-08-13T04:00:00Z","v":416080,"vw":249.604547},{"c":253.215,"h":253.26,"l":250.3,"n":12242,"o":250.3,"t":"2026-08-14T04:00:00Z","v":412655,"vw":251.82983},{"c":251.2,"h":253.93,"l":251.07,"n":11708,"o":253.1,"t":"2026-08-17T04:00:00Z","v":408573,"vw":252.228489},{"c":252.16,"h":252.515,"l":249.46,"n":11451,"o":250.5,"t":"2026-08-18T04:00:00Z","v":422569,"vw":251.546585},{"c":246.15,"h":252.89,"l":245.82,"n":16000,"o":252.89,"t":"2026-08-19T04:00:00Z","v":566731,"vw":247.832124},{"c":237.56,"h":244.51,"l":237.27,"n":23226,"o":244.51,"t":"2026-08-20T04:00:00Z","v":770446,"vw":239.374049},{"c":237.34,"h":239.24,"l":237.01,"n":13706,"o":239,"t":"2026-08-21T04:00:00Z","v":546047,"vw":238.042927},{"c":233.4,"h":236.68,"l":232.93,"n":16178,"o":236.68,"t":"2026-08-24T04:00:00Z","v":808336,"vw":234.047684},{"c":234.3,"h":235.98,"l":233.2,"n":12621,"o":234.79,"t":"2026-08-25T04:00:00Z","v":548843,"vw":234.136429},{"c":236.38,"h":237.52,"l":234.7,"n":15137,"o":234.72,"t":"2026-08-26T04:00:00Z","v":527438,"vw":236.295699},{"c":234.26,"h":236.6881,"l":233.175,"n":13935,"o":236.4,"t":"2026-08-27T04:00:00Z","v":677818,"vw":234.361187},{"c":232.82,"h":235.26,"l":231.69,"n":15378,"o":235.24,"t":"2026-08-28T04:00:00Z","v":669314,"vw":232.875923},{"c":228.35,"h":231.47,"l":227.63,"n":17757,"o":230.82,"t":"2026-08-31T04:00:00Z","v":615730,"vw":228.541454},{"c":225.46,"h":229.77,"l":224.88,"n":17143,"o":227.185,"t":"2026-09-01T04:00:00Z","v":1023829,"vw":225.99514},{"c":223.37,"h":226.63,"l":222.87,"n":16516,"o":226.39,"t":"2026-09-02T04:00:00Z","v":799047,"vw":223.93082},{"c":225.98,"h":226.18,"l":222.78,"n":10869,"o":225.08,"t":"2026-09-03T04:00:00Z","v":387902,"vw":224.866153},{"c":225.61,"h":226.27,"l":224.42,"n":14041,"o":225.34,"t":"2026-09-04T04:00:00Z","v":567305,"vw":225.186166},{"c":223.53,"h":226.42,"l":223.28,"n":14145,"o":225.38,"t":"2026-09-08T04:00:00Z","v":474265,"vw":224.686009},{"c":219.45,"h":222.91,"l":219.29,"n":17524,"o":222.87,"t":"2026-09-09T04:00:00Z","v":970578,"vw":220.504353},{"c":218.32,"h":220.755,"l":217.455,"n":16204,"o":218.03,"t":"2026-09-10T04:00:00Z","v":871091,"vw":218.874428},{"c":219.01,"h":221.55,"l":218.015,"n":11623,"o":220.28,"t":"2026-09-11T04:00:00Z","v":634608,"vw":219.334917},{"c":216.77,"h":217.445,"l":215.41,"n":18997,"o":216.53,"t":"2026-09-14T04:00:00Z","v":1071004,"vw":216.721612},{"c":214,"h":217.82,"l":212.665,"n":24882,"o":217,"t":"2026-09-15T04:00:00Z","v":1197521,"vw":214.140638},{"c":215.27,"h":217.97,"l":213.71,"n":16128,"o":215.15,"t":"2026-09-16T04:00:00Z","v":841064,"vw":215.783307},{"c":213.88,"h":217.74,"l":213.08,"n":17877,"o":217.45,"t":"2026-09-17T04:00:00Z","v":1047798,"vw":214.257372},{"c":213.84,"h":214,"l":211.8,"n":18534,"o":213.4,"t":"2026-09-18T04:00:00Z","v":1269382,"vw":213.027191},{"c":216.14,"h":217.065,"l":213.755,"n":16193,"o":215.07,"t":"2026-09-21T04:00:00Z","v":660231,"vw":215.876003},{"c":214,"h":217.76,"l":211.43,"n":19178,"o":217.68,"t":"2026-09-22T04:00:00Z","v":1196217,"vw":213.823584},{"c":213.92,"h":216.99,"l":213.35,"n":14949,"o":213.725,"t":"2026-09-23T04:00:00Z","v":855550,"vw":214.718611},{"c":212.76,"h":215.07,"l":211.83,"n":12923,"o":212.77,"t":"2026-09-24T04:00:00Z","v":677658,"vw":213.298178},{"c":213.81,"h":215.13,"l":212.155,"n":12792,"o":213.29,"t":"2026-09-25T04:00:00Z","v":601865,"vw":213.557234},{"c":209.26,"h":211.98,"l":208.76,"n":18766,"o":211.98,"t":"2026-09-28T04:00:00Z","v":853698,"vw":209.864439},{"c":209.3,"h":211.91,"l":208.5,"n":18529,"o":209.84,"t":"2026-09-29T04:00:00Z","v":848905,"vw":209.434887},{"c":207.18,"h":209.86,"l":206.89,"n":14201,"o":209.75,"t":"2026-09-30T04:00:00Z","v":736752,"vw":208.17403},{"c":208.04,"h":208.72,"l":206.43,"n":17626,"o":207.09,"t":"2026-10-01T04:00:00Z","v":914792,"vw":207.586787},{"c":207.79,"h":209.9,"l":206.7,"n":17225,"o":209.45,"t":"2026-10-02T04:00:00Z","v":885085,"vw":208.075423},{"c":206.98,"h":208.1,"l":205.63,"n":16289,"o":207.49,"t":"2026-10-05T04:00:00Z","v":767673,"vw":207.176291},{"c":208.26,"h":208.89,"l":205.798,"n":14653,"o":207.14,"t":"2026-10-06T04:00:00Z","v":634226,"vw":207.862047},{"c":203.6,"h":206.49,"l":203.12,"n":20026,"o":206.49,"t":"2026-10-07T04:00:00Z","v":1122736,"vw":204.269045},{"c":204.88,"h":205.1572,"l":201,"n":17513,"o":202.38,"t":"2026-10-08T04:00:00Z","v":1064990,"vw":204.105582},{"c":206.65,"h":206.87,"l":203.9,"n":11406,"o":205.44,"t":"2026-10-09T04:00:00Z","v":473439,"vw":206.206204},{"c":206.03,"h":207.5811,"l":205.82,"n":11553,"o":206.8,"t":"2026-10-12T04:00:00Z","v":504104,"vw":206.559477},{"c":204,"h":205.67,"l":202.43,"n":17225,"o":205.58,"t":"2026-10-13T04:00:00Z","v":752915,"vw":203.877584},{"c":204.24,"h":205.55,"l":203.055,"n":14417,"o":203.24,"t":"2026-10-14T04:00:00Z","v":685673,"vw":204.367502},{"c":206.92,"h":207.03,"l":202.18,"n":14588,"o":204.75,"t":"2026-10-15T04:00:00Z","v":709473,"vw":205.163385},{"c":209.07,"h":211.33,"l":207.835,"n":26308,"o":208.27,"t":"2026-10-16T04:00:00Z","v":1657930,"vw":209.377407},{"c":207.755,"h":209.38,"l":206.73,"n":17751,"o":208.46,"t":"2026-10-19T04:00:00Z","v":909687,"vw":208.110606},{"c":206.15,"h":209.54,"l":204.58,"n":21461,"o":206.89,"t":"2026-10-20T04:00:00Z","v":1098942,"vw":206.044432},{"c":205.79,"h":209.31,"l":204.0501,"n":19683,"o":207.07,"t":"2026-10-21T04:00:00Z","v":1062029,"vw":206.191305},{"c":204.48,"h":206.53,"l":201.79,"n":17856,"o":204.51,"t":"2026-10-22T04:00:00Z","v":851752,"vw":203.76967}],"volatilityBars":[{"c":217.4714,"h":217.4714,"l":217.4714,"n":1,"o":217.4714,"t":"2026-09-22T12:00:00Z","v":230,"vw":217.4714},{"c":218.44,"h":218.44,"l":218.44,"n":1,"o":218.44,"t":"2026-09-22T13:00:00Z","v":500,"vw":218.44},{"c":217.59,"h":217.59,"l":217.59,"n":1,"o":217.59,"t":"2026-09-22T13:15:00Z","v":100,"vw":217.59},{"c":214.85,"h":217.76,"l":214.85,"n":943,"o":217.68,"t":"2026-09-22T13:30:00Z","v":46742,"vw":216.050601},{"c":214.64,"h":214.94,"l":214.33,"n":498,"o":214.73,"t":"2026-09-22T13:45:00Z","v":25743,"vw":214.680129},{"c":212.92,"h":214.56,"l":212.58,"n":861,"o":214.54,"t":"2026-09-22T14:00:00Z","v":21944,"vw":213.418387},{"c":212.22,"h":213.03,"l":211.89,"n":1448,"o":213.03,"t":"2026-09-22T14:15:00Z","v":60263,"vw":212.359515},{"c":211.575,"h":212.5799,"l":211.43,"n":1332,"o":212.25,"t":"2026-09-22T14:30:00Z","v":70521,"vw":211.973628},{"c":211.94,"h":212.2,"l":211.43,"n":858,"o":211.635,"t":"2026-09-22T14:45:00Z","v":50587,"vw":211.783754},{"c":213.38,"h":213.38,"l":212,"n":667,"o":212.06,"t":"2026-09-22T15:00:00Z","v":22869,"vw":212.987621},{"c":213.65,"h":213.755,"l":213.4,"n":566,"o":213.555,"t":"2026-09-22T15:15:00Z","v":16488,"vw":213.605892},{"c":213.47,"h":213.565,"l":213.35,"n":509,"o":213.49,"t":"2026-09-22T15:30:00Z","v":17097,"vw":213.438176},{"c":214.05,"h":214.05,"l":213.34,"n":511,"o":213.41,"t":"2026-09-22T15:45:00Z","v":12382,"vw":213.708951},{"c":214.15,"h":214.22,"l":213.93,"n":538,"o":214.125,"t":"2026-09-22T16:00:00Z","v":41213,"vw":214.104187},{"c":213.96,"h":214.11,"l":213.8511,"n":535,"o":214.11,"t":"2026-09-22T16:15:00Z","v":16564,"vw":213.975432},{"c":213.56,"h":214.095,"l":213.56,"n":444,"o":213.9901,"t":"2026-09-22T16:30:00Z","v":15916,"vw":213.95612},{"c":213.9199,"h":213.985,"l":213.6,"n":457,"o":213.6375,"t":"2026-09-22T16:45:00Z","v":38735,"vw":213.918487},{"c":213.77,"h":213.92,"l":213.635,"n":340,"o":213.92,"t":"2026-09-22T17:00:00Z","v":16118,"vw":213.710642},{"c":213.41,"h":213.54,"l":213.1,"n":453,"o":213.52,"t":"2026-09-22T17:15:00Z","v":26097,"vw":213.365572},{"c":213.3675,"h":213.5525,"l":213.25,"n":436,"o":213.5525,"t":"2026-09-22T17:30:00Z","v":21363,"vw":213.33768},{"c":213.92,"h":214.02,"l":213.31,"n":642,"o":213.385,"t":"2026-09-22T17:45:00Z","v":28051,"vw":213.521309},{"c":213.61,"h":213.955,"l":213.61,"n":513,"o":213.74,"t":"2026-09-22T18:00:00Z","v":52362,"vw":213.818685},{"c":213.645,"h":213.7599,"l":213.455,"n":596,"o":213.57,"t":"2026-09-22T18:15:00Z","v":28261,"vw":213.62785},{"c":214.03,"h":214.11,"l":213.58,"n":504,"o":213.675,"t":"2026-09-22T18:30:00Z","v":22988,"vw":213.980333},{"c":214.29,"h":214.4,"l":214.15,"n":464,"o":214.1997,"t":"2026-09-22T18:45:00Z","v":18344,"vw":214.280221},{"c":214.31,"h":214.44,"l":214.19,"n":646,"o":214.27,"t":"2026-09-22T19:00:00Z","v":38277,"vw":214.293559},{"c":214.35,"h":214.54,"l":214.25,"n":1086,"o":214.365,"t":"2026-09-22T19:15:00Z","v":57297,"vw":214.451003},{"c":214.3,"h":214.5884,"l":214.16,"n":818,"o":214.34,"t":"2026-09-22T19:30:00Z","v":128443,"vw":214.476493},{"c":214.03,"h":214.52,"l":214.01,"n":1634,"o":214.36,"t":"2026-09-22T19:45:00Z","v":155340,"vw":214.379658},{"c":214,"h":214,"l":214,"n":16,"o":214,"t":"2026-09-22T20:00:00Z","v":23174,"vw":214},{"c":212.32,"h":212.32,"l":212.32,"n":1,"o":212.32,"t":"2026-09-22T20:15:00Z","v":100,"vw":212.32},{"c":213.5,"h":213.5,"l":213.5,"n":1,"o":213.5,"t":"2026-09-22T20:30:00Z","v":148,"vw":213.5},{"c":214.01,"h":214.01,"l":214.01,"n":5,"o":214.01,"t":"2026-09-23T08:00:00Z","v":131,"vw":214.01},{"c":214.55,"h":214.55,"l":214.55,"n":1,"o":214.55,"t":"2026-09-23T13:00:00Z","v":200,"vw":214.55},{"c":214.745,"h":214.745,"l":213.35,"n":996,"o":213.725,"t":"2026-09-23T13:30:00Z","v":61991,"vw":213.732332},{"c":215.85,"h":215.875,"l":214.315,"n":412,"o":214.825,"t":"2026-09-23T13:45:00Z","v":22011,"vw":215.298105},{"c":216.84,"h":216.91,"l":216.02,"n":695,"o":216.04,"t":"2026-09-23T14:00:00Z","v":48856,"vw":216.417518},{"c":216.08,"h":216.99,"l":215.81,"n":614,"o":216.8,"t":"2026-09-23T14:15:00Z","v":31394,"vw":216.31138},{"c":216.29,"h":216.58,"l":216.065,"n":458,"o":216.16,"t":"2026-09-23T14:30:00Z","v":13800,"vw":216.362419},{"c":215.5097,"h":216.04,"l":215.365,"n":557,"o":216.04,"t":"2026-09-23T14:45:00Z","v":23884,"vw":215.632933},{"c":216.06,"h":216.1,"l":215.3401,"n":442,"o":215.48,"t":"2026-09-23T15:00:00Z","v":30610,"vw":215.521775},{"c":215.46,"h":216.195,"l":215.46,"n":433,"o":216.09,"t":"2026-09-23T15:15:00Z","v":11346,"vw":215.951865},{"c":215.305,"h":215.47,"l":214.93,"n":559,"o":215.4108,"t":"2026-09-23T15:30:00Z","v":28916,"vw":215.170257},{"c":215.025,"h":215.58,"l":214.79,"n":644,"o":215.27,"t":"2026-09-23T15:45:00Z","v":29212,"vw":215.287462},{"c":214.7701,"h":214.95,"l":214.7,"n":219,"o":214.83,"t":"2026-09-23T16:00:00Z","v":7938,"vw":214.807631},{"c":214.86,"h":214.86,"l":214.5601,"n":237,"o":214.805,"t":"2026-09-23T16:15:00Z","v":8152,"vw":214.710575},{"c":214.86,"h":214.955,"l":214.68,"n":192,"o":214.955,"t":"2026-09-23T16:30:00Z","v":9112,"vw":214.8292},{"c":214.89,"h":215.1591,"l":214.7503,"n":297,"o":214.7503,"t":"2026-09-23T16:45:00Z","v":14546,"vw":214.929361},{"c":214.7075,"h":214.945,"l":214.44,"n":260,"o":214.94,"t":"2026-09-23T17:00:00Z","v":11272,"vw":214.673014},{"c":215.06,"h":215.07,"l":214.66,"n":243,"o":214.84,"t":"2026-09-23T17:15:00Z","v":11413,"vw":214.922979},{"c":214.85,"h":215.02,"l":214.44,"n":439,"o":215.02,"t":"2026-09-23T17:30:00Z","v":39554,"vw":214.737709},{"c":215.01,"h":215.08,"l":214.735,"n":446,"o":214.8762,"t":"2026-09-23T17:45:00Z","v":9345,"vw":214.923111},{"c":215.025,"h":215.035,"l":214.72,"n":255,"o":215.02,"t":"2026-09-23T18:00:00Z","v":12127,"vw":214.920232},{"c":214.6,"h":215.08,"l":214.49,"n":365,"o":215.035,"t":"2026-09-23T18:15:00Z","v":19822,"vw":214.798864},{"c":214.61,"h":214.67,"l":214.47,"n":811,"o":214.57,"t":"2026-09-23T18:30:00Z","v":89385,"vw":214.547641},{"c":214.94,"h":214.94,"l":214.44,"n":501,"o":214.58,"t":"2026-09-23T18:45:00Z","v":32878,"vw":214.557931},{"c":214.25,"h":214.9,"l":214.25,"n":454,"o":214.86,"t":"2026-09-23T19:00:00Z","v":21630,"vw":214.616368},{"c":213.97,"h":214.38,"l":213.781,"n":408,"o":214.24,"t":"2026-09-23T19:15:00Z","v":24773,"vw":214.144719},{"c":214.0801,"h":214.33,"l":213.875,"n":1080,"o":213.91,"t":"2026-09-23T19:30:00Z","v":59481,"vw":214.199039},{"c":213.94,"h":214.29,"l":213.77,"n":2189,"o":214.0701,"t":"2026-09-23T19:45:00Z","v":165254,"vw":213.917916},{"c":213.92,"h":213.92,"l":213.92,"n":12,"o":213.92,"t":"2026-09-23T20:00:00Z","v":5297,"vw":213.92},{"c":212.8,"h":212.8,"l":212.8,"n":11,"o":212.8,"t":"2026-09-24T12:15:00Z","v":899,"vw":212.8},{"c":212.85,"h":212.86,"l":212.85,"n":4,"o":212.86,"t":"2026-09-24T12:30:00Z","v":298,"vw":212.854386},{"c":212