{"symbol":"ITT","url":"https://intraalpha.com/companies/ITT","capturedAt":"2026-10-22T22:02:18.425Z","state":"ready","quote":{"symbol":"ITT","last_price":190,"prev_close":200.34,"regular_close":188.26,"change":-10.34,"change_pct":-5.1612,"regular_change":-12.08,"regular_change_pct":-6.0297,"extended_change":1.74,"extended_change_pct":0.9243,"bid":145,"ask":299.04,"bid_size":100,"ask_size":200,"volume":921519,"vwap":187.945449,"open":196.27,"high":196.45,"low":185.28,"close":188.26,"trade_count":22015,"last_trade_at":"2026-10-22T20:21:40.68672579Z","last_quote_at":"2026-10-22T20:04:08.619513879Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:02:11.552575112-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ITT","fetched_at":"2026-10-22T22:02:17.117840+00:00","name":"ITT Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"ITT Inc. manufactures and sells critical engineered components and custom technology solutions for the energy, transportation and industrial markets globally. The company is headquartered in White Plains, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":17826017000,"ebitda":988500000,"pe_ratio":38.38,"peg_ratio":1.724,"book_value":53.7,"dividend_per_share":1.474,"dividend_yield":0.0075,"eps":5.22,"revenue_ttm":4738100000,"gross_profit_ttm":1657400000,"profit_margin":0.089,"operating_margin_ttm":0.124,"return_on_assets_ttm":0.0598,"return_on_equity_ttm":0.116,"quarterly_earnings_growth":-0.375,"quarterly_revenue_growth":0.515,"analyst_target_price":257.77,"analyst_number":0,"beta":1.252,"fifty_two_week_high":229.88,"fifty_two_week_low":165.97,"fifty_day_ma":204.7,"two_hundred_day_ma":198.65,"shares_outstanding":89403000,"forward_pe":21.64,"price_to_sales":3.694,"price_to_book":3.885,"ev_to_revenue":4.621,"ev_to_ebitda":23.6},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:02:17.117840+00:00"},"optionObservedAt":"2026-10-22T19:59:15.436Z","bars":[{"c":199.75,"h":199.75,"l":199.75,"n":27,"o":199.75,"t":"2026-10-15T08:55:00Z","v":441,"vw":199.75},{"c":199.7,"h":199.7,"l":199.5,"n":10,"o":199.5,"t":"2026-10-15T09:15:00Z","v":374,"vw":199.6},{"c":199.6,"h":199.6,"l":199.6,"n":4,"o":199.6,"t":"2026-10-15T11:10:00Z","v":127,"vw":199.6},{"c":196.365,"h":198.87,"l":196.365,"n":286,"o":198.51,"t":"2026-10-15T13:30:00Z","v":14283,"vw":197.910502},{"c":197.5,"h":197.62,"l":196.365,"n":176,"o":196.365,"t":"2026-10-15T13:35:00Z","v":9780,"vw":197.09025},{"c":197.33,"h":198.215,"l":197.33,"n":91,"o":197.8,"t":"2026-10-15T13:40:00Z","v":5954,"vw":197.823964},{"c":197.785,"h":197.79,"l":196.545,"n":469,"o":197.33,"t":"2026-10-15T13:45:00Z","v":13832,"vw":197.167903},{"c":196,"h":197.84,"l":196,"n":212,"o":197.53,"t":"2026-10-15T13:50:00Z","v":5732,"vw":197.073609},{"c":196.77,"h":196.77,"l":195.365,"n":194,"o":195.83,"t":"2026-10-15T13:55:00Z","v":15488,"vw":195.736829},{"c":197.345,"h":198.54,"l":196.83,"n":173,"o":196.88,"t":"2026-10-15T14:00:00Z","v":2895,"vw":197.250952},{"c":197.36,"h":197.44,"l":196.37,"n":81,"o":197.325,"t":"2026-10-15T14:05:00Z","v":2848,"vw":196.957073},{"c":196.05,"h":197.44,"l":196.01,"n":216,"o":197.44,"t":"2026-10-15T14:10:00Z","v":8686,"vw":196.731392},{"c":196.43,"h":196.43,"l":196.17,"n":122,"o":196.23,"t":"2026-10-15T14:15:00Z","v":4321,"vw":196.352589},{"c":196.16,"h":197.3,"l":196.16,"n":178,"o":196.5,"t":"2026-10-15T14:20:00Z","v":5164,"vw":196.769114},{"c":195.8,"h":197.03,"l":195.8,"n":137,"o":196.225,"t":"2026-10-15T14:25:00Z","v":5123,"vw":196.201921},{"c":196.205,"h":196.4,"l":195.55,"n":159,"o":195.83,"t":"2026-10-15T14:30:00Z","v":4098,"vw":195.853424},{"c":196.68,"h":196.68,"l":195.855,"n":145,"o":196.1,"t":"2026-10-15T14:35:00Z","v":3103,"vw":196.207024},{"c":197.52,"h":197.73,"l":196.77,"n":157,"o":196.98,"t":"2026-10-15T14:40:00Z","v":4067,"vw":197.305217},{"c":197.58,"h":197.695,"l":197.33,"n":90,"o":197.56,"t":"2026-10-15T14:45:00Z","v":2119,"vw":197.561},{"c":197.33,"h":197.595,"l":197.08,"n":141,"o":197.58,"t":"2026-10-15T14:50:00Z","v":4583,"vw":197.349473},{"c":197.595,"h":197.725,"l":196.955,"n":144,"o":197.345,"t":"2026-10-15T14:55:00Z","v":3892,"vw":197.32713},{"c":198.39,"h":198.39,"l":197.73,"n":194,"o":197.8825,"t":"2026-10-15T15:00:00Z","v":4374,"vw":198.168404},{"c":198.1,"h":198.45,"l":197.46,"n":258,"o":198.32,"t":"2026-10-15T15:05:00Z","v":10170,"vw":198.044728},{"c":198.405,"h":198.405,"l":197.81,"n":157,"o":198.22,"t":"2026-10-15T15:10:00Z","v":3176,"vw":197.940265},{"c":198.67,"h":199.04,"l":198.44,"n":129,"o":198.49,"t":"2026-10-15T15:15:00Z","v":3402,"vw":198.727619},{"c":198.39,"h":198.65,"l":198.24,"n":134,"o":198.465,"t":"2026-10-15T15:20:00Z","v":4364,"vw":198.409194},{"c":198.045,"h":198.23,"l":198.045,"n":90,"o":198.23,"t":"2026-10-15T15:25:00Z","v":2061,"vw":198.097673},{"c":197.65,"h":198,"l":197.57,"n":112,"o":198,"t":"2026-10-15T15:30:00Z","v":2460,"vw":197.757652},{"c":197.13,"h":197.625,"l":197.13,"n":86,"o":197.6101,"t":"2026-10-15T15:35:00Z","v":3038,"vw":197.54936},{"c":197.37,"h":197.705,"l":197.13,"n":138,"o":197.13,"t":"2026-10-15T15:40:00Z","v":3141,"vw":197.370858},{"c":197.7,"h":197.7,"l":197.61,"n":34,"o":197.61,"t":"2026-10-15T15:45:00Z","v":587,"vw":197.655},{"c":197.3225,"h":197.515,"l":196.945,"n":173,"o":197.46,"t":"2026-10-15T15:50:00Z","v":5492,"vw":197.29751},{"c":197.22,"h":197.22,"l":197.06,"n":36,"o":197.06,"t":"2026-10-15T15:55:00Z","v":882,"vw":197.1775},{"c":197.78,"h":197.78,"l":197.42,"n":95,"o":197.42,"t":"2026-10-15T16:00:00Z","v":1576,"vw":197.54},{"c":196.91,"h":197.68,"l":196.91,"n":141,"o":197.68,"t":"2026-10-15T16:05:00Z","v":3556,"vw":197.413406},{"c":197.22,"h":197.22,"l":196.78,"n":96,"o":196.78,"t":"2026-10-15T16:10:00Z","v":4146,"vw":197.027402},{"c":197.425,"h":197.425,"l":196.97,"n":142,"o":197.09,"t":"2026-10-15T16:15:00Z","v":4315,"vw":197.11625},{"c":197.13,"h":197.415,"l":196.95,"n":155,"o":197.2,"t":"2026-10-15T16:20:00Z","v":5001,"vw":197.293344},{"c":197.12,"h":197.21,"l":196.93,"n":72,"o":197.04,"t":"2026-10-15T16:25:00Z","v":1849,"vw":197.05},{"c":197.12,"h":197.12,"l":196.93,"n":75,"o":196.95,"t":"2026-10-15T16:30:00Z","v":1562,"vw":196.992},{"c":197.01,"h":197.26,"l":197,"n":62,"o":197.11,"t":"2026-10-15T16:35:00Z","v":1144,"vw":197.1},{"c":196.98,"h":197.09,"l":196.815,"n":91,"o":197.09,"t":"2026-10-15T16:40:00Z","v":2341,"vw":196.967556},{"c":196.765,"h":196.815,"l":196.525,"n":124,"o":196.68,"t":"2026-10-15T16:50:00Z","v":2510,"vw":196.665873},{"c":196.915,"h":196.93,"l":196.83,"n":85,"o":196.93,"t":"2026-10-15T16:55:00Z","v":1514,"vw":196.885165},{"c":197.24,"h":197.24,"l":196.835,"n":86,"o":196.835,"t":"2026-10-15T17:00:00Z","v":1788,"vw":197.097367},{"c":197.01,"h":197.235,"l":196.87,"n":172,"o":197.235,"t":"2026-10-15T17:05:00Z","v":4051,"vw":196.997105},{"c":197,"h":197.43,"l":197,"n":75,"o":197.2499,"t":"2026-10-15T17:10:00Z","v":1626,"vw":197.296955},{"c":197.07,"h":197.07,"l":197.06,"n":41,"o":197.06,"t":"2026-10-15T17:15:00Z","v":729,"vw":197.065},{"c":197.46,"h":197.46,"l":197.12,"n":141,"o":197.22,"t":"2026-10-15T17:20:00Z","v":3201,"vw":197.286},{"c":197.62,"h":197.655,"l":197.3216,"n":50,"o":197.3216,"t":"2026-10-15T17:25:00Z","v":1244,"vw":197.531677},{"c":197.96,"h":198.09,"l":197.675,"n":193,"o":197.675,"t":"2026-10-15T17:30:00Z","v":8828,"vw":197.8965},{"c":197.8,"h":198.01,"l":197.73,"n":199,"o":197.935,"t":"2026-10-15T17:35:00Z","v":5971,"vw":197.792788},{"c":197.865,"h":198.02,"l":197.865,"n":113,"o":197.92,"t":"2026-10-15T17:40:00Z","v":3299,"vw":197.909166},{"c":197.54,"h":197.865,"l":197.47,"n":179,"o":197.865,"t":"2026-10-15T17:45:00Z","v":5233,"vw":197.627694},{"c":197.85,"h":197.85,"l":197.46,"n":80,"o":197.535,"t":"2026-10-15T17:50:00Z","v":2886,"vw":197.67075},{"c":197.825,"h":197.825,"l":197.6301,"n":67,"o":197.6301,"t":"2026-10-15T17:55:00Z","v":1786,"vw":197.769835},{"c":197.29,"h":197.81,"l":197.29,"n":172,"o":197.805,"t":"2026-10-15T18:00:00Z","v":6502,"vw":197.682109},{"c":197.325,"h":197.6,"l":197.225,"n":247,"o":197.23,"t":"2026-10-15T18:05:00Z","v":11221,"vw":197.423448},{"c":196.955,"h":197.345,"l":196.855,"n":172,"o":197.345,"t":"2026-10-15T18:10:00Z","v":6615,"vw":197.047091},{"c":197.645,"h":197.645,"l":196.94,"n":101,"o":196.95,"t":"2026-10-15T18:15:00Z","v":3423,"vw":197.21625},{"c":197.04,"h":197.79,"l":197.04,"n":116,"o":197.65,"t":"2026-10-15T18:20:00Z","v":3077,"vw":197.54848},{"c":197.48,"h":197.48,"l":197.03,"n":96,"o":197.21,"t":"2026-10-15T18:25:00Z","v":2615,"vw":197.276072},{"c":197.49,"h":197.76,"l":197.49,"n":153,"o":197.595,"t":"2026-10-15T18:30:00Z","v":3434,"vw":197.6025},{"c":197.58,"h":197.59,"l":197.44,"n":76,"o":197.48,"t":"2026-10-15T18:35:00Z","v":2376,"vw":197.539},{"c":197.715,"h":197.76,"l":197.35,"n":194,"o":197.41,"t":"2026-10-15T18:40:00Z","v":5507,"vw":197.623846},{"c":197.74,"h":197.75,"l":197.68,"n":49,"o":197.75,"t":"2026-10-15T18:45:00Z","v":811,"vw":197.723333},{"c":198.205,"h":198.23,"l":197.72,"n":147,"o":197.72,"t":"2026-10-15T18:50:00Z","v":4275,"vw":197.989479},{"c":198.6,"h":198.6,"l":198.21,"n":204,"o":198.28,"t":"2026-10-15T18:55:00Z","v":9250,"vw":198.288669},{"c":199.05,"h":199.05,"l":198.48,"n":170,"o":198.5,"t":"2026-10-15T19:00:00Z","v":6578,"vw":198.681105},{"c":198.85,"h":199.05,"l":198.78,"n":139,"o":199.05,"t":"2026-10-15T19:05:00Z","v":4288,"vw":198.946305},{"c":199.4,"h":199.405,"l":198.855,"n":168,"o":198.855,"t":"2026-10-15T19:10:00Z","v":4564,"vw":199.172438},{"c":199.5318,"h":199.785,"l":199.45,"n":199,"o":199.45,"t":"2026-10-15T19:15:00Z","v":6558,"vw":199.692625},{"c":199.93,"h":200.09,"l":199.815,"n":154,"o":199.815,"t":"2026-10-15T19:20:00Z","v":2818,"vw":199.938393},{"c":199.65,"h":200.1,"l":199.65,"n":279,"o":200.09,"t":"2026-10-15T19:25:00Z","v":8749,"vw":199.894498},{"c":200.105,"h":200.12,"l":199.78,"n":297,"o":199.78,"t":"2026-10-15T19:30:00Z","v":11313,"vw":200.022594},{"c":199.8,"h":200.19,"l":199.62,"n":347,"o":200.19,"t":"2026-10-15T19:35:00Z","v":13837,"vw":199.895516},{"c":199.9275,"h":200.02,"l":199.72,"n":332,"o":199.8,"t":"2026-10-15T19:40:00Z","v":12620,"vw":199.866072},{"c":199.65,"h":200.27,"l":199.64,"n":475,"o":200.09,"t":"2026-10-15T19:45:00Z","v":17659,"vw":199.882109},{"c":200.01,"h":200.05,"l":199.31,"n":534,"o":199.55,"t":"2026-10-15T19:50:00Z","v":22015,"vw":199.670262},{"c":201.21,"h":201.28,"l":199.93,"n":2375,"o":200.09,"t":"2026-10-15T19:55:00Z","v":112581,"vw":200.84407},{"c":201.04,"h":201.04,"l":201.04,"n":32,"o":201.04,"t":"2026-10-15T20:00:00Z","v":138130,"vw":201.04},{"c":199.88,"h":202.29,"l":199.44,"n":126,"o":200.82,"t":"2026-10-16T13:30:00Z","v":5555,"vw":200.927576},{"c":200.87,"h":200.87,"l":200.75,"n":18,"o":200.75,"t":"2026-10-16T13:35:00Z","v":775,"vw":200.778904},{"c":201.67,"h":201.68,"l":200.575,"n":84,"o":200.88,"t":"2026-10-16T13:40:00Z","v":2592,"vw":201.089249},{"c":202.21,"h":202.255,"l":202.155,"n":46,"o":202.155,"t":"2026-10-16T13:45:00Z","v":1112,"vw":202.206923},{"c":201.8,"h":201.8,"l":201.54,"n":30,"o":201.7925,"t":"2026-10-16T13:50:00Z","v":596,"vw":201.710833},{"c":201.89,"h":202.35,"l":201.68,"n":99,"o":202.12,"t":"2026-10-16T13:55:00Z","v":6954,"vw":202.246568},{"c":201.81,"h":202.29,"l":201.31,"n":325,"o":201.8525,"t":"2026-10-16T14:00:00Z","v":27638,"vw":201.835942},{"c":201.25,"h":201.575,"l":201.07,"n":161,"o":201.525,"t":"2026-10-16T14:05:00Z","v":10581,"vw":201.28871},{"c":200.7,"h":201.18,"l":200.26,"n":219,"o":201.08,"t":"2026-10-16T14:10:00Z","v":8549,"vw":200.861},{"c":200.09,"h":200.715,"l":200.08,"n":198,"o":200.705,"t":"2026-10-16T14:15:00Z","v":11432,"vw":200.350894},{"c":201.2,"h":201.37,"l":200.1,"n":276,"o":200.1,"t":"2026-10-16T14:20:00Z","v":9624,"vw":200.898498},{"c":201.005,"h":201.14,"l":200.7,"n":105,"o":200.75,"t":"2026-10-16T14:25:00Z","v":5599,"vw":200.955139},{"c":201.02,"h":201.14,"l":200.68,"n":183,"o":201.055,"t":"2026-10-16T14:30:00Z","v":6174,"vw":200.886858},{"c":200.59,"h":201.17,"l":200.59,"n":115,"o":200.9,"t":"2026-10-16T14:35:00Z","v":2474,"vw":200.948353},{"c":200.375,"h":200.42,"l":200.26,"n":54,"o":200.42,"t":"2026-10-16T14:40:00Z","v":1197,"vw":200.351667},{"c":200.6,"h":200.69,"l":200.36,"n":145,"o":200.595,"t":"2026-10-16T14:45:00Z","v":10515,"vw":200.556488},{"c":199.715,"h":200.74,"l":199.715,"n":238,"o":200.64,"t":"2026-10-16T14:50:00Z","v":9928,"vw":200.550994},{"c":200.32,"h":200.445,"l":200,"n":148,"o":200.17,"t":"2026-10-16T14:55:00Z","v":12296,"vw":200.196137},{"c":199.93,"h":200.385,"l":199.87,"n":160,"o":200.385,"t":"2026-10-16T15:00:00Z","v":4593,"vw":200.16277},{"c":199.005,"h":199.805,"l":198.87,"n":189,"o":199.805,"t":"2026-10-16T15:05:00Z","v":4048,"vw":199.200418},{"c":198.7725,"h":198.87,"l":198.36,"n":171,"o":198.87,"t":"2026-10-16T15:10:00Z","v":4376,"vw":198.618734},{"c":198.59,"h":198.59,"l":198.375,"n":113,"o":198.55,"t":"2026-10-16T15:15:00Z","v":3080,"vw":198.492394},{"c":198.9599,"h":198.9599,"l":198.22,"n":286,"o":198.82,"t":"2026-10-16T15:20:00Z","v":9249,"vw":198.568982},{"c":198.74,"h":198.785,"l":198.58,"n":75,"o":198.73,"t":"2026-10-16T15:25:00Z","v":1628,"vw":198.708107},{"c":198.335,"h":198.81,"l":198.2425,"n":195,"o":198.81,"t":"2026-10-16T15:30:00Z","v":4666,"vw":198.465014},{"c":198.41,"h":198.41,"l":197.98,"n":118,"o":198.335,"t":"2026-10-16T15:35:00Z","v":2632,"vw":198.297382},{"c":198.43,"h":198.43,"l":198.02,"n":152,"o":198.37,"t":"2026-10-16T15:40:00Z","v":2985,"vw":198.225417},{"c":198.07,"h":198.35,"l":198.07,"n":105,"o":198.35,"t":"2026-10-16T15:45:00Z","v":2704,"vw":198.197857},{"c":197.54,"h":197.9225,"l":197.54,"n":182,"o":197.775,"t":"2026-10-16T15:50:00Z","v":4678,"vw":197.735911},{"c":197.44,"h":197.75,"l":197.44,"n":194,"o":197.64,"t":"2026-10-16T15:55:00Z","v":7106,"vw":197.5685},{"c":198.24,"h":198.24,"l":197.585,"n":177,"o":197.585,"t":"2026-10-16T16:00:00Z","v":5812,"vw":197.964416},{"c":198.795,"h":199.04,"l":198.54,"n":105,"o":198.54,"t":"2026-10-16T16:05:00Z","v":4071,"vw":198.683384},{"c":199.175,"h":199.26,"l":198.93,"n":193,"o":199.1,"t":"2026-10-16T16:10:00Z","v":18695,"vw":199.191886},{"c":198.615,"h":199.445,"l":198.615,"n":164,"o":199.26,"t":"2026-10-16T16:15:00Z","v":9055,"vw":199.161695},{"c":198.95,"h":199.235,"l":198.95,"n":68,"o":198.98,"t":"2026-10-16T16:20:00Z","v":1439,"vw":199.127},{"c":198.945,"h":198.98,"l":198.615,"n":188,"o":198.84,"t":"2026-10-16T16:25:00Z","v":5284,"vw":198.748352},{"c":198.79,"h":199.015,"l":198.68,"n":107,"o":198.865,"t":"2026-10-16T16:30:00Z","v":2709,"vw":198.865093},{"c":198.58,"h":198.8178,"l":198.56,"n":133,"o":198.67,"t":"2026-10-16T16:35:00Z","v":3523,"vw":198.646558},{