.055,"h":213.205,"l":211.9126,"n":910,"o":212.77,"t":"2026-09-24T13:30:00Z","v":32471,"vw":212.680038},{"c":212.53,"h":212.53,"l":211.83,"n":394,"o":211.87,"t":"2026-09-24T13:45:00Z","v":17543,"vw":212.124561},{"c":213.87,"h":214.12,"l":212.38,"n":543,"o":212.6,"t":"2026-09-24T14:00:00Z","v":55293,"vw":212.936875},{"c":213.53,"h":213.81,"l":213.35,"n":313,"o":213.81,"t":"2026-09-24T14:15:00Z","v":11206,"vw":213.601106},{"c":213.75,"h":214.22,"l":213.46,"n":405,"o":213.532,"t":"2026-09-24T14:30:00Z","v":20608,"vw":213.887916},{"c":213.1,"h":213.71,"l":212.9,"n":495,"o":213.71,"t":"2026-09-24T14:45:00Z","v":13693,"vw":213.384124},{"c":212.47,"h":213.11,"l":212.39,"n":437,"o":213.095,"t":"2026-09-24T15:00:00Z","v":19573,"vw":212.927671},{"c":212.37,"h":212.7599,"l":212.2901,"n":377,"o":212.36,"t":"2026-09-24T15:15:00Z","v":11182,"vw":212.484102},{"c":212.135,"h":212.4287,"l":211.96,"n":468,"o":212.4,"t":"2026-09-24T15:30:00Z","v":28773,"vw":212.0969},{"c":212.4555,"h":212.4555,"l":211.99,"n":284,"o":212.18,"t":"2026-09-24T15:45:00Z","v":7855,"vw":212.180292},{"c":212.6,"h":212.65,"l":212.23,"n":280,"o":212.44,"t":"2026-09-24T16:00:00Z","v":9910,"vw":212.397195},{"c":213.95,"h":214.45,"l":212.58,"n":490,"o":212.58,"t":"2026-09-24T16:15:00Z","v":30289,"vw":213.849997},{"c":214.49,"h":215.07,"l":214.09,"n":328,"o":214.31,"t":"2026-09-24T16:30:00Z","v":25195,"vw":214.518748},{"c":214.375,"h":214.52,"l":214.09,"n":318,"o":214.43,"t":"2026-09-24T16:45:00Z","v":17025,"vw":214.36358},{"c":214.8,"h":214.8,"l":214.11,"n":279,"o":214.25,"t":"2026-09-24T17:00:00Z","v":16089,"vw":214.385194},{"c":214.47,"h":214.94,"l":214.16,"n":359,"o":214.65,"t":"2026-09-24T17:15:00Z","v":17493,"vw":214.533597},{"c":213.705,"h":214.43,"l":213.65,"n":316,"o":214.39,"t":"2026-09-24T17:30:00Z","v":15390,"vw":214.05379},{"c":214.26,"h":214.26,"l":213.64,"n":401,"o":213.64,"t":"2026-09-24T17:45:00Z","v":17459,"vw":214.021665},{"c":214.0998,"h":214.24,"l":213.685,"n":346,"o":214.19,"t":"2026-09-24T18:00:00Z","v":19606,"vw":214.076629},{"c":214.07,"h":214.285,"l":213.9724,"n":329,"o":214.06,"t":"2026-09-24T18:15:00Z","v":12938,"vw":214.134825},{"c":213.89,"h":214.28,"l":213.62,"n":458,"o":213.96,"t":"2026-09-24T18:30:00Z","v":44655,"vw":213.886044},{"c":213.745,"h":213.955,"l":213.71,"n":383,"o":213.87,"t":"2026-09-24T18:45:00Z","v":19634,"vw":213.849949},{"c":213.3,"h":213.67,"l":213.18,"n":421,"o":213.63,"t":"2026-09-24T19:00:00Z","v":20905,"vw":213.339603},{"c":213.03,"h":213.385,"l":213.03,"n":489,"o":213.37,"t":"2026-09-24T19:15:00Z","v":22123,"vw":213.223378},{"c":213.53,"h":213.76,"l":212.99,"n":663,"o":213,"t":"2026-09-24T19:30:00Z","v":33396,"vw":213.365444},{"c":212.59,"h":213.455,"l":212.52,"n":1260,"o":213.45,"t":"2026-09-24T19:45:00Z","v":90259,"vw":212.707738},{"c":213.04,"h":213.04,"l":212.76,"n":17,"o":212.76,"t":"2026-09-24T20:00:00Z","v":32224,"vw":212.76087},{"c":214.0358,"h":214.0358,"l":214.0358,"n":1,"o":214.0358,"t":"2026-09-24T21:00:00Z","v":200,"vw":214.0358},{"c":212.2123,"h":212.2123,"l":212.2123,"n":1,"o":212.2123,"t":"2026-09-24T23:30:00Z","v":200,"vw":212.2123},{"c":213.36,"h":213.36,"l":213.36,"n":2,"o":213.36,"t":"2026-09-25T13:00:00Z","v":223,"vw":213.36},{"c":213.14,"h":213.14,"l":213.14,"n":11,"o":213.14,"t":"2026-09-25T13:15:00Z","v":122,"vw":213.14},{"c":213.93,"h":214.19,"l":212.24,"n":576,"o":213.29,"t":"2026-09-25T13:30:00Z","v":38936,"vw":213.125416},{"c":213.3507,"h":213.8704,"l":213.3507,"n":259,"o":213.71,"t":"2026-09-25T13:45:00Z","v":10710,"vw":213.662485},{"c":212.6,"h":213.5299,"l":212.155,"n":493,"o":213.5299,"t":"2026-09-25T14:00:00Z","v":13846,"vw":212.891672},{"c":212.62,"h":212.95,"l":212.35,"n":566,"o":212.49,"t":"2026-09-25T14:15:00Z","v":21313,"vw":212.604712},{"c":213.27,"h":213.3,"l":212.37,"n":572,"o":212.61,"t":"2026-09-25T14:30:00Z","v":26822,"vw":212.812083},{"c":212.64,"h":213.21,"l":212.44,"n":369,"o":213.21,"t":"2026-09-25T14:45:00Z","v":13894,"vw":212.882904},{"c":212.84,"h":213.1,"l":212.3,"n":593,"o":212.605,"t":"2026-09-25T15:00:00Z","v":28263,"vw":212.77538},{"c":212.905,"h":213.01,"l":212.58,"n":414,"o":212.82,"t":"2026-09-25T15:15:00Z","v":22571,"vw":212.730461},{"c":212.79,"h":213.25,"l":212.71,"n":472,"o":212.93,"t":"2026-09-25T15:30:00Z","v":18449,"vw":212.914899},{"c":213.82,"h":213.82,"l":212.56,"n":355,"o":212.64,"t":"2026-09-25T15:45:00Z","v":12265,"vw":212.865797},{"c":214.69,"h":215.02,"l":213.91,"n":816,"o":213.95,"t":"2026-09-25T16:00:00Z","v":40926,"vw":214.54365},{"c":214.895,"h":215.13,"l":214.77,"n":421,"o":214.805,"t":"2026-09-25T16:15:00Z","v":26835,"vw":214.935321},{"c":214.6,"h":215.06,"l":214.45,"n":476,"o":214.8,"t":"2026-09-25T16:30:00Z","v":30841,"vw":214.768831},{"c":213.7273,"h":214.52,"l":213.71,"n":253,"o":214.47,"t":"2026-09-25T16:45:00Z","v":7328,"vw":214.087102},{"c":214.02,"h":214.075,"l":213.61,"n":341,"o":213.63,"t":"2026-09-25T17:00:00Z","v":19337,"vw":213.796706},{"c":213.9701,"h":214.035,"l":213.775,"n":243,"o":213.985,"t":"2026-09-25T17:15:00Z","v":10159,"vw":213.899842},{"c":213.96,"h":214.05,"l":213.65,"n":290,"o":214.05,"t":"2026-09-25T17:30:00Z","v":13953,"vw":213.882066},{"c":213.76,"h":213.955,"l":213.68,"n":519,"o":213.955,"t":"2026-09-25T17:45:00Z","v":10365,"vw":213.777272},{"c":213.815,"h":213.86,"l":213.57,"n":324,"o":213.77,"t":"2026-09-25T18:00:00Z","v":12093,"vw":213.722846},{"c":213.6501,"h":213.84,"l":213.62,"n":394,"o":213.8,"t":"2026-09-25T18:15:00Z","v":12853,"vw":213.717806},{"c":213.26,"h":213.71,"l":213.18,"n":407,"o":213.71,"t":"2026-09-25T18:30:00Z","v":16892,"vw":213.320085},{"c":213.29,"h":213.35,"l":213.21,"n":304,"o":213.2525,"t":"2026-09-25T18:45:00Z","v":14061,"vw":213.286209},{"c":213.1801,"h":213.33,"l":212.9114,"n":402,"o":213.23,"t":"2026-09-25T19:00:00Z","v":24077,"vw":213.167107},{"c":213.13,"h":213.28,"l":213,"n":250,"o":213.24,"t":"2026-09-25T19:15:00Z","v":13920,"vw":213.163781},{"c":213.355,"h":213.43,"l":213.1099,"n":343,"o":213.14,"t":"2026-09-25T19:30:00Z","v":15329,"vw":213.276152},{"c":213.79,"h":213.85,"l":213.4,"n":1269,"o":213.4,"t":"2026-09-25T19:45:00Z","v":103655,"vw":213.750992},{"c":213.81,"h":213.81,"l":213.81,"n":12,"o":213.81,"t":"2026-09-25T20:00:00Z","v":7907,"vw":213.81},{"c":213.95,"h":213.95,"l":213.95,"n":18,"o":213.95,"t":"2026-09-25T22:15:00Z","v":301,"vw":213.95},{"c":211.5,"h":212.44,"l":211.5,"n":39,"o":212.44,"t":"2026-09-28T13:15:00Z","v":1117,"vw":211.721176},{"c":210.45,"h":211.98,"l":208.76,"n":1837,"o":211.98,"t":"2026-09-28T13:30:00Z","v":69798,"vw":210.649952},{"c":211.01,"h":211.08,"l":210.425,"n":388,"o":210.59,"t":"2026-09-28T13:45:00Z","v":10975,"vw":210.822944},{"c":211.49,"h":211.67,"l":210.73,"n":466,"o":211,"t":"2026-09-28T14:00:00Z","v":14678,"vw":211.214487},{"c":211.68,"h":211.73,"l":211.385,"n":417,"o":211.5,"t":"2026-09-28T14:15:00Z","v":14218,"vw":211.478616},{"c":211.19,"h":211.76,"l":210.99,"n":743,"o":211.75,"t":"2026-09-28T14:30:00Z","v":19333,"vw":211.439525},{"c":210.59,"h":211.01,"l":210.48,"n":578,"o":211.01,"t":"2026-09-28T14:45:00Z","v":24432,"vw":210.634607},{"c":209.7549,"h":210.6,"l":209.7549,"n":763,"o":210.51,"t":"2026-09-28T15:00:00Z","v":22343,"vw":210.361558},{"c":210.065,"h":210.24,"l":209.6,"n":556,"o":209.76,"t":"2026-09-28T15:15:00Z","v":15845,"vw":209.879093},{"c":210.49,"h":210.49,"l":210.03,"n":502,"o":210.06,"t":"2026-09-28T15:30:00Z","v":17654,"vw":210.206705},{"c":210.145,"h":210.4895,"l":210.12,"n":385,"o":210.43,"t":"2026-09-28T15:45:00Z","v":14941,"vw":210.24434},{"c":209.93,"h":210.285,"l":209.88,"n":461,"o":210.19,"t":"2026-09-28T16:00:00Z","v":18034,"vw":210.067527},{"c":211.135,"h":211.425,"l":209.95,"n":589,"o":209.95,"t":"2026-09-28T16:15:00Z","v":22333,"vw":210.719833},{"c":209.94,"h":211,"l":209.94,"n":576,"o":211,"t":"2026-09-28T16:30:00Z","v":37082,"vw":210.228535},{"c":209.9512,"h":210.31,"l":209.81,"n":432,"o":210.095,"t":"2026-09-28T16:45:00Z","v":23736,"vw":210.029966},{"c":210.79,"h":211.17,"l":209.7,"n":557,"o":209.82,"t":"2026-09-28T17:00:00Z","v":32633,"vw":210.163422},{"c":210.03,"h":210.8,"l":209.92,"n":423,"o":210.73,"t":"2026-09-28T17:15:00Z","v":15133,"vw":210.303275},{"c":210.42,"h":210.42,"l":209.97,"n":320,"o":210.07,"t":"2026-09-28T17:30:00Z","v":15748,"vw":210.095071},{"c":210.36,"h":210.59,"l":210.27,"n":737,"o":210.3764,"t":"2026-09-28T17:45:00Z","v":20786,"vw":210.36355},{"c":210.255,"h":210.375,"l":210.08,"n":625,"o":210.37,"t":"2026-09-28T18:00:00Z","v":25374,"vw":210.22592},{"c":209.66,"h":210.29,"l":209.42,"n":929,"o":210.2751,"t":"2026-09-28T18:15:00Z","v":52631,"vw":209.651326},{"c":209.95,"h":210.02,"l":209.65,"n":991,"o":209.665,"t":"2026-09-28T18:30:00Z","v":57225,"vw":209.89821},{"c":209.53,"h":209.955,"l":209.3861,"n":431,"o":209.955,"t":"2026-09-28T18:45:00Z","v":12656,"vw":209.562526},{"c":209.19,"h":209.45,"l":209.15,"n":542,"o":209.45,"t":"2026-09-28T19:00:00Z","v":22614,"vw":209.260167},{"c":209.13,"h":209.415,"l":209.1015,"n":534,"o":209.15,"t":"2026-09-28T19:15:00Z","v":25359,"vw":209.218785},{"c":209.04,"h":209.21,"l":208.89,"n":834,"o":209.165,"t":"2026-09-28T19:30:00Z","v":48890,"vw":209.070652},{"c":209.24,"h":209.275,"l":208.87,"n":2075,"o":209.04,"t":"2026-09-28T19:45:00Z","v":161536,"vw":209.02863},{"c":210.04,"h":210.04,"l":209.26,"n":18,"o":209.36,"t":"2026-09-28T20:00:00Z","v":20699,"vw":209.274896},{"c":209.26,"h":209.26,"l":209.14,"n":36,"o":209.14,"t":"2026-09-28T20:45:00Z","v":412,"vw":209.20301},{"c":209.39,"h":209.39,"l":209.39,"n":37,"o":209.39,"t":"2026-09-29T08:00:00Z","v":862,"vw":209.39},{"c":211.55,"h":211.91,"l":209,"n":903,"o":209.84,"t":"2026-09-29T13:30:00Z","v":53355,"vw":210.265451},{"c":210.495,"h":211.645,"l":210.3664,"n":346,"o":211.465,"t":"2026-09-29T13:45:00Z","v":14803,"vw":211.023425},{"c":210.48,"h":210.83,"l":210.21,"n":1348,"o":210.67,"t":"2026-09-29T14:00:00Z","v":17490,"vw":210.490036},{"c":209.71,"h":210.415,"l":209.52,"n":634,"o":210.415,"t":"2026-09-29T14:15:00Z","v":23506,"vw":209.849007},{"c":209.9,"h":209.98,"l":209.28,"n":824,"o":209.81,"t":"2026-09-29T14:30:00Z","v":44789,"vw":209.668669},{"c":209.315,"h":209.89,"l":209.315,"n":659,"o":209.84,"t":"2026-09-29T14:45:00Z","v":29467,"vw":209.637285},{"c":208.88,"h":209.255,"l":208.87,"n":876,"o":209.227,"t":"2026-09-29T15:00:00Z","v":43110,"vw":209.085077},{"c":208.61,"h":209.02,"l":208.5,"n":710,"o":208.88,"t":"2026-09-29T15:15:00Z","v":26884,"vw":208.776821},{"c":209.32,"h":209.32,"l":208.5701,"n":653,"o":208.5701,"t":"2026-09-29T15:30:00Z","v":36726,"vw":208.974786},{"c":209.105,"h":209.82,"l":209.06,"n":675,"o":209.468,"t":"2026-09-29T15:45:00Z","v":30543,"vw":209.501949},{"c":209.16,"h":209.36,"l":209.1,"n":654,"o":209.18,"t":"2026-09-29T16:00:00Z","v":39958,"vw":209.216205},{"c":209.29,"h":209.395,"l":209.13,"n":635,"o":209.21,"t":"2026-09-29T16:15:00Z","v":34030,"vw":209.235334},{"c":209.22,"h":209.37,"l":209.18,"n":398,"o":209.2301,"t":"2026-09-29T16:30:00Z","v":18365,"vw":209.269862},{"c":209.315,"h":209.41,"l":209.12,"n":380,"o":209.17,"t":"2026-09-29T16:45:00Z","v":12529,"vw":209.293257},{"c":209.17,"h":209.4,"l":209,"n":490,"o":209.4,"t":"2026-09-29T17:00:00Z","v":25368,"vw":209.13223},{"c":209.085,"h":209.14,"l":208.86,"n":764,"o":209.14,"t":"2026-09-29T17:15:00Z","v":20267,"vw":209.012693},{"c":209.33,"h":209.38,"l":209.04,"n":218,"o":209.08,"t":"2026-09-29T17:30:00Z","v":9696,"vw":209.213023},{"c":209.395,"h":209.6275,"l":209.28,"n":473,"o":209.56,"t":"2026-09-29T17:45:00Z","v":12590,"vw":209.498774},{"c":209.31,"h":209.85,"l":209.18,"n":920,"o":209.38,"t":"2026-09-29T18:00:00Z","v":58319,"vw":209.475036},{"c":209.035,"h":209.36,"l":208.93,"n":420,"o":209.28,"t":"2026-09-29T18:15:00Z","v":17734,"vw":209.237516},{"c":209.435,"h":209.76,"l":208.96,"n":619,"o":209.03,"t":"2026-09-29T18:30:00Z","v":34622,"vw":209.338453},{"c":209.39,"h":209.495,"l":209.2801,"n":315,"o":209.45,"t":"2026-09-29T18:45:00Z","v":25548,"vw":209.367456},{"c":209.35,"h":209.475,"l":209.27,"n":767,"o":209.365,"t":"2026-09-29T19:00:00Z","v":41762,"vw":209.358666},{"c":209.175,"h":209.265,"l":209.02,"n":679,"o":209.265,"t":"2026-09-29T19:15:00Z","v":24152,"vw":209.138479},{"c":209.19,"h":209.3899,"l":209.08,"n":655,"o":209