"c":198.49,"h":198.78,"l":198.49,"n":144,"o":198.575,"t":"2026-10-16T16:40:00Z","v":3105,"vw":198.651613},{"c":197.91,"h":198.595,"l":197.89,"n":111,"o":198.47,"t":"2026-10-16T16:45:00Z","v":3456,"vw":198.333398},{"c":198.175,"h":198.18,"l":197.67,"n":144,"o":197.995,"t":"2026-10-16T16:50:00Z","v":4320,"vw":197.976178},{"c":198.14,"h":198.205,"l":197.875,"n":150,"o":198.18,"t":"2026-10-16T16:55:00Z","v":4080,"vw":198.02727},{"c":197.35,"h":198.145,"l":197.35,"n":174,"o":198.14,"t":"2026-10-16T17:00:00Z","v":4088,"vw":197.814601},{"c":197.505,"h":197.56,"l":197.32,"n":133,"o":197.52,"t":"2026-10-16T17:05:00Z","v":3987,"vw":197.45673},{"c":197.53,"h":197.66,"l":197.53,"n":100,"o":197.54,"t":"2026-10-16T17:10:00Z","v":3728,"vw":197.586667},{"c":197.705,"h":197.709,"l":197.19,"n":183,"o":197.48,"t":"2026-10-16T17:15:00Z","v":12056,"vw":197.606206},{"c":197.54,"h":197.54,"l":197.15,"n":171,"o":197.2475,"t":"2026-10-16T17:20:00Z","v":5473,"vw":197.385257},{"c":198.05,"h":198.05,"l":197.61,"n":146,"o":197.62,"t":"2026-10-16T17:25:00Z","v":3084,"vw":197.801808},{"c":197.73,"h":198.15,"l":197.73,"n":170,"o":198.12,"t":"2026-10-16T17:30:00Z","v":4172,"vw":197.969254},{"c":198.21,"h":198.41,"l":198.1,"n":79,"o":198.1,"t":"2026-10-16T17:35:00Z","v":1585,"vw":198.265556},{"c":198.32,"h":198.625,"l":198.135,"n":207,"o":198.135,"t":"2026-10-16T17:40:00Z","v":4342,"vw":198.408653},{"c":197.78,"h":198.47,"l":197.78,"n":130,"o":198.32,"t":"2026-10-16T17:45:00Z","v":3967,"vw":198.21175},{"c":197.945,"h":197.98,"l":197.66,"n":74,"o":197.66,"t":"2026-10-16T17:50:00Z","v":1768,"vw":197.875174},{"c":197.65,"h":197.76,"l":197.65,"n":39,"o":197.76,"t":"2026-10-16T17:55:00Z","v":803,"vw":197.698},{"c":197.39,"h":197.62,"l":197.25,"n":135,"o":197.55,"t":"2026-10-16T18:00:00Z","v":4762,"vw":197.451068},{"c":197.52,"h":197.52,"l":197.21,"n":155,"o":197.39,"t":"2026-10-16T18:05:00Z","v":4257,"vw":197.335261},{"c":196.88,"h":197.32,"l":196.5,"n":255,"o":197.23,"t":"2026-10-16T18:10:00Z","v":10451,"vw":196.928396},{"c":196.21,"h":197.05,"l":196.08,"n":224,"o":197,"t":"2026-10-16T18:15:00Z","v":7276,"vw":196.632634},{"c":196.305,"h":196.44,"l":195.82,"n":267,"o":196.03,"t":"2026-10-16T18:20:00Z","v":8676,"vw":196.054728},{"c":196.42,"h":196.42,"l":195.901,"n":251,"o":196.15,"t":"2026-10-16T18:25:00Z","v":6519,"vw":196.150456},{"c":196.635,"h":196.81,"l":196.15,"n":179,"o":196.15,"t":"2026-10-16T18:30:00Z","v":5005,"vw":196.522033},{"c":196.915,"h":196.9625,"l":196.64,"n":152,"o":196.64,"t":"2026-10-16T18:35:00Z","v":6209,"vw":196.795581},{"c":196.985,"h":197.015,"l":196.63,"n":386,"o":196.96,"t":"2026-10-16T18:40:00Z","v":14530,"vw":196.80661},{"c":196.8,"h":197.205,"l":196.795,"n":177,"o":196.925,"t":"2026-10-16T18:45:00Z","v":4311,"vw":196.973541},{"c":196.9,"h":196.98,"l":196.74,"n":252,"o":196.895,"t":"2026-10-16T18:50:00Z","v":8186,"vw":196.883029},{"c":197.075,"h":197.075,"l":196.825,"n":250,"o":196.825,"t":"2026-10-16T18:55:00Z","v":7053,"vw":196.924699},{"c":196.98,"h":197.205,"l":196.95,"n":228,"o":197.075,"t":"2026-10-16T19:00:00Z","v":5598,"vw":197.080242},{"c":196.54,"h":196.94,"l":196.345,"n":226,"o":196.94,"t":"2026-10-16T19:05:00Z","v":6069,"vw":196.728857},{"c":197.185,"h":197.185,"l":196.465,"n":326,"o":196.575,"t":"2026-10-16T19:10:00Z","v":7614,"vw":196.835228},{"c":196.97,"h":197.44,"l":196.76,"n":299,"o":197.2633,"t":"2026-10-16T19:15:00Z","v":10481,"vw":197.107254},{"c":197.18,"h":197.46,"l":197.05,"n":249,"o":197.05,"t":"2026-10-16T19:20:00Z","v":6947,"vw":197.278958},{"c":197.375,"h":197.53,"l":197.26,"n":220,"o":197.37,"t":"2026-10-16T19:25:00Z","v":6443,"vw":197.395788},{"c":197.36,"h":197.63,"l":196.88,"n":376,"o":197.37,"t":"2026-10-16T19:30:00Z","v":11384,"vw":197.304569},{"c":197.635,"h":197.635,"l":197.34,"n":301,"o":197.49,"t":"2026-10-16T19:35:00Z","v":10649,"vw":197.474564},{"c":197.725,"h":197.735,"l":197.515,"n":291,"o":197.555,"t":"2026-10-16T19:40:00Z","v":10120,"vw":197.628934},{"c":198.09,"h":198.13,"l":197.715,"n":357,"o":197.715,"t":"2026-10-16T19:45:00Z","v":11835,"vw":197.924681},{"c":198.16,"h":198.47,"l":198,"n":556,"o":198.21,"t":"2026-10-16T19:50:00Z","v":23004,"vw":198.336598},{"c":198.55,"h":198.85,"l":198.02,"n":1883,"o":198.12,"t":"2026-10-16T19:55:00Z","v":75218,"vw":198.440657},{"c":198.42,"h":198.42,"l":198.42,"n":65,"o":198.42,"t":"2026-10-16T20:00:00Z","v":136507,"vw":198.42},{"c":200.245,"h":200.245,"l":198.96,"n":106,"o":200,"t":"2026-10-19T13:30:00Z","v":8481,"vw":199.887211},{"c":198.84,"h":199.855,"l":198.71,"n":81,"o":199.03,"t":"2026-10-19T13:35:00Z","v":3434,"vw":199.117764},{"c":198.065,"h":198.865,"l":198.065,"n":133,"o":198.865,"t":"2026-10-19T13:40:00Z","v":5018,"vw":198.300031},{"c":198.215,"h":198.27,"l":197.88,"n":70,"o":198.27,"t":"2026-10-19T13:45:00Z","v":3702,"vw":198.174775},{"c":197.81,"h":198.23,"l":197.81,"n":48,"o":198.21,"t":"2026-10-19T13:50:00Z","v":1562,"vw":198.15},{"c":197.1,"h":197.87,"l":197.0675,"n":240,"o":197.69,"t":"2026-10-19T13:55:00Z","v":2269,"vw":197.426389},{"c":197.4625,"h":197.485,"l":197.4,"n":64,"o":197.4,"t":"2026-10-19T14:00:00Z","v":1194,"vw":197.436335},{"c":197.93,"h":197.945,"l":197.48,"n":80,"o":197.48,"t":"2026-10-19T14:05:00Z","v":2008,"vw":197.798292},{"c":197.8,"h":198.5899,"l":197.8,"n":119,"o":198.1,"t":"2026-10-19T14:10:00Z","v":4395,"vw":198.25177},{"c":198.79,"h":198.79,"l":198.19,"n":85,"o":198.19,"t":"2026-10-19T14:15:00Z","v":2014,"vw":198.597222},{"c":198.665,"h":198.665,"l":198.4959,"n":63,"o":198.61,"t":"2026-10-19T14:20:00Z","v":1711,"vw":198.593769},{"c":198.625,"h":198.65,"l":198.36,"n":84,"o":198.65,"t":"2026-10-19T14:25:00Z","v":2077,"vw":198.5515},{"c":197.745,"h":198.478,"l":197.745,"n":101,"o":198.478,"t":"2026-10-19T14:30:00Z","v":2370,"vw":198.081201},{"c":198.02,"h":198.27,"l":197.68,"n":162,"o":197.68,"t":"2026-10-19T14:35:00Z","v":7575,"vw":198.036425},{"c":198,"h":198.06,"l":197.5425,"n":94,"o":197.5425,"t":"2026-10-19T14:40:00Z","v":12405,"vw":197.836261},{"c":198.705,"h":198.705,"l":198,"n":341,"o":198,"t":"2026-10-19T14:45:00Z","v":28297,"vw":198.300276},{"c":198.575,"h":198.63,"l":198.4,"n":44,"o":198.63,"t":"2026-10-19T14:50:00Z","v":1065,"vw":198.550046},{"c":198.6,"h":198.6,"l":198.29,"n":41,"o":198.29,"t":"2026-10-19T14:55:00Z","v":1279,"vw":198.543846},{"c":198.805,"h":198.92,"l":198.545,"n":184,"o":198.545,"t":"2026-10-19T15:00:00Z","v":13056,"vw":198.577743},{"c":198.93,"h":199.065,"l":198.765,"n":85,"o":198.765,"t":"2026-10-19T15:05:00Z","v":2362,"vw":198.911092},{"c":199,"h":199.16,"l":198.66,"n":341,"o":198.945,"t":"2026-10-19T15:10:00Z","v":19571,"vw":198.975548},{"c":199.26,"h":199.26,"l":199.06,"n":71,"o":199.06,"t":"2026-10-19T15:15:00Z","v":2565,"vw":199.118438},{"c":199.69,"h":199.8,"l":199.41,"n":170,"o":199.41,"t":"2026-10-19T15:20:00Z","v":7758,"vw":199.527089},{"c":199.51,"h":199.76,"l":199.51,"n":74,"o":199.64,"t":"2026-10-19T15:25:00Z","v":1821,"vw":199.589091},{"c":199.285,"h":199.36,"l":199.285,"n":146,"o":199.36,"t":"2026-10-19T15:30:00Z","v":9281,"vw":199.318884},{"c":199.4958,"h":199.55,"l":199.125,"n":116,"o":199.165,"t":"2026-10-19T15:35:00Z","v":5690,"vw":199.295249},{"c":199.405,"h":199.5294,"l":199.405,"n":29,"o":199.5294,"t":"2026-10-19T15:40:00Z","v":1090,"vw":199.4361},{"c":199.28,"h":199.28,"l":199.2,"n":81,"o":199.2,"t":"2026-10-19T15:45:00Z","v":1385,"vw":199.255542},{"c":198.955,"h":199.22,"l":198.93,"n":203,"o":199.2,"t":"2026-10-19T15:50:00Z","v":7006,"vw":199.023539},{"c":198.875,"h":199.02,"l":198.875,"n":88,"o":198.89,"t":"2026-10-19T15:55:00Z","v":2245,"vw":198.952735},{"c":198.49,"h":198.73,"l":198.235,"n":214,"o":198.66,"t":"2026-10-19T16:00:00Z","v":9784,"vw":198.301838},{"c":198.47,"h":198.47,"l":198.16,"n":93,"o":198.23,"t":"2026-10-19T16:05:00Z","v":2502,"vw":198.315753},{"c":198.53,"h":198.535,"l":198.43,"n":64,"o":198.44,"t":"2026-10-19T16:10:00Z","v":1473,"vw":198.468813},{"c":198.15,"h":198.4,"l":198.15,"n":178,"o":198.39,"t":"2026-10-19T16:15:00Z","v":3346,"vw":198.258343},{"c":198.11,"h":198.11,"l":198,"n":42,"o":198.01,"t":"2026-10-19T16:20:00Z","v":1447,"vw":198.039715},{"c":197.93,"h":198.115,"l":197.875,"n":116,"o":198.115,"t":"2026-10-19T16:25:00Z","v":3701,"vw":197.988394},{"c":197.945,"h":198.19,"l":197.755,"n":159,"o":197.975,"t":"2026-10-19T16:30:00Z","v":5892,"vw":197.881336},{"c":197.835,"h":197.835,"l":197.835,"n":25,"o":197.835,"t":"2026-10-19T16:35:00Z","v":441,"vw":197.835},{"c":198.19,"h":198.19,"l":197.95,"n":105,"o":197.95,"t":"2026-10-19T16:40:00Z","v":1779,"vw":198.040263},{"c":198.165,"h":198.165,"l":198.085,"n":23,"o":198.085,"t":"2026-10-19T16:45:00Z","v":469,"vw":198.125},{"c":198.11,"h":198.205,"l":198.09,"n":55,"o":198.205,"t":"2026-10-19T16:50:00Z","v":1503,"vw":198.137222},{"c":198.075,"h":198.08,"l":198.07,"n":42,"o":198.08,"t":"2026-10-19T16:55:00Z","v":1296,"vw":198.075},{"c":197.94,"h":198,"l":197.855,"n":135,"o":198,"t":"2026-10-19T17:00:00Z","v":2936,"vw":197.921179},{"c":197.95,"h":198.04,"l":197.88,"n":52,"o":198.04,"t":"2026-10-19T17:05:00Z","v":1572,"vw":197.942008},{"c":197.85,"h":197.86,"l":197.85,"n":55,"o":197.86,"t":"2026-10-19T17:10:00Z","v":1178,"vw":197.856234},{"c":197.925,"h":198.01,"l":197.8573,"n":70,"o":197.94,"t":"2026-10-19T17:15:00Z","v":1821,"vw":197.9408},{"c":197.9,"h":197.93,"l":197.7901,"n":91,"o":197.84,"t":"2026-10-19T17:20:00Z","v":2945,"vw":197.881334},{"c":197.8,"h":197.9,"l":197.79,"n":92,"o":197.9,"t":"2026-10-19T17:25:00Z","v":2348,"vw":197.85},{"c":197.845,"h":197.845,"l":197.715,"n":149,"o":197.79,"t":"2026-10-19T17:30:00Z","v":4733,"vw":197.785475},{"c":197.85,"h":197.85,"l":197.775,"n":76,"o":197.845,"t":"2026-10-19T17:35:00Z","v":2127,"vw":197.806223},{"c":197.835,"h":197.91,"l":197.64,"n":142,"o":197.71,"t":"2026-10-19T17:40:00Z","v":4088,"vw":197.7898},{"c":197.75,"h":197.795,"l":197.75,"n":41,"o":197.795,"t":"2026-10-19T17:45:00Z","v":1034,"vw":197.78},{"c":197.72,"h":197.815,"l":197.71,"n":149,"o":197.78,"t":"2026-10-19T17:50:00Z","v":4324,"vw":197.776397},{"c":197.86,"h":197.86,"l":197.73,"n":64,"o":197.82,"t":"2026-10-19T17:55:00Z","v":1745,"vw":197.802353},{"c":197.84,"h":198.06,"l":197.78,"n":199,"o":197.88,"t":"2026-10-19T18:00:00Z","v":4750,"vw":197.9014},{"c":197.715,"h":197.965,"l":197.715,"n":148,"o":197.965,"t":"2026-10-19T18:05:00Z","v":3538,"vw":197.794607},{"c":197.76,"h":197.9,"l":197.62,"n":185,"o":197.715,"t":"2026-10-19T18:10:00Z","v":5783,"vw":197.730825},{"c":197.79,"h":197.84,"l":197.79,"n":30,"o":197.8,"t":"2026-10-19T18:15:00Z","v":515,"vw":197.81},{"c":197.85,"h":197.85,"l":197.825,"n":62,"o":197.825,"t":"2026-10-19T18:20:00Z","v":1096,"vw":197.842},{"c":197.92,"h":197.97,"l":197.83,"n":107,"o":197.85,"t":"2026-10-19T18:25:00Z","v":3799,"vw":197.866652},{"c":197.755,"h":197.93,"l":197.755,"n":122,"o":197.93,"t":"2026-10-19T18:30:00Z","v":2952,"vw":197.829931},{"c":197.755,"h":197.87,"l":197.705,"n":159,"o":197.745,"t":"2026-10-19T18:35:00Z","v":4457,"vw":197.771964},{"c":197.81,"h":197.9037,"l":197.765,"n":75,"o":197.765,"t":"2026-10-19T18:40:00Z","v":1766,"vw":197.8441},{"c":197.795,"h":198.02,"l":197.79,"n":253,"o":197.9,"t":"2026-10-19T18:45:00Z","v":4140,"vw":197.898481},{"c":197.825,"h":197.94,"l":197.805,"n":144,"o":197.805,"t":"2026-10-19T18:50:00Z","v":2651,"vw":197.822873},{"c":197.92,"h":198.05,"l":197.84,"n":259,"o":197.84,"t":"2026-10-19T18:55:00Z","v":4885,"vw":197.947037},{"c":197.95,"h":198.06,"l":197.95,"n":87,"o":198.06,"t":"2026-10-19T19:00:00Z","v":1726,"vw":198.012813},{"c":198.015,"h":198.015,"l":197.965,"n":76,"o":197.965,"t":"2026-10-19T19:05:00Z","v":1480,"vw":198.005},{"c":197.735,"h":198.02,"l":197.73,"n":204,"o":197.95,"t":"2026-10-19T19:10:00Z","v":4100,"vw":197.887091},{"c":198.175,"h":198.175,"l":197.74,"n":309,"o":197.74,"t":"2026-10-19T19:15:00Z","v":7222,"vw":197.924151},{"c":198.475,"h":198.475,"l":198.195,"n":184,"o":198.2,"t":"2026-10-19T19:20:00Z","v":3185,"vw":198.373882},{"c":198.49,"h":198.55,"l":198.39,"n":196,"o":198.55,"t":"2026-10-19T19:25:00Z","v":3342,"vw":198.467083},{"c":198.435,"h":198.54,"l":198.43,"n":202,"o":198.52,"t":"2026-10-19T19:30:00Z","v":3959,"vw":198.489259},{"c":198.77,"h":198.775,"l":198.505,"n":260,"o":198.505,"t":"2026-10-19T19:35:00Z","v":3772,"vw":198.678409},{"c":198.8,"h":199.08,"l":198.78,"n":489,"o":198.78,"t":"2026-10-19T19:40:00Z","v":14352,"vw":198.919932},{"c":198.88,"h":198.91,"l":198.76,"n":487,"o":198.91,"t":"2026-10-19T19:45:00Z","v":10909,"vw":198.845567},{"c":198.53,"h":198.82,"l":198.26,"n":480,"o":198.82,"t":"2026-10-19T19:50:00Z","v":14546,"vw":198.514816},{"c":198.43,"h":198.57,"l":198.27,"n":1432,"o":198.515,"t":"2026-10-19T19:55:00Z","v":53845,"vw":198.390179},{"c":198.41,"h":198.41,"l":198.41,"n":45,"o":198.41,"t":"2026-10-19T20:00:00Z","v":101163,"vw":198.41},{"c":198.6,"h":198.6,"l":198.6,"n":7,"o":198.6,"t":"2026-10-20T09:05:00Z","v":404,"vw":198.6},{"c":198.39,"h":198.39,"l":198.39,"n":4,"o":198.39,"t":"2026-10-20T11:40:00Z","v":203,"vw":198.39},{"c":196.16,"h":197.01,"l":196.15,"n":52,"o":196.15,"t":"2026-10-20T13:30:00Z","v":9323,"vw":196.189327},{"c":195.825,"h":195.825,"l":195,"n":69,"o":195.64,"t":"2026-10-20T13:35:00Z","v":1419,"vw":195.399167},{"c":194.55,"h":195.8,"l":194.55,"n":112,"o":195.8,"t":"2026-10-20T13:40:00Z","v":5000,"vw":195.220426},{"c":192.76,"h":194.31,"l":192.76,"n":164,"o":194.23,"t":"2026-10-20T13:45:00Z","v":4487,"vw":193.757375},{"c":194.875,"h":195.08,"l":193,"n":241,"o":193.295,"t":"2026-10-20T13:50:00Z","v":23226,"vw":194.776594},{"c":194.6,"h":195.13,"l":194.13,"n":299,"o":194.69,"t":"2026-10-20T13:55:00Z","v":8976,"vw":194.80482},{"c":194.58,"h":194.91,"l":194.58,"n":30,"o":194.91,"t":"2026-10-20T14:00:00Z","v":1098,"vw":194.632308},{"c":194.72,"h":195.6024,"l":194.72,"n":103,"o":194.77,"t":"2026-10-20T14:05:00Z","v":2467,"vw":194.93104},{"c":195.21,"h":195.21,"l":194.94,"n":55,"o":194.94,"t":"2026-10-20T14:10:00Z","v":1177,"vw":195.132857},{"c":195.82,"h":195.82,"l":195.02,"n":60,"o":195.03,"t":"2026-10-20T14:15:00Z","v":1928,"vw":195.271716},{"c":196.61,"h":196.92,"l":196.44,"n":130,"o":196.44,"t":"2026-10-20T14:20:00Z","v":3426,"vw":196.640294},{"c":198.595,"h":198.595,"l":197.11,"n":185,"o":197.11,"t":"2026-10-20T14:25:00Z","v":5654,"vw":198.276072},{"c":198.08,"h":198.9275,"l":198,"n":119,"o":198.9275,"t":"2026-10-20T14:30:00Z","v":2884,"vw":198.359286},{"c":197.58,"h":198.2,"l":197.53,"n":118,"o":198.08,"t":"2026-10-20T14:35:00Z","v":4230,"vw":197.773147},{"c":198,"h":198.07,"l":197.95,"n":90,"o":197.95,"t":"2026-10-20T14:40:00Z","v":1520,"vw