.13,"t":"2026-09-29T19:30:00Z","v":35329,"vw":209.214498},{"c":209.23,"h":209.65,"l":209.07,"n":1656,"o":209.15,"t":"2026-09-29T19:45:00Z","v":88152,"vw":209.342413},{"c":209.5112,"h":209.5112,"l":209.24,"n":34,"o":209.24,"t":"2026-09-29T20:00:00Z","v":13529,"vw":209.295466},{"c":209.66,"h":209.66,"l":209.3,"n":7,"o":209.3,"t":"2026-09-29T20:15:00Z","v":605,"vw":209.48},{"c":209.3,"h":209.3,"l":209.3,"n":8,"o":209.3,"t":"2026-09-30T08:00:00Z","v":107,"vw":209.3},{"c":209.17,"h":209.55,"l":209.17,"n":36,"o":209.55,"t":"2026-09-30T10:00:00Z","v":2347,"vw":209.243879},{"c":209.34,"h":209.34,"l":209.34,"n":14,"o":209.34,"t":"2026-09-30T12:00:00Z","v":434,"vw":209.34},{"c":210,"h":210,"l":210,"n":9,"o":210,"t":"2026-09-30T12:30:00Z","v":302,"vw":210},{"c":209.85,"h":209.85,"l":209.85,"n":16,"o":209.85,"t":"2026-09-30T12:45:00Z","v":701,"vw":209.85},{"c":209.7,"h":209.87,"l":209.69,"n":25,"o":209.87,"t":"2026-09-30T13:15:00Z","v":2219,"vw":209.816474},{"c":206.95,"h":209.75,"l":206.89,"n":1001,"o":209.75,"t":"2026-09-30T13:30:00Z","v":83339,"vw":208.42342},{"c":208.48,"h":208.5,"l":207.02,"n":505,"o":207.02,"t":"2026-09-30T13:45:00Z","v":50310,"vw":207.705134},{"c":208.3276,"h":209.05,"l":207.89,"n":478,"o":208.52,"t":"2026-09-30T14:00:00Z","v":18247,"vw":208.446528},{"c":208.2,"h":208.83,"l":208.03,"n":442,"o":208.57,"t":"2026-09-30T14:15:00Z","v":15076,"vw":208.521334},{"c":209.25,"h":209.57,"l":208.11,"n":567,"o":208.18,"t":"2026-09-30T14:30:00Z","v":24358,"vw":208.880965},{"c":209.27,"h":209.86,"l":209.02,"n":383,"o":209.07,"t":"2026-09-30T14:45:00Z","v":15544,"vw":209.456624},{"c":209.2651,"h":209.6111,"l":209.13,"n":398,"o":209.405,"t":"2026-09-30T15:00:00Z","v":13093,"vw":209.372857},{"c":208.81,"h":209.545,"l":208.541,"n":351,"o":209.47,"t":"2026-09-30T15:15:00Z","v":12331,"vw":208.7939},{"c":208.45,"h":208.91,"l":208.45,"n":539,"o":208.91,"t":"2026-09-30T15:30:00Z","v":27315,"vw":208.747779},{"c":208.57,"h":208.715,"l":208.45,"n":256,"o":208.53,"t":"2026-09-30T15:45:00Z","v":6803,"vw":208.552747},{"c":208.9996,"h":208.9996,"l":208.5324,"n":1089,"o":208.575,"t":"2026-09-30T16:00:00Z","v":68483,"vw":208.75591},{"c":208.97,"h":208.975,"l":208.6601,"n":283,"o":208.975,"t":"2026-09-30T16:15:00Z","v":13696,"vw":208.853019},{"c":208.87,"h":209.11,"l":208.75,"n":365,"o":208.88,"t":"2026-09-30T16:30:00Z","v":15567,"vw":208.936306},{"c":208.7849,"h":208.93,"l":208.73,"n":481,"o":208.93,"t":"2026-09-30T16:45:00Z","v":14816,"vw":208.824717},{"c":208.525,"h":208.875,"l":208.43,"n":304,"o":208.82,"t":"2026-09-30T17:00:00Z","v":16844,"vw":208.753302},{"c":208.355,"h":208.5,"l":208.16,"n":298,"o":208.5,"t":"2026-09-30T17:15:00Z","v":12179,"vw":208.314448},{"c":208.64,"h":208.64,"l":208.32,"n":244,"o":208.38,"t":"2026-09-30T17:30:00Z","v":6687,"vw":208.416207},{"c":208.2,"h":208.53,"l":208.14,"n":491,"o":208.53,"t":"2026-09-30T17:45:00Z","v":14475,"vw":208.326938},{"c":207.72,"h":208.16,"l":207.66,"n":385,"o":208.16,"t":"2026-09-30T18:00:00Z","v":14964,"vw":207.918529},{"c":207.6,"h":207.715,"l":207.4,"n":440,"o":207.68,"t":"2026-09-30T18:15:00Z","v":18908,"vw":207.571432},{"c":207.76,"h":207.85,"l":207.52,"n":374,"o":207.615,"t":"2026-09-30T18:30:00Z","v":17359,"vw":207.724832},{"c":207.99,"h":207.99,"l":207.62,"n":346,"o":207.775,"t":"2026-09-30T18:45:00Z","v":12179,"vw":207.719468},{"c":207.93,"h":207.96,"l":207.67,"n":379,"o":207.9,"t":"2026-09-30T19:00:00Z","v":18200,"vw":207.873843},{"c":208.0039,"h":208.08,"l":207.8301,"n":431,"o":207.9451,"t":"2026-09-30T19:15:00Z","v":17523,"vw":207.931096},{"c":207.53,"h":207.9066,"l":207.46,"n":619,"o":207.84,"t":"2026-09-30T19:30:00Z","v":25821,"vw":207.721758},{"c":207.1,"h":207.77,"l":207.09,"n":1795,"o":207.54,"t":"2026-09-30T19:45:00Z","v":149475,"vw":207.513992},{"c":207.18,"h":207.18,"l":207.18,"n":14,"o":207.18,"t":"2026-09-30T20:00:00Z","v":13675,"vw":207.18},{"c":207.18,"h":207.18,"l":207.18,"n":3,"o":207.18,"t":"2026-09-30T20:15:00Z","v":192,"vw":207.18},{"c":207.75,"h":207.75,"l":207.75,"n":25,"o":207.75,"t":"2026-09-30T20:30:00Z","v":2503,"vw":207.75},{"c":207.36,"h":208.5,"l":206.64,"n":782,"o":207.09,"t":"2026-10-01T13:30:00Z","v":109113,"vw":207.765271},{"c":207.22,"h":207.62,"l":207.085,"n":301,"o":207.5,"t":"2026-10-01T13:45:00Z","v":14431,"vw":207.355878},{"c":207.025,"h":207.15,"l":206.43,"n":678,"o":207.15,"t":"2026-10-01T14:00:00Z","v":57820,"vw":206.969624},{"c":206.99,"h":207.53,"l":206.81,"n":593,"o":207.11,"t":"2026-10-01T14:15:00Z","v":19191,"vw":207.090267},{"c":207.37,"h":207.69,"l":206.93,"n":1677,"o":207.09,"t":"2026-10-01T14:30:00Z","v":124062,"vw":207.224318},{"c":206.94,"h":207.45,"l":206.58,"n":789,"o":207.35,"t":"2026-10-01T14:45:00Z","v":33777,"vw":207.02471},{"c":206.93,"h":207.06,"l":206.6,"n":550,"o":207,"t":"2026-10-01T15:00:00Z","v":14832,"vw":206.824664},{"c":206.81,"h":207.2,"l":206.73,"n":682,"o":206.835,"t":"2026-10-01T15:15:00Z","v":26694,"vw":206.972211},{"c":207.19,"h":207.38,"l":206.75,"n":571,"o":206.8,"t":"2026-10-01T15:30:00Z","v":17819,"vw":207.031431},{"c":207.54,"h":207.54,"l":207.04,"n":554,"o":207.28,"t":"2026-10-01T15:45:00Z","v":29863,"vw":207.199948},{"c":207.205,"h":207.96,"l":207.19,"n":503,"o":207.56,"t":"2026-10-01T16:00:00Z","v":16285,"vw":207.576513},{"c":207.54,"h":207.725,"l":207.12,"n":494,"o":207.16,"t":"2026-10-01T16:15:00Z","v":26127,"vw":207.587875},{"c":207.74,"h":207.9998,"l":207.42,"n":570,"o":207.56,"t":"2026-10-01T16:30:00Z","v":20278,"vw":207.718882},{"c":207.48,"h":207.85,"l":207.39,"n":384,"o":207.79,"t":"2026-10-01T16:45:00Z","v":11648,"vw":207.683597},{"c":207.72,"h":207.8,"l":207.25,"n":454,"o":207.3,"t":"2026-10-01T17:00:00Z","v":15182,"vw":207.557561},{"c":207.9915,"h":208.1798,"l":207.64,"n":447,"o":207.7,"t":"2026-10-01T17:15:00Z","v":13456,"vw":207.931875},{"c":208.43,"h":208.7,"l":207.99,"n":658,"o":207.99,"t":"2026-10-01T17:30:00Z","v":48908,"vw":208.431807},{"c":207.565,"h":208.5,"l":207.44,"n":1045,"o":208.48,"t":"2026-10-01T17:45:00Z","v":27693,"vw":208.077198},{"c":207.695,"h":207.8,"l":207.26,"n":349,"o":207.56,"t":"2026-10-01T18:00:00Z","v":14755,"vw":207.563179},{"c":206.91,"h":207.86,"l":206.91,"n":561,"o":207.73,"t":"2026-10-01T18:15:00Z","v":28880,"vw":207.498369},{"c":207.3801,"h":207.69,"l":206.83,"n":377,"o":206.85,"t":"2026-10-01T18:30:00Z","v":15713,"vw":207.26787},{"c":207.47,"h":207.51,"l":207.285,"n":472,"o":207.32,"t":"2026-10-01T18:45:00Z","v":15407,"vw":207.399232},{"c":207.39,"h":207.5476,"l":207.36,"n":331,"o":207.38,"t":"2026-10-01T19:00:00Z","v":25724,"vw":207.410067},{"c":207.7,"h":208.16,"l":207.47,"n":695,"o":207.47,"t":"2026-10-01T19:15:00Z","v":33773,"vw":207.793769},{"c":208.51,"h":208.67,"l":207.74,"n":831,"o":207.77,"t":"2026-10-01T19:30:00Z","v":40650,"vw":208.331537},{"c":208,"h":208.72,"l":207.88,"n":1622,"o":208.485,"t":"2026-10-01T19:45:00Z","v":94431,"vw":208.213168},{"c":208.04,"h":208.04,"l":208.04,"n":16,"o":208.04,"t":"2026-10-01T20:00:00Z","v":11422,"vw":208.04},{"c":209.91,"h":209.91,"l":209.91,"n":16,"o":209.91,"t":"2026-10-02T12:30:00Z","v":538,"vw":209.91},{"c":208.19,"h":209.9,"l":207.95,"n":743,"o":209.45,"t":"2026-10-02T13:30:00Z","v":57041,"vw":209.029854},{"c":207.44,"h":209.405,"l":207.44,"n":515,"o":208.77,"t":"2026-10-02T13:45:00Z","v":28231,"vw":208.587726},{"c":208.4,"h":208.4,"l":206.7,"n":644,"o":207.15,"t":"2026-10-02T14:00:00Z","v":48234,"vw":207.422862},{"c":207.625,"h":208.41,"l":207.51,"n":588,"o":208.27,"t":"2026-10-02T14:15:00Z","v":22745,"vw":208.020931},{"c":208.56,"h":208.625,"l":207.5022,"n":570,"o":207.56,"t":"2026-10-02T14:30:00Z","v":30656,"vw":208.121882},{"c":208.89,"h":208.93,"l":208.29,"n":444,"o":208.58,"t":"2026-10-02T14:45:00Z","v":17721,"vw":208.601337},{"c":207.48,"h":208.87,"l":207.15,"n":544,"o":208.855,"t":"2026-10-02T15:00:00Z","v":24722,"vw":207.923497},{"c":207.49,"h":207.59,"l":206.74,"n":502,"o":207.52,"t":"2026-10-02T15:15:00Z","v":21734,"vw":207.29393},{"c":207.67,"h":208.06,"l":207.4101,"n":650,"o":207.575,"t":"2026-10-02T15:30:00Z","v":40352,"vw":207.828653},{"c":207.955,"h":208.02,"l":207.54,"n":366,"o":207.6288,"t":"2026-10-02T15:45:00Z","v":11311,"vw":207.781932},{"c":207.73,"h":208.2099,"l":207.57,"n":500,"o":208.1,"t":"2026-10-02T16:00:00Z","v":17134,"vw":207.973956},{"c":207.91,"h":207.97,"l":207.715,"n":381,"o":207.78,"t":"2026-10-02T16:15:00Z","v":15121,"vw":207.883948},{"c":207.91,"h":208.125,"l":207.81,"n":262,"o":207.905,"t":"2026-10-02T16:30:00Z","v":8611,"vw":207.987808},{"c":208.03,"h":208.1099,"l":207.85,"n":261,"o":207.9,"t":"2026-10-02T16:45:00Z","v":10713,"vw":208.027867},{"c":208.11,"h":208.22,"l":208.07,"n":289,"o":208.09,"t":"2026-10-02T17:00:00Z","v":8714,"vw":208.150452},{"c":208,"h":208.26,"l":207.93,"n":399,"o":208.12,"t":"2026-10-02T17:15:00Z","v":17828,"vw":208.122746},{"c":208.1,"h":208.33,"l":208.02,"n":352,"o":208.14,"t":"2026-10-02T17:30:00Z","v":17288,"vw":208.182234},{"c":208.425,"h":208.425,"l":208.09,"n":627,"o":208.23,"t":"2026-10-02T17:45:00Z","v":17174,"vw":208.26695},{"c":208.115,"h":208.44,"l":208.055,"n":315,"o":208.415,"t":"2026-10-02T18:00:00Z","v":14344,"vw":208.245546},{"c":207.83,"h":208.12,"l":207.65,"n":441,"o":208.09,"t":"2026-10-02T18:15:00Z","v":24616,"vw":207.751483},{"c":207.59,"h":208.49,"l":207.29,"n":2209,"o":207.88,"t":"2026-10-02T18:30:00Z","v":143387,"vw":208.171364},{"c":207.45,"h":207.68,"l":207.36,"n":414,"o":207.59,"t":"2026-10-02T18:45:00Z","v":15437,"vw":207.531108},{"c":207.79,"h":207.79,"l":207.45,"n":546,"o":207.45,"t":"2026-10-02T19:00:00Z","v":26208,"vw":207.64248},{"c":208.09,"h":208.2,"l":207.75,"n":516,"o":207.785,"t":"2026-10-02T19:15:00Z","v":23478,"vw":207.972859},{"c":208.03,"h":208.31,"l":207.89,"n":1301,"o":208.16,"t":"2026-10-02T19:30:00Z","v":102218,"vw":208.149473},{"c":207.715,"h":208.24,"l":207.715,"n":1647,"o":208.04,"t":"2026-10-02T19:45:00Z","v":98609,"vw":207.998385},{"c":207.79,"h":207.79,"l":207.25,"n":13,"o":207.25,"t":"2026-10-02T20:00:00Z","v":8862,"vw":207.582993},{"c":208,"h":208,"l":208,"n":1,"o":208,"t":"2026-10-02T22:15:00Z","v":300,"vw":208},{"c":207,"h":207,"l":207,"n":1,"o":207,"t":"2026-10-02T22:30:00Z","v":300,"vw":207},{"c":208.5,"h":208.5,"l":208.5,"n":4,"o":208.5,"t":"2026-10-05T08:00:00Z","v":304,"vw":208.5},{"c":207.5,"h":207.5,"l":207.5,"n":3,"o":207.5,"t":"2026-10-05T11:00:00Z","v":150,"vw":207.5},{"c":206.14,"h":208.02,"l":206,"n":1087,"o":207.49,"t":"2026-10-05T13:30:00Z","v":49197,"vw":206.919296},{"c":206.64,"h":206.69,"l":205.63,"n":950,"o":206.16,"t":"2026-10-05T13:45:00Z","v":43598,"vw":206.312539},{"c":207.55,"h":207.77,"l":206.4101,"n":394,"o":206.46,"t":"2026-10-05T14:00:00Z","v":15949,"vw":207.282202},{"c":207.86,"h":208.0125,"l":207.52,"n":436,"o":207.63,"t":"2026-10-05T14:15:00Z","v":12895,"vw":207.814177},{"c":207.771,"h":208.1,"l":207.4801,"n":499,"o":207.73,"t":"2026-10-05T14:30:00Z","v":14841,"vw":207.786638},{"c":207.875,"h":208.05,"l":207.6,"n":370,"o":207.82,"t":"2026-10-05T14:45:00Z","v":9760,"vw":207.760083},{"c":207.645,"h":207.92,"l":207.53,"n":491,"o":207.915,"t":"2026-10-05T15:00:00Z","v":20852,"vw":207.658663},{"c":207.29,"h":207.61,"l":207.28,"n":350,"o":207.61,"t":"2026-10-05T15:15:00Z","v":25545,"vw":207.301648},{"c":207.7,"h":207.71,"l":207.265,"n":431,"o":207.3088,"t":"2026-10-05T15:30:00Z","v":26085,"vw":207.346311},{"c":207.6286,"h":207.69,"l":207.45,"n":483,"o":207.64,"t":"2026-10-05T15:45:00Z","v":20221,"vw":207.603518},{"c":207.5047,"h":207.635,"l":207.33,"n":448,"o":207.62,"t":"2026-10-05T16:00:00Z","v":12518,"vw":207.461514},{"c":207.62,"h":207.66,"l":207.41,"n":309,"o":207.46,"t":"2026-10-05T16:15:00Z","v":9798,"vw":207.519914},{"c":207.72,"h":207.87,"l":207.55,"n":238,"o":207.63,"t":"2026-10-05T16:30:00Z","v":7701,"vw":207.731192},{"c":207.85,"h":208.04,"l":207.78,"n":409,"o":207.78,"t":"2026-10-05T16:45:00Z","v":12168,"vw":207.884562},{"c":207.17,"h":207.83,"l":207.14,"n":453,"o":207.83,"t":"2026-10-05T17:00:00Z","v":47205,"vw":207.635916},{"c":206.99,"h":207.27,"l":206.93,"n":350,"o":207.25,"t":"2026-10-05T17:15:00Z","v":17029,"vw":206.995978},{"c":207.2787,"h":207.28,"l":206.83,"n":504,"o":206.96,"t":"2026-10-05T17:30:00Z","v":16567,"vw":207.01137},{"c":207.41,"h":207