":197.989048},{"c":198.07,"h":198.28,"l":198.07,"n":82,"o":198.28,"t":"2026-10-20T14:45:00Z","v":1175,"vw":198.206667},{"c":198.32,"h":198.4368,"l":197.86,"n":143,"o":198.01,"t":"2026-10-20T14:50:00Z","v":5989,"vw":197.958457},{"c":197.6,"h":198.33,"l":197.6,"n":287,"o":198.05,"t":"2026-10-20T14:55:00Z","v":8115,"vw":198.027201},{"c":197.55,"h":197.96,"l":197.55,"n":162,"o":197.6,"t":"2026-10-20T15:00:00Z","v":5578,"vw":197.735326},{"c":196.58,"h":197.6,"l":196.55,"n":173,"o":197.6,"t":"2026-10-20T15:05:00Z","v":4313,"vw":196.986},{"c":195.55,"h":196.595,"l":195.2,"n":201,"o":196.41,"t":"2026-10-20T15:10:00Z","v":5272,"vw":195.733906},{"c":195.805,"h":195.92,"l":195.55,"n":109,"o":195.55,"t":"2026-10-20T15:15:00Z","v":6241,"vw":195.829721},{"c":196.18,"h":196.18,"l":195.69,"n":218,"o":195.88,"t":"2026-10-20T15:20:00Z","v":6240,"vw":195.869354},{"c":195.79,"h":196.45,"l":195.79,"n":113,"o":196.15,"t":"2026-10-20T15:25:00Z","v":2592,"vw":196.022615},{"c":195.24,"h":195.8,"l":195.21,"n":220,"o":195.8,"t":"2026-10-20T15:30:00Z","v":15048,"vw":195.366897},{"c":195.08,"h":195.1775,"l":195.04,"n":229,"o":195.17,"t":"2026-10-20T15:35:00Z","v":8210,"vw":195.084674},{"c":195.59,"h":195.645,"l":195.27,"n":231,"o":195.27,"t":"2026-10-20T15:40:00Z","v":11202,"vw":195.558204},{"c":195.21,"h":195.4,"l":195.035,"n":145,"o":195.4,"t":"2026-10-20T15:45:00Z","v":4222,"vw":195.138314},{"c":195.565,"h":195.565,"l":195.06,"n":170,"o":195.18,"t":"2026-10-20T15:50:00Z","v":5043,"vw":195.256787},{"c":195.3,"h":195.56,"l":195.26,"n":84,"o":195.56,"t":"2026-10-20T15:55:00Z","v":2846,"vw":195.306944},{"c":195.255,"h":195.46,"l":195.035,"n":150,"o":195.32,"t":"2026-10-20T16:00:00Z","v":6458,"vw":195.196753},{"c":195.315,"h":195.33,"l":195.11,"n":88,"o":195.13,"t":"2026-10-20T16:05:00Z","v":1735,"vw":195.2245},{"c":195.24,"h":195.24,"l":195.02,"n":50,"o":195.2,"t":"2026-10-20T16:10:00Z","v":3474,"vw":195.195468},{"c":194.945,"h":195.035,"l":194.79,"n":227,"o":194.99,"t":"2026-10-20T16:15:00Z","v":10368,"vw":194.862068},{"c":195.33,"h":195.33,"l":195,"n":113,"o":195.04,"t":"2026-10-20T16:20:00Z","v":4108,"vw":195.071126},{"c":195.51,"h":195.51,"l":195.255,"n":26,"o":195.255,"t":"2026-10-20T16:25:00Z","v":470,"vw":195.34},{"c":195.4275,"h":195.49,"l":195.24,"n":133,"o":195.39,"t":"2026-10-20T16:30:00Z","v":3300,"vw":195.39353},{"c":195.4,"h":195.4,"l":195.355,"n":32,"o":195.355,"t":"2026-10-20T16:35:00Z","v":526,"vw":195.3775},{"c":195.3,"h":195.31,"l":195.3,"n":32,"o":195.31,"t":"2026-10-20T16:40:00Z","v":591,"vw":195.304808},{"c":195.265,"h":195.265,"l":195.0301,"n":51,"o":195.19,"t":"2026-10-20T16:45:00Z","v":2175,"vw":195.17762},{"c":194.5,"h":195.4,"l":194.495,"n":253,"o":195.4,"t":"2026-10-20T16:50:00Z","v":9322,"vw":194.917056},{"c":194.01,"h":194.62,"l":193.75,"n":217,"o":194.47,"t":"2026-10-20T16:55:00Z","v":14113,"vw":194.00628},{"c":194.32,"h":194.5,"l":194.28,"n":138,"o":194.46,"t":"2026-10-20T17:00:00Z","v":3833,"vw":194.410044},{"c":194.11,"h":194.39,"l":193.985,"n":159,"o":194.36,"t":"2026-10-20T17:05:00Z","v":6211,"vw":194.061297},{"c":194.115,"h":194.115,"l":194.115,"n":20,"o":194.115,"t":"2026-10-20T17:10:00Z","v":242,"vw":194.115},{"c":194.055,"h":194.33,"l":193.8,"n":191,"o":193.975,"t":"2026-10-20T17:15:00Z","v":11541,"vw":194.025711},{"c":193.9575,"h":194.21,"l":193.9575,"n":136,"o":194.21,"t":"2026-10-20T17:20:00Z","v":4450,"vw":194.023904},{"c":194.365,"h":194.365,"l":193.7801,"n":205,"o":193.94,"t":"2026-10-20T17:25:00Z","v":14554,"vw":193.959615},{"c":194.665,"h":194.665,"l":194.495,"n":156,"o":194.495,"t":"2026-10-20T17:30:00Z","v":5457,"vw":194.517325},{"c":195.15,"h":195.23,"l":194.99,"n":162,"o":194.99,"t":"2026-10-20T17:45:00Z","v":3344,"vw":195.095385},{"c":194.71,"h":195.16,"l":194.71,"n":108,"o":195.16,"t":"2026-10-20T17:55:00Z","v":2681,"vw":194.892305},{"c":194.91,"h":195.05,"l":194.75,"n":92,"o":194.96,"t":"2026-10-20T18:00:00Z","v":2987,"vw":194.904526},{"c":195.03,"h":195.03,"l":194.91,"n":69,"o":194.91,"t":"2026-10-20T18:05:00Z","v":1580,"vw":194.993141},{"c":195.126,"h":195.18,"l":194.96,"n":96,"o":195.18,"t":"2026-10-20T18:10:00Z","v":2113,"vw":195.078299},{"c":195.33,"h":195.45,"l":195.09,"n":169,"o":195.09,"t":"2026-10-20T18:15:00Z","v":3357,"vw":195.353789},{"c":195.19,"h":195.445,"l":195.18,"n":180,"o":195.445,"t":"2026-10-20T18:20:00Z","v":3625,"vw":195.291921},{"c":195.32,"h":195.32,"l":194.985,"n":139,"o":195.07,"t":"2026-10-20T18:25:00Z","v":4126,"vw":195.063432},{"c":195.43,"h":195.78,"l":195.37,"n":139,"o":195.38,"t":"2026-10-20T18:30:00Z","v":6657,"vw":195.418465},{"c":195.54,"h":195.54,"l":195.31,"n":202,"o":195.39,"t":"2026-10-20T18:35:00Z","v":13384,"vw":195.370565},{"c":195.68,"h":195.68,"l":195.4,"n":95,"o":195.4,"t":"2026-10-20T18:40:00Z","v":2753,"vw":195.508082},{"c":195.75,"h":195.75,"l":195.67,"n":104,"o":195.67,"t":"2026-10-20T18:45:00Z","v":2350,"vw":195.738048},{"c":195.49,"h":195.73,"l":195.49,"n":209,"o":195.7,"t":"2026-10-20T18:50:00Z","v":5437,"vw":195.648966},{"c":195.645,"h":195.69,"l":195.635,"n":170,"o":195.64,"t":"2026-10-20T18:55:00Z","v":3345,"vw":195.655357},{"c":195.585,"h":195.72,"l":195.585,"n":142,"o":195.67,"t":"2026-10-20T19:00:00Z","v":4061,"vw":195.664036},{"c":196.04,"h":196.045,"l":195.655,"n":93,"o":195.72,"t":"2026-10-20T19:05:00Z","v":2240,"vw":195.804286},{"c":195.955,"h":196.045,"l":195.955,"n":92,"o":196.045,"t":"2026-10-20T19:10:00Z","v":1632,"vw":195.99375},{"c":196.19,"h":196.19,"l":195.79,"n":164,"o":195.965,"t":"2026-10-20T19:15:00Z","v":4104,"vw":195.902954},{"c":196.17,"h":196.17,"l":195.96,"n":71,"o":195.975,"t":"2026-10-20T19:20:00Z","v":1578,"vw":196.058385},{"c":196.39,"h":196.39,"l":196.21,"n":176,"o":196.29,"t":"2026-10-20T19:25:00Z","v":5905,"vw":196.307227},{"c":196.125,"h":196.495,"l":196.09,"n":317,"o":196.47,"t":"2026-10-20T19:30:00Z","v":13250,"vw":196.389372},{"c":195.99,"h":196.22,"l":195.91,"n":209,"o":196.125,"t":"2026-10-20T19:35:00Z","v":4495,"vw":195.988084},{"c":196.71,"h":196.71,"l":196.31,"n":242,"o":196.31,"t":"2026-10-20T19:40:00Z","v":4848,"vw":196.490706},{"c":196.815,"h":196.91,"l":196.68,"n":339,"o":196.91,"t":"2026-10-20T19:45:00Z","v":9270,"vw":196.791129},{"c":196.45,"h":196.7,"l":196.3,"n":407,"o":196.62,"t":"2026-10-20T19:50:00Z","v":10672,"vw":196.533712},{"c":196.14,"h":196.71,"l":196.12,"n":1397,"o":196.35,"t":"2026-10-20T19:55:00Z","v":46860,"vw":196.301098},{"c":196.13,"h":196.13,"l":196.13,"n":32,"o":196.13,"t":"2026-10-20T20:00:00Z","v":181373,"vw":196.13},{"c":196.28,"h":196.28,"l":196.28,"n":3,"o":196.28,"t":"2026-10-20T21:30:00Z","v":1993,"vw":196.28},{"c":196.2,"h":196.2,"l":196,"n":31,"o":196.1,"t":"2026-10-20T21:35:00Z","v":333,"vw":196.1},{"c":197.765,"h":198.995,"l":194.99,"n":65,"o":196.69,"t":"2026-10-21T13:30:00Z","v":5777,"vw":198.14405},{"c":197.9,"h":198.085,"l":196.73,"n":81,"o":198.085,"t":"2026-10-21T13:35:00Z","v":2319,"vw":197.183636},{"c":198.37,"h":198.65,"l":197.86,"n":134,"o":197.89,"t":"2026-10-21T13:40:00Z","v":6057,"vw":198.231587},{"c":199.2,"h":199.44,"l":197.71,"n":224,"o":198,"t":"2026-10-21T13:45:00Z","v":10753,"vw":198.57056},{"c":199.545,"h":199.95,"l":198.78,"n":137,"o":199.17,"t":"2026-10-21T13:50:00Z","v":4159,"vw":199.434749},{"c":199.12,"h":199.85,"l":198.99,"n":183,"o":199.84,"t":"2026-10-21T13:55:00Z","v":6291,"vw":199.376519},{"c":198.5,"h":199,"l":198.48,"n":125,"o":198.895,"t":"2026-10-21T14:00:00Z","v":5742,"vw":198.867565},{"c":197.68,"h":198.58,"l":197.68,"n":107,"o":198.58,"t":"2026-10-21T14:05:00Z","v":4827,"vw":198.337273},{"c":198.415,"h":198.425,"l":198.015,"n":77,"o":198.015,"t":"2026-10-21T14:10:00Z","v":6233,"vw":198.398785},{"c":198.83,"h":199,"l":198.4,"n":334,"o":198.5,"t":"2026-10-21T14:15:00Z","v":20305,"vw":198.786536},{"c":198.915,"h":198.97,"l":198.73,"n":129,"o":198.785,"t":"2026-10-21T14:20:00Z","v":4547,"vw":198.801326},{"c":198.63,"h":198.63,"l":198.18,"n":120,"o":198.53,"t":"2026-10-21T14:25:00Z","v":4079,"vw":198.430077},{"c":199.13,"h":199.17,"l":198.5,"n":112,"o":198.5,"t":"2026-10-21T14:30:00Z","v":2444,"vw":198.93203},{"c":198.955,"h":199.24,"l":198.89,"n":122,"o":199.24,"t":"2026-10-21T14:35:00Z","v":4220,"vw":198.982422},{"c":198.66,"h":198.85,"l":198.43,"n":142,"o":198.85,"t":"2026-10-21T14:40:00Z","v":10358,"vw":198.610281},{"c":199.55,"h":199.56,"l":198.6306,"n":170,"o":198.88,"t":"2026-10-21T14:45:00Z","v":6931,"vw":198.828288},{"c":199,"h":199.28,"l":199,"n":115,"o":199.28,"t":"2026-10-21T14:50:00Z","v":3241,"vw":199.190625},{"c":199.04,"h":199.04,"l":198.81,"n":160,"o":198.98,"t":"2026-10-21T14:55:00Z","v":3772,"vw":198.923889},{"c":199.07,"h":199.08,"l":198.81,"n":148,"o":199.08,"t":"2026-10-21T15:00:00Z","v":4077,"vw":198.936655},{"c":198.915,"h":199,"l":198.89,"n":87,"o":198.91,"t":"2026-10-21T15:05:00Z","v":3831,"vw":198.922333},{"c":198.71,"h":198.975,"l":198.67,"n":99,"o":198.975,"t":"2026-10-21T15:10:00Z","v":4362,"vw":198.786035},{"c":198.91,"h":198.91,"l":198.69,"n":124,"o":198.71,"t":"2026-10-21T15:15:00Z","v":1952,"vw":198.788572},{"c":198.95,"h":199.055,"l":198.91,"n":58,"o":198.95,"t":"2026-10-21T15:20:00Z","v":2044,"vw":198.955385},{"c":199.25,"h":199.335,"l":198.95,"n":146,"o":198.95,"t":"2026-10-21T15:25:00Z","v":4178,"vw":199.183377},{"c":199.24,"h":199.24,"l":199.24,"n":20,"o":199.24,"t":"2026-10-21T15:30:00Z","v":419,"vw":199.24},{"c":199.94,"h":199.955,"l":199.51,"n":143,"o":199.51,"t":"2026-10-21T15:35:00Z","v":2921,"vw":199.884884},{"c":199.71,"h":200.095,"l":199.57,"n":122,"o":199.965,"t":"2026-10-21T15:40:00Z","v":3856,"vw":199.915},{"c":199.78,"h":200.1099,"l":199.6101,"n":132,"o":199.92,"t":"2026-10-21T15:45:00Z","v":4963,"vw":199.939016},{"c":199.86,"h":199.995,"l":199.8,"n":41,"o":199.8,"t":"2026-10-21T15:55:00Z","v":793,"vw":199.9125},{"c":199.54,"h":200.37,"l":199.42,"n":305,"o":200.17,"t":"2026-10-21T16:05:00Z","v":17475,"vw":199.95726},{"c":199.76,"h":199.76,"l":199.64,"n":38,"o":199.645,"t":"2026-10-21T16:10:00Z","v":1150,"vw":199.679167},{"c":199.8,"h":199.885,"l":199.75,"n":91,"o":199.885,"t":"2026-10-21T16:15:00Z","v":2627,"vw":199.815833},{"c":199.58,"h":199.77,"l":199.53,"n":72,"o":199.61,"t":"2026-10-21T16:20:00Z","v":1298,"vw":199.60963},{"c":199.695,"h":199.705,"l":199.6,"n":58,"o":199.6,"t":"2026-10-21T16:25:00Z","v":1793,"vw":199.674545},{"c":199.63,"h":199.71,"l":199.54,"n":82,"o":199.71,"t":"2026-10-21T16:30:00Z","v":1637,"vw":199.603333},{"c":200.565,"h":200.84,"l":199.53,"n":1075,"o":199.645,"t":"2026-10-21T16:35:00Z","v":40760,"vw":200.261919},{"c":199.97,"h":200.51,"l":199.9,"n":250,"o":200.47,"t":"2026-10-21T16:40:00Z","v":16089,"vw":200.037546},{"c":199.71,"h":199.95,"l":199.48,"n":166,"o":199.95,"t":"2026-10-21T16:45:00Z","v":6798,"vw":199.710952},{"c":199.7,"h":200.1199,"l":199.63,"n":112,"o":199.64,"t":"2026-10-21T16:50:00Z","v":3378,"vw":199.723007},{"c":199.795,"h":199.865,"l":199.6101,"n":156,"o":199.84,"t":"2026-10-21T16:55:00Z","v":7020,"vw":199.760267},{"c":199.75,"h":199.93,"l":199.65,"n":139,"o":199.795,"t":"2026-10-21T17:00:00Z","v":4788,"vw":199.749397},{"c":200.12,"h":200.12,"l":199.69,"n":145,"o":199.745,"t":"2026-10-21T17:05:00Z","v":5373,"vw":199.835438},{"c":200.175,"h":200.175,"l":200.08,"n":82,"o":200.115,"t":"2026-10-21T17:10:00Z","v":1878,"vw":200.09936},{"c":200.165,"h":200.175,"l":200.15,"n":120,"o":200.175,"t":"2026-10-21T17:15:00Z","v":3687,"vw":200.161167},{"c":200.2,"h":200.29,"l":200.165,"n":122,"o":200.165,"t":"2026-10-21T17:20:00Z","v":4031,"vw":200.195775},{"c":200.465,"h":200.52,"l":200.11,"n":268,"o":200.12,"t":"2026-10-21T17:25:00Z","v":8375,"vw":200.287085},{"c":200.38,"h":200.685,"l":200.38,"n":232,"o":200.46,"t":"2026-10-21T17:30:00Z","v":6363,"vw":200.495238},{"c":200.73,"h":200.815,"l":200.525,"n":195,"o":200.525,"t":"2026-10-21T17:35:00Z","v":6398,"vw":200.629355},{"c":200.97,"h":201.105,"l":200.73,"n":282,"o":200.7375,"t":"2026-10-21T17:40:00Z","v":12053,"vw":200.936273},{"c":200.945,"h":201.09,"l":200.925,"n":150,"o":200.93,"t":"2026-10-21T17:45:00Z","v":5935,"vw":200.941775},{"c":200.935,"h":201.13,"l":200.89,"n":222,"o":200.945,"t":"2026-10-21T17:50:00Z","v":7187,"vw":200.992018},{"c":201.13,"h":201.13,"l":200.915,"n":131,"o":200.925,"t":"2026-10-21T17:55:00Z","v":6748,"vw":200.940565},{"c":200.725,"h":201.125,"l":200.725,"n":171,"o":201.125,"t":"2026-10-21T18:00:00Z","v":4390,"vw":200.855972},{"c":201.03,"h":201.03,"l":200.68,"n":195,"o":200.685,"t":"2026-10-21T18:05:00Z","v":7340,"vw":200.774207},{"c":201.19,"h":201.19,"l":200.97,"n":107,"o":200.99,"t":"2026-10-21T18:10:00Z","v":3325,"vw":201.05881},{"c":200.73,"h":201.18,"l":200.7,"n":174,"o":201.16,"t":"2026-10-21T18:15:00Z","v":5190,"vw":200.902334},{"c":200.695,"h":200.695,"l":200.695,"n":15,"o":200.695,"t":"2026-10-21T18:20:00Z","v":396,"vw":200.695},{"c":200.835,"h":200.835,"l":200.55,"n":180,"o":200.6,"t":"2026-10-21T18:25:00Z","v":9273,"vw":200.654464},{"c":200.96,"h":200.96,"l":200.79,"n":150,"o":200.79,"t":"2026-10-21T18:30:00Z","v":4795,"vw":200.867648},{"c":200.79,"h":201,"l":200.79,"n":90,"o":201,"t":"2026-10-21T18:35:00Z","v":2270,"vw":200.845455},{"c":200.83,"h":200.97,"l":200.83,"n":128,"o":200.89,"t":"2026-10-21T18:40:00Z","v":5245,"vw":200.898846},{"c":200.565,"h":200.99,"l":200.565,"n":209,"o":200.885,"t":"2026-10-21T18:45:00Z","v":7152,"vw":200.822265},{"c":200.365,"h":200.45,"l":200.185,"n":230,"o":200.45,"t":"2026-10-21T18:50:00Z","v":8171,"vw":200.315232},{"c":199.95,"h":200.39,"l":199.95,"n":211,"o":200.39,"t":"2026-10-21T18:55:00Z","v":5856,"vw":200.102778},{"c":199.56,"h":199.94,"l":199.27,"n":211,"o":199.94,"t":"2026-10-21T19:00:00Z","v":7753,"vw":199.584434},{"c":198.99,"h":199.68,"l":198.99,"n":287,"o":199.68,"t":"2026-10-21T19:05:00Z","v":11957,"vw":199.176442},{"c":199.07,"h":199.17,"l":198.52,"n":143,"o":199.17,"t":"2026-10-21T19:10:00Z","v":5247,"vw":198.891058},{"c":199.17,"h":199.21,"l":198.9,"n":228,"o":198.91,"t":"2026-10-21T19:15:00Z","v":15538,"vw":198.96734},{"c":199.295,"h":199.46,"l":199.11,"n":143,"o":199.31,"t":"2026-10-21T19:20:00Z","v":4962,"vw":199.247299},{"c":199.685,"h":199.79,"l":199.3,"n":167,"o":199.3,"t":"2026-10-21T19:25:00Z","v":4520,"vw":199.592717},{"c":199.92,"h":199.9525,"l":199.63,"n":215,"o":199.6875,"t":"2026-10-21T19:30:00Z","v":4905,"vw":199.79065},{"c":199.39,"h":199.87,"l":199.35,"n":288,"o":199.87,"t":"2026-10-21T19:35:00Z","v":7767,"vw":199.618725},{"c":199.65,"h":199.8546,"l":199.105,"n":326,"o":199.43,"t":"2026-10-21T19:40:00Z","v":11788,"vw":199.40987},{"c":199.81,"h":199.945,"l":199.675,"n":220,"o":199.675,"t":"2026-10-21T19:45