.41,"l":207.16,"n":735,"o":207.36,"t":"2026-10-05T17:45:00Z","v":14892,"vw":207.291899},{"c":207.5,"h":207.55,"l":207.19,"n":477,"o":207.415,"t":"2026-10-05T18:00:00Z","v":13620,"vw":207.363474},{"c":207.23,"h":207.51,"l":207.22,"n":573,"o":207.45,"t":"2026-10-05T18:15:00Z","v":19899,"vw":207.367846},{"c":206.915,"h":207.31,"l":206.895,"n":620,"o":207.23,"t":"2026-10-05T18:30:00Z","v":23151,"vw":207.075073},{"c":207.075,"h":207.1,"l":206.81,"n":859,"o":206.915,"t":"2026-10-05T18:45:00Z","v":41842,"vw":206.965263},{"c":207.3,"h":207.32,"l":206.91,"n":779,"o":207.1,"t":"2026-10-05T19:00:00Z","v":49610,"vw":207.10433},{"c":207.02,"h":207.47,"l":207.02,"n":518,"o":207.25,"t":"2026-10-05T19:15:00Z","v":23538,"vw":207.24176},{"c":207.24,"h":207.37,"l":206.91,"n":774,"o":207,"t":"2026-10-05T19:30:00Z","v":39534,"vw":207.151809},{"c":206.86,"h":207.29,"l":206.76,"n":1870,"o":207.2,"t":"2026-10-05T19:45:00Z","v":128786,"vw":206.953259},{"c":206.98,"h":207.33,"l":206.98,"n":14,"o":207.33,"t":"2026-10-05T20:00:00Z","v":22028,"vw":207.019013},{"c":206.5675,"h":206.5675,"l":206.5675,"n":1,"o":206.5675,"t":"2026-10-05T22:15:00Z","v":150,"vw":206.5675},{"c":207.81,"h":207.81,"l":207.81,"n":3,"o":207.81,"t":"2026-10-06T12:15:00Z","v":202,"vw":207.81},{"c":208.0674,"h":208.0674,"l":208.0674,"n":1,"o":208.0674,"t":"2026-10-06T12:45:00Z","v":100,"vw":208.0674},{"c":207.17,"h":207.17,"l":207.17,"n":12,"o":207.17,"t":"2026-10-06T13:15:00Z","v":204,"vw":207.17},{"c":207.15,"h":208.03,"l":206.91,"n":747,"o":207.14,"t":"2026-10-06T13:30:00Z","v":35916,"vw":207.465007},{"c":208.27,"h":208.79,"l":207.5688,"n":455,"o":207.67,"t":"2026-10-06T13:45:00Z","v":18254,"vw":208.141879},{"c":207.73,"h":208.8,"l":207.73,"n":655,"o":208.4871,"t":"2026-10-06T14:00:00Z","v":24918,"vw":208.2838},{"c":206.095,"h":207.6602,"l":206,"n":816,"o":207.6602,"t":"2026-10-06T14:15:00Z","v":41070,"vw":206.465562},{"c":206.5901,"h":206.99,"l":205.798,"n":833,"o":206.0843,"t":"2026-10-06T14:30:00Z","v":52871,"vw":206.175537},{"c":207.54,"h":207.78,"l":206.67,"n":487,"o":206.72,"t":"2026-10-06T14:45:00Z","v":14322,"vw":207.077934},{"c":207.89,"h":207.95,"l":207.4415,"n":440,"o":207.6475,"t":"2026-10-06T15:00:00Z","v":15409,"vw":207.751024},{"c":208.53,"h":208.63,"l":207.97,"n":553,"o":208.035,"t":"2026-10-06T15:15:00Z","v":22244,"vw":208.311399},{"c":208.5618,"h":208.61,"l":208.28,"n":557,"o":208.53,"t":"2026-10-06T15:30:00Z","v":31184,"vw":208.509258},{"c":208.58,"h":208.7,"l":208.46,"n":474,"o":208.59,"t":"2026-10-06T15:45:00Z","v":16754,"vw":208.559828},{"c":208.68,"h":208.79,"l":208.4222,"n":501,"o":208.6051,"t":"2026-10-06T16:00:00Z","v":23734,"vw":208.687486},{"c":208.11,"h":208.71,"l":208.08,"n":308,"o":208.71,"t":"2026-10-06T16:15:00Z","v":10996,"vw":208.305555},{"c":208.23,"h":208.42,"l":208.07,"n":288,"o":208.1137,"t":"2026-10-06T16:30:00Z","v":16505,"vw":208.274626},{"c":208.26,"h":208.27,"l":207.965,"n":285,"o":208.2094,"t":"2026-10-06T16:45:00Z","v":9306,"vw":208.19603},{"c":208.39,"h":208.61,"l":208.1914,"n":365,"o":208.23,"t":"2026-10-06T17:00:00Z","v":22548,"vw":208.5381},{"c":208.77,"h":208.89,"l":208.3704,"n":405,"o":208.3704,"t":"2026-10-06T17:15:00Z","v":12708,"vw":208.632951},{"c":208.72,"h":208.86,"l":208.605,"n":515,"o":208.75,"t":"2026-10-06T17:30:00Z","v":41217,"vw":208.760058},{"c":208.435,"h":208.67,"l":208.435,"n":558,"o":208.64,"t":"2026-10-06T17:45:00Z","v":14288,"vw":208.539872},{"c":208.252,"h":208.54,"l":208.235,"n":399,"o":208.42,"t":"2026-10-06T18:00:00Z","v":11843,"vw":208.368731},{"c":207.825,"h":208.35,"l":207.7702,"n":364,"o":208.35,"t":"2026-10-06T18:15:00Z","v":13405,"vw":208.02284},{"c":207.7,"h":207.97,"l":207.7,"n":407,"o":207.845,"t":"2026-10-06T18:30:00Z","v":14077,"vw":207.873616},{"c":207.66,"h":207.76,"l":207.5958,"n":429,"o":207.66,"t":"2026-10-06T18:45:00Z","v":15095,"vw":207.690414},{"c":207.67,"h":207.735,"l":207.63,"n":338,"o":207.66,"t":"2026-10-06T19:00:00Z","v":14871,"vw":207.691807},{"c":207.7798,"h":207.89,"l":207.65,"n":459,"o":207.73,"t":"2026-10-06T19:15:00Z","v":23518,"vw":207.770493},{"c":208.09,"h":208.2,"l":207.8001,"n":685,"o":207.81,"t":"2026-10-06T19:30:00Z","v":28784,"vw":207.918088},{"c":208.26,"h":208.36,"l":207.8729,"n":1271,"o":208.1,"t":"2026-10-06T19:45:00Z","v":63900,"vw":208.212903},{"c":208.26,"h":208.26,"l":208.26,"n":15,"o":208.26,"t":"2026-10-06T20:00:00Z","v":9944,"vw":208.26},{"c":208.88,"h":208.88,"l":208.88,"n":1,"o":208.88,"t":"2026-10-06T23:45:00Z","v":100,"vw":208.88},{"c":208,"h":208,"l":208,"n":1,"o":208,"t":"2026-10-07T11:00:00Z","v":500,"vw":208},{"c":207.731,"h":207.731,"l":207.731,"n":3,"o":207.731,"t":"2026-10-07T12:30:00Z","v":104,"vw":207.731},{"c":206.42,"h":206.42,"l":206.42,"n":14,"o":206.42,"t":"2026-10-07T13:15:00Z","v":240,"vw":206.42},{"c":205.9901,"h":206.49,"l":205.32,"n":986,"o":206.49,"t":"2026-10-07T13:30:00Z","v":66644,"vw":205.932994},{"c":204.38,"h":206.29,"l":204.105,"n":1198,"o":206.04,"t":"2026-10-07T13:45:00Z","v":53440,"vw":205.093589},{"c":204.2,"h":204.54,"l":203.8401,"n":810,"o":204.38,"t":"2026-10-07T14:00:00Z","v":32077,"vw":204.263427},{"c":204.07,"h":204.29,"l":203.61,"n":874,"o":204.225,"t":"2026-10-07T14:15:00Z","v":35424,"vw":204.017961},{"c":203.64,"h":204.25,"l":203.57,"n":2092,"o":204.01,"t":"2026-10-07T14:30:00Z","v":28161,"vw":204.090794},{"c":204,"h":204.25,"l":203.5,"n":656,"o":203.54,"t":"2026-10-07T14:45:00Z","v":32216,"vw":203.950044},{"c":203.43,"h":204.025,"l":203.37,"n":919,"o":204.025,"t":"2026-10-07T15:00:00Z","v":50761,"vw":203.614919},{"c":203.12,"h":203.55,"l":203.12,"n":606,"o":203.43,"t":"2026-10-07T15:15:00Z","v":27183,"vw":203.365895},{"c":203.5241,"h":203.65,"l":203.15,"n":621,"o":203.24,"t":"2026-10-07T15:30:00Z","v":24740,"vw":203.317423},{"c":204.12,"h":204.13,"l":203.5,"n":502,"o":203.52,"t":"2026-10-07T15:45:00Z","v":18297,"vw":203.768745},{"c":204.145,"h":204.18,"l":203.93,"n":674,"o":204.115,"t":"2026-10-07T16:00:00Z","v":31882,"vw":204.084291},{"c":204.22,"h":204.29,"l":203.96,"n":505,"o":204.08,"t":"2026-10-07T16:15:00Z","v":24888,"vw":204.109168},{"c":204.28,"h":204.3299,"l":204.07,"n":506,"o":204.21,"t":"2026-10-07T16:30:00Z","v":25350,"vw":204.194773},{"c":204.24,"h":204.5575,"l":204.24,"n":634,"o":204.31,"t":"2026-10-07T16:45:00Z","v":43054,"vw":204.399971},{"c":204.72,"h":204.76,"l":204.12,"n":529,"o":204.17,"t":"2026-10-07T17:00:00Z","v":25849,"vw":204.392273},{"c":204.61,"h":204.72,"l":204.52,"n":484,"o":204.67,"t":"2026-10-07T17:15:00Z","v":20549,"vw":204.612526},{"c":204.55,"h":204.69,"l":204.5,"n":468,"o":204.55,"t":"2026-10-07T17:30:00Z","v":19799,"vw":204.591409},{"c":204.39,"h":204.582,"l":204.34,"n":827,"o":204.56,"t":"2026-10-07T17:45:00Z","v":59748,"vw":204.379199},{"c":204.43,"h":204.82,"l":204.35,"n":511,"o":204.415,"t":"2026-10-07T18:00:00Z","v":32436,"vw":204.477267},{"c":204.39,"h":204.5301,"l":204.3,"n":450,"o":204.4172,"t":"2026-10-07T18:15:00Z","v":21719,"vw":204.425241},{"c":204.34,"h":204.47,"l":204.14,"n":402,"o":204.405,"t":"2026-10-07T18:30:00Z","v":17008,"vw":204.321768},{"c":204.37,"h":204.49,"l":204.32,"n":416,"o":204.35,"t":"2026-10-07T18:45:00Z","v":18969,"vw":204.410327},{"c":204.1301,"h":204.45,"l":204.11,"n":359,"o":204.35,"t":"2026-10-07T19:00:00Z","v":18010,"vw":204.302875},{"c":203.93,"h":204.115,"l":203.8,"n":594,"o":204.09,"t":"2026-10-07T19:15:00Z","v":30889,"vw":203.937902},{"c":203.93,"h":203.98,"l":203.76,"n":1237,"o":203.95,"t":"2026-10-07T19:30:00Z","v":56508,"vw":203.846239},{"c":203.63,"h":203.96,"l":203.42,"n":1402,"o":203.96,"t":"2026-10-07T19:45:00Z","v":70455,"vw":203.651423},{"c":203.6,"h":204.14,"l":203.6,"n":15,"o":204.14,"t":"2026-10-07T20:00:00Z","v":19904,"vw":203.613351},{"c":204.348,"h":204.348,"l":204.348,"n":1,"o":204.348,"t":"2026-10-07T22:15:00Z","v":500,"vw":204.348},{"c":204,"h":204,"l":204,"n":2,"o":204,"t":"2026-10-07T22:30:00Z","v":201,"vw":204},{"c":203.66,"h":203.66,"l":203.66,"n":2,"o":203.66,"t":"2026-10-07T23:00:00Z","v":200,"vw":203.66},{"c":202.82,"h":202.83,"l":202.82,"n":90,"o":202.83,"t":"2026-10-08T08:00:00Z","v":972,"vw":202.8275},{"c":202.1934,"h":202.1934,"l":202.1934,"n":2,"o":202.1934,"t":"2026-10-08T11:45:00Z","v":400,"vw":202.1934},{"c":202.69,"h":202.69,"l":202.69,"n":4,"o":202.69,"t":"2026-10-08T12:30:00Z","v":315,"vw":202.69},{"c":201.865,"h":202.6972,"l":201,"n":1033,"o":202.38,"t":"2026-10-08T13:30:00Z","v":55927,"vw":201.856972},{"c":203.045,"h":203.45,"l":201.95,"n":449,"o":202.25,"t":"2026-10-08T13:45:00Z","v":24387,"vw":202.825528},{"c":203.69,"h":203.97,"l":203.11,"n":322,"o":203.11,"t":"2026-10-08T14:00:00Z","v":14650,"vw":203.71305},{"c":203.25,"h":203.77,"l":203.16,"n":539,"o":203.77,"t":"2026-10-08T14:15:00Z","v":12725,"vw":203.421214},{"c":203.59,"h":203.62,"l":203.21,"n":579,"o":203.25,"t":"2026-10-08T14:30:00Z","v":22422,"vw":203.407356},{"c":203.41,"h":203.69,"l":203.28,"n":840,"o":203.61,"t":"2026-10-08T14:45:00Z","v":57304,"vw":203.444808},{"c":202.91,"h":203.45,"l":202.9,"n":466,"o":203.37,"t":"2026-10-08T15:00:00Z","v":16786,"vw":203.205647},{"c":202.6501,"h":202.752,"l":202.51,"n":541,"o":202.69,"t":"2026-10-08T15:15:00Z","v":23492,"vw":202.689131},{"c":202.59,"h":202.76,"l":202.53,"n":404,"o":202.7,"t":"2026-10-08T15:30:00Z","v":11673,"vw":202.65288},{"c":203.26,"h":203.26,"l":202.6,"n":399,"o":202.615,"t":"2026-10-08T15:45:00Z","v":15664,"vw":202.808057},{"c":203.29,"h":203.445,"l":203.2243,"n":314,"o":203.3199,"t":"2026-10-08T16:00:00Z","v":12123,"vw":203.319633},{"c":203.66,"h":204.6,"l":203.3,"n":483,"o":203.3,"t":"2026-10-08T16:15:00Z","v":22818,"vw":203.850644},{"c":204,"h":204.08,"l":203.59,"n":368,"o":203.62,"t":"2026-10-08T16:30:00Z","v":18131,"vw":203.780341},{"c":203.75,"h":204.02,"l":203.4595,"n":409,"o":203.98,"t":"2026-10-08T16:45:00Z","v":51170,"vw":203.725397},{"c":203.93,"h":204.135,"l":203.37,"n":360,"o":203.73,"t":"2026-10-08T17:00:00Z","v":15556,"vw":203.671851},{"c":203.78,"h":204.275,"l":203.63,"n":498,"o":203.92,"t":"2026-10-08T17:15:00Z","v":93394,"vw":203.88698},{"c":204.74,"h":204.83,"l":203.68,"n":518,"o":203.8091,"t":"2026-10-08T17:30:00Z","v":23465,"vw":203.996137},{"c":204.52,"h":205.0751,"l":204.4,"n":861,"o":204.77,"t":"2026-10-08T17:45:00Z","v":44451,"vw":204.736113},{"c":204.95,"h":205,"l":204.4,"n":861,"o":204.48,"t":"2026-10-08T18:00:00Z","v":62675,"vw":204.606169},{"c":204.87,"h":205.1572,"l":204.68,"n":592,"o":204.9,"t":"2026-10-08T18:15:00Z","v":23724,"vw":204.831201},{"c":205.02,"h":205.0623,"l":204.59,"n":631,"o":204.84,"t":"2026-10-08T18:30:00Z","v":26128,"vw":204.868604},{"c":204.935,"h":205.1299,"l":204.92,"n":685,"o":205.06,"t":"2026-10-08T18:45:00Z","v":29140,"vw":204.995935},{"c":204.75,"h":205.01,"l":204.6892,"n":722,"o":204.9,"t":"2026-10-08T19:00:00Z","v":51639,"vw":204.887168},{"c":204.97,"h":205.11,"l":204.64,"n":900,"o":204.73,"t":"2026-10-08T19:15:00Z","v":59727,"vw":204.821916},{"c":204.75,"h":204.94,"l":204.57,"n":910,"o":204.91,"t":"2026-10-08T19:30:00Z","v":126994,"vw":204.856808},{"c":204.95,"h":205.01,"l":204.475,"n":1751,"o":204.75,"t":"2026-10-08T19:45:00Z","v":120477,"vw":204.816954},{"c":204.88,"h":204.88,"l":204.88,"n":12,"o":204.88,"t":"2026-10-08T20:00:00Z","v":15471,"vw":204.88},{"c":205.3,"h":205.87,"l":205.3,"n":3,"o":205.87,"t":"2026-10-08T20:45:00Z","v":502,"vw":205.414},{"c":205,"h":205,"l":205,"n":1,"o":205,"t":"2026-10-08T21:00:00Z","v":500,"vw":205},{"c":205,"h":205,"l":205,"n":7,"o":205,"t":"2026-10-08T21:15:00Z","v":1671,"vw":205},{"c":205.07,"h":205.07,"l":205.05,"n":6,"o":205.05,"t":"2026-10-08T22:30:00Z","v":501,"vw":205.062},{"c":204.8,"h":205.44,"l":203.9,"n":631,"o":205.44,"t":"2026-10-09T13:30:00Z","v":23865,"vw":204.967695},{"c":205.4,"h":205.56,"l":204.64,"n":439,"o":204.76,"t":"2026-10-09T13:45:00Z","v":13945,"vw":205.050654},{"c":205.72,"h":205.8,"l":205.33,"n":269,"o":205.45,"t":"2026-10-09T14:00:00Z","v":6592,"vw":205.590692},{"c":205.46,"h":205.8,"l":205.32,"n":575,"o":205.76,"t":"2026-10-09T14:15:00Z","v":20411,"vw":205.506442},{"c":205.58,"h":205.61,"l":205.27,"n":383,"o":205.47,"t":"2026-10-09T14:30:00Z","v":10132,"vw":205.494484},{"c":206.07,"h":206.13,"l":205.6,"n":353,"o":205.63,"t":"2026-10-09T14:45:00Z","v":11093,"vw":205.916114},{"c":206.31,"h":206.41,"l":205.855,"n":396,"o":206.14,"t":"2026-10-09T15:00:00Z","v":15937,"vw":206.022287},{"c":206.28,"h":206.47,"l":206.19,"n":357,"o":206.4639,"t":"2026-10-09T15:15:00Z","v":11175,"vw":206.35037},{"c":206.2599,"h":206.49,"l":206.2599,"n":306,"o":206.41,"t":"2026-10-09T15:30:00Z","v":17237,"vw":206.45497},{"c":206.33,"h":206.41,"l":206.27,"n":332,"o":206.27,"t":"2026-10-09T15:45:00Z","v":15858,"vw":206.36486},{"c":205.915,"h":206.37,"l":205.775,"n":324,"o":206.37,"t":"2026-10-09T16:00:00Z","v":15957,"vw":206.034796},{"c":206.185,"h":206.2,"l":205.73,"n":146,"o":205.98,"t":"2026-10-09T16:15:00Z","v":12798,"vw":205.964595},{"c":206.175,"h":206.31,"l":206.13,"n":130,"o":206.13,"t":"2026-10-09T16:30:00Z","v":5307,"vw":206.187894},{"c":206.185,"h":206.29,"l":206.07,"n":237,"o":206.1605,"t":"2026-10-09T16:45:00Z","v":7729,"vw":206.159999},{"c":206.185,"h":206.37,"l":206.12,"n":284,"o":206.1667,"t":"2026-10-09T17:00:00Z","v":11904,"vw":206.247799},{"c":206.07,"h":206.32,"l":205.99,"n":417,"o":206.2,"t":"2026-10-09T17:15:00Z","v":22947,"vw":206.154409},{"c":206.21,"h":206.29,"l":206.045,"n":328,"o":206.045,"t":"2026-10-09T17:30:00Z","v":11977,"vw":206.19308},{"c":206.41,"h":206.42,"l":206.04,"n":443,"o":206.14,"t":"2026-10-09T17:45:00Z","v":7086,"vw":206.254871},{"c":206.45,"h":206.57,"l":206.35,"n":267,"o":206.4083,"t":"2026-10-09T18:00:00Z","v":11006,"vw":206.461613},{"c":206.25,"h":206.4693,"l":206.235,"n":321,"o":206.39,"t":"2026-10-09T18:15:00Z","v":8344,"vw":206.336966},{"c":206.0783,"h":206.3,"l":206,"n":322,"o":206.27,"t":"2026-10-09T18:30:00Z","v":9927,"vw":206.160256},{"c":206.48,"h":206.66,"l":206.0901,"n":370,"o":206.1,"t":"2026-10-09T18:45:00Z","v":25272,"vw":206.431785},{"c":206.505,"h":206.72,"l":206.505,"n":290,"o":206.61,"t":"2026-10-09T19:00:00Z","v":12760,"vw":206.648595},{"c":206.61,"h":206.68,"l":206.46,"n":286,"o":206.46,"t":"2026-10-09T19:15:00Z","v":14661,"vw":206.587288},{"c":206.8066,"h":206.84,"l":206.51,"n":493,"o":206.545,"t":"2026-10-09T19:30:00Z","v":27584,"vw":206.629267},{"c":206.68,"h":206.87,"l":206.55,"n":1341,"o":206.84,"t":"2026-10-09T19:45:00Z","v":77153,"vw":206.708371},{"c":206.65,"h":207.18,"l":206.65,"n":16,"o":206.65,"t":"2026-10-09T20:00:00Z","v":11540,"vw":206.654604},{"c":206.65,"h":206.65,"l":206.65,"n":1,"o":206.65,"t":"2026-10-09T20:45:00Z","v":500,"vw":206.65},{"c":206.65,"h":208.74,"l":206.65,"n":2,"o":208.74,"t":"2026-10-09T22:45:00Z","v":225,"vw":207.811111},{"c":207.97,"h":207.97,"l":207.97,"n":6,"o":207.97,"t":"2026-10-12T08:00:00Z","v":184,"vw":207.97},{"c":207.368,"h":207.368,"l":207.368,"n":1,"o":207.368,"t":"2026-10-12T11:00:00Z","v":100,"vw":207.368},{"c":206.691,"h":206.691,"l":206.691,"n":1,"o":206.691,"t":"2026-10-12T13:00:00Z","v":170,"vw":206.691},{"c":206.74,"h":207.5811,"l":206.49,"n":726,"o":206.8,"t":"2026-10-12T13:30:00Z","v":41385,"vw":206.888232},{"c":207.17,"h":207.21,"l":206.8,"n":330,"o":206.88,"t":"2026-10-12T13:45:00Z","v":14379,"vw":207.011153},{"c":207.32,"h":207.5678,"l":206.66,"n":520,"o":207.25,"t":"2026-10-12T14:00:00Z","v":22468,"vw":206.96344},{"c":207.095,"h":207.3436,"l":206.84,"n":366,"o":207.27,"t":"2026-10-12T14:15:00Z","v":12419,"vw":207.087276},{"c":207.1325,"h":207.3299,"l":207.0185,"n":335,"o":207.13,"t":"2026-10-12T14:30:00Z","v":9100,"vw":207.167752},{"c":207.415,"h":207.5,"l":206.995,"n":302,"o":207.125,"t":"2026-10-12T14:45:00Z","v":9756,"vw":207.192704},{"c":207.28,"h":207.5,"l":207.27,"n":309,"o":207.45,"t":"2026-10-12T15:00:00Z","v":12378,"vw":207.377738},{"c":207.37,"h":207.5,"l":207.225,"n":272,"o":207.3,"t":"2026-10-12T15:15:00Z","v":8269,"vw":207.335099},{"c":207.15,"h":207.43,"l":207.15,"n":357,"o":207.43,"t":"2026-10-12T15:30:00Z","v":16272,"vw":207.2872},{"c":206.95,"h":207.25,"l":206.83,"n":360,"o":207.155,"t":"2026-10-12T15:45:00Z","v":14279,"vw":206.981547},{"c":206.79,"h":207.1,"l":206.79,"n":311,"o":206.99,"t":"2026-10-12T16:00:00Z","v":12474,"vw":206.931928},{"c":206.59,"h":206.91,"l":206.5,"n":353,"o":206.77,"t":"2026-10-12T16:15:00Z","v":18758,"vw":206.693677},{"c":206.51,"h":206.68,"l":206.45,"n":274,"o":206.59,"t":"2026-10-12T16:30:00Z","v":13646,"vw":206.544275},{"c":206.51,"h":206.61,"l":206.32,"n":357,"o":206.54,"t":"2026-10-12T16:45:00Z","v":19759,"vw":206.495545},{"c":206.61,"h":206.67,"l":206.51,"n":219,"o":206.5701,"t":"2026-10-12T17:00:00Z","v":11661,"vw":206.578193},{"c":206.67,"h":206.7599,"l":206.57,"n":281,"o":206.685,"t":"2026-10-12T17:15:00Z","v":15392,"vw":206.647617},{"c":206.43,"h":206.74,"l":206.43,"n":277,"o":206.6728,"t":"2026-10-12T17:30:00Z","v":13932,"vw":206.625426},{"c":206.505,"h":206.54,"l":206.41,"n":282,"o":206.475,"t":"2026-10-12T17:45:00Z","v":14816,"vw":206.482838},{"c":206.145,"h":206.61,"l":206.13,"n":311,"o":206.52,"t":"2026-10-12T18:00:00Z","v":12558,"vw":206.338855},{"c":206.0175,"h":206.17,"l":205.945,"n":370,"o":206.1107,"t":"2026-10-12T18:15:00Z","v":18651,"vw":206.015316},{"c":205.89,"h":206.08,"l":205.89,"n":245,"o":205.99,"t":"2026-10-12T18:30:00Z","v":11277,"vw":205.968457},{"c":206.1,"h":206.1,"l":205.82,"n":368,"o":205.91,"t":"2026-10-12T18:45:00Z","v":17740,"vw":205.904183},{"c":206.025,"h":206.14,"l":205.955,"n":359,"o":206.13,"t":"2026-10-12T19:00:00Z","v":15864,"vw":206.063648},{"c":206.11,"h":206.225,"l":205.98,"n":434,"o":206.005,"t":"2026-10-12T19:15:00Z","v":22857,"vw":206.123718},{"c":206.055,"h":206.195,"l":206,"n":506,"o":206.16,"t":"2026-10-12T19:30:00Z","v":20408,"vw":206.116467},{"c":206.07,"h":206.18,"l":206,"n":1416,"o":206.1,"t":"2026-10-12T19:45:00Z","v":76354,"vw":206.090392},{"c":206.03,"h":206.05,"l":206.03,"n":15,"o":206.05,"t":"2026-10-12T20:00:00Z","v":14797,"vw":206.034985},{"c":206.48,"h":206.48,"l":206.48,"n":2,"o":206.48,"t":"2026-10-12T22:15:00Z","v":210,"vw":206.48},{"c":206.78,"h":206.78,"l":206.78,"n":2,"o":206.78,"t":"2026-10-13T08:00:00Z","v":601,"vw":206.78},{"c":205.47,"h":205.8,"l":205.47,"n":14,"o":205.8,"t":"2026-10-13T13:15:00Z","v":274,"vw":205.635},{"c":204.645,"h":205.67,"l":204.64,"n":731,"o":205.58,"t":"2026-10-13T13:30:00Z","v":41392,"vw":205.30542},{"c":203.72,"h":205.01,"l":203.46,"n":1014,"o":204.85,"t":"2026-10-13T13:45:00Z","v":62711,"vw":203.855029},{"c":203.53,"h":203.77,"l":203.03,"n":924,"o":203.73,"t":"2026-10-13T14:00:00Z","v":41585,"vw":203.383177},{"c":203.49,"h":203.97,"l":203.34,"n":1684,"o":203.61,"t":"2026-10-13T14:15:00Z","v":96224,"vw":203.681188},{"c":203.17,"h":203.67,"l":203.02,"n":1219,"o":203.58,"t":"2026-10-13T14:30:00Z","v":53904,"vw":203.29114},{"c":203.07,"h":203.29,"l":203.06,"n":695,"o":203.23,"t":"2026-10-13T14:45:00Z","v":25721,"vw":203.19432},{"c":203.0051,"h":203.42,"l":202.79,"n":693,"o":203.17,"t":"2026-10-13T15:00:00Z","v":25128,"vw":203.044315},{"c":202.65,"h":203.05,"l":202.54,"n":800,"o":203.05,"t":"2026-10-13T15:15:00Z","v":31396,"vw":202.920477},{"c":202.58,"h":202.75,"l":202.47,"n":590,"o":202.6101,"t":"2026-10-13T15:30:00Z","v":19663,"vw":202.602338},{"c":203.005,"h":203.005,"l":202.43,"n":475,"o":202.57,"t":"2026-10-13T15:45:00Z","v":14760,"vw":202.654622},{"c":203.265,"h":203.265,"l":202.82,"n":370,"o":202.86,"t":"2026-10-13T16:00:00Z","v":18240,"vw":203.078323},{"c":203.41,"h":203.44,"l":203.23,"n":254,"o":203.28,"t":"2026-10-13T16:15:00Z","v":10364,"vw":203.35679},{"c":203.9213,"h":203.9213,"l":203.36,"n":241,"o":203.4825,"t":"2026-10-13T16:30:00Z","v":9312,"vw":203.587736},{"c":203.765,"h":203.94,"l":203.7,"n":184,"o":203.81,"t":"2026-10-13T16:45:00Z","v":6150,"vw":203.817822},{"c":203.6,"h":203.72,"l":203.52,"n":167,"o":203.72,"t":"2026-10-13T17:00:00Z","v":6008,"vw":203.615961},{"c":203.77,"h":203.93,"l":203.59,"n":260,"o":203.66,"t":"2026-10-13T17:15:00Z","v":8937,"vw":203.71995},{"c":203.94,"h":204.07,"l":203.81,"n":305,"o":203.81,"t":"2026-10-13T17:30:00Z","v":8999,"vw":203.940708},{"c":203.814,"h":203.95,"l":203.675,"n":216,"o":203.95,"t":"2026-10-13T17:45:00Z","v":8104,"vw":203.805316},{"c":204.67,"h":204.72,"l":203.8111,"n":440,"o":203.87,"t":"2026-10-13T18:00:00Z","v":16417,"vw":204.452997},{"c":204.62,"h":204.625,"l":204.48,"n":211,"o":204.5501,"t":"2026-10-13T18:15:00Z","v":9958,"vw":204.565159},{"c":204.54,"h":204.59,"l":204.39,"n":309,"o":204.59,"t":"2026-10-13T18:30:00Z","v":10778,"vw":204.498937},{"c":204.2001,"h":204.58,"l":204.2001,"n":470,"o":204.565,"t":"2026-10-13T18:45:00Z","v":30420,"vw":204.451106},{"c":204.67,"h":204.715,"l":203.99,"n":669,"o":204.09,"t":"2026-10-13T19:00:00Z","v":29667,"vw":204.453671},{"c":204.81,"h":204.81,"l":204.62,"n":431,"o":204.69,"t":"2026-10-13T19:15:00Z","v":14376,"vw":204.713676},{"c":204.52,"h":204.78,"l":204.435,"n":934,"o":204.72,"t":"2026-10-13T19:30:00Z","v":47123,"vw":204.683937},{"c":204.08,"h":204.5424,"l":203.98,"n":1483,"o":204.5424,"t":"2026-10-13T19:45:00Z","v":84494,"vw":204.209496},{"c":204,"h":204,"l":203.59,"n":14,"o":203.59,"t":"2026-10-13T20:00:00Z","v":11875,"vw":203.941004},{"c":204.85,"h":204.85,"l":204.85,"n":7,"o":204.85,"t":"2026-10-14T08:00:00Z","v":180,"vw":204.85},{"c":204.86,"h":204.86,"l":204.86,"n":3,"o":204.86,"t":"2026-10-14T09:15:00Z","v":200,"vw":204.86},{"c":204.22,"h":204.22,"l":204.22,"n":1,"o":204.22,"t":"2026-10-14T11:15:00Z","v":100,"vw":204.22},{"c":204,"h":204,"l":204,"n":22,"o":204,"t":"2026-10-14T12:30:00Z","v":268,"vw":204},{"c":203.1,"h":203.12,"l":203.1,"n":4,"o":203.12,"t":"2026-10-14T13:00:00Z","v":400,"vw":203.110991},{"c":204.97,"h":205.52,"l":203.24,"n":785,"o":203.24,"t":"2026-10-14T13:30:00Z","v":46510,"vw":204.480243},{"c":204.765,"h":205.37,"l":204.765,"n":217,"o":204.995,"t":"2026-10-14T13:45:00Z","v":9115,"vw":205.107459},{"c":204.585,"h":205.26,"l":204.57,"n":499,"o":204.83,"t":"2026-10-14T14:00:00Z","v":35888,"vw":204.861561},{"c":204.9,"h":205.45,"l":204.64,"n":923,"o":204.64,"t":"2026-10-14T14:15:00Z","v":25349,"vw":205.038075},{"c":205.33,"h":205.55,"l":204.9,"n":951,"o":204.9,"t":"2026-10-14T14:30:00Z","v":58730,"vw":205.289004},{"c":204.76,"h":205.28,"l":204.74,"n":370,"o":205.25,"t":"2026-10-14T14:45:00Z","v":12994,"vw":205.042119},{"c":204.58,"h":204.79,"l":204.51,"n":351,"o":204.71,"t":"2026-10-14T15:00:00Z","v":8526,"vw":204.635522},{"c":204.495,"h":204.745,"l":204.3925,"n":309,"o":204.67,"t":"2026-10-14T15:15:00Z","v":10155,"vw":204.546359},{"c":204.09,"h":204.9,"l":204.09,"n":655,"o":204.57,"t":"2026-10-14T15:30:00Z","v":64506,"vw":204.654842},{"c":204.15,"h":204.26,"l":203.93,"n":730,"o":204.085,"t":"2026-10-14T15:45:00Z","v":39657,"vw":204.127931},{"c":203.74,"h":204.52,"l":203.74,"n":520,"o":204.175,"t":"2026-10-14T16:00:00Z","v":16439,"vw":204.23065},{"c":203.91,"h":204.02,"l":203.5848,"n":530,"o":203.73,"t":"2026-10-14T16:15:00Z","v":25142,"vw":203.883891},{"c":204.17,"h":204.39,"l":203.9,"n":431,"o":203.9,"t":"2026-10-14T16:30:00Z","v":25720,"vw":204.259357},{"c":204.63,"h":204.63,"l":204.01,"n":291,"o":204.21,"t":"2026-10-14T16:45:00Z","v":13091,"vw":204.232093},{"c":204.12,"h":204.7699,"l":204.025,"n":270,"o":204.72,"t":"2026-10-14T17:00:00Z","v":9478,"vw":204.426679},{"c":204.21,"h":204.415,"l":204.08,"n":379,"o":204.08,"t":"2026-10-14T17:15:00Z","v":13122,"vw":204.289164},{"c":204.135,"h":204.26,"l":203.91,"n":365,"o":204.16,"t":"2026-10-14T17:30:00Z","v":11931,"vw":204.12633},{"c":203.34,"h":204.145,"l":203.15,"n":344,"o":204.145,"t":"2026-10-14T17:45:00Z","v":10477,"vw":203.573688},{"c":203.48,"h":203.515,"l":203.055,"n":428,"o":203.23,"t":"2026-10-14T18:00:00Z","v":16869,"vw":203.215636},{"c":203.49,"h":203.51,"l":203.27,"n":377,"o":203.42,"t":"2026-10-14T18:15:00Z","v":17636,"vw":203.390887},{"c":203.6335,"h":203.6335,"l":203.35,"n":396,"o":203.46,"t":"2026-10-14T18:30:00Z","v":15029,"vw":203.5095},{"c":203.885,"h":203.93,"l":203.5225,"n":301,"o":203.57,"t":"2026-10-14T18:45:00Z","v":13893,"vw":203.721077},{"c":203.9751,"h":204.05,"l":203.78,"n":383,"o":203.85,"t":"2026-10-14T19:00:00Z","v":21058,"vw":203.925385},{"c":203.69,"h":204.03,"l":203.69,"n":452,"o":204.03,"t":"2026-10-14T19:15:00Z","v":18679,"vw":203.897319},{"c":204.24,"h":204.31,"l":203.705,"n":604,"o":203.705,"t":"2026-10-14T19:30:00Z","v":38923,"vw":204.103176},{"c":204.18,"h":204.28,"l":203.8,"n":1262,"o":204.225,"t":"2026-10-14T19:45:00Z","v":83431,"vw":204.