:00Z","v":6725,"vw":199.779209},{"c":199.985,"h":200.45,"l":199.47,"n":493,"o":199.7,"t":"2026-10-21T19:50:00Z","v":18624,"vw":199.934809},{"c":200.39,"h":200.43,"l":199.82,"n":1420,"o":200.065,"t":"2026-10-21T19:55:00Z","v":52615,"vw":200.088569},{"c":200.34,"h":200.34,"l":200.3,"n":74,"o":200.3,"t":"2026-10-21T20:00:00Z","v":156474,"vw":200.339973},{"c":195.2,"h":196.45,"l":195.2,"n":97,"o":196.27,"t":"2026-10-22T13:30:00Z","v":4728,"vw":196.156922},{"c":193.04,"h":194.695,"l":193.01,"n":72,"o":194.69,"t":"2026-10-22T13:35:00Z","v":2629,"vw":193.616441},{"c":189.64,"h":192.76,"l":189.54,"n":154,"o":192.76,"t":"2026-10-22T13:40:00Z","v":6640,"vw":190.176106},{"c":190.985,"h":191.06,"l":189.55,"n":126,"o":189.55,"t":"2026-10-22T13:45:00Z","v":3475,"vw":190.255533},{"c":191.655,"h":192,"l":190.7,"n":272,"o":190.7,"t":"2026-10-22T13:50:00Z","v":11351,"vw":191.295924},{"c":192.06,"h":192.77,"l":191.65,"n":102,"o":191.65,"t":"2026-10-22T13:55:00Z","v":5574,"vw":192.342044},{"c":192.28,"h":192.78,"l":191.71,"n":187,"o":191.74,"t":"2026-10-22T14:00:00Z","v":7777,"vw":192.388816},{"c":190.43,"h":192.55,"l":190.43,"n":203,"o":192.55,"t":"2026-10-22T14:05:00Z","v":5085,"vw":191.499239},{"c":190.36,"h":190.415,"l":190.11,"n":145,"o":190.41,"t":"2026-10-22T14:10:00Z","v":4570,"vw":190.3812},{"c":189.23,"h":190.2825,"l":189.23,"n":332,"o":190.28,"t":"2026-10-22T14:15:00Z","v":5829,"vw":189.880556},{"c":187.85,"h":189.15,"l":187.85,"n":193,"o":189.15,"t":"2026-10-22T14:20:00Z","v":5165,"vw":188.572411},{"c":186.9,"h":188.11,"l":186.79,"n":453,"o":187.92,"t":"2026-10-22T14:25:00Z","v":9964,"vw":187.538317},{"c":186.82,"h":187.42,"l":186.58,"n":236,"o":186.9,"t":"2026-10-22T14:30:00Z","v":6924,"vw":186.916831},{"c":187.82,"h":187.8444,"l":186.62,"n":220,"o":186.62,"t":"2026-10-22T14:35:00Z","v":6661,"vw":187.482056},{"c":188.96,"h":189.1,"l":188.05,"n":154,"o":188.05,"t":"2026-10-22T14:40:00Z","v":4882,"vw":188.58939},{"c":187.87,"h":188.94,"l":187.87,"n":358,"o":188.83,"t":"2026-10-22T14:45:00Z","v":17886,"vw":188.498612},{"c":188.4975,"h":188.75,"l":188.1,"n":267,"o":188.12,"t":"2026-10-22T14:50:00Z","v":6366,"vw":188.382368},{"c":188.615,"h":189.24,"l":187.76,"n":361,"o":188.7,"t":"2026-10-22T14:55:00Z","v":14170,"vw":188.300186},{"c":187.09,"h":188.83,"l":187.09,"n":270,"o":188.605,"t":"2026-10-22T15:00:00Z","v":9003,"vw":188.02204},{"c":186.44,"h":187.79,"l":186.44,"n":344,"o":187.265,"t":"2026-10-22T15:05:00Z","v":13430,"vw":187.121439},{"c":186,"h":187.17,"l":186,"n":252,"o":186.65,"t":"2026-10-22T15:10:00Z","v":8461,"vw":186.668889},{"c":187.43,"h":187.61,"l":186.45,"n":151,"o":186.45,"t":"2026-10-22T15:15:00Z","v":4939,"vw":186.936139},{"c":187.08,"h":187.99,"l":187.08,"n":200,"o":187.84,"t":"2026-10-22T15:20:00Z","v":5940,"vw":187.535912},{"c":186.48,"h":187.19,"l":186.48,"n":163,"o":187.065,"t":"2026-10-22T15:25:00Z","v":6667,"vw":186.894987},{"c":186.895,"h":187.34,"l":186.5,"n":125,"o":186.63,"t":"2026-10-22T15:30:00Z","v":3399,"vw":186.881176},{"c":187.14,"h":187.44,"l":186.895,"n":224,"o":187.1264,"t":"2026-10-22T15:35:00Z","v":7496,"vw":187.217718},{"c":187.05,"h":187.9,"l":186.86,"n":201,"o":186.9,"t":"2026-10-22T15:40:00Z","v":6979,"vw":187.246607},{"c":186.68,"h":187.135,"l":186.68,"n":103,"o":187.135,"t":"2026-10-22T15:45:00Z","v":2374,"vw":186.777},{"c":187.66,"h":187.66,"l":186.775,"n":173,"o":186.92,"t":"2026-10-22T15:50:00Z","v":4200,"vw":187.105084},{"c":187.42,"h":188.22,"l":187.36,"n":251,"o":187.485,"t":"2026-10-22T15:55:00Z","v":7304,"vw":187.638779},{"c":187.585,"h":188.06,"l":187.56,"n":168,"o":187.88,"t":"2026-10-22T16:00:00Z","v":3818,"vw":187.763082},{"c":187.725,"h":187.825,"l":187.54,"n":149,"o":187.66,"t":"2026-10-22T16:05:00Z","v":2790,"vw":187.656818},{"c":188.08,"h":188.1,"l":187.87,"n":88,"o":187.87,"t":"2026-10-22T16:10:00Z","v":1600,"vw":187.968},{"c":188.185,"h":188.185,"l":187.73,"n":196,"o":188.035,"t":"2026-10-22T16:15:00Z","v":5591,"vw":187.975054},{"c":188.305,"h":188.31,"l":187.895,"n":203,"o":188.27,"t":"2026-10-22T16:20:00Z","v":6033,"vw":188.127121},{"c":188.1254,"h":188.475,"l":188.08,"n":67,"o":188.475,"t":"2026-10-22T16:25:00Z","v":2364,"vw":188.204793},{"c":187.56,"h":188.14,"l":187.54,"n":174,"o":188.07,"t":"2026-10-22T16:30:00Z","v":4272,"vw":187.842059},{"c":187.795,"h":187.935,"l":187.62,"n":210,"o":187.72,"t":"2026-10-22T16:35:00Z","v":4304,"vw":187.795043},{"c":187.09,"h":187.71,"l":186.9501,"n":153,"o":187.71,"t":"2026-10-22T16:40:00Z","v":4706,"vw":187.248043},{"c":186.815,"h":187.22,"l":186.605,"n":153,"o":187.22,"t":"2026-10-22T16:45:00Z","v":4340,"vw":186.786614},{"c":187.155,"h":187.325,"l":187,"n":275,"o":187.005,"t":"2026-10-22T16:50:00Z","v":12167,"vw":187.138015},{"c":187.885,"h":187.975,"l":187.1,"n":255,"o":187.1,"t":"2026-10-22T16:55:00Z","v":7541,"vw":187.473474},{"c":187.67,"h":187.94,"l":187.305,"n":289,"o":187.74,"t":"2026-10-22T17:00:00Z","v":7813,"vw":187.60324},{"c":187.51,"h":187.62,"l":187.49,"n":130,"o":187.6,"t":"2026-10-22T17:05:00Z","v":3467,"vw":187.573137},{"c":188.19,"h":188.19,"l":187.735,"n":95,"o":187.735,"t":"2026-10-22T17:10:00Z","v":2833,"vw":187.918167},{"c":187.445,"h":188.39,"l":187.445,"n":395,"o":188.17,"t":"2026-10-22T17:15:00Z","v":15375,"vw":187.996483},{"c":188.125,"h":188.549,"l":187.54,"n":482,"o":187.54,"t":"2026-10-22T17:20:00Z","v":16708,"vw":188.130486},{"c":188.54,"h":188.65,"l":188,"n":297,"o":188.22,"t":"2026-10-22T17:25:00Z","v":19015,"vw":188.149823},{"c":188.655,"h":188.655,"l":188.16,"n":272,"o":188.54,"t":"2026-10-22T17:30:00Z","v":12528,"vw":188.472489},{"c":188.485,"h":188.71,"l":188.46,"n":154,"o":188.5,"t":"2026-10-22T17:35:00Z","v":5500,"vw":188.538739},{"c":188.6,"h":188.83,"l":188.32,"n":293,"o":188.465,"t":"2026-10-22T17:40:00Z","v":11358,"vw":188.493398},{"c":188,"h":188.62,"l":187.9,"n":233,"o":188.47,"t":"2026-10-22T17:45:00Z","v":12666,"vw":188.155171},{"c":188.25,"h":188.35,"l":188,"n":143,"o":188,"t":"2026-10-22T17:50:00Z","v":4514,"vw":188.114608},{"c":188.615,"h":188.615,"l":188.285,"n":138,"o":188.38,"t":"2026-10-22T17:55:00Z","v":2789,"vw":188.445},{"c":187.425,"h":188.615,"l":187.425,"n":297,"o":188.615,"t":"2026-10-22T18:00:00Z","v":20089,"vw":187.99469},{"c":187.38,"h":187.69,"l":187.045,"n":196,"o":187.385,"t":"2026-10-22T18:05:00Z","v":7889,"vw":187.42256},{"c":187.405,"h":187.5349,"l":187.15,"n":114,"o":187.15,"t":"2026-10-22T18:10:00Z","v":3439,"vw":187.338212},{"c":187.12,"h":187.41,"l":186.945,"n":222,"o":187.19,"t":"2026-10-22T18:15:00Z","v":11241,"vw":187.165712},{"c":187.3,"h":187.61,"l":187.3,"n":70,"o":187.32,"t":"2026-10-22T18:20:00Z","v":2481,"vw":187.370003},{"c":187.08,"h":187.32,"l":187.08,"n":189,"o":187.22,"t":"2026-10-22T18:25:00Z","v":4311,"vw":187.206695},{"c":186.685,"h":187.34,"l":186.68,"n":225,"o":187.085,"t":"2026-10-22T18:30:00Z","v":9472,"vw":187.044662},{"c":186.285,"h":186.6,"l":185.98,"n":290,"o":186.56,"t":"2026-10-22T18:35:00Z","v":8122,"vw":186.279814},{"c":186.26,"h":186.33,"l":186.08,"n":241,"o":186.31,"t":"2026-10-22T18:40:00Z","v":5107,"vw":186.185905},{"c":186.41,"h":186.545,"l":186.275,"n":258,"o":186.275,"t":"2026-10-22T18:45:00Z","v":6030,"vw":186.425783},{"c":186.7,"h":186.76,"l":186.22,"n":311,"o":186.53,"t":"2026-10-22T18:50:00Z","v":8584,"vw":186.473846},{"c":186.48,"h":186.86,"l":186.415,"n":216,"o":186.705,"t":"2026-10-22T18:55:00Z","v":6973,"vw":186.510827},{"c":185.775,"h":186.25,"l":185.28,"n":330,"o":186.25,"t":"2026-10-22T19:00:00Z","v":10314,"vw":185.811635},{"c":185.83,"h":186.195,"l":185.305,"n":346,"o":185.825,"t":"2026-10-22T19:05:00Z","v":12997,"vw":185.684263},{"c":186.38,"h":186.58,"l":185.85,"n":232,"o":185.99,"t":"2026-10-22T19:10:00Z","v":5815,"vw":186.279431},{"c":186.69,"h":186.7,"l":186.14,"n":258,"o":186.24,"t":"2026-10-22T19:15:00Z","v":8986,"vw":186.33182},{"c":186.445,"h":186.94,"l":186.38,"n":411,"o":186.61,"t":"2026-10-22T19:20:00Z","v":13967,"vw":186.664398},{"c":186.25,"h":186.485,"l":186.21,"n":332,"o":186.485,"t":"2026-10-22T19:25:00Z","v":10014,"vw":186.288415},{"c":186.49,"h":186.58,"l":186,"n":455,"o":186.24,"t":"2026-10-22T19:30:00Z","v":15657,"vw":186.227303},{"c":187.35,"h":187.35,"l":186.35,"n":505,"o":186.48,"t":"2026-10-22T19:35:00Z","v":24861,"vw":186.692198},{"c":187.455,"h":187.56,"l":187.19,"n":571,"o":187.195,"t":"2026-10-22T19:40:00Z","v":24188,"vw":187.357313},{"c":187.66,"h":187.91,"l":187.39,"n":562,"o":187.58,"t":"2026-10-22T19:45:00Z","v":23497,"vw":187.652047},{"c":188.16,"h":188.88,"l":187.685,"n":887,"o":187.82,"t":"2026-10-22T19:50:00Z","v":46016,"vw":188.461323},{"c":188.18,"h":188.41,"l":187.79,"n":2270,"o":188.18,"t":"2026-10-22T19:55:00Z","v":110930,"vw":188.095045},{"c":188.26,"h":188.26,"l":188.16,"n":60,"o":188.16,"t":"2026-10-22T20:00:00Z","v":126288,"vw":188.259913},{"c":190,"h":190,"l":186,"n":2,"o":186,"t":"2026-10-22T20:20:00Z","v":400,"vw":188}],"history":[{"c":147.64,"h":149.09,"l":147.1,"n":8658,"o":149,"t":"2024-10-21T04:00:00Z","v":339615,"vw":147.814584},{"c":145.38,"h":147.035,"l":145.1965,"n":8476,"o":146.42,"t":"2024-10-22T04:00:00Z","v":286580,"vw":145.772468},{"c":144.5,"h":145.57,"l":143.32,"n":8018,"o":145.1,"t":"2024-10-23T04:00:00Z","v":285519,"vw":144.579707},{"c":143.39,"h":144.87,"l":141.65,"n":6154,"o":144.83,"t":"2024-10-24T04:00:00Z","v":218316,"vw":143.600442},{"c":143.78,"h":145.18,"l":142.98,"n":8640,"o":144.41,"t":"2024-10-25T04:00:00Z","v":254354,"vw":143.764721},{"c":144.54,"h":145.48,"l":144.09,"n":15767,"o":145.09,"t":"2024-10-28T04:00:00Z","v":906747,"vw":144.773279},{"c":146.06,"h":148.925,"l":142.76,"n":21139,"o":145.89,"t":"2024-10-29T04:00:00Z","v":1043666,"vw":144.755162},{"c":144.83,"h":146.5,"l":144,"n":15232,"o":144.42,"t":"2024-10-30T04:00:00Z","v":659315,"vw":144.825555},{"c":140.12,"h":145.03,"l":140.05,"n":15065,"o":143.55,"t":"2024-10-31T04:00:00Z","v":647275,"vw":141.544481},{"c":140.53,"h":142.73,"l":140.25,"n":12464,"o":140.52,"t":"2024-11-01T04:00:00Z","v":455693,"vw":140.920133},{"c":141.26,"h":142.18,"l":139.94,"n":8886,"o":139.94,"t":"2024-11-04T05:00:00Z","v":304430,"vw":141.194036},{"c":144.98,"h":145.03,"l":141.17,"n":8085,"o":141.17,"t":"2024-11-05T05:00:00Z","v":345651,"vw":144.239967},{"c":152.24,"h":154.35,"l":149.2,"n":13522,"o":153.84,"t":"2024-11-06T05:00:00Z","v":654191,"vw":151.768218},{"c":151.86,"h":153.26,"l":150.8,"n":8203,"o":151.66,"t":"2024-11-07T05:00:00Z","v":280350,"vw":152.084565},{"c":153.05,"h":154.07,"l":151.755,"n":7696,"o":151.86,"t":"2024-11-08T05:00:00Z","v":251812,"vw":153.073171},{"c":155.36,"h":155.525,"l":153.31,"n":7031,"o":154.42,"t":"2024-11-11T05:00:00Z","v":217910,"vw":155.198287},{"c":153.29,"h":155.49,"l":152.93,"n":7981,"o":155,"t":"2024-11-12T05:00:00Z","v":291387,"vw":153.595527},{"c":153.59,"h":154.79,"l":153.02,"n":8371,"o":153.67,"t":"2024-11-13T05:00:00Z","v":569219,"vw":153.680976},{"c":151.66,"h":154.34,"l":151.36,"n":6087,"o":154.34,"t":"2024-11-14T05:00:00Z","v":215178,"vw":151.930896},{"c":152.6,"h":152.82,"l":150.28,"n":10283,"o":151.3,"t":"2024-11-15T05:00:00Z","v":458994,"vw":152.247847},{"c":153.47,"h":154.15,"l":151.825,"n":10432,"o":152.5,"t":"2024-11-18T05:00:00Z","v":482976,"vw":153.076933},{"c":153,"h":153.595,"l":149.65,"n":6979,"o":151.91,"t":"2024-11-19T05:00:00Z","v":202591,"vw":152.854694},{"c":152.2,"h":153.4,"l":150,"n":8927,"o":153.4,"t":"2024-11-20T05:00:00Z","v":475358,"vw":151.782407},{"c":155.46,"h":156,"l":151.56,"n":6517,"o":152.72,"t":"2024-11-21T05:00:00Z","v":231984,"vw":155.181366},{"c":158.38,"h":158.56,"l":155.99,"n":7203,"o":155.99,"t":"2024-11-22T05:00:00Z","v":314055,"vw":158.101179},{"c":159.62,"h":161.13,"l":158.47,"n":13625,"o":159.97,"t":"2024-11-25T05:00:00Z","v":486992,"vw":159.782294},{"c":158.71,"h":159.28,"l":157.24,"n":10671,"o":159.19,"t":"2024-11-26T05:00:00Z","v":369806,"vw":158.570543},{"c":155.6,"h":159.68,"l":155.24,"n":8231,"o":158.51,"t":"2024-11-27T05:00:00Z","v":338114,"vw":156.085188},{"c":156.12,"h":157.235,"l":155.71,"n":3333,"o":155.97,"t":"2024-11-29T05:00:00Z","v":138578,"vw":156.281938},{"c":156.13,"h":157.15,"l":154.78,"n":8545,"o":156.31,"t":"2024-12-02T05:00:00Z","v":208597,"vw":156.176724},{"c":156.09,"h":156.61,"l":154.75,"n":7199,"o":156.29,"t":"2024-12-03T05:00:00Z","v":238391,"vw":155.988065},{"c":157.75,"h":158.17,"l":154.98,"n":8566,"o":156.24,"t":"2024-12-04T05:00:00Z","v":293861,"vw":157.079929},{"c":156.43,"h":158.37,"l":156.015,"n":5969,"o":157.53,"t":"2024-12-05T05:00:00Z","v":172356,"vw":156.671384},{"c":155.72,"h":157.64,"l":155.125,"n":7726,"o":157.64,"t":"2024-12-06T05:00:00Z","v":214213,"vw":155.85937},{"c":153.14,"h":156.78,"l":152.37,"n":10305,"o":156.03,"t":"2024-12-09T05:00:00Z","v":363146,"vw":153.56249},{"c":154.14,"h":155.54,"l":151.83,"n":8323,"o":153.35,"t":"2024-12-10T05:00:00Z","v":245127,"vw":154.348997},{"c":153.8,"h":156.08,"l":153.16,"n":9295,"o":155.39,"t":"2024-12-11T05:00:00Z","v":365976,"vw":154.125991},{"c":152.17,"h":154.765,"l":152.06,"n":7468,"o":153.94,"t":"2024-12-12T05:00:00Z","v":228638,"vw":152.67762},{"c":150.7,"h":152.36,"l":149.16,"n":8012,"o":152,"t":"2024-12-13T05:00:00Z","v":248066,"vw":150.601002},{"c":151.7,"h":152.34,"l":149.51,"n":10712,"o":150.52,"t":"2024-12-16T05:00:00Z","v":301013,"vw":151.700317},{"c":149.06,"h":151.14,"l":148.485,"n":10698,"o":150.87,"t":"2024-12-17T05:00:00Z","v":365836,"vw":149.511282},{"c":142.27,"h":150.1775,"l":142.2,"n":10187,"o":150.04,"t":"2024-12-18T05:00:00Z","v":430679,"vw":145.269903},{"c":142.53,"h":145.63,"l":142.31,"n":11190,"o":143.76,"t":"2024-12-19T05:00:00Z","v":364135,"vw":143.119814},{"c":143.68,"h":145.69,"l":140.52,"n":13690,"o":140.91,"t":"2024-12-20T05:00:00Z","v":1404894,"vw":143.68466},{"c":142.87,"h":143.22,"l":141.605,"n":7512,"o":142.74,"t":"2024-12-23T05:00:00Z","v":251141,"vw":142.701493},{"c":144.3,"h":144.69,"l":142.08,"n":3329,"o":142.39,"t":"2024-12-24T05:00:00Z","v":85980,"vw":143.62793},{"c":144.51,"h":144.93,"l":143.29,"n":5457,"o":143.45,"t":"2024-12-26T05:00:00Z","v":162138,"vw":144.24093},{"c":143.45,"h":145.3,"l":142.27,"n":6026,"o":143.75,"t":"2024-12-27T05:00:00Z","v":171596,"vw":143.290272},{"c":142,"h":142.46,"l":139.62,"n":7773,"o":141.33,"t":"2024-12-30T05:00:00Z","v":316029,"vw":141.912221},{"c":142.88,"h":143.4935,"l":142.15,"n":7573,"o":142.82,"t":"2024-12-31T05:00:00Z","v":325212,"vw":142.867127},{"c":141.82,"h":144.65,"l":141.1,"n":8464,"o":143.34,"t":"2025-01-02T05:00:00Z","v":243159,"vw":142.153505},{"c":142.79,"h":143.46,"l":141.39,"n":8351,"o":142.35,"t":"2025-01-03T05:00:00Z","v":257506,"vw":142.684424},{"c":143.34,"h":145.485,"l":142.67,"n":10228,"o":143.29,"t":"2025-01-06T05:00:00Z","v":329896,"vw":143.304144},{"c":143.5,"h":145.11,"l":142.27,"n":11807,"o":143.84,"t":"2025-01-07T05:00:00Z","v":647879,"vw":143.656238},{"c":142.94,"h":143.04,"l":140.14,"n":7790,"o":142.86,"t":"2025-01-08T05:00:00Z","v":262782,"vw":142.500739},{"c":139.07,"h":140.31,"l":137.3,"n":8451,"o":140.27,"t":"2025-01-10T05:00:00Z","v":346512,"vw":138.948825},{"c":139.49,"h":139.88,"l":138.09,"n":11358,"o":138.09,"t":"2025-01-13T05:00:00Z","v":521475,"vw":139.061242},{"c":143.55,"h":144.69,"l":140.27,"n":7760,"o":140.27,"t":"2025-01-14T05:00:00Z","v":259050,"vw":143.052902},{"c":145.47,"h":148.24,"l":144.95,"n":13140,"o":146.72,"t":"2025-01-15T05:00:00Z","v":537302,"vw":146.414175},{"c":149.13,"h":149.3699,"l":145.9553,"n":8558,"o":146.31,"t":"2025-01-16T05:00:00Z","v":329276,"vw":147.775804},{"c":151.18,"h":153.47,"l":150.21,"n":10702,"o":150.62,"t":"2025-01-17T05:00:00Z","v":456503,"vw":151.682362},{"c":153.88,"h":154.29,"l":152.28,"n":7540,"o":152.92,"t":"2025-01-21T05:00:00Z","v":287581,"vw":153.578337},{"c":153.39,"h":154.7,"l":151.85,"n":7281,"o":154.42,"t":"2025-01-22T05:00:00Z","v":226235,"vw":153.089715},{"c":153.2,"h":153.675,"l":151.45,"n":7457,"o":152.67,"t":"2025-01-23T05:00:00Z","v":218367,"vw":152.951266},{"c":151.33,"h":153.46,"l":150.38,"n":6336,"o":153.46,"t":"2025-01-24T05:00:00Z","v":229376,"vw":151.408506},{"c":146.32,"h":149.92,"l":144.82,"n":9195,"o":148.58,"t":"2025-01-27T05:00:00Z","v":322354,"vw":146.263794},{"c":146.49,"h":146.895,"l":144.63,"n":9820,"o":146.18,"t":"2025-01-28T05:00:00Z","v":388194,"vw":145.954725},{"c":147.17,"h":147.88,"l":145.69,"n":8753,"o":146.74,"t":"2025-01-29T05:00:00Z","v":274434,"vw":147.157227},{"c":151.88,"h":152.23,"l":149.03,"n":8469,"o":149.27,"t":"2025-01-30T05:00:00Z","v":283322,"vw":151.495618},{"c":151.02,"h":153.505,"l":150.17,"n":8856,"o":152.49,"t":"2025-01-31T05:00:00Z","v":297343,"vw":151.414691},{"c":148.13,"h":149.68,"l":144.94,"n":12706,"o":146.6,"t":"2025-02-03T05:00:00Z","v":502466,"vw":148.165661},{"c":148.82,"h":149.94,"l":148.24,"n":7559,"o":149.25,"t":"2025-02-04T05:00:00Z","v":260840,"vw":149.019563},{"c":149.52,"h":150.56,"l":148.07,"n":12357,"o":149.28,"t":"2025-02-05T05:00:00Z","v":444538,"vw":149.606263},{"c":146.39,"h":147.795,"l":141.4,"n":20474,"o":147,"t":"2025-02-06T05:00:00Z","v":872902,"vw":145.880843},{"c":146.06,"h":148.47,"l":145.74,"n":15024,"o":146.39,"t":"2025-02-07T05:00:00Z","v":604434,"vw":146.814886},{"c":147.42,"h":148.835,"l":146.24,"n":13123,"o":146.94,"t":"2025-02-10T05:00:00Z","v":518898,"vw":147.630856},{"c":145.7,"h":147.42,"l":145,"n":9327,"o":146.12,"t":"2025-02-11T05:00:00Z","v":289624,"vw":145.724637},{"c":145.29,"h":145.79,"l":143.07,"n":10166,"o":143.07,"t":"2025-02-12T05:00:00Z","v":332940,"vw":145.083105},{"c":147.95,"h":148.02,"l":144.66,"n":9511,"o":146.93,"t":"2025-02-13T05:00:00Z","v":449824,"vw":146.567125},{"c":147.58,"h":149.17,"l":146.77,"n":8848,"o":148.69,"t":"2025-02-14T05:00:00Z","v":331974,"vw":147.582806},{"c":149.52,"h":150,"l":147.1952,"n":10265,"o":148.6,"t":"2025-02-18T05:00:00Z","v":396786,"vw":149.148614},{"c":149.76,"h":150.17,"l":147,"n":10350,"o":147.46,"t":"2025-02-19T05:00:00Z","v":338099,"vw":149.334391},{"c":147.89,"h":149.72,"l":145.89,"n":10910,"o":149.72,"t":"2025-02-20T05:00:00Z","v":456359,"vw":147.492357},{"c":141.93,"h":149,"l":141.235,"n":14205,"o":149,"t":"2025-02-21T05:00:00Z","v":572938,"vw":143.092509},{"c":140.73,"h":143.48,"l":140.52,"n":14530,"o":141.95,"t":"2025-02-24T05:00:00Z","v":603618,"vw":141.563506},{"c":141.01,"h":142.575,"l":139.0048,"n":13924,"o":141.02,"t":"2025-02-25T05:00:00Z","v":614598,"vw":140.726131},{"c":142.62,"h":145.2902,"l":141.85,"n":12583,"o":142.5,"t":"2025-02-26T05:00:00Z","v":413462,"vw":143.401111},{"c":140.65,"h":143.42,"l":140.41,"n":7774,"o":142.37,"t":"2025-02-27T05:00:00Z","v":266698,"vw":141.076692},{"c":141.24,"h":141.4,"l":138.52,"n":13820,"o":141.1,"t":"2025-02-28T05:00:00Z","v":639016,"vw":140.373108},{"c":137.41,"h":142.65,"l":136.2,"n":14942,"o":142.22,"t":"2025-03-03T05:00:00Z","v":647684,"vw":138.089906},{"c":134.24,"h":136.33,"l":131.645,"n":13258,"o":135.27,"t":"2025-03-04T05:00:00Z","v":625093,"vw":134.020508},{"c":139.01,"h":139.08,"l":134.05,"n":16447,"o":135.13,"t":"2025-03-05T05:00:00Z","v":820628,"vw":137.425278},{"c":137.5,"h":138.58,"l":135.1485,"n":12121,"o":136.23,"t":"2025-03-06T05:00:00Z","v":442144,"vw":137.206641},{"c":138.69,"h":139.27,"l":134.26,"n":12669,"o":135.98,"t":"2025-03-07T05:00:00Z","v":541546,"vw":137.548685},{"c":134.88,"h":136.42,"l":133.28,"n":13178,"o":135.62,"t":"2025-03-10T04:00:00Z","v":682877,"vw":135.071051},{"c":133.87,"h":136.71,"l":133.47,"n":14192,"o":134.96,"t":"2025-03-11T04:00:00Z","v":716688,"vw":134.674729},{"c":132.36,"h":135.58,"l":131.6,"n":12141,"o":135.58,"t":"2025-03-12T04:00:00Z","v":436969,"vw":132.55804},{"c":129.93,"h":132.5099,"l":129.07,"n":11781,"o":131.79,"t":"2025-03-13T04:00:00Z","v":916557,"vw":130.135779},{"c":134.92,"h":135.23,"l":131.36,"n":11523,"o":132.49,"t":"2025-03-14T04:00:00Z","v":379083,"vw":134.173185},{"c":136.91,"h":136.94,"l":133.54,"n":13293,"o":134.35,"t":"2025-03-17T04:00:00Z","v":639692,"vw":136.005695},{"c":134.4,"h":136.655,"l":133.77,"n":12484,"o":136.43,"t":"2025-03-18T04:00:00Z","v":453533,"vw":134.738242},{"c":136.83,"h":137.37,"l":134.36,"n":10149,"o":134.66,"t":"2025-03-19T04:00:00Z","v":306436,"vw":136.493465},{"c":135.12,"h":136.8114,"l":134.5697,"n":8570,"o":135.11,"t":"2025-03-20T04:00:00Z","v":283420,"vw":135.245006},{"c":135.05,"h":135.11,"l":132.2,"n":8841,"o":133.39,"t":"2025-03-21T04:00:00Z","v":1220039,"vw":134.804156},{"c":139.87,"h":140,"l":137.08,"n":10654,"o":137.97,"t":"2025-03-24T04:00:00Z","v":296590,"vw":139.321075},{"c":139.47,"h":142.11,"l":138.51,"n":10648,"o":140.45,"t":"2025-03-25T04:00:00Z","v":334753,"vw":139.662165},{"c":138.01,"h":140.095,"l":137.29,"n":9190,"o":139.42,"t":"2025-03-26T04:00:00Z","v":228467,"vw":138.198244},{"c":134.06,"h":137.25,"l":133.44,"n":13030,"o":137.25,"t":"2025-03-27T04:00:00Z","v":668317,"vw":134.584164},{"c":128.71,"h":134.031,"l":128.27,"n":15272,"o":133.62,"t":"2025-03-28T04:00:00Z","v":690724,"vw":129.202233},{"c":129.16,"h":129.79,"l":125.36,"n":19499,"o":126.43,"t":"2025-03-31T04:00:00Z","v":982139,"vw":128.538695},{"c":131.15,"h":131.527,"l":127.81,"n":19156,"o":128.3,"t":"2025-04-01T04:00:00Z","v":758689,"vw":130.407917},{"c":133.44,"h":133.76,"l":128.025,"n":13312,"o":128.48,"t":"2025-04-02T04:00:00Z","v":711194,"vw":132.056944},{"c":119.56,"h":127.5,"l":118.84,"n":22260,"o":127.29,"t":"2025-04-03T04:00:00Z","v":909564,"vw":120.620269},{"c":112.76,"h":116.23,"l":109.49,"n":32673,"o":114.77,"t":"2025-04-04T04:00:00Z","v":1313924,"vw":113.594023},{"c":113.76,"h":116.815,"l":105.64,"n":29992,"o":108.96,"t":"2025-04-07T04:00:00Z","v":1355356,"vw":111.917784},{"c":112.67,"h":119.95,"l":110.75,"n":15778,"o":117.2,"t":"2025-04-08T04:00:00Z","v":651173,"vw":114.474613},{"c":125.39,"h":125.75,"l":111.02,"n":19196,"o":111.4,"t":"2025-04-09T04:00:00Z","v":765073,"vw":119.987486},{"c":122.29,"h":125.135,"l":119.22,"n":27809,"o":121.46,"t":"2025-04-10T04:00:00Z","v":1360642,"vw":122.771632},{"c":125.55,"h":126.48,"l":120.81,"n":19574,"o":121.98,"t":"2025-04-11T04:00:00Z","v":929329,"vw":124.467136},{"c":127.07,"h":128.93,"l":125.75,"n":19613,"o":127.6,"t":"2025-04-14T04:00:00Z","v":895112,"vw":127.297991},{"c":126.92,"h":129.3,"l":126.69,"n":16703,"o":126.99,"t":"2025-04-15T04:00:00Z","v":767194,"vw":127.931602},{"c":126.78,"h":128.11,"l":124.65,"n":19293,"o":125.41,"t":"2025-04-16T04:00:00Z","v":842402,"vw":126.716537},{"c":128.11,"h":129.96,"l":126.98,"n":19917,"o":127,"t":"2025-04-17T04:00:00Z","v":850022,"vw":128.51747},{"c":125.4,"h":127.775,"l":124.09,"n":16442,"o":126.44,"t":"2025-04-21T04:00:00Z","v":705758,"vw":125.27515},{"c":129.62,"h":130.36,"l":127.035,"n":17048,"o":127.7,"t":"2025-04-22T04:00:00Z","v":849153,"vw":129.338804},{"c":132.27,"h":136.475,"l":131.32,"n":21270,"o":133.09,"t":"2025-04-23T04:00:00Z","v":903399,"vw":133.701542},{"c":137.53,"h":138.37,"l":131.98,"n":21304,"o":131.98,"t":"2025-04-24T04:00:00Z","v":862612,"vw":136.99921},{"c":137.3,"h":139.33,"l":136.74,"n":19193,"o":136.74,"t":"2025-04-25T04:00:00Z","v":832166,"vw":137.874601},{"c":137.43,"h":139.24,"l":136.09,"n":19206,"o":137.54,"t":"2025-04-28T04:00:00Z","v":813472,"vw":137.56693},{"c":136.89,"h":138.16,"l":135.685,"n":13577,"o":137.18,"t":"2025-04-29T04:00:00Z","v":516619,"vw":136.949426},{"c":137.02,"h":137.445,"l":132.92,"n":17508,"o":135.23,"t":"2025-04-30T04:00:00Z","v":754642,"vw":136.182275},{"c":137.96,"h":139.63,"l":133.36,"n":30497,"o":133.475,"t":"2025-05-01T04:00:00Z","v":1356244,"vw":138.433314},{"c":141.82,"h":143.72,"l":139.89,"n":22057,"o":141.1,"t":"2025-05-02T04:00:00Z","v":912196,"vw":142.296934},{"c":143.29,"h":144.78,"l":139.97,"n":19393,"o":139.97,"t":"2025-05-05T04:00:00Z","v":904023,"vw":143.629509},{"c":141.96,"h":144.02,"l":141.37,"n":15254,"o":142.49,"t":"2025-05-06T04:00:00Z","v":554207,"vw":142.58514},{"c":141.43,"h":143.49,"l":140.43,"n":11994,"o":142.77,"t":"2025-05-07T04:00:00Z","v":486557,"vw":141.496224},{"c":143.44,"h":144.99,"l":141.92,"n":13392,"o":143.09,"t":"2025-05-08T04:00:00Z","v":494584,"vw":143.55907},{"c":143.17,"h":144.2,"l":142.64,"n":7957,"o":144.2,"t":"2025-05-09T04:00:00Z","v":332796,"vw":143.187706},{"c":149.41,"h":150.04,"l":147.5,"n":13397,"o":148.13,"t":"2025-05-12T04:00:00Z","v":499206,"vw":149.22425},{"c":150.45,"h":151.46,"l":149.714,"n":12825,"o":150.17,"t":"2025-05-13T04:00:00Z","v":484119,"vw":150.661994},{"c":149.64,"h":150.565,"l":149.33,"n":11521,"o":149.98,"t":"2025-05-14T04:00:00Z","v":408992,"vw":149.910803},{"c":150.18,"h":152.09,"l":148.69,"n":13077,"o":150.05,"t":"2025-05-15T04:00:00Z","v":494574,"vw":150.809392},{"c":152.9,"h":153.09,"l":149.6803,"n":12610,"o":151.04,"t":"2025-05-16T04:00:00Z","v":630597,"vw":152.361895},{"c":153.31,"h":153.65,"l":150.07,"n":16918,"o":150.91,"t":"2025-05-19T04:00:00Z","v":680817,"vw":152.917703},{"c":152.67,"h":154.305,"l":152.12,"n":12041,"o":153.39,"t":"2025-05-20T04:00:00Z","v":518194,"vw":153.006819},{"c":149.06,"h":151.6,"l":148.76,"n":12027,"o":151.02,"t":"2025-05-21T04:00:00Z","v":432869,"vw":149.773361},{"c":148.26,"h":149.83,"l":148.11,"n":11924,"o":148.76,"t":"2025-05-22T04:00:00Z","v":356019,"vw":148.841398},{"c":147.35,"h":148.03,"l":145.41,"n":11138,"o":145.41,"t":"2025-05-23T04:00:00Z","v":380926,"vw":147.258724},{"c":151.98,"h":152.15,"l":147.8084,"n":12635,"o":148.66,"t":"2025-05-27T04:00:00Z","v":494053,"vw":151.543863},{"c":150.91,"h":152.32,"l":150.6,"n":10565,"o":152.06,"t":"2025-05-28T04:00:00Z","v":367690,"vw":151.247814},{"c":151.04,"h":152.2175,"l":149.335,"n":10942,"o":151.65,"t":"2025-05-29T04:00:00Z","v":305988,"vw":150.69623},{"c":150.54,"h":150.97,"l":148.69,"n":10879,"o":150.27,"t":"2025-05-30T04:00:00Z","v":478534,"vw":150.425362},{"c":149.51,"h":150.1,"l":147.63,"n":11552,"o":150.02,"t":"2025-06-02T04:00:00Z","v":399481,"vw":149.200294},{"c":150.8,"h":151.51,"l":149.87,"n":9013,"o":149.94,"t":"2025-06-03T04:00:00Z","v":332608,"vw":150.923818},{"c":150.76,"h":152.01,"l":150.74,"n":7864,"o":151.68,"t":"2025-06-04T04:00:00Z","v":251601,"vw":151.093256},{"c":149.82,"h":151.78,"l":149.47,"n":10385,"o":151.78,"t":"2025-06-05T04:00:00Z","v":330965,"vw":150.27324},{"c":152.24,"h":152.79,"l":150.57,"n":10498,"o":152.03,"t":"2025-06-06T04:00:00Z","v":390678,"vw":152.270471},{"c":151.96,"h":153.54,"l":151.36,"n":11235,"o":153.09,"t":"2025-06-09T04:00:00Z","v":478313,"vw":152.516431},{"c":151.72,"h":152.61,"l":151.17,"n":9966,"o":152.38,"t":"2025-06-10T04:00:00Z","v":277759,"vw":151.786356},{"c":152.36,"h":152.88,"l":150.395,"n":10988,"o":152.43,"t":"2025-06-11T04:00:00Z","v":369378,"vw":152.357609},{"c":152.15,"h":152.28,"l":150.87,"n":8605,"o":151,"t":"2025-06-12T04:00:00Z","v":272028,"vw":151.938997},{"c":150.46,"h":152.02,"l":149.82,"n":11393,"o":150.05,"t":"2025-06-13T04:00:00Z","v":492963,"vw":150.674165},{"c":151.93,"h":153.655,"l":151.46,"n":11310,"o":152.03,"t":"2025-06-16T04:00:00Z","v":328707,"vw":152.266283},{"c":149.82,"h":152.19,"l":149.26,"n":10764,"o":152.19,"t":"2025-06-17T04:00:00Z","v":398573,"vw":149.982313},{"c":150.66,"h":152.38,"l":149.31,"n":11243,"o":149.31,"t":"2025-06-18T04:00:00Z","v":403396,"vw":150.90948},{"c":150.81,"h":151.62,"l":149.02,"n":13369,"o":151.62,"t":"2025-06-20T04:00:00Z","v":1204150,"vw":150.790594},{"c":153.35,"h":153.48,"l":149.775,"n":8011,"o":150.4,"t":"2025-06-23T04:00:00Z","v":284359,"vw":152.575353},{"c":155.02,"h":155.76,"l":152.57,"n":10139,"o":154.67,"t":"2025-06-24T04:00:00Z","v":427335,"vw":154.93172},{"c":154.78,"h":157.03,"l":154.11,"n":8638,"o":155.63,"t":"2025-06-25T04:00:00Z","v":351877,"vw":154.773101},{"c":157.56,"h":157.94,"l":154.89,"n":9836,"o":155.52,"t":"2025-06-26T04:00:00Z","v":356099,"vw":157.288622},{"c":157.95,"h":158.94,"l":156.715,"n":10209,"o":158.17,"t":"2025-06-27T04:00:00Z","v":675066,"vw":157.935563},{"c":156.83,"h":158.08,"l":156.53,"n":11124,"o":157.52,"t":"2025-06-30T04:00:00Z","v":372480,"vw":157.016607},{"c":158.56,"h":159.935,"l":156.1,"n":9663,"o":156.16,"t":"2025-07-01T04:00:00Z","v":276932,"vw":158.464355},{"c":160.17,"h":160.29,"l":157.47,"n":14538,"o":158.56,"t":"2025-07-02T04:00:00Z","v":566577,"vw":159.561297},{"c":161.13,"h":161.53,"l":158.775,"n":6330,"o":160.44,"t":"2025-07-03T04:00:00Z","v":265301,"vw":160.813701},{"c":158.83,"h":161.79,"l":158,"n":10982,"o":160.58,"t":"2025-07-07T04:00:00Z","v":313393,"vw":159.250994},{"c":157.66,"h":159.605,"l":157.39,"n":17390,"o":158.97,"t":"2025-07-08T04:00:00Z","v":795098,"vw":158.166881},{"c":157.62,"h":158.96,"l":157.08,"n":10964,"o":158.91,"t":"2025-07-09T04:00:00Z","v":501382,"vw":157.897525},{"c":157.56,"h":159.57,"l":157.44,"n":11960,"o":158.08,"t":"2025-07-10T04:00:00Z","v":521594,"vw":158.138042},{"c":157.86,"h":158.55,"l":156.43,"n":10096,"o":156.43,"t":"2025-07-11T04:00:00Z","v":374811,"vw":157.778504},{"c":158.05,"h":158.345,"l":156.37,"n":9021,"o":157.11,"t":"2025-07-14T04:00:00Z","v":284945,"vw":157.902177},{"c":155.93,"h":158.88,"l":155.88,"n":7871,"o":158.88,"t":"2025-07-15T04:00:00Z","v":277136,"vw":156.748961},{"c":157.67,"h":158.26,"l":154.295,"n":10836,"o":156.11,"t":"2025-07-16T04:00:00Z","v":407499,"vw":157.245596},{"c":159.2,"h":159.72,"l":157.89,"n":8984,"o":157.89,"t":"2025-07-17T04:00:00Z","v":353195,"vw":158.986948},{"c":159.17,"h":159.9495,"l":158.08