053134},{"c":204.51,"h":204.51,"l":204.24,"n":13,"o":204.24,"t":"2026-10-14T20:00:00Z","v":10037,"vw":204.242693},{"c":204.48,"h":204.48,"l":204.48,"n":1,"o":204.48,"t":"2026-10-14T20:15:00Z","v":100,"vw":204.48},{"c":203.5,"h":203.57,"l":203.5,"n":4,"o":203.57,"t":"2026-10-15T08:30:00Z","v":602,"vw":203.557567},{"c":203.7155,"h":203.7155,"l":203.7155,"n":1,"o":203.7155,"t":"2026-10-15T11:00:00Z","v":162,"vw":203.7155},{"c":204.9,"h":205.05,"l":204.9,"n":3,"o":205.05,"t":"2026-10-15T13:15:00Z","v":500,"vw":204.93006},{"c":203.345,"h":205.61,"l":202.8,"n":1029,"o":204.75,"t":"2026-10-15T13:30:00Z","v":53564,"vw":204.53521},{"c":202.48,"h":203.585,"l":202.18,"n":503,"o":203.21,"t":"2026-10-15T13:45:00Z","v":16340,"vw":202.68639},{"c":204.26,"h":204.26,"l":202.3,"n":512,"o":202.3,"t":"2026-10-15T14:00:00Z","v":19688,"vw":203.503467},{"c":204.07051,"h":204.52,"l":203.92,"n":549,"o":204.45,"t":"2026-10-15T14:15:00Z","v":75740,"vw":204.131222},{"c":204.795,"h":205.0699,"l":203.8601,"n":573,"o":203.96,"t":"2026-10-15T14:30:00Z","v":33749,"vw":204.438798},{"c":204.78,"h":204.95,"l":204.5601,"n":505,"o":204.665,"t":"2026-10-15T14:45:00Z","v":63124,"vw":204.760894},{"c":205.4973,"h":205.56,"l":204.9,"n":392,"o":204.9,"t":"2026-10-15T15:00:00Z","v":10766,"vw":205.154705},{"c":205.14,"h":205.62,"l":205.14,"n":300,"o":205.3752,"t":"2026-10-15T15:15:00Z","v":6937,"vw":205.385448},{"c":205.27,"h":205.27,"l":204.9,"n":441,"o":205.19,"t":"2026-10-15T15:30:00Z","v":17824,"vw":205.124288},{"c":205.115,"h":205.315,"l":205.005,"n":302,"o":205.2,"t":"2026-10-15T15:45:00Z","v":12602,"vw":205.196778},{"c":204.47,"h":205,"l":204.47,"n":475,"o":204.98,"t":"2026-10-15T16:00:00Z","v":28087,"vw":204.807045},{"c":204.8512,"h":204.93,"l":204.61,"n":252,"o":204.61,"t":"2026-10-15T16:15:00Z","v":11607,"vw":204.699272},{"c":205.16,"h":205.16,"l":204.7301,"n":201,"o":204.7301,"t":"2026-10-15T16:30:00Z","v":9138,"vw":204.899941},{"c":205.088,"h":205.235,"l":204.81,"n":257,"o":205.21,"t":"2026-10-15T16:45:00Z","v":6953,"vw":204.978276},{"c":205.3251,"h":205.33,"l":205.01,"n":242,"o":205.08,"t":"2026-10-15T17:00:00Z","v":7297,"vw":205.135089},{"c":205.11,"h":205.4399,"l":205.0501,"n":380,"o":205.39,"t":"2026-10-15T17:15:00Z","v":16627,"vw":205.326022},{"c":205.385,"h":205.42,"l":204.95,"n":362,"o":205.07,"t":"2026-10-15T17:30:00Z","v":17764,"vw":205.242382},{"c":205.3801,"h":205.55,"l":205.2,"n":654,"o":205.32,"t":"2026-10-15T17:45:00Z","v":20076,"vw":205.374547},{"c":205.2,"h":205.4,"l":205.11,"n":454,"o":205.37,"t":"2026-10-15T18:00:00Z","v":22533,"vw":205.20318},{"c":205.46,"h":205.48,"l":205.228,"n":364,"o":205.23,"t":"2026-10-15T18:15:00Z","v":10708,"vw":205.338509},{"c":205.63,"h":205.63,"l":205.39,"n":414,"o":205.52,"t":"2026-10-15T18:30:00Z","v":16722,"vw":205.508052},{"c":205.66,"h":205.87,"l":205.61,"n":429,"o":205.61,"t":"2026-10-15T18:45:00Z","v":13950,"vw":205.750875},{"c":206.02,"h":206.07,"l":205.61,"n":455,"o":205.61,"t":"2026-10-15T19:00:00Z","v":18976,"vw":205.877934},{"c":206.05,"h":206.14,"l":205.86,"n":919,"o":206.09,"t":"2026-10-15T19:15:00Z","v":36335,"vw":206.025125},{"c":206.66,"h":206.675,"l":206.05,"n":740,"o":206.05,"t":"2026-10-15T19:30:00Z","v":48397,"vw":206.476743},{"c":206.87,"h":207.03,"l":206.38,"n":1709,"o":206.665,"t":"2026-10-15T19:45:00Z","v":87057,"vw":206.848925},{"c":207.33,"h":207.33,"l":206.92,"n":15,"o":206.92,"t":"2026-10-15T20:00:00Z","v":11781,"vw":206.923484},{"c":207.32,"h":207.32,"l":207.29,"n":24,"o":207.29,"t":"2026-10-15T20:45:00Z","v":1022,"vw":207.305158},{"c":206.81,"h":206.81,"l":206.81,"n":1,"o":206.81,"t":"2026-10-15T21:00:00Z","v":100,"vw":206.81},{"c":207.25,"h":207.25,"l":207.25,"n":1,"o":207.25,"t":"2026-10-15T22:30:00Z","v":100,"vw":207.25},{"c":207.82,"h":207.82,"l":207.82,"n":7,"o":207.82,"t":"2026-10-16T08:00:00Z","v":167,"vw":207.82},{"c":207.99,"h":207.99,"l":207.99,"n":1,"o":207.99,"t":"2026-10-16T11:00:00Z","v":100,"vw":207.99},{"c":207.99,"h":207.99,"l":207.99,"n":1,"o":207.99,"t":"2026-10-16T12:00:00Z","v":500,"vw":207.99},{"c":208,"h":208,"l":208,"n":11,"o":208,"t":"2026-10-16T12:30:00Z","v":524,"vw":208},{"c":208.309,"h":208.309,"l":208.309,"n":1,"o":208.309,"t":"2026-10-16T13:00:00Z","v":100,"vw":208.309},{"c":210.03,"h":210.15,"l":207.835,"n":946,"o":208.27,"t":"2026-10-16T13:30:00Z","v":45835,"vw":208.644881},{"c":210.52,"h":210.92,"l":209.75,"n":580,"o":210.1,"t":"2026-10-16T13:45:00Z","v":25216,"vw":210.494773},{"c":210.2,"h":211.0399,"l":210.17,"n":1137,"o":210.575,"t":"2026-10-16T14:00:00Z","v":128450,"vw":210.427885},{"c":210.98,"h":211.06,"l":209.92,"n":1190,"o":210.26,"t":"2026-10-16T14:15:00Z","v":61413,"vw":210.551784},{"c":210.48,"h":211.1,"l":210.43,"n":728,"o":210.8725,"t":"2026-10-16T14:30:00Z","v":29740,"vw":210.702046},{"c":210.98,"h":211.33,"l":210.6,"n":959,"o":210.6,"t":"2026-10-16T14:45:00Z","v":60532,"vw":211.038715},{"c":209.75,"h":211.02,"l":209.73,"n":1448,"o":210.98,"t":"2026-10-16T15:00:00Z","v":60763,"vw":210.609671},{"c":209.55,"h":210.07,"l":209.375,"n":1557,"o":209.735,"t":"2026-10-16T15:15:00Z","v":223946,"vw":209.822601},{"c":209.24,"h":209.63,"l":209.08,"n":669,"o":209.5258,"t":"2026-10-16T15:30:00Z","v":26864,"vw":209.324203},{"c":208.585,"h":209.62,"l":208.55,"n":1408,"o":209.23,"t":"2026-10-16T15:45:00Z","v":83290,"vw":209.340405},{"c":209.27,"h":209.27,"l":208.485,"n":1105,"o":208.54,"t":"2026-10-16T16:00:00Z","v":44297,"vw":208.871121},{"c":208.95,"h":209.41,"l":208.8757,"n":668,"o":209.34,"t":"2026-10-16T16:15:00Z","v":29613,"vw":209.145933},{"c":208.76,"h":208.9675,"l":208.64,"n":558,"o":208.945,"t":"2026-10-16T16:30:00Z","v":29371,"vw":208.861376},{"c":208.8,"h":208.89,"l":208.54,"n":561,"o":208.8,"t":"2026-10-16T16:45:00Z","v":43791,"vw":208.710247},{"c":208.59,"h":208.8099,"l":208.45,"n":559,"o":208.775,"t":"2026-10-16T17:00:00Z","v":26695,"vw":208.631181},{"c":208.91,"h":208.99,"l":208.445,"n":982,"o":208.615,"t":"2026-10-16T17:15:00Z","v":38596,"vw":208.761083},{"c":209.39,"h":209.6,"l":208.84,"n":1078,"o":208.91,"t":"2026-10-16T17:30:00Z","v":41233,"vw":209.172775},{"c":208.67,"h":209.3551,"l":208.63,"n":1244,"o":209.26,"t":"2026-10-16T17:45:00Z","v":38179,"vw":208.91429},{"c":208.635,"h":208.97,"l":208.42,"n":882,"o":208.6,"t":"2026-10-16T18:00:00Z","v":53742,"vw":208.66341},{"c":208.49,"h":208.83,"l":208.22,"n":834,"o":208.67,"t":"2026-10-16T18:15:00Z","v":60525,"vw":208.46918},{"c":208.645,"h":208.82,"l":208.25,"n":1359,"o":208.54,"t":"2026-10-16T18:30:00Z","v":134269,"vw":208.584603},{"c":208.755,"h":208.88,"l":208.46,"n":952,"o":208.7,"t":"2026-10-16T18:45:00Z","v":78373,"vw":208.675258},{"c":208.62,"h":208.86,"l":208.1,"n":851,"o":208.78,"t":"2026-10-16T19:00:00Z","v":47370,"vw":208.402573},{"c":208.84,"h":208.87,"l":208.4,"n":989,"o":208.655,"t":"2026-10-16T19:15:00Z","v":49698,"vw":208.672326},{"c":208.74,"h":209.08,"l":208.655,"n":966,"o":208.98,"t":"2026-10-16T19:30:00Z","v":52936,"vw":208.879567},{"c":209.15,"h":209.42,"l":208.76,"n":1777,"o":208.76,"t":"2026-10-16T19:45:00Z","v":127642,"vw":209.081167},{"c":209,"h":209.07,"l":209,"n":16,"o":209.07,"t":"2026-10-16T20:00:00Z","v":12088,"vw":209.068841},{"c":208.95,"h":208.95,"l":208.71,"n":4,"o":208.71,"t":"2026-10-16T22:30:00Z","v":258,"vw":208.853226},{"c":210.9613,"h":210.9613,"l":210.9613,"n":1,"o":210.9613,"t":"2026-10-16T23:45:00Z","v":240,"vw":210.9613},{"c":208.92,"h":208.96,"l":208.91,"n":18,"o":208.91,"t":"2026-10-19T08:00:00Z","v":1510,"vw":208.917746},{"c":209.11,"h":209.12,"l":209.11,"n":7,"o":209.12,"t":"2026-10-19T08:30:00Z","v":500,"vw":209.113333},{"c":209.08,"h":209.08,"l":209.08,"n":2,"o":209.08,"t":"2026-10-19T10:45:00Z","v":200,"vw":209.08},{"c":208.7,"h":208.7,"l":208.7,"n":2,"o":208.7,"t":"2026-10-19T12:00:00Z","v":140,"vw":208.7},{"c":208.211,"h":208.211,"l":208.211,"n":1,"o":208.211,"t":"2026-10-19T13:00:00Z","v":100,"vw":208.211},{"c":207.65,"h":209.38,"l":207.65,"n":877,"o":208.46,"t":"2026-10-19T13:30:00Z","v":38248,"vw":208.544667},{"c":207.52,"h":207.93,"l":207.27,"n":488,"o":207.63,"t":"2026-10-19T13:45:00Z","v":20074,"vw":207.503255},{"c":207.4,"h":207.66,"l":207.2,"n":1071,"o":207.46,"t":"2026-10-19T14:00:00Z","v":66172,"vw":207.521474},{"c":207.37,"h":207.9399,"l":207.37,"n":520,"o":207.7,"t":"2026-10-19T14:15:00Z","v":17035,"vw":207.630578},{"c":206.85,"h":207.195,"l":206.73,"n":781,"o":207.195,"t":"2026-10-19T14:30:00Z","v":23433,"vw":206.945794},{"c":207.71,"h":207.76,"l":206.81,"n":788,"o":206.8419,"t":"2026-10-19T14:45:00Z","v":26182,"vw":207.392915},{"c":207.95,"h":207.97,"l":207.68,"n":408,"o":207.95,"t":"2026-10-19T15:00:00Z","v":12367,"vw":207.841692},{"c":208.6,"h":208.7,"l":208.03,"n":431,"o":208.03,"t":"2026-10-19T15:15:00Z","v":17236,"vw":208.465353},{"c":208.62,"h":208.76,"l":208.33,"n":664,"o":208.49,"t":"2026-10-19T15:30:00Z","v":36391,"vw":208.48897},{"c":208.595,"h":208.9,"l":208.595,"n":486,"o":208.615,"t":"2026-10-19T15:45:00Z","v":21909,"vw":208.737823},{"c":208.14,"h":208.59,"l":208,"n":503,"o":208.59,"t":"2026-10-19T16:00:00Z","v":20729,"vw":208.25285},{"c":208.35,"h":208.505,"l":208.06,"n":428,"o":208.1,"t":"2026-10-19T16:15:00Z","v":17933,"vw":208.314143},{"c":208.17,"h":208.2575,"l":207.92,"n":368,"o":208.23,"t":"2026-10-19T16:30:00Z","v":16783,"vw":208.085862},{"c":208.09,"h":208.22,"l":207.96,"n":587,"o":208.12,"t":"2026-10-19T16:45:00Z","v":37942,"vw":208.067795},{"c":208.14,"h":208.18,"l":207.93,"n":402,"o":208.11,"t":"2026-10-19T17:00:00Z","v":23361,"vw":208.026678},{"c":208.2,"h":208.37,"l":208.0701,"n":329,"o":208.0701,"t":"2026-10-19T17:15:00Z","v":14838,"vw":208.178938},{"c":208.365,"h":208.47,"l":208.165,"n":636,"o":208.165,"t":"2026-10-19T17:30:00Z","v":31001,"vw":208.283235},{"c":208.32,"h":208.36,"l":207.98,"n":839,"o":208.35,"t":"2026-10-19T17:45:00Z","v":27516,"vw":208.121374},{"c":208.54,"h":208.55,"l":208.19,"n":327,"o":208.28,"t":"2026-10-19T18:00:00Z","v":15754,"vw":208.3374},{"c":208.4875,"h":208.67,"l":208.45,"n":304,"o":208.59,"t":"2026-10-19T18:15:00Z","v":15524,"vw":208.543883},{"c":208.52,"h":208.52,"l":208.25,"n":394,"o":208.515,"t":"2026-10-19T18:30:00Z","v":22825,"vw":208.429189},{"c":208.56,"h":208.77,"l":208.41,"n":407,"o":208.62,"t":"2026-10-19T18:45:00Z","v":17489,"vw":208.624216},{"c":208.755,"h":208.81,"l":208.63,"n":610,"o":208.665,"t":"2026-10-19T19:00:00Z","v":38717,"vw":208.714065},{"c":208.7,"h":209.06,"l":208.685,"n":533,"o":208.86,"t":"2026-10-19T19:15:00Z","v":27202,"vw":208.835748},{"c":208.47,"h":208.8,"l":208.205,"n":1340,"o":208.8,"t":"2026-10-19T19:30:00Z","v":92028,"vw":208.373562},{"c":207.67,"h":208.49,"l":207.61,"n":2453,"o":208.4392,"t":"2026-10-19T19:45:00Z","v":188677,"vw":207.903198},{"c":208,"h":208,"l":207.755,"n":19,"o":207.755,"t":"2026-10-19T20:00:00Z","v":11320,"vw":207.777456},{"c":209.165,"h":209.165,"l":207.7779,"n":3,"o":207.7779,"t":"2026-10-19T20:30:00Z","v":350,"vw":208.47145},{"c":207.338,"h":207.4,"l":207.338,"n":2,"o":207.4,"t":"2026-10-20T12:15:00Z","v":200,"vw":207.369},{"c":206.6,"h":207,"l":206.6,"n":3,"o":207,"t":"2026-10-20T13:15:00Z","v":232,"vw":206.822222},{"c":206.985,"h":207,"l":204.58,"n":2135,"o":206.89,"t":"2026-10-20T13:30:00Z","v":125635,"vw":205.601001},{"c":206.975,"h":207.315,"l":205.51,"n":663,"o":206.565,"t":"2026-10-20T13:45:00Z","v":30797,"vw":206.602767},{"c":206.4,"h":207.31,"l":206.32,"n":1223,"o":207.18,"t":"2026-10-20T14:00:00Z","v":70371,"vw":206.720551},{"c":209.32,"h":209.36,"l":205.96,"n":803,"o":206.33,"t":"2026-10-20T14:15:00Z","v":38002,"vw":207.241476},{"c":208.56,"h":209.54,"l":207.56,"n":771,"o":209.17,"t":"2026-10-20T14:30:00Z","v":39826,"vw":208.490718},{"c":208.19,"h":208.845,"l":207.93,"n":682,"o":208.56,"t":"2026-10-20T14:45:00Z","v":35122,"vw":208.331636},{"c":205.99,"h":208.32,"l":205.6,"n":705,"o":208.08,"t":"2026-10-20T15:00:00Z","v":26101,"vw":207.072148},{"c":205.63,"h":205.97,"l":205.23,"n":898,"o":205.8001,"t":"2026-10-20T15:15:00Z","v":43279,"vw":205.663305},{"c":205.47,"h":205.62,"l":205.08,"n":770,"o":205.61,"t":"2026-10-20T15:30:00Z","v":35795,"vw":205.394575},{"c":205.24,"h":205.53,"l":204.87,"n":779,"o":205.37,"t":"2026-10-20T15:45:00Z","v":37584,"vw":205.125368},{"c":205.49,"h":205.63,"l":205.08,"n":563,"