,"n":8836,"o":159.53,"t":"2025-07-18T04:00:00Z","v":236044,"vw":158.97507},{"c":156.57,"h":160.66,"l":156.53,"n":11558,"o":160.36,"t":"2025-07-21T04:00:00Z","v":500190,"vw":157.651859},{"c":158.52,"h":158.98,"l":155.58,"n":9456,"o":156.62,"t":"2025-07-22T04:00:00Z","v":267088,"vw":158.250588},{"c":159.99,"h":160.49,"l":158.43,"n":9593,"o":159.54,"t":"2025-07-23T04:00:00Z","v":352555,"vw":159.768234},{"c":158.97,"h":160.34,"l":158.065,"n":9572,"o":159.24,"t":"2025-07-24T04:00:00Z","v":341775,"vw":159.436195},{"c":161.5,"h":161.52,"l":158.875,"n":7833,"o":159.76,"t":"2025-07-25T04:00:00Z","v":221537,"vw":160.767341},{"c":162.47,"h":162.94,"l":160.05,"n":9077,"o":160.05,"t":"2025-07-28T04:00:00Z","v":358004,"vw":162.386481},{"c":161.27,"h":163.55,"l":160.55,"n":9104,"o":163.55,"t":"2025-07-29T04:00:00Z","v":317586,"vw":161.305579},{"c":159.61,"h":162.355,"l":158.79,"n":15066,"o":161.46,"t":"2025-07-30T04:00:00Z","v":532948,"vw":160.06755},{"c":169.96,"h":170.16,"l":157.665,"n":19910,"o":158.58,"t":"2025-07-31T04:00:00Z","v":847462,"vw":168.504318},{"c":164.04,"h":167.56,"l":163.5,"n":16288,"o":166,"t":"2025-08-01T04:00:00Z","v":690086,"vw":165.086505},{"c":166.94,"h":167.05,"l":164.46,"n":14269,"o":164.84,"t":"2025-08-04T04:00:00Z","v":560643,"vw":165.90594},{"c":166.17,"h":168.41,"l":164.22,"n":11185,"o":167.92,"t":"2025-08-05T04:00:00Z","v":371144,"vw":165.966383},{"c":165.26,"h":166.53,"l":163.3,"n":9759,"o":166.53,"t":"2025-08-06T04:00:00Z","v":332895,"vw":164.788301},{"c":165.01,"h":168.42,"l":164,"n":9633,"o":166.51,"t":"2025-08-07T04:00:00Z","v":316428,"vw":165.097348},{"c":165.67,"h":166.875,"l":164.5712,"n":9098,"o":165.67,"t":"2025-08-08T04:00:00Z","v":295942,"vw":165.571479},{"c":165.68,"h":166.4,"l":165.27,"n":7998,"o":166.04,"t":"2025-08-11T04:00:00Z","v":246672,"vw":165.818501},{"c":169.99,"h":170.33,"l":165.93,"n":10013,"o":166.56,"t":"2025-08-12T04:00:00Z","v":306288,"vw":169.347489},{"c":170.78,"h":171.57,"l":168.65,"n":10770,"o":170.63,"t":"2025-08-13T04:00:00Z","v":433854,"vw":170.126584},{"c":167.48,"h":169,"l":166.945,"n":9226,"o":168.95,"t":"2025-08-14T04:00:00Z","v":298652,"vw":167.59462},{"c":165.4,"h":167.76,"l":164.5,"n":8840,"o":167.56,"t":"2025-08-15T04:00:00Z","v":277391,"vw":165.593569},{"c":166.47,"h":166.705,"l":165.06,"n":7567,"o":165.17,"t":"2025-08-18T04:00:00Z","v":281555,"vw":166.271972},{"c":167.65,"h":168.46,"l":166.53,"n":6241,"o":166.57,"t":"2025-08-19T04:00:00Z","v":180996,"vw":167.433303},{"c":165.71,"h":167.61,"l":164.59,"n":9185,"o":167.61,"t":"2025-08-20T04:00:00Z","v":326090,"vw":165.524749},{"c":164.9,"h":166.315,"l":164,"n":9624,"o":165.08,"t":"2025-08-21T04:00:00Z","v":402417,"vw":164.88843},{"c":170.88,"h":171.7,"l":165.8187,"n":12036,"o":166.51,"t":"2025-08-22T04:00:00Z","v":381451,"vw":170.218769},{"c":169.75,"h":171.425,"l":169.5,"n":8008,"o":170.71,"t":"2025-08-25T04:00:00Z","v":190870,"vw":170.0853},{"c":172.3,"h":173.05,"l":169.82,"n":12570,"o":169.91,"t":"2025-08-26T04:00:00Z","v":408144,"vw":172.154049},{"c":173.47,"h":174.2,"l":170.8,"n":8092,"o":171.55,"t":"2025-08-27T04:00:00Z","v":289178,"vw":173.538315},{"c":172.63,"h":174.73,"l":172.365,"n":7550,"o":174.73,"t":"2025-08-28T04:00:00Z","v":183566,"vw":172.865595},{"c":170.25,"h":172.72,"l":169.38,"n":7525,"o":171.96,"t":"2025-08-29T04:00:00Z","v":244225,"vw":170.341575},{"c":169.15,"h":169.48,"l":167.22,"n":9651,"o":168.95,"t":"2025-09-02T04:00:00Z","v":286171,"vw":168.707896},{"c":168.52,"h":169.36,"l":167.28,"n":8924,"o":168.94,"t":"2025-09-03T04:00:00Z","v":255022,"vw":168.316802},{"c":171.9,"h":171.93,"l":168.185,"n":7073,"o":168.74,"t":"2025-09-04T04:00:00Z","v":203705,"vw":171.077435},{"c":170.88,"h":173.17,"l":169.42,"n":7659,"o":172.96,"t":"2025-09-05T04:00:00Z","v":185472,"vw":170.815896},{"c":173.07,"h":173.495,"l":168.55,"n":10151,"o":170.97,"t":"2025-09-08T04:00:00Z","v":336163,"vw":172.501441},{"c":171.93,"h":172.52,"l":169.7,"n":7758,"o":172.52,"t":"2025-09-09T04:00:00Z","v":195620,"vw":171.359958},{"c":174.05,"h":175.22,"l":172.45,"n":11458,"o":172.47,"t":"2025-09-10T04:00:00Z","v":424400,"vw":174.036431},{"c":178.47,"h":178.69,"l":173.5,"n":12718,"o":174.43,"t":"2025-09-11T04:00:00Z","v":667547,"vw":177.958489},{"c":177.49,"h":178.46,"l":176.36,"n":12265,"o":178.46,"t":"2025-09-12T04:00:00Z","v":517920,"vw":177.737577},{"c":180.07,"h":180.585,"l":177.27,"n":14887,"o":178.36,"t":"2025-09-15T04:00:00Z","v":455285,"vw":179.575935},{"c":181.84,"h":182.51,"l":179.55,"n":13209,"o":181.01,"t":"2025-09-16T04:00:00Z","v":474073,"vw":181.230467},{"c":179.46,"h":183.325,"l":178.64,"n":16425,"o":182.38,"t":"2025-09-17T04:00:00Z","v":567055,"vw":180.60244},{"c":182.88,"h":183.66,"l":179.05,"n":11224,"o":180.29,"t":"2025-09-18T04:00:00Z","v":296035,"vw":182.611719},{"c":181.02,"h":185.57,"l":180.38,"n":11836,"o":182.63,"t":"2025-09-19T04:00:00Z","v":1235840,"vw":181.240331},{"c":181.4,"h":182.72,"l":180.475,"n":11599,"o":180.95,"t":"2025-09-22T04:00:00Z","v":394283,"vw":181.544048},{"c":177.37,"h":183.0499,"l":176.58,"n":14219,"o":181.62,"t":"2025-09-23T04:00:00Z","v":566042,"vw":178.079346},{"c":176.01,"h":178.245,"l":175.32,"n":11948,"o":177.8,"t":"2025-09-24T04:00:00Z","v":507078,"vw":176.329224},{"c":175.2,"h":176.235,"l":173.25,"n":10213,"o":174.3,"t":"2025-09-25T04:00:00Z","v":393803,"vw":175.163559},{"c":176.82,"h":178.36,"l":176.06,"n":10300,"o":176.1,"t":"2025-09-26T04:00:00Z","v":357985,"vw":177.132025},{"c":176.86,"h":178.455,"l":176.43,"n":11201,"o":178.36,"t":"2025-09-29T04:00:00Z","v":305686,"vw":177.054075},{"c":178.76,"h":179.23,"l":176.67,"n":9556,"o":176.67,"t":"2025-09-30T04:00:00Z","v":284619,"vw":178.397443},{"c":180.6,"h":180.99,"l":177.35,"n":9830,"o":178,"t":"2025-10-01T04:00:00Z","v":404385,"vw":180.075736},{"c":181.55,"h":182.64,"l":179.3,"n":11206,"o":181,"t":"2025-10-02T04:00:00Z","v":455608,"vw":180.598007},{"c":181.16,"h":183.04,"l":180.85,"n":7219,"o":181.55,"t":"2025-10-03T04:00:00Z","v":239418,"vw":181.497783},{"c":180.87,"h":182.74,"l":179.705,"n":9950,"o":182.29,"t":"2025-10-06T04:00:00Z","v":256545,"vw":181.246795},{"c":178.74,"h":182.01,"l":177.42,"n":9715,"o":181.28,"t":"2025-10-07T04:00:00Z","v":334385,"vw":178.838908},{"c":179.65,"h":180.755,"l":178.3801,"n":9793,"o":179.46,"t":"2025-10-08T04:00:00Z","v":280317,"vw":179.577976},{"c":173.01,"h":180.08,"l":172.52,"n":12477,"o":180.08,"t":"2025-10-09T04:00:00Z","v":445346,"vw":174.804132},{"c":170.91,"h":176.07,"l":170.44,"n":14914,"o":173.82,"t":"2025-10-10T04:00:00Z","v":504173,"vw":171.913414},{"c":171.5,"h":174.2,"l":171.48,"n":10152,"o":173.79,"t":"2025-10-13T04:00:00Z","v":332755,"vw":172.23469},{"c":172.14,"h":174.2,"l":168.49,"n":9546,"o":169.5,"t":"2025-10-14T04:00:00Z","v":324570,"vw":172.289867},{"c":172.99,"h":175.54,"l":171.13,"n":12086,"o":174.57,"t":"2025-10-15T04:00:00Z","v":465998,"vw":173.20147},{"c":170.97,"h":174.53,"l":170.49,"n":11986,"o":173.56,"t":"2025-10-16T04:00:00Z","v":395628,"vw":171.488136},{"c":172.94,"h":173.39,"l":169.89,"n":13317,"o":169.89,"t":"2025-10-17T04:00:00Z","v":420581,"vw":172.542364},{"c":172.49,"h":175.36,"l":170.48,"n":16349,"o":174.71,"t":"2025-10-20T04:00:00Z","v":629908,"vw":171.899569},{"c":174.66,"h":176.2765,"l":171.93,"n":11265,"o":171.93,"t":"2025-10-21T04:00:00Z","v":389976,"vw":174.991849},{"c":172.24,"h":175.13,"l":172.05,"n":12212,"o":174.5,"t":"2025-10-22T04:00:00Z","v":525823,"vw":172.831925},{"c":175.5,"h":176.19,"l":173.07,"n":8917,"o":173.36,"t":"2025-10-23T04:00:00Z","v":266895,"vw":175.101091},{"c":176.35,"h":178.1,"l":176.17,"n":9449,"o":177.01,"t":"2025-10-24T04:00:00Z","v":285893,"vw":176.653583},{"c":176.63,"h":178.42,"l":175.83,"n":12789,"o":178.42,"t":"2025-10-27T04:00:00Z","v":548458,"vw":176.954473},{"c":175.89,"h":178.25,"l":175.35,"n":16665,"o":177.36,"t":"2025-10-28T04:00:00Z","v":730244,"vw":176.466907},{"c":195.47,"h":195.92,"l":177.99,"n":28402,"o":177.99,"t":"2025-10-29T04:00:00Z","v":1155621,"vw":192.179469},{"c":187.06,"h":197.07,"l":185.6,"n":21801,"o":195.48,"t":"2025-10-30T04:00:00Z","v":859395,"vw":189.355739},{"c":185.07,"h":188.2018,"l":184.22,"n":13515,"o":187.04,"t":"2025-10-31T04:00:00Z","v":561719,"vw":185.254445},{"c":185.54,"h":185.93,"l":181.955,"n":14091,"o":184.92,"t":"2025-11-03T05:00:00Z","v":474072,"vw":185.207441},{"c":185.82,"h":186.36,"l":180.4,"n":11071,"o":183.59,"t":"2025-11-04T05:00:00Z","v":356190,"vw":185.378543},{"c":188.48,"h":190,"l":183.83,"n":10114,"o":185.45,"t":"2025-11-05T05:00:00Z","v":390722,"vw":188.367025},{"c":185.55,"h":193.83,"l":183.95,"n":12187,"o":189.01,"t":"2025-11-06T05:00:00Z","v":437150,"vw":186.420437},{"c":188.19,"h":188.42,"l":183.2493,"n":11412,"o":183.82,"t":"2025-11-07T05:00:00Z","v":375372,"vw":187.211482},{"c":191.05,"h":192.7299,"l":188.64,"n":10425,"o":190.42,"t":"2025-11-10T05:00:00Z","v":384271,"vw":191.024224},{"c":190.52,"h":191.51,"l":189.42,"n":8530,"o":190.21,"t":"2025-11-11T05:00:00Z","v":243900,"vw":190.566517},{"c":189.77,"h":192.78,"l":189.33,"n":9209,"o":190.42,"t":"2025-11-12T05:00:00Z","v":284944,"vw":190.055697},{"c":184.75,"h":192.125,"l":184.4507,"n":10186,"o":189.31,"t":"2025-11-13T05:00:00Z","v":370390,"vw":185.648515},{"c":184.68,"h":187.23,"l":179.63,"n":10413,"o":181.48,"t":"2025-11-14T05:00:00Z","v":460314,"vw":185.008338},{"c":182.16,"h":185.54,"l":181.11,"n":11397,"o":184.68,"t":"2025-11-17T05:00:00Z","v":423388,"vw":182.562492},{"c":182.01,"h":184.885,"l":178.75,"n":12375,"o":180.94,"t":"2025-11-18T05:00:00Z","v":480500,"vw":182.654278},{"c":182.62,"h":185.19,"l":180.62,"n":13460,"o":182.01,"t":"2025-11-19T05:00:00Z","v":641474,"vw":183.061859},{"c":178.87,"h":187.35,"l":178.55,"n":12973,"o":186.26,"t":"2025-11-20T05:00:00Z","v":547918,"vw":181.093953},{"c":178.99,"h":181.33,"l":176.48,"n":21361,"o":179.07,"t":"2025-11-21T05:00:00Z","v":1326748,"vw":178.992521},{"c":180.86,"h":182.48,"l":178.32,"n":16239,"o":178.32,"t":"2025-11-24T05:00:00Z","v":896602,"vw":180.959892},{"c":183.52,"h":184.2399,"l":180.27,"n":14373,"o":182.26,"t":"2025-11-25T05:00:00Z","v":590038,"vw":182.897254},{"c":184.3,"h":185.77,"l":183.23,"n":13190,"o":183.5,"t":"2025-11-26T05:00:00Z","v":558185,"vw":184.612538},{"c":184.16,"h":184.68,"l":182.26,"n":6754,"o":184.3,"t":"2025-11-28T05:00:00Z","v":314169,"vw":183.751393},{"c":182.25,"h":184.48,"l":181.4,"n":16655,"o":182.8,"t":"2025-12-01T05:00:00Z","v":865552,"vw":183.059505},{"c":179.52,"h":185.5274,"l":177.935,"n":20591,"o":183.86,"t":"2025-12-02T05:00:00Z","v":855694,"vw":180.076674},{"c":180.59,"h":183.3856,"l":177.48,"n":14313,"o":177.56,"t":"2025-12-03T05:00:00Z","v":548975,"vw":180.602248},{"c":183.39,"h":183.44,"l":180.06,"n":15614,"o":180.41,"t":"2025-12-04T05:00:00Z","v":800060,"vw":182.523511},{"c":180.99,"h":181.93,"l":173.37,"n":19763,"o":180,"t":"2025-12-05T05:00:00Z","v":890107,"vw":179.968386},{"c":169.49,"h":178,"l":168.66,"n":33434,"o":178,"t":"2025-12-08T05:00:00Z","v":1860179,"vw":171.196285},{"c":170.5,"h":172.34,"l":166.96,"n":68720,"o":167,"t":"2025-12-09T05:00:00Z","v":5514516,"vw":169.63898},{"c":171.87,"h":172.88,"l":169.94,"n":27790,"o":172.54,"t":"2025-12-10T05:00:00Z","v":1849674,"vw":171.427743},{"c":174.89,"h":176.06,"l":170.5,"n":23410,"o":171.6,"t":"2025-12-11T05:00:00Z","v":1645393,"vw":174.511743},{"c":173.82,"h":176.49,"l":170.445,"n":24156,"o":174.9,"t":"2025-12-12T05:00:00Z","v":1328548,"vw":173.714662},{"c":174.05,"h":176.385,"l":173.12,"n":18167,"o":175.94,"t":"2025-12-15T05:00:00Z","v":661099,"vw":174.138317},{"c":175.05,"h":176.285,"l":172.99,"n":16811,"o":174.22,"t":"2025-12-16T05:00:00Z","v":971634,"vw":174.689724},{"c":172.08,"h":176.52,"l":171.64,"n":16025,"o":174.47,"t":"2025-12-17T05:00:00Z","v":737053,"vw":172.72037},{"c":173.64,"h":175.17,"l":171.675,"n":14072,"o":173.85,"t":"2025-12-18T05:00:00Z","v":579676,"vw":173.857579},{"c":176.5,"h":176.62,"l":172.81,"n":16207,"o":173.38,"t":"2025-12-19T05:00:00Z","v":1473160,"vw":176.049305},{"c":177.33,"h":178.025,"l":175.68,"n":13400,"o":177,"t":"2025-12-22T05:00:00Z","v":1014513,"vw":177.186261},{"c":177.47,"h":177.8,"l":175.12,"n":13192,"o":177.47,"t":"2025-12-23T05:00:00Z","v":561766,"vw":177.031811},{"c":177.73,"h":179.075,"l":177.13,"n":7163,"o":177.8,"t":"2025-12-24T05:00:00Z","v":321357,"vw":178.210755},{"c":177.89,"h":178.505,"l":177.23,"n":9363,"o":177.77,"t":"2025-12-26T05:00:00Z","v":332477,"vw":177.79412},{"c":177.43,"h":178.49,"l":177.32,"n":14107,"o":177.74,"t":"2025-12-29T05:00:00Z","v":1998158,"vw":177.524946},{"c":176.68,"h":177.46,"l":175.93,"n":11045,"o":177.24,"t":"2025-12-30T05:00:00Z","v":735375,"vw":176.685634},{"c":173.51,"h":177.12,"l":172.9,"n":13745,"o":177.12,"t":"2025-12-31T05:00:00Z","v":900848,"vw":173.708558},{"c":174.21,"h":175.1,"l":172.72,"n":18015,"o":174.91,"t":"2026-01-02T05:00:00Z","v":1085072,"vw":173.955829},{"c":179.4,"h":180.4,"l":174.83,"n":15580,"o":175.25,"t":"2026-01-05T05:00:00Z","v":898512,"vw":179.173597},{"c":179.98,"h":180.38,"l":172.98,"n":32417,"o":178.68,"t":"2026-01-06T05:00:00Z","v":2115651,"vw":177.398433},{"c":177.9,"h":180.791,"l":175.58,"n":14560,"o":180.03,"t":"2026-01-07T05:00:00Z","v":660875,"vw":177.87701},{"c":180.2,"h":180.735,"l":176.13,"n":13948,"o":176.58,"t":"2026-01-08T05:00:00Z","v":770956,"vw":179.532545},{"c":182.05,"h":183.6,"l":180.814,"n":12098,"o":181.12,"t":"2026-01-09T05:00:00Z","v":503794,"vw":181.848522},{"c":182.7,"h":183.3,"l":180.94,"n":10626,"o":180.94,"t":"2026-01-12T05:00:00Z","v":469749,"vw":182.646062},{"c":184.25,"h":184.37,"l":181.3101,"n":12743,"o":182.92,"t":"2026-01-13T05:00:00Z","v":476735,"vw":183.789724},{"c":180.97,"h":184.54,"l":180.29,"n":14303,"o":184.54,"t":"2026-01-14T05:00:00Z","v":569076,"vw":181.675459},{"c":183.08,"h":185,"l":182.52,"n":18558,"o":183.14,"t":"2026-01-15T05:00:00Z","v":769513,"vw":183.422249},{"c":183.65,"h":184.48,"l":181.91,"n":14499,"o":183.23,"t":"2026-01-16T05:00:00Z","v":674673,"vw":183.537018},{"c":179.77,"h":182.775,"l":178.485,"n":13558,"o":180.48,"t":"2026-01-20T05:00:00Z","v":609726,"vw":179.911252},{"c":185.6,"h":186.94,"l":180.8507,"n":16265,"o":181.56,"t":"2026-01-21T05:00:00Z","v":784280,"vw":184.623974},{"c":184.23,"h":187.65,"l":183.75,"n":19342,"o":187.17,"t":"2026-01-22T05:00:00Z","v":874341,"vw":184.441235},{"c":183.15,"h":184.38,"l":181.17,"n":15067,"o":183.58,"t":"2026-01-23T05:00:00Z","v":483234,"vw":182.645118},{"c":184.01,"h":185.82,"l":183.235,"n":16589,"o":183.75,"t":"2026-01-26T05:00:00Z","v":653609,"vw":184.07366},{"c":182.96,"h":185.29,"l":182.78,"n":13006,"o":184.46,"t":"2026-01-27T05:00:00Z","v":412339,"vw":183.276558},{"c":180.75,"h":182.95,"l":178.08,"n":17856,"o":182.47,"t":"2026-01-28T05:00:00Z","v":1145298,"vw":180.532807},{"c":184.73,"h":184.75,"l":180.7,"n":14462,"o":182.84,"t":"2026-01-29T05:00:00Z","v":620368,"vw":183.777811},{"c":182.3,"h":185.07,"l":181.18,"n":16124,"o":182.62,"t":"2026-01-30T05:00:00Z","v":810652,"vw":182.128458},{"c":185.89,"h":186.44,"l":181.32,"n":21256,"o":181.45,"t":"2026-02-02T05:00:00Z","v":872687,"vw":185.341908},{"c":185.94,"h":188.84,"l":183.29,"n":15918,"o":185.48,"t":"2026-02-03T05:00:00Z","v":976027,"vw":185.697095},{"c":185.15,"h":190.145,"l":184.6,"n":28905,"o":185.92,"t":"2026-02-04T05:00:00Z","v":1444424,"vw":186.050402},{"c":202.05,"h":205.71,"l":190.95,"n":47622,"o":200.3,"t":"2026-02-05T05:00:00Z","v":2814227,"vw":201.881869},{"c":206.87,"h":207.86,"l":200.4,"n":24995,"o":201.55,"t":"2026-02-06T05:00:00Z","v":1395831,"vw":206.417348},{"c":200.88,"h":207.98,"l":199.52,"n":30039,"o":207.01,"t":"2026-02-09T05:00:00Z","v":1558220,"vw":202.841514},{"c":200.46,"h":202.38,"l":198.16,"n":20897,"o":200.88,"t":"2026-02-10T05:00:00Z","v":1448413,"vw":200.127608},{"c":201.78,"h":206.47,"l":199.31,"n":16748,"o":202.52,"t":"2026-02-11T05:00:00Z","v":1057058,"vw":201.723804},{"c":199.11,"h":206.57,"l":196.28,"n":18906,"o":203.81,"t":"2026-02-12T05:00:00Z","v":754062,"vw":199.186072},{"c":203.11,"h":205.18,"l":199.67,"n":23284,"o":199.67,"t":"2026-02-13T05:00:00Z","v":1447113,"vw":203.489187},{"c":204.69,"h":206.01,"l":199.94,"n":15948,"o":202,"t":"2026-02-17T05:00:00Z","v":890371,"vw":204.275761},{"c":204.94,"h":206.83,"l":203.655,"n":15076,"o":204.09,"t":"2026-02-18T05:00:00Z","v":753903,"vw":205.291596},{"c":204.32,"h":206.01,"l":202.3,"n":16110,"o":204.09,"t":"2026-02-19T05:00:00Z","v":793841,"vw":204.357846},{"c":206.47,"h":207.775,"l":203.61,"n":14935,"o":204.22,"t":"2026-02-20T05:00:00Z","v":609899,"vw":206.171141},{"c":204.15,"h":207.825,"l":200.8,"n":11641,"o":205.44,"t":"2026-02-23T05:00:00Z","v":447654,"vw":203.515922},{"c":206.95,"h":208.06,"l":204.77,"n":11256,"o":204.77,"t":"2026-02-24T05:00:00Z","v":848594,"vw":206.811562},{"c":208.86,"h":209.31,"l":205.04,"n":12695,"o":207.9,"t":"2026-02-25T05:00:00Z","v":612206,"vw":208.095652},{"c":204.14,"h":209.695,"l":200.115,"n":16957,"o":209.68,"t":"2026-02-26T05:00:00Z","v":773337,"vw":204.174602},{"c":202.41,"h":203.57,"l":200.12,"n":14992,"o":202.23,"t":"2026-02-27T05:00:00Z","v":1202276,"vw":202.062914},{"c":198.99,"h":204.05,"l":196.76,"n":23828,"o":200.82,"t":"2026-03-02T05:00:00Z","v":1288060,"vw":198.976818},{"c":192.42,"h":193.73,"l":187.05,"n":15859,"o":193.51,"t":"2026-03-03T05:00:00Z","v":792699,"vw":192.05676},{"c":197.75,"h":198.42,"l":191.02,"n":18900,"o":193.05,"t":"2026-03-04T05:00:00Z","v":886794,"vw":197.01095},{"c":190.7,"h":195.88,"l":188.48,"n":18271,"o":194.96,"t":"2026-03-05T05:00:00Z","v":772158,"vw":190.700258},{"c":185.59,"h":186.2,"l":181.3201,"n":26481,"o":185.41,"t":"2026-03-06T05:00:00Z","v":1443879,"vw":184.966649},{"c":186.31,"h":186.835,"l":178,"n":19209,"o":181.96,"t":"2026-03-09T04:00:00Z","v":816520,"vw":184.266092},{"c":189.94,"h":193.73,"l":184.845,"n":24451,"o":186.19,"t":"2026-03-10T04:00:00Z","v":1470939,"vw":190.270698},{"c":189.16,"h":191.31,"l":188.0005,"n":16853,"o":189.62,"t":"2026-03-11T04:00:00Z","v":741673,"vw":189.59789},{"c":186.56,"h":189.11,"l":184.61,"n":24247,"o":189.11,"t":"2026-03-12T04:00:00Z","v":1380968,"vw":186.986568},{"c":187.76,"h":189.54,"l":182.805,"n":18538,"o":188.36,"t":"2026-03-13T04:00:00Z","v":1021555,"vw":186.534547},{"c":188.09,"h":192,"l":187.72,"n":16360,"o":190.51,"t":"2026-03-16T04:00:00Z","v":681936,"vw":188.419},{"c":188,"h":189.35,"l":182.03,"n":19147,"o":188.47,"t":"2026-03-17T04:00:00Z","v":1007869,"vw":187.135088},{"c":184.73,"h":189.77,"l":184.65,"n":17708,"o":187.94,"t":"2026-03-18T04:00:00Z","v":699414,"vw":186.21728},{"c":188.04,"h":188.88,"l":181.55,"n":20371,"o":182.24,"t":"2026-03-19T04:00:00Z","v":741396,"vw":186.693637},{"c":182.69,"h":188.3925,"l":182.69,"n":37144,"o":186.06,"t":"2026-03-20T04:00:00Z","v":1915805,"vw":184.014291},{"c":188.01,"h":191.05,"l":186.88,"n":16842,"o":186.9,"t":"2026-03-23T04:00:00Z","v":1014914,"vw":189.135894},{"c":194.09,"h":194.19,"l":185.38,"n":20696,"o":186.78,"t":"2026-03-24T04:00:00Z","v":1381490,"vw":192.93328},{"c":193.71,"h":196.56,"l":191.405,"n":19391,"o":195.72,"t":"2026-03-25T04:00:00Z","v":700516,"vw":193.585189},{"c":186.95,"h":192.9199,"l":186.92,"n":17011,"o":190.82,"t":"2026-03-26T04:00:00Z","v":744243,"vw":188.051128},{"c":184.69,"h":187.78,"l":184.62,"n":14293,"o":186.11,"t":"2026-03-27T04:00:00Z","v":621626,"vw":185.232413},{"c":181.03,"h":186.47,"l":180.1,"n":27239,"o":186.47,"t":"2026-03-30T04:00:00Z","v":2156684,"vw":182.773826},{"c":190.53,"h":192.2699,"l":184.2,"n":22550,"o":185.84,"t":"2026-03-31T04:00:00Z","v":1551422,"vw":188.98883},{"c":192.96,"h":195.93,"l":191.64,"n":16249,"o":191.74,"t":"2026-04-01T04:00:00Z","v":982267,"vw":193.302381},{"c":193.2,"h":195.46,"l":186.59,"n":22697,"o":187.99,"t":"2026-04-02T04:00:00Z","v":802309,"vw":192.705476},{"c":194.1,"h":194.7977,"l":191.43,"n":10828,"o":193.15,"t":"2026-04-06T04:00:00Z","v":497187,"vw":193.96239},{"c":196.25,"h":196.39,"l":192.15,"n":17359,"o":193.4,"t":"2026-04-07T04:00:00Z","v":1022987,"vw":195.020191},{"c":210.08,"h":210.35,"l":203.96,"n":22409,"o":204.02,"t":"2026-04-08T04:00:00Z","v":1333930,"vw":209.225876},{"c":215.8,"h":216.26,"l":207.95,"n":21495,"o":209.9,"t":"2026-04-09T04:00:00Z","v":1318811,"vw":213.946004},{"c":216.9,"h":218.99,"l":214.5912,"n":17856,"o":216.5,"t":"2026-04-10T04:00:00Z","v":1053216,"vw":216.514688},{"c":220.25,"h":220.43,"l":215.71,"n":17347,"o":216.8,"t":"2026-04-13T04:00:00Z","v":987991,"vw":219.125738},{"c":221.69,"h":224.12,"l":218.775,"n":23934,"o":220.71,"t":"2026-04-14T04:00:00Z","v":1237952,"vw":222.514632},{"c":215.73,"h":220.495,"l":212.98,"n":22012,"o":219.49,"t":"2026-04-15T04:00:00Z","v":1020806,"vw":215.494636},{"c":212.46,"h":217.815,"l":211.73,"n":16021,"o":213.58,"t":"2026-04-16T04:00:00Z","v":633302,"vw":213.243598},{"c":219.02,"h":221.455,"l":214.375,"n":16774,"o":215.43,"t":"2026-04-17T04:00:00Z","v":860280,"vw":219.028364},{"c":218.4,"h":219.73,"l":216.755,"n":12900,"o":219.21,"t":"2026-04-20T04:00:00Z","v":403909,"vw":218.423074},{"c":219.31,"h":221.48,"l":217.78,"n":17903,"o":219.03,"t":"2026-04-21T04:00:00Z","v":1070482,"vw":219.484344},{"c":217.08,"h":223.21,"l":216.6,"n":19728,"o":221.34,"t":"2026-04-22T04:00:00Z","v":964654,"vw":217.625388},{"c":219.1,"h":220.785,"l":216.12,"n":17309,"o":218.16,"t":"2026-04-23T04:00:00Z","v":817223,"vw":219.151922},{"c":218.62,"h":221.115,"l":215.6101,"n":12402,"o":217.81,"t":"2026-04-24T04:00:00Z","v":470790,"vw":218.975072},{"c":216.96,"h":221.005,"l":215.62,"n":13413,"o":219.65,"t":"2026-04-27T04:00:00Z","v":508876,"vw":217.155852},{"c":213.6,"h":216.955,"l":211.2,"n":13352,"o":213.34,"t":"2026-04-28T04:00:00Z","v":671807,"vw":213.367963},{"c":212.3,"h":216.5,"l":210.86,"n":13325,"o":216.5,"t":"2026-04-29T04:00:00Z","v":482439,"vw":212.250045},{"c":214.34,"h":215.54,"l":211.99,"n":11375,"o":213.14,"t":"2026-04-30T04:00:00Z","v":435233,"vw":214.256368},{"c":209.89,"h":214.35,"l":208.015,"n":12586,"o":214.35,"t":"2026-05-01T04:00:00Z","v":517170,"vw":209.767661},{"c":209.04,"h":211.018,"l":206.31,"n":15711,"o":209.38,"t":"2026-05-04T04:00:00Z","v":724895,"vw":208.646914},{"c":212.69,"h":214.2524,"l":209.47,"n":18155,"o":211.6,"t":"2026-05-05T04:00:00Z","v":674321,"vw":212.546698},{"c":216.63,"h":225.26,"l":216.57,"n":27837,"o":220.925,"t":"2026-05-06T04:00:00Z","v":1319657,"vw":218.731749},{"c":207.79,"h":217,"l":206.9,"n":24552,"o":216.3,"t":"2026-05-07T04:00:00Z","v":1045990,"vw":208.826418},{"c":206.15,"h":213.07,"l":205.44,"n":17913,"o":211.43,"t":"2026-05-08T04:00:00Z","v":651779,"vw":207.074998},{"c":206.83,"h":210.0175,"l":206.03,"n":19165,"o":208.21,"t":"2026-05-11T04:00:00Z","v":890235,"vw":207.419415},{"c":205.71,"h":206.5,"l":201.43,"n":15903,"o":206.05,"t":"2026-05-12T04:00:00Z","v":645401,"vw":204.868467},{"c":203.39,"h":208.13,"l":203.16,"n":19567,"o":206.2,"t":"2026-05-13T04:00:00Z","v":774839,"vw":204.222606},{"c":202.84,"h":206.63,"l":201.8735,"n":14942,"o":204.89,"t":"2026-05-14T04:00:00Z","v":608813,"vw":202.978808},{"c":194.57,"h":200.745,"l":194.164,"n":19810,"o":200.01,"t":"2026-05-15T04:00:00Z","v":930554,"vw":195.954971},{"c":194.98,"h":197,"l":193.28,"n":15859,"o":195.16,"t":"2026-05-18T04:00:00Z","v":667072,"vw":195.226871},{"c":191.04,"h":193.46,"l":189.735,"n":16262,"o":193.12,"t":"2026-05-19T04:00:00Z","v":656059,"vw":191.286448},{"c":193.34,"h":194.06,"l":190.2901,"n":17414,"o":193.23,"t":"2026-05-20T04:00:00Z","v":595183,"vw":193.062649},{"c":192.67,"h":193.34,"l":189.3038,"n":15492,"o":192.11,"t":"2026-05-21T04:00:00Z","v":609641,"vw":191.935498},{"c":195.01,"h":196.37,"l":190.88,"n":12642,"o":194,"t":"2026-05-22T04:00:00Z","v":434065,"vw":194.577528},{"c":200.93,"h":202.17,"l":196.94,"n":15730,"o":197.54,"t":"2026-05-26T04:00:00Z","v":592308,"vw":200.649221},{"c":195.95,"h":201.58,"l":195.555,"n":15559,"o":201.41,"t":"2026-05-27T04:00:00Z","v":664446,"vw":196.486999},{"c":193.35,"h":195.22,"l":190.5801,"n":17361,"o":194.54,"t":"2026-05-28T04:00:00Z","v":824039,"vw":192.947699},{"c":195,"h":196,"l":191.45,"n":17226,"o":192.92,"t":"2026-05-29T04:00:00Z","v":1016002,"vw":195.010908},{"c":189.55,"h":193.2,"l":187.47,"n":15972,"o":191.73,"t":"2026-06-01T04:00:00Z","v":611571,"vw":190.007473},{"c":194.15,"h":194.26,"l":190.1,"n":14800,"o":191.2,"t":"2026-06-02T04:00:00Z","v":581770,"vw":193.327519},{"c":194.07,"h":197.22,"l":193.82,"n":12570,"o":193.82,"t":"2026-06-03T04:00:00Z","v":456892,"vw":194.39033},{"c":193.27,"h":194.22,"l":191.92,"n":16079,"o":194.2,"t":"2026-06-04T04:00:00Z","v":595089,"vw":192.941623},{"c":191.45,"h":193.86,"l":190.77,"n":16577,"o":191.73,"t":"2026-06-05T04:00:00Z","v":791048,"vw":191.635624},{"c":190.95,"h":194.08,"l":190.52,"n":13676,"o":192.59,"t":"2026-06-08T04:00:00Z","v":556914,"vw":191.578575},{"c":192.02,"h":195.255,"l":187.83,"n":17828,"o":192.82,"t":"2026-06-09T04:00:00Z","v":677835,"vw":191.742744},{"c":184.24,"h":193.585,"l":184.19,"n":17593,"o":192.02,"t":"2026-06-10T04:00:00Z","v":879886,"vw":186.616554},{"c":185,"h":187.45,"l":182.785,"n":20645,"o":186.84,"t":"2026-06-11T04:00:00Z","v":1097513,"vw":185.368801},{"c":189.13,"h":189.35,"l":185.515,"n":21263,"o":187.3,"t":"2026-06-12T04:00:00Z","v":1192767,"vw":188.009618},{"c":195.18,"h":197.69,"l":192.52,"n":20800,"o":193.23,"t":"2026-06-15T04:00:00Z","v":1374780,"vw":195.374308},{"c":194.09,"h":198.21,"l":193.49,"n":15453,"o":196.99,"t":"2026-06-16T04:00:00Z","v":942151,"vw":194.909032},{"c":191.07,"h":196.89,"l":190.915,"n":17863,"o":194.03,"t":"2026-06-17T04:00:00Z","v":1004828,"vw":193.027673},{"c":196.81,"h":197.67,"l":193.52,"n":19859,"o":194.61,"t":"2026-06-18T04:00:00Z","v":1947418,"vw":196.625252},{"c":199.23,"h":199.64,"l":195.16,"n":16031,"o":195.91,"t":"2026-06-22T04:00:00Z","v":849440,"vw":198.893556},{"c":194.52,"h":197.11,"l":191.83,"n":18725,"o":196.9,"t":"2026-06-23T04:00:00Z","v":1099924,"vw":194.776053},{"c":194.6,"h":196.49,"l":190.34,"n":20217,"o":196.49,"t":"2026-06-24T04:00:00Z","v":1225045,"vw":194.560182},{"c":200.08,"h":201.825,"l":195,"n":18800,"o":196.82,"t":"2026-06-25T04:00:00Z","v":909179,"vw":199.851679},{"c":193.03,"h":198.002,"l":192.12,"n":22154,"o":197.96,"t":"2026-06-26T04:00:00Z","v":1645647,"vw":193.771417},{"c":190.4,"h":194,"l":189.14,"n":17636,"o":191.66,"t":"2026-06-29T04:00:00Z","v":1333802,"vw":190.584757},{"c":197.76,"h":197.79,"l":189.065,"n":18029,"o":190.33,"t":"2026-06-30T04:00:00Z","v":960262,"vw":196.897673},{"c":188.84,"h":196.08,"l":188.74,"n":19606,"o":196.06,"t":"2026-07-01T04:00:00Z","v":1041166,"vw":190.936422},{"c":186.8,"h":190.35,"l":184.065,"n":16909,"o":189.49,"t":"2026-07-02T04:00:00Z","v":639766,"vw":186.346773},{"c":190.07,"h":191,"l":187.14,"n":17176,"o":187.51,"t":"2026-07-06T04:00:00Z","v":854884,"vw":189.909633},{"c":184.62,"h":188.55,"l":181.96,"n":18364,"o":188.55,"t":"2026-07-07T04:00:00Z","v":877786,"vw":184.055694},{"c":185.33,"h":186.77,"l":181.835,"n":18662,"o":182.55,"t":"2026-07-08T04:00:00Z","v":1119436,"vw":184.43979},{"c":193,"h":195.1,"l":188.01,"n":24786,"o":189.89,"t":"2026-07-09T04:00:00Z","v":1460091,"vw":192.723064},{"c":195,"h":196,"l":191.14,"n":16499,"o":193.01,"t":"2026-07-10T04:00:00Z","v":803082,"vw":194.932031},{"c":194.5,"h":196.77,"l":192.45,"n":15738,"o":193.56,"t":"2026-07-13T04:00:00Z","v":818149,"vw":194.228083},{"c":194.93,"h":198.84,"l":193.63,"n":15391,"o":197.17,"t":"2026-07-14T04:00:00Z","v":812385,"vw":195.164562},{"c":194.16,"h":196.33,"l":190.675,"n":15679,"o":194.4,"t":"2026-07-15T04:00:00Z","v":1175767,"vw":193.970204},{"c":195.34,"h":196.34,"l":191.72,"n":12979,"o":192.34,"t":"2026-07-16T04:00:00Z","v":599402,"vw":194.645311},{"c":192.51,"h":195.84,"l":189.8,"n":17936,"o":191.49,"t":"2026-07-17T04:00:00Z","v":1449378,"vw":193.232585},{"c":191.23,"h":195.45,"l":189.89,"n":16940,"o":193.18,"t":"2026-07-20T04:00:00Z","v":1020038,"vw":191.264954},{"c":191.49,"h":194.795,"l":190,"n":19447,"o":190.58,"t":"2026-07-21T04:00:00Z","v":856200,"vw":191.941166},{"c":193,"h":194.5,"l":190.6,"n":16274,"o":190.77,"t":"2026-07-22T04:00:00Z","v":865258,"vw":192.906181},{"c":195.2,"h":195.97,"l":190.99,"n":14716,"o":191.39,"t":"2026-07-23T04:00:00Z","v":822572,"vw":194.658298},{"c":195.86,"h":197.68,"l":193.9,"n":14249,"o":195.61,"t":"2026-07-24T04:00:00Z","v":536246,"vw":195.935266},{"c":197.8,"h":199.17,"l":192.34,"n":14862,"o":196.91,"t":"2026-07-27T04:00:00Z","v":639329,"vw":195.248212},{"c":198.99,"h":199.94,"l":193.66,"n":18227,"o":196.96,"t":"2026-07-28T04:00:00Z","v":874560,"vw":198.357346},{"c":190.8,"h":197.7,"l":188.075,"n":15896,"o":196.77,"t":"2026-07-29T04:00:00Z","v":1080679,"vw":191.235556},{"c":193,"h":195,"l":191.03,"n":18089,"o":194.87,"t":"2026-07-30T04:00:00Z","v":1203975,"vw":193.793529},{"c":195.98,"h":196.71,"l":191.57,"n":14542,"o":195.7,"t":"2026-07-31T04:00:00Z","v":667033,"vw":195.444105},{"c":198.44,"h":200.38,"l":194.03,"n":17091,"o":195.74,"t":"2026-08-03T04:00:00Z","v":729009,"vw":198.373427},{"c":204.65,"h":205.92,"l":196.71,"n":28638,"o":200.65,"t":"2026-08-04T04:00:00Z","v":1703650,"vw":200.912334},{"c":204.08,"h":206.59,"l":202.66,"n":26541,"o":204.77,"t":"2026-08-05T04:00:00Z","v":1548944,"vw":204.356898},{"c":214.41,"h":230.32,"l":213.08,"n":48460,"o":220.2,"t":"2026-08-06T04:00:00Z","v":2637895