o":205.26,"t":"2026-10-20T16:00:00Z","v":25090,"vw":205.354294},{"c":205.38,"h":205.54,"l":204.94,"n":905,"o":205.52,"t":"2026-10-20T16:15:00Z","v":38760,"vw":205.182712},{"c":205.37,"h":205.83,"l":205.37,"n":757,"o":205.37,"t":"2026-10-20T16:30:00Z","v":49016,"vw":205.555801},{"c":205.22,"h":205.72,"l":204.95,"n":567,"o":205.43,"t":"2026-10-20T16:45:00Z","v":30543,"vw":205.450221},{"c":205.0037,"h":205.45,"l":204.99,"n":580,"o":205.24,"t":"2026-10-20T17:00:00Z","v":26866,"vw":205.221585},{"c":205.29,"h":205.32,"l":204.94,"n":607,"o":205.1017,"t":"2026-10-20T17:15:00Z","v":26983,"vw":205.115717},{"c":205.86,"h":205.88,"l":205.43,"n":506,"o":205.49,"t":"2026-10-20T17:30:00Z","v":20273,"vw":205.655632},{"c":205.98,"h":206.01,"l":205.67,"n":702,"o":205.94,"t":"2026-10-20T17:45:00Z","v":21237,"vw":205.810108},{"c":205.9,"h":205.96,"l":205.53,"n":559,"o":205.89,"t":"2026-10-20T18:00:00Z","v":24702,"vw":205.760807},{"c":205.91,"h":206.08,"l":205.81,"n":454,"o":205.95,"t":"2026-10-20T18:15:00Z","v":17021,"vw":205.953496},{"c":205.48,"h":206.07,"l":205.46,"n":615,"o":205.9,"t":"2026-10-20T18:30:00Z","v":22094,"vw":205.837458},{"c":205.95,"h":206.06,"l":205.445,"n":809,"o":205.445,"t":"2026-10-20T18:45:00Z","v":64155,"vw":205.846906},{"c":206.19,"h":206.55,"l":205.9098,"n":551,"o":205.97,"t":"2026-10-20T19:00:00Z","v":26002,"vw":206.231539},{"c":205.99,"h":206.195,"l":205.69,"n":859,"o":206.14,"t":"2026-10-20T19:15:00Z","v":43538,"vw":205.985184},{"c":205.4001,"h":206.14,"l":205.29,"n":866,"o":205.99,"t":"2026-10-20T19:30:00Z","v":50710,"vw":205.5792},{"c":206.06,"h":206.11,"l":205.4,"n":1792,"o":205.4,"t":"2026-10-20T19:45:00Z","v":111080,"vw":205.846392},{"c":207.28,"h":207.28,"l":205.98,"n":37,"o":205.98,"t":"2026-10-20T20:00:00Z","v":11328,"vw":206.288324},{"c":207.1101,"h":207.1101,"l":207.1101,"n":2,"o":207.1101,"t":"2026-10-21T12:45:00Z","v":501,"vw":207.1101},{"c":208.6,"h":209.3,"l":206.985,"n":757,"o":207.07,"t":"2026-10-21T13:30:00Z","v":45188,"vw":208.142513},{"c":208.14,"h":209.31,"l":208.14,"n":846,"o":208.46,"t":"2026-10-21T13:45:00Z","v":51453,"vw":208.614056},{"c":207.3,"h":208.22,"l":207.13,"n":925,"o":208.12,"t":"2026-10-21T14:00:00Z","v":42770,"vw":207.800092},{"c":205.91,"h":207.2734,"l":205.91,"n":483,"o":207.2734,"t":"2026-10-21T14:15:00Z","v":21296,"vw":206.678843},{"c":206.13,"h":206.13,"l":205.4479,"n":1252,"o":205.7,"t":"2026-10-21T14:30:00Z","v":52402,"vw":205.756654},{"c":205.965,"h":207.031,"l":205.92,"n":958,"o":206.24,"t":"2026-10-21T14:45:00Z","v":51114,"vw":206.554276},{"c":206.11,"h":206.72,"l":205.9,"n":610,"o":205.98,"t":"2026-10-21T15:00:00Z","v":28200,"vw":206.34427},{"c":206.78,"h":206.97,"l":206.08,"n":759,"o":206.18,"t":"2026-10-21T15:15:00Z","v":42079,"vw":206.562825},{"c":206.58,"h":206.84,"l":206.2901,"n":663,"o":206.8395,"t":"2026-10-21T15:30:00Z","v":39956,"vw":206.592343},{"c":206.65,"h":206.85,"l":206.62,"n":957,"o":206.64,"t":"2026-10-21T15:45:00Z","v":46666,"vw":206.716668},{"c":206.05,"h":206.62,"l":206,"n":836,"o":206.6,"t":"2026-10-21T16:00:00Z","v":42236,"vw":206.29201},{"c":206.13,"h":206.38,"l":205.94,"n":629,"o":206.11,"t":"2026-10-21T16:15:00Z","v":33463,"vw":206.201629},{"c":206.33,"h":207.05,"l":205.94,"n":581,"o":206.17,"t":"2026-10-21T16:30:00Z","v":30980,"vw":206.334754},{"c":206.2472,"h":206.59,"l":206.09,"n":505,"o":206.57,"t":"2026-10-21T16:45:00Z","v":23930,"vw":206.296927},{"c":206.25,"h":206.37,"l":205.97,"n":544,"o":206.37,"t":"2026-10-21T17:00:00Z","v":54847,"vw":206.102954},{"c":206.02,"h":206.225,"l":205.9136,"n":399,"o":206.22,"t":"2026-10-21T17:15:00Z","v":16801,"vw":206.017654},{"c":205.96,"h":206.1724,"l":205.92,"n":502,"o":206.0075,"t":"2026-10-21T17:30:00Z","v":22776,"vw":206.064462},{"c":205.925,"h":206.06,"l":205.865,"n":527,"o":205.965,"t":"2026-10-21T17:45:00Z","v":12193,"vw":205.968158},{"c":205.83,"h":205.98,"l":205.59,"n":498,"o":205.98,"t":"2026-10-21T18:00:00Z","v":24665,"vw":205.798581},{"c":205.79,"h":205.93,"l":205.695,"n":454,"o":205.81,"t":"2026-10-21T18:15:00Z","v":18154,"vw":205.799219},{"c":205.46,"h":205.84,"l":205.43,"n":625,"o":205.815,"t":"2026-10-21T18:30:00Z","v":26429,"vw":205.607858},{"c":204.69,"h":205.74,"l":204.58,"n":1154,"o":205.47,"t":"2026-10-21T18:45:00Z","v":65762,"vw":205.059426},{"c":204.59,"h":204.84,"l":204.0501,"n":1001,"o":204.61,"t":"2026-10-21T19:00:00Z","v":55359,"vw":204.472199},{"c":204.86,"h":205.04,"l":204.57,"n":614,"o":204.62,"t":"2026-10-21T19:15:00Z","v":35568,"vw":204.782626},{"c":204.9,"h":204.9778,"l":204.6,"n":687,"o":204.885,"t":"2026-10-21T19:30:00Z","v":40942,"vw":204.785826},{"c":205.72,"h":205.79,"l":205.03,"n":1363,"o":205.03,"t":"2026-10-21T19:45:00Z","v":112144,"vw":205.564304},{"c":205.18,"h":205.79,"l":205.18,"n":30,"o":205.79,"t":"2026-10-21T20:00:00Z","v":15208,"vw":205.583505},{"c":205.34,"h":205.35,"l":204.36,"n":20,"o":204.36,"t":"2026-10-22T08:00:00Z","v":841,"vw":204.946509},{"c":204.96,"h":204.96,"l":204.96,"n":3,"o":204.96,"t":"2026-10-22T13:00:00Z","v":500,"vw":204.96},{"c":204.5176,"h":206.53,"l":203.97,"n":1219,"o":204.51,"t":"2026-10-22T13:30:00Z","v":88276,"vw":205.256653},{"c":202.99,"h":204.41,"l":202.3,"n":1072,"o":204.31,"t":"2026-10-22T13:45:00Z","v":65960,"vw":203.414571},{"c":203.3099,"h":203.81,"l":202.88,"n":707,"o":202.95,"t":"2026-10-22T14:00:00Z","v":47664,"vw":203.197553},{"c":201.97,"h":203.95,"l":201.8,"n":802,"o":203.31,"t":"2026-10-22T14:15:00Z","v":25478,"vw":202.781083},{"c":202.9938,"h":203.05,"l":201.9,"n":1048,"o":202.0508,"t":"2026-10-22T14:30:00Z","v":42091,"vw":202.703506},{"c":203.12,"h":203.13,"l":202.66,"n":622,"o":202.9561,"t":"2026-10-22T14:45:00Z","v":24325,"vw":202.905557},{"c":202.185,"h":203.13,"l":201.79,"n":646,"o":203.13,"t":"2026-10-22T15:00:00Z","v":25346,"vw":202.251626},{"c":202.605,"h":202.94,"l":202.385,"n":361,"o":202.4,"t":"2026-10-22T15:15:00Z","v":13160,"vw":202.619601},{"c":202.835,"h":203.09,"l":202.51,"n":486,"o":202.585,"t":"2026-10-22T15:30:00Z","v":17589,"vw":202.785737},{"c":203.1376,"h":203.27,"l":202.58,"n":285,"o":202.7509,"t":"2026-10-22T15:45:00Z","v":9429,"vw":202.95152},{"c":203.03,"h":203.43,"l":202.94,"n":555,"o":203.085,"t":"2026-10-22T16:00:00Z","v":25909,"vw":203.186838},{"c":202.995,"h":203.28,"l":202.9465,"n":271,"o":203.09,"t":"2026-10-22T16:15:00Z","v":8779,"vw":203.107392},{"c":202.35,"h":202.9,"l":202.26,"n":442,"o":202.85,"t":"2026-10-22T16:30:00Z","v":20857,"vw":202.506009},{"c":202.76,"h":202.895,"l":202.12,"n":385,"o":202.32,"t":"2026-10-22T16:45:00Z","v":10825,"vw":202.517908},{"c":202.61,"h":202.83,"l":202.38,"n":205,"o":202.755,"t":"2026-10-22T17:00:00Z","v":5214,"vw":202.545411},{"c":202.57,"h":202.885,"l":202.55,"n":231,"o":202.56,"t":"2026-10-22T17:15:00Z","v":7060,"vw":202.699576},{"c":202.28,"h":202.625,"l":202.26,"n":333,"o":202.595,"t":"2026-10-22T17:30:00Z","v":9271,"vw":202.394537},{"c":202.56,"h":202.63,"l":202.18,"n":396,"o":202.18,"t":"2026-10-22T17:45:00Z","v":8685,"vw":202.451509},{"c":202.68,"h":202.7191,"l":201.99,"n":456,"o":202.525,"t":"2026-10-22T18:00:00Z","v":13622,"vw":202.370761},{"c":202.96,"h":203.1,"l":202.53,"n":382,"o":202.595,"t":"2026-10-22T18:15:00Z","v":11312,"vw":202.838685},{"c":203.04,"h":203.12,"l":202.76,"n":430,"o":202.8,"t":"2026-10-22T18:30:00Z","v":19076,"vw":202.998423},{"c":203.469,"h":203.5,"l":203.11,"n":504,"o":203.18,"t":"2026-10-22T18:45:00Z","v":15221,"vw":203.277252},{"c":203.9,"h":204.065,"l":203.1729,"n":601,"o":203.43,"t":"2026-10-22T19:00:00Z","v":17916,"vw":203.625915},{"c":204.2255,"h":204.26,"l":203.73,"n":741,"o":203.88,"t":"2026-10-22T19:15:00Z","v":33954,"vw":203.995595},{"c":204.32,"h":204.46,"l":204.05,"n":1644,"o":204.13,"t":"2026-10-22T19:30:00Z","v":130022,"vw":204.380421},{"c":204.51,"h":204.835,"l":204.01,"n":1839,"o":204.32,"t":"2026-10-22T19:45:00Z","v":130171,"vw":204.422908},{"c":204,"h":204.48,"l":204,"n":13,"o":204.48,"t":"2026-10-22T20:00:00Z","v":7024,"vw":204.411478},{"c":204.11,"h":204.11,"l":204.11,"n":3,"o":204.11,"t":"2026-10-22T21:15:00Z","v":170,"vw":204.11},{"c":204.91,"h":205,"l":204.91,"n":2,"o":205,"t":"2026-10-22T23:45:00Z","v":200,"vw":204.955}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9375683035923257,"strike":234.79890714252278,"iv":0.3599033844525129,"gamma":0.008500217962056317,"theta":-0.06533307627476775,"vega":0.10055524967132377,"rho":0.014465641220803176,"breakevenPct":15.285835018640032},{"delta":0.15,"premium":1.4096528014636216,"strike":227.24555517658206,"iv":0.33057875247577234,"gamma":0.01230543501242007,"theta":-0.07948517243271325,"vega":0.13275682297443292,"rho":0.021737013817976984,"breakevenPct":11.822773854678061},{"delta":0.2,"premium":1.6603333333333334,"strike":219.17777777777778,"iv":0.2656902222222222,"gamma":0.018156444444444444,"theta":-0.07764222222222222,"vega":0.16023111111111113,"rho":0.028996042091087873,"breakevenPct":7.999858720222574},{"delta":0.25,"premium":2.202,"strike":216.4,"iv":0.263968,"gamma":0.020711999999999998,"theta":-0.08792,"vega":0.18162,"rho":0.036392901279840045,"breakevenPct":6.906298904538344},{"delta":0.3,"premium":2.804729729729729,"strike":213.91891891891893,"iv":0.2631864864864865,"gamma":0.02271351351351351,"theta":-0.09645135135135136,"vega":0.1986054054054054,"rho":0.043807884913771335,"breakevenPct":5.987699847735062},{"delta":0.35,"premium":3.4695074106364423,"strike":211.7393199651264,"iv":0.2633608544027899,"gamma":0.024152048823016564,"theta":-0.1032081081081081,"vega":0.21111630340017434,"rho":0.05124128532264268,"breakevenPct":5.246883497536615},{"delta":0.4,"premium":4.158059467918623,"strike":209.60485133020345,"iv":0.26310485133020345,"gamma":0.025410641627543036,"theta":-0.1089556338028169,"vega":0.22177965571205008,"rho":0.058673072153769074,"breakevenPct":4.5397646704431125},{"delta":0.45,"premium":4.940532081377151,"strike":207.64866979655713,"iv":0.26114866979655715,"gamma":0.025958372456964005,"theta":-0.1107161971830986,"vega":0.22514428794992175,"rho":0.06609848455400195,"breakevenPct":3.9657677415562813},{"delta":0.5,"premium":5.72300469483568,"strike":205.69248826291079,"iv":0.2591924882629108,"gamma":0.026506103286384978,"theta":-0.11247676056338028,"vega":0.22850892018779342,"rho":0.07352389695423485,"breakevenPct":3.3917708126694492},{"delta":0.55,"premium":6.744996090695857,"strike":203.73729476153244,"iv":0.2606465989053949,"gamma":0.026068647380766224,"theta":-0.11279695074276778,"vega":0.22586137607505863,"rho":0.08086629766408922,"breakevenPct":2.935392631175817},{"delta":0.6,"premium":7.898240813135261,"strike":201.78264268960126,"iv":0.2639695074276779,"gamma":0.025091321344800625,"theta":-0.1123278342455043,"vega":0.2199192337763878,"rho":0.0881632089956247,"breakevenPct":2.543468066674744},{"delta":0.65,"premium":9.008471760797343,"strike":199.85382059800665,"iv":0.2653920265780731,"gamma":0.024229235880398672,"theta":-0.11093521594684384,"vega":0.21344750830564782,"rho":0.09548264837754622,"breakevenPct":2.143139846832935},{"delta":0.7,"premium":10.284433962264147,"strike":197.82075471698113,"iv":0.2636452830188679,"gamma":0.02290283018867925,"theta":-0.1053490566037736,"vega":0.2003169811320755,"rho":0.10271536368652116,"breakevenPct":1.7728817875808394},{"delta":0.75,"premium":12.255056179775284,"strike":195.28089887640448,"iv":0.2740000000000001,"gamma":0.020177528089887632,"theta":-0.10164831460674159,"vega":0.18315505617977526,"rho":0.10954911146886327,"breakevenPct":1.4945007121380056},{"delta":0.8,"premium":13.368695652173916,"strike":193.43188405797102,"iv":0.25784869565217394,"gamma":0.018818260869565215,"theta":-0.08775246376811593,"vega":0.16108579710144927,"rho":0.1168915957457303,"breakevenPct":1.134868794084969},{"delta":0.85,"premium":15.860000000000001,"strike":190.43333333333334,"iv":0.26360333333333336,"gamma":0.015376666666666665,"theta":-0.07802333333333333,"vega":0.13432,"rho":0.12335927388161748,"breakevenPct":0.8868022952530032},{"delta":0.9,"premium":18.80981224154594,"strike":186.83794840579705,"iv":0.25829222800387397,"gamma":0.011810281143025231,"theta":-0.0572916825358558,"vega":0.09974790326159173,"rho":0.129493917172533,"breakevenPct":0.5710879535128139}],"put":[{"delta":0.1,"premium":0.8980099502487562,"strike":183.83084577114428,"iv":0.3109233830845771,"gamma":0.009617910447761195,"theta":-0.051586567164179115,"vega":0.10000597014925373,"rho":-0.017725831494532142,"breakevenPct":10.537541167402424},{"delta":0.15,"premium":1.4765684410646387,"strike":187.7300380228137,"iv":0.31491749049429657,"gamma":0.012784030418250951,"theta":-0.06909315589353612,"vega":0.1336180608365019,"rho":-0.02657676763860229,"breakevenPct":8.913600556656373},{"delta":0.2,"premium":1.9819148936170214,"strike":191.87943262411346,"iv":0.29581843971631205,"gamma":0.01639148936170213,"theta":-0.07765886524822695,"vega":0.16135602836879434,"rho":-0.03543171296783988,"breakevenPct":7.131495632581932},{"delta":0.25,"premium":2.5035714285714286,"strike":195.10714285714286,"iv":0.2795214285714286,"gamma":0.019732142857142858,"theta":-0.08246785714285715,"vega":0.18310357142857142,"rho":-0.04427597923963172,"breakevenPct":5.808112564274526},{"delta":0.3,"premium":3.2418918918918918,"strike":197.35135135135135,"iv":0.2827297297297297,"gamma":0.021305405405405403,"theta":-0.09066756756756757,"vega":0.2003054054054054,"rho":-0.053131099794414334,"breakevenPct":5.071664974833983},{"delta":0.35,"premium":3.8,"strike":199.78658536585365,"iv":0.2684560975609756,"gamma":0.023973170731707318,"theta":-0.09066707317073171,"vega":0.2134890243902439,"rho":-0.06194129221410814,"breakevenPct":4.153665216229628},{"delta":0.4,"premium":4.595489891135304,"strike":201.80793157076207,"iv":0.26430225505443233,"gamma":0.025050855365474342,"theta":-0.09090171073094869,"vega":0.2198684292379471,"rho":-0.07078703697558097,"breakevenPct":3.5541658452529568},{"delta":0.45,"premium":5.4508553654743395,"strike":203.75194401244167,"iv":0.2638745723172628,"gamma":0.025750699844479006,"theta":-0.09230139968895801,"vega":0.22585598755832037,"rho":-0.07964483120165389,"breakevenPct":3.021768071710021},{"delta":0.5,"premium":6.418754956383823,"strike":205.70975416336242,"iv":0.26411102299762096,"gamma":0.026015463917525773,"theta":-0.09241927042030135,"vega":0.2285218080888184,"rho":-0.08854568556919454,"breakevenPct":2.5376568823461456},{"delta":0.55,"premium":7.58846153846154,"strike":207.6923076923077,"iv":0.26553846153846156,"gamma":0.0255,"theta":-0.09023846153846153,"vega":0.22523076923076923,"rho":-0.09752375952003767,"breakevenPct":2.140137835560362},{"delta":0.6,"premium":8.758168120539255,"strike":209.67486122125297,"iv":0.26696590007930215,"gamma":0.024984536082474224,"theta":-0.08805765265662173,"vega":0.22193973037272008,"rho":-0.10650183347088078,"breakevenPct":1.7426187887745792},{"delta":0.65,"premium":10.308882783882785,"strike":211.91391941391942,"iv":0.269075641025641,"gamma":0.023636813186813186,"theta":-0.08257069597069597,"vega":0.2112562271062271,"rho":-0.115685986122077,"breakevenPct":1.4059875635579775},{"delta":0.7,"premium":11.934340659340657,"strike":214.2032967032967,"iv":0.27131923076923076,"gamma":0.022125824175824177,"theta":-0.07643516483516485,"vega":0.19912252747252748,"rho":-0.12491056569535203,"breakevenPct":1.0813008392233692},{"delta":0.75,"premium":15.475145631067958,"strike":218.16504854368932,"iv":0.3014716504854369,"gamma":0.01843495145631068,"theta":-0.07638893203883496,"vega":0.18261961165048543,"rho":-0.13543160590957165,"breakevenPct":0.8754387164410327},{"delta":0.8,"premium":19.328421900161032,"strike":222.50402576489535,"iv":0.3227067632850242,"gamma":0.014997423510466987,"theta":-0.06943687600644122,"vega":0.1603756843800322,"rho":-0.14621141354178532,"breakevenPct":0.6379089080915876},{"delta":0.85,"premium":24.80294117647059,"strike":228.49264705882354,"iv":0.3512088235294118,"gamma":0.011583823529411764,"theta":-0.05969338235294117,"vega":0.13419338235294115,"rho":-0.15826407837398526,"breakevenPct":0.386489689772616},{"delta":0.9,"premium":34.97328767123288,"strike":239.13698630136986,"iv":0.40558328767123286,"gamma":0.0075106849315068475,"theta":-0.04701753424657533,"vega":0.10091863013698629,"rho":-0.1739597654036887,"breakevenPct":0.15468572469826056}]},"raw":{"call":[{"delta":0.1,"premium":0.9375683035923257,"strike":234.79890714252278,"iv":0.3599033844525129,"gamma":0.008500217962056317,"theta":-0.06533307627476775,"vega":0.10055524967132377,"rho":0.014465641220803176,"breakevenPct":15.285835018640032},{"delta":0.15,"premium":1.4096528014636216,"strike":227.24555517658206,"iv":0.33057875247577234,"gamma":0.01230543501242007,"theta":-0.07948517243271325,"vega":0.13275682297443292,"rho":0.021737013817976984,"breakevenPct":11.822773854678061},{"delta":0.2,"premium":1.6603333333333334,"strike":219.17777777777778,"iv":0.2656902222222222,"gamma":0.018156444444444444,"theta":-0.07764222222222222,"vega":0.16023111111111113,"rho":0.028996042091087873,"breakevenPct":7.999858720222574},{"delta":0.25,"premium":2.202,"strike":216.4,"iv":0.263968,"gamma":0.020711999999999998,"theta":-0.08792,"vega":0.18162,"rho":0.036392901279840045,"breakevenPct":6.906298904538344},{"delta":0.3,"premium":2.804729729729729,"strike":213.91891891891893,"iv":0.2631864864864865,"gamma":0.02271351351351351,"theta":-0.09645135135135136,"vega":0.1986054054054054,"rho":0.043807884913771335,"breakevenPct":5.987699847735062},{"delta":0.35,"premium":3.4695074106364423,"strike":211.7393199651264,"iv":0.2633608544027899,"gamma":0.024152048823016564,"theta":-0.1032081081081081,"vega":0.21111630340017434,"rho":0.05124128532264268,"breakevenPct":5.246883497536615},{"delta":0.4,"premium":4.158059467918623,"strike":209.60485133020345,"iv":0.26310485133020345,"gamma":0.025410641627543036,"theta":-0.1089556338028169,"vega":0.22177965571205008,"rho":0.058673072153769074,"breakevenPct":4.5397646704431125},{"delta":0.45,"premium":4.940532081377151,"strike":207.64866979655713,"iv":0.26114866979655715,"gamma":0.025958372456964005,"theta":-0.1107161971830986,"vega":0.22514428794992175,"rho":0.06609848455400195,"breakevenPct":3.9657677415562813},{"delta":0.5,"premium":5.72300469483568,"strike":205.69248826291079,"iv":0.2591924882629108,"gamma":0.026506103286384978,"theta":-0.11247676056338028,"vega":0.22850892018779342,"rho":0.07352389695423485,"breakevenPct":3.3917708126694492},{"delta":0.55,"premium":6.744996090695857,"strike":203.73729476153244,"iv":0.2606465989053949,"gamma":0.026068647380766224,"theta":-0.11279695074276778,"vega":0.22586137607505863,"rho":0.08086629766408922,"breakevenPct":2.935392631175817},{"delta":0.6,"premium":7.898240813135261,"strike":201.78264268960126,"iv":0.2639695074276779,"gamma":0.025091321344800625,"theta":-0.1123278342455043,"vega":0.2199192337763878,"rho":0.0881632089956247,"breakevenPct":2.543468066674744},{"delta":0.65,"premium":9.008471760797343,"strike":199.85382059800665,"iv":0.2653920265780731,"gamma":0.024229235880398672,"theta":-0.11093521594684384,"vega":0.21344750830564782,"rho":0.09548264837754622,"breakevenPct":2.143139846832935},{"delta":0.7,"premium":10.284433962264147,"strike":197.82075471698113,"iv":0.2636452830188679,"gamma":0.02290283018867925,"theta":-0.1053490566037736,"vega":0.2003169811320755,"rho":0.10271536368652116,"breakevenPct":1.7728817875808394},{"delta":0.75,"premium":12.255056179775284,"strike":195.28089887640448,"iv":0.2740000000000001,"gamma":0.020177528089887632,"theta":-0.10164831460674159,"vega":0.18315505617977526,"rho":0.10954911146886327,"breakevenPct":1.4945007121380056},{"delta":0.8,"premium":13.368695652173916,"strike":193.43188405797102,"iv":0.25784869565217394,"gamma":0.018818260869565215,"theta":-0.08775246376811593,"vega":0.16108579710144927,"rho":0.1168915957457303,"breakevenPct":1.134868794084969},{"delta":0.85,"premium":15.860000000000001,"strike":190.43333333333334,"iv":0.26360333333333336,"gamma":0.015376666666666665,"theta":-0.07802333333333333,"vega":0.13432,"rho":0.12335927388161748,"breakevenPct":0.8868022952530032},{"delta":0.9,"premium":18.80981224154594,"strike":186.83794840579705,"iv":0.25829222800387397,"gamma":0.011810281143025231,"theta":-0.0572916825358558,"vega":0.09974790326159173,"rho":0.129493917172533,"breakevenPct":0.5710879535128139}],"put":[{"delta":0.1,"premium":0.8980099502487562,"strike":183.83084577114428,"iv":0.3109233830845771,"gamma":0.009617910447761195,"theta":-0.051586567164179115,"vega":0.10000597014925373,"rho":-0.017725831494532142,"breakevenPct":10.537541167402424},{"delta":0.15,"premium":1.4765684410646387,"strike":187.7300380228137,"iv":0.31491749049429657,"gamma":0.012784030418250951,"theta":-0.06909315589353612,"vega":0.1336180608365019,"rho":-0.02657676763860229,"breakevenPct":8.913600556656373},{"delta":0.2,"premium":1.9819148936170214,"strike":191.87943262411346,"iv":0.29581843971631205,"gamma":0.01639148936170213,"theta":-0.07765886524822695,"vega":0.16135602836879434,"rho":-0.03543171296783988,"breakevenPct":7.131495632581932},{"delta":0.25,"premium":2.5035714285714286,"strike":195.10714285714286,"iv":0.2795214285714286,"gamma":0.019732142857142858,"theta":-0.08246785714285715,"vega":0.18310357142857142,"rho":-0.04427597923963172,"breakevenPct":5.808112564274526},{"delta":0.3,"premium":3.2418918918918918,"strike":197.35135135135135,"iv":0.2827297297297297,"gamma":0.021305405405405403,"theta":-0.09066756756756757,"vega":0.2003054054054054,"rho":-0.053131099794414334,"breakevenPct":5.071664974833983},{"delta":0.35,"premium":3.8,"strike":199.78658536585365,"iv":0.2684560975609756,"gamma":0.023973170731707318,"theta":-0.09066707317073171,"vega":0.2134890243902439,"rho":-0.06194129221410814,"breakevenPct":4.153665216229628},{"delta":0.4,"premium":4.595489891135304,"strike":201.80793157076207,"iv":0.26430225505443233,"gamma":0.025050855365474342,"theta":-0.09090171073094869,"vega":0.2198684292379471,"rho":-0.07078703697558097,"breakevenPct":3.5541658452529568},{"delta":0.45,"premium":5.4508553654743395,"strike":203.75194401244167,"iv":0.2638745723172628,"gamma":0.025750699844479006,"theta":-0.09230139968895801,"vega":0.22585598755832037,"rho":-0.07964483120165389,"breakevenPct":3.021768071710021},{"delta":0.5,"premium":6.418754956383823,"strike":205.70975416336242,"iv":0.26411102299762096,"gamma":0.026015463917525773,"theta":-0.09241927042030135,"vega":0.2285218080888184,"rho":-0.08854568556919454,"breakevenPct":2.5376568823461456},{"delta":0.55,"premium":7.58846153846154,"strike":207.6923076923077,"iv":0.26553846153846156,"gamma":0.0255,"theta":-0.09023846153846153,"vega":0.22523076923076923,"rho":-0.09752375952003767,"breakevenPct":2.140137835560362},{"delta":0.6,"premium":8.758168120539255,"strike":209.67486122125297,"iv":0.26696590007930215,"gamma":0.024984536082474224,"theta":-0.08805765265662173,"vega":0.22193973037272008,"rho":-0.10650183347088078,"breakevenPct":1.7426187887745792},{"delta":0.65,"premium":10.308882783882785,"strike":211.91391941391942,"iv":0.269075641025641,"gamma":0.023636813186813186,"theta":-0.08257069597069597,"vega":0.2112562271062271,"rho":-0.115685986122077,"breakevenPct":1.4059875635579775},{"delta":0.7,"premium":11.934340659340657,"strike":214.2032967032967,"iv":0.27131923076923076,"gamma":0.022125824175824177,"theta":-0.07643516483516485,"vega":0.19912252747252748,"rho":-0.12491056569535203,"breakevenPct":1.0813008392233692},{"delta":0.75,"premium":15.475145631067958,"strike":218.16504854368932,"iv":0.3014716504854369,"gamma":0.01843495145631068,"theta":-0.07638893203883496,"vega":0.18261961165048543,"rho":-0.13543160590957165,"breakevenPct":0.8754387164410327},{"delta":0.8,"premium":19.328421900161032,"strike":222.50402576489535,"iv":0.3227067632850242,"gamma":0.014997423510466987,"theta":-0.06943687600644122,"vega":0.1603756843800322,"rho":-0.14621141354178532,"breakevenPct":0.6379089080915876},{"delta":0.85,"premium":24.80294117647059,"strike":228.49264705882354,"iv":0.3512088235294118,"gamma":0.011583823529411764,"theta":-0.05969338235294117,"vega":0.13419338235294115,"rho":-0.15826407837398526,"breakevenPct":0.386489689772616},{"delta":0.9,"premium":34.97328767123288,"strike":239.13698630136986,"iv":0.40558328767123286,"gamma":0.0075106849315068475,"theta":-0.04701753424657533,"vega":0.10091863013698629,"rho":-0.1739597654036887,"breakevenPct":0.15468572469826056}]}},"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"}}