,"vw":219.958888},{"c":213.13,"h":218.36,"l":212.62,"n":23829,"o":217.69,"t":"2026-08-07T04:00:00Z","v":813987,"vw":214.209022},{"c":211.92,"h":214.69,"l":210.33,"n":18829,"o":214,"t":"2026-08-10T04:00:00Z","v":715345,"vw":211.656761},{"c":216.89,"h":218.485,"l":211.53,"n":20589,"o":213.02,"t":"2026-08-11T04:00:00Z","v":942985,"vw":216.604453},{"c":216.53,"h":223.42,"l":214.48,"n":15709,"o":223.17,"t":"2026-08-12T04:00:00Z","v":600409,"vw":216.709197},{"c":216.7,"h":216.84,"l":213.68,"n":17175,"o":216.53,"t":"2026-08-13T04:00:00Z","v":602055,"vw":215.980499},{"c":219.4,"h":219.92,"l":214.75,"n":15396,"o":216.05,"t":"2026-08-14T04:00:00Z","v":520814,"vw":218.713182},{"c":219.81,"h":220.5691,"l":217.8,"n":15942,"o":219.3,"t":"2026-08-17T04:00:00Z","v":691792,"vw":219.468718},{"c":217.67,"h":218.77,"l":214.66,"n":18337,"o":217.04,"t":"2026-08-18T04:00:00Z","v":780886,"vw":217.199166},{"c":213.55,"h":219.09,"l":211.76,"n":15225,"o":216.62,"t":"2026-08-19T04:00:00Z","v":647580,"vw":213.313373},{"c":208.15,"h":214.13,"l":208.14,"n":13516,"o":211.47,"t":"2026-08-20T04:00:00Z","v":543923,"vw":209.703925},{"c":208.1,"h":211.24,"l":206.05,"n":16120,"o":210.18,"t":"2026-08-21T04:00:00Z","v":723334,"vw":207.857378},{"c":204.96,"h":208.94,"l":204.57,"n":11809,"o":208.23,"t":"2026-08-24T04:00:00Z","v":493200,"vw":205.163093},{"c":205.98,"h":209.825,"l":204.545,"n":12986,"o":208.11,"t":"2026-08-25T04:00:00Z","v":629560,"vw":205.98207},{"c":210.4,"h":211.18,"l":203.08,"n":14122,"o":206.64,"t":"2026-08-26T04:00:00Z","v":637201,"vw":210.157102},{"c":207.95,"h":211.345,"l":206.63,"n":10839,"o":210.12,"t":"2026-08-27T04:00:00Z","v":339622,"vw":207.863168},{"c":202.99,"h":207.94,"l":201.76,"n":12124,"o":206.065,"t":"2026-08-28T04:00:00Z","v":402141,"vw":203.36296},{"c":200.29,"h":202.42,"l":199.23,"n":12047,"o":202.08,"t":"2026-08-31T04:00:00Z","v":500774,"vw":200.632977},{"c":194.26,"h":201.06,"l":193.97,"n":16337,"o":201.06,"t":"2026-09-01T04:00:00Z","v":872656,"vw":195.086843},{"c":201,"h":203.34,"l":195,"n":20506,"o":200.37,"t":"2026-09-02T04:00:00Z","v":936160,"vw":200.999344},{"c":203.48,"h":205.23,"l":199.165,"n":19289,"o":201.53,"t":"2026-09-03T04:00:00Z","v":750183,"vw":202.461207},{"c":204.33,"h":206.89,"l":202.46,"n":14246,"o":204.7,"t":"2026-09-04T04:00:00Z","v":502141,"vw":203.864987},{"c":201.52,"h":204.805,"l":201.34,"n":16111,"o":204.12,"t":"2026-09-08T04:00:00Z","v":450708,"vw":202.339545},{"c":198.26,"h":201.265,"l":197.61,"n":15390,"o":199.88,"t":"2026-09-09T04:00:00Z","v":602889,"vw":198.707324},{"c":196.23,"h":197.472,"l":193.27,"n":13945,"o":196,"t":"2026-09-10T04:00:00Z","v":646270,"vw":196.15847},{"c":204.14,"h":204.62,"l":197.55,"n":18501,"o":199.14,"t":"2026-09-11T04:00:00Z","v":786435,"vw":203.189095},{"c":199.5,"h":199.99,"l":196.48,"n":21360,"o":198.31,"t":"2026-09-14T04:00:00Z","v":751599,"vw":198.741297},{"c":197.99,"h":201.685,"l":197.37,"n":14219,"o":201.07,"t":"2026-09-15T04:00:00Z","v":567123,"vw":198.777682},{"c":194.5,"h":201.115,"l":192.6194,"n":18040,"o":200,"t":"2026-09-16T04:00:00Z","v":864020,"vw":195.720571},{"c":202.81,"h":203.85,"l":195.07,"n":25589,"o":198.39,"t":"2026-09-17T04:00:00Z","v":1413332,"vw":202.211287},{"c":204.47,"h":205.505,"l":201.8175,"n":22190,"o":202.82,"t":"2026-09-18T04:00:00Z","v":1994205,"vw":204.072137},{"c":205.68,"h":207.91,"l":204.99,"n":15253,"o":206.07,"t":"2026-09-21T04:00:00Z","v":718495,"vw":205.920976},{"c":208.63,"h":210.29,"l":205.97,"n":17159,"o":206.49,"t":"2026-09-22T04:00:00Z","v":881551,"vw":208.76162},{"c":211.94,"h":213.4,"l":207.49,"n":14722,"o":208.17,"t":"2026-09-23T04:00:00Z","v":747066,"vw":211.644271},{"c":213.97,"h":214.39,"l":208.5,"n":18010,"o":210.18,"t":"2026-09-24T04:00:00Z","v":796901,"vw":212.941664},{"c":206.26,"h":216.95,"l":203.51,"n":30457,"o":215.48,"t":"2026-09-25T04:00:00Z","v":1511254,"vw":207.844167},{"c":207.18,"h":210.17,"l":203.965,"n":21565,"o":205.2,"t":"2026-09-28T04:00:00Z","v":871711,"vw":207.208588},{"c":204.54,"h":207.435,"l":203.3,"n":20840,"o":206.56,"t":"2026-09-29T04:00:00Z","v":1153791,"vw":204.502815},{"c":201.82,"h":207.24,"l":201.68,"n":16431,"o":202.9,"t":"2026-09-30T04:00:00Z","v":933639,"vw":202.961061},{"c":202.13,"h":202.645,"l":196.38,"n":19155,"o":200.78,"t":"2026-10-01T04:00:00Z","v":966385,"vw":201.184214},{"c":206.17,"h":207.36,"l":201.88,"n":13790,"o":201.88,"t":"2026-10-02T04:00:00Z","v":608605,"vw":206.116195},{"c":206.2,"h":208.97,"l":203.62,"n":14400,"o":208.76,"t":"2026-10-05T04:00:00Z","v":727066,"vw":206.833766},{"c":207.31,"h":210.56,"l":204.5601,"n":14844,"o":207.59,"t":"2026-10-06T04:00:00Z","v":664777,"vw":207.494644},{"c":200.39,"h":206.08,"l":199.83,"n":14659,"o":204.35,"t":"2026-10-07T04:00:00Z","v":538243,"vw":200.934125},{"c":198.7,"h":199.95,"l":195.83,"n":14247,"o":197.92,"t":"2026-10-08T04:00:00Z","v":606477,"vw":198.363057},{"c":201.37,"h":202.655,"l":197.16,"n":15458,"o":198.01,"t":"2026-10-09T04:00:00Z","v":764903,"vw":200.330819},{"c":201.9,"h":203.74,"l":200.55,"n":12398,"o":200.79,"t":"2026-10-12T04:00:00Z","v":481825,"vw":202.019662},{"c":201.66,"h":203.2025,"l":198.0401,"n":13731,"o":201.58,"t":"2026-10-13T04:00:00Z","v":726657,"vw":201.284724},{"c":199.77,"h":202.5,"l":198.065,"n":14079,"o":200.41,"t":"2026-10-14T04:00:00Z","v":589058,"vw":199.613112},{"c":201.04,"h":201.28,"l":195.365,"n":15984,"o":198.51,"t":"2026-10-15T04:00:00Z","v":729556,"vw":199.321741},{"c":198.42,"h":202.35,"l":195.82,"n":16820,"o":200.82,"t":"2026-10-16T04:00:00Z","v":720513,"vw":198.685558},{"c":198.41,"h":200.245,"l":197.0675,"n":13873,"o":200,"t":"2026-10-19T04:00:00Z","v":517772,"vw":198.425457},{"c":196.13,"h":198.9275,"l":192.76,"n":14528,"o":196.15,"t":"2026-10-20T04:00:00Z","v":645217,"vw":195.740474},{"c":200.34,"h":201.19,"l":194.99,"n":15518,"o":196.69,"t":"2026-10-21T04:00:00Z","v":703540,"vw":199.892535},{"c":188.26,"h":196.45,"l":185.28,"n":22015,"o":196.27,"t":"2026-10-22T04:00:00Z","v":921519,"vw":187.945449}],"volatilityBars":[{"c":206.39,"h":207.125,"l":205.06,"n":338,"o":206.07,"t":"2026-09-21T13:30:00Z","v":18541,"vw":206.340136},{"c":206.42,"h":207.91,"l":206,"n":530,"o":206.5925,"t":"2026-09-21T13:45:00Z","v":36236,"vw":207.171159},{"c":206.61,"h":206.61,"l":205.79,"n":335,"o":206.415,"t":"2026-09-21T14:00:00Z","v":9869,"vw":206.309422},{"c":206.59,"h":206.9,"l":206.14,"n":396,"o":206.5175,"t":"2026-09-21T14:15:00Z","v":11296,"vw":206.412504},{"c":205.17,"h":206.8,"l":205,"n":530,"o":206.48,"t":"2026-09-21T14:30:00Z","v":16657,"vw":206.053492},{"c":205.08,"h":205.9,"l":205,"n":454,"o":205.31,"t":"2026-09-21T14:45:00Z","v":11089,"vw":205.352023},{"c":205.97,"h":205.97,"l":204.99,"n":428,"o":205.4484,"t":"2026-09-21T15:00:00Z","v":11223,"vw":205.56056},{"c":206.085,"h":206.215,"l":205.63,"n":484,"o":205.97,"t":"2026-09-21T15:15:00Z","v":12225,"vw":206.007667},{"c":205.565,"h":206.025,"l":205.24,"n":324,"o":205.83,"t":"2026-09-21T15:30:00Z","v":9088,"vw":205.602729},{"c":205.51,"h":205.71,"l":205,"n":317,"o":205.12,"t":"2026-09-21T15:45:00Z","v":10875,"vw":205.4527},{"c":206.065,"h":206.185,"l":205.28,"n":540,"o":205.51,"t":"2026-09-21T16:00:00Z","v":22353,"vw":205.960084},{"c":205.75,"h":206.13,"l":205.75,"n":262,"o":206.065,"t":"2026-09-21T16:15:00Z","v":5790,"vw":205.987919},{"c":206.555,"h":206.965,"l":205.91,"n":542,"o":206.05,"t":"2026-09-21T16:30:00Z","v":14567,"vw":206.480605},{"c":206.55,"h":206.85,"l":206.23,"n":294,"o":206.23,"t":"2026-09-21T16:45:00Z","v":9226,"vw":206.54878},{"c":206.84,"h":206.84,"l":206.39,"n":391,"o":206.55,"t":"2026-09-21T17:00:00Z","v":19006,"vw":206.540472},{"c":206.07,"h":206.815,"l":206.07,"n":561,"o":206.815,"t":"2026-09-21T17:15:00Z","v":17401,"vw":206.510971},{"c":206.09,"h":206.14,"l":205.39,"n":218,"o":206.08,"t":"2026-09-21T17:30:00Z","v":6397,"vw":205.9905},{"c":206.14,"h":206.205,"l":205.89,"n":367,"o":206.2,"t":"2026-09-21T17:45:00Z","v":11204,"vw":206.075205},{"c":205.915,"h":206.165,"l":205.815,"n":323,"o":206.14,"t":"2026-09-21T18:00:00Z","v":8584,"vw":205.902664},{"c":206.065,"h":206.22,"l":205.88,"n":559,"o":205.98,"t":"2026-09-21T18:15:00Z","v":19153,"vw":206.06062},{"c":206.26,"h":206.42,"l":205.95,"n":467,"o":205.95,"t":"2026-09-21T18:30:00Z","v":14532,"vw":206.264004},{"c":206.355,"h":206.575,"l":206.21,"n":439,"o":206.28,"t":"2026-09-21T18:45:00Z","v":16377,"vw":206.388254},{"c":205.56,"h":206.33,"l":205.49,"n":599,"o":206.33,"t":"2026-09-21T19:00:00Z","v":15049,"vw":205.851284},{"c":205.285,"h":205.735,"l":205.28,"n":737,"o":205.54,"t":"2026-09-21T19:15:00Z","v":25693,"vw":205.569359},{"c":205.61,"h":205.61,"l":205.19,"n":790,"o":205.37,"t":"2026-09-21T19:30:00Z","v":23115,"vw":205.400029},{"c":205.74,"h":205.9825,"l":205.48,"n":2680,"o":205.7,"t":"2026-09-21T19:45:00Z","v":113391,"vw":205.749051},{"c":205.68,"h":205.68,"l":205.66,"n":44,"o":205.66,"t":"2026-09-21T20:00:00Z","v":199542,"vw":205.67999},{"c":206,"h":206,"l":205.4,"n":20,"o":205.81,"t":"2026-09-22T11:30:00Z","v":2074,"vw":205.647227},{"c":206.51,"h":206.51,"l":206.51,"n":6,"o":206.51,"t":"2026-09-22T12:00:00Z","v":613,"vw":206.51},{"c":206.4,"h":206.41,"l":206.4,"n":8,"o":206.41,"t":"2026-09-22T12:45:00Z","v":438,"vw":206.407319},{"c":206.1,"h":206.1,"l":205.31,"n":30,"o":205.31,"t":"2026-09-22T13:00:00Z","v":722,"vw":205.933955},{"c":207.8,"h":207.8,"l":206.49,"n":165,"o":206.49,"t":"2026-09-22T13:30:00Z","v":8072,"vw":206.683493},{"c":206.93,"h":206.93,"l":205.97,"n":151,"o":206.7,"t":"2026-09-22T13:45:00Z","v":4002,"vw":206.478758},{"c":207.585,"h":207.675,"l":206.8,"n":274,"o":206.82,"t":"2026-09-22T14:00:00Z","v":8812,"vw":207.0616},{"c":207.755,"h":208.18,"l":207.09,"n":480,"o":207.595,"t":"2026-09-22T14:15:00Z","v":16389,"vw":207.658037},{"c":207.6,"h":208.025,"l":207.42,"n":460,"o":207.785,"t":"2026-09-22T14:30:00Z","v":15423,"vw":207.768491},{"c":207.49,"h":207.66,"l":206.91,"n":310,"o":207.66,"t":"2026-09-22T14:45:00Z","v":12106,"vw":207.311733},{"c":209.175,"h":209.175,"l":207.55,"n":513,"o":207.55,"t":"2026-09-22T15:00:00Z","v":16800,"vw":208.568006},{"c":208.67,"h":209.255,"l":208.56,"n":448,"o":209.215,"t":"2026-09-22T15:15:00Z","v":22069,"vw":208.915527},{"c":209.065,"h":209.08,"l":208.6,"n":549,"o":208.67,"t":"2026-09-22T15:30:00Z","v":14789,"vw":208.793711},{"c":209.93,"h":209.93,"l":209.015,"n":349,"o":209.1,"t":"2026-09-22T15:45:00Z","v":6968,"vw":209.380088},{"c":209.605,"h":210.16,"l":209.27,"n":541,"o":209.87,"t":"2026-09-22T16:00:00Z","v":16614,"vw":209.638638},{"c":208.93,"h":209.65,"l":208.87,"n":436,"o":209.41,"t":"2026-09-22T16:15:00Z","v":13299,"vw":209.271607},{"c":209.235,"h":209.31,"l":208.92,"n":292,"o":208.92,"t":"2026-09-22T16:30:00Z","v":6128,"vw":209.135774},{"c":209.6,"h":209.95,"l":209.29,"n":437,"o":209.34,"t":"2026-09-22T16:45:00Z","v":15052,"vw":209.519573},{"c":208.87,"h":209.595,"l":208.85,"n":305,"o":209.595,"t":"2026-09-22T17:00:00Z","v":14282,"vw":209.334922},{"c":208.98,"h":209.1,"l":208.81,"n":294,"o":208.97,"t":"2026-09-22T17:15:00Z","v":6597,"vw":208.906389},{"c":209.57,"h":209.57,"l":209.02,"n":368,"o":209.12,"t":"2026-09-22T17:30:00Z","v":11368,"vw":209.148754},{"c":210.09,"h":210.2362,"l":209.46,"n":720,"o":209.46,"t":"2026-09-22T17:45:00Z","v":17108,"vw":209.873451},{"c":210.035,"h":210.29,"l":209.81,"n":502,"o":210.06,"t":"2026-09-22T18:00:00Z","v":11721,"vw":210.085433},{"c":209.95,"h":210.225,"l":209.88,"n":488,"o":210.01,"t":"2026-09-22T18:15:00Z","v":9337,"vw":210.121813},{"c":208.77,"h":209.88,"l":208.77,"n":456,"o":209.86,"t":"2026-09-22T18:30:00Z","v":9027,"vw":209.328174},{"c":209.28,"h":209.32,"l":208.895,"n":527,"o":208.93,"t":"2026-09-22T18:45:00Z","v":9929,"vw":209.128237},{"c":209.1,"h":209.34,"l":208.94,"n":630,"o":209.34,"t":"2026-09-22T19:00:00Z","v":15914,"vw":209.127679},{"c":208.405,"h":209.07,"l":208.405,"n":820,"o":209.03,"t":"2026-09-22T19:15:00Z","v":20077,"vw":208.824286},{"c":208.82,"h":209.105,"l":208.34,"n":1042,"o":208.34,"t":"2026-09-22T19:30:00Z","v":22850,"vw":208.772007},{"c":208.58,"h":209.785,"l":208.58,"n":3594,"o":208.79,"t":"2026-09-22T19:45:00Z","v":158731,"vw":209.194543},{"c":208.63,"h":208.63,"l":208.63,"n":44,"o":208.63,"t":"2026-09-22T20:00:00Z","v":371805,"vw":208.63},{"c":208.655,"h":210.315,"l":207.985,"n":334,"o":208.17,"t":"2026-09-23T13:30:00Z","v":21649,"vw":208.867354},{"c":209.365,"h":209.58,"l":207.49,"n":789,"o":209.29,"t":"2026-09-23T13:45:00Z","v":45000,"vw":208.274604},{"c":211.45,"h":211.48,"l":209.325,"n":353,"o":209.33,"t":"2026-09-23T14:00:00Z","v":14106,"vw":210.899424},{"c":210.13,"h":211.855,"l":209.95,"n":376,"o":211.475,"t":"2026-09-23T14:15:00Z","v":11718,"vw":211.364673},{"c":211.265,"h":211.7,"l":210.305,"n":279,"o":210.46,"t":"2026-09-23T14:30:00Z","v":6948,"vw":211.145656},{"c":211.7,"h":211.835,"l":210.965,"n":298,"o":211.01,"t":"2026-09-23T14:45:00Z","v":8332,"vw":211.377698},{"c":212.42,"h":212.53,"l":211.13,"n":403,"o":211.53,"t":"2026-09-23T15:00:00Z","v":14276,"vw":211.722057},{"c":212.75,"h":213.4,"l":212.36,"n":567,"o":212.51,"t":"2026-09-23T15:15:00Z","v":20338,"vw":212.989439},{"c":212.45,"h":212.8125,"l":212.13,"n":221,"o":212.8125,"t":"2026-09-23T15:30:00Z","v":4691,"vw":212.424555},{"c":212.005,"h":212.81,"l":211.55,"n":395,"o":212.36,"t":"2026-09-23T15:45:00Z","v":13525,"vw":212.192624},{"c":212.245,"h":212.245,"l":211.48,"n":237,"o":211.94,"t":"2026-09-23T16:00:00Z","v":9933,"vw":211.769805},{"c":212.26,"h":212.37,"l":211.78,"n":172,"o":212.37,"t":"2026-09-23T16:15:00Z","v":5061,"vw":212.020781},{"c":212.175,"h":212.48,"l":211.93,"n":216,"o":212.47,"t":"2026-09-23T16:30:00Z","v":8454,"vw":212.367619},{"c":212.33,"h":212.36,"l":211.87,"n":228,"o":211.9287,"t":"2026-09-23T16:45:00Z","v":6412,"vw":212.151236},{"c":212.575,"h":212.65,"l":211.31,"n":391,"o":212.13,"t":"2026-09-23T17:00:00Z","v":13265,"vw":212.0592},{"c":212.545,"h":212.81,"l":212.48,"n":220,"o":212.5675,"t":"2026-09-23T17:15:00Z","v":6203,"vw":212.643532},{"c":212.535,"h":212.8,"l":212.29,"n":410,"o":212.8,"t":"2026-09-23T17:30:00Z","v":13824,"vw":212.539847},{"c":213.2,"h":213.21,"l":212.69,"n":375,"o":212.74,"t":"2026-09-23T17:45:00Z","v":11955,"vw":212.973963},{"c":212.38,"h":213.25,"l":212.21,"n":394,"o":212.97,"t":"2026-09-23T18:00:00Z","v":18110,"vw":212.520371},{"c":212.15,"h":212.54,"l":212.08,"n":444,"o":212.24,"t":"2026-09-23T18:15:00Z","v":14268,"vw":212.350945},{"c":211.315,"h":212,"l":211.265,"n":398,"o":212,"t":"2026-09-23T18:30:00Z","v":13508,"vw":211.661816},{"c":211.77,"h":211.78,"l":211.14,"n":456,"o":211.305,"t":"2026-09-23T18:45:00Z","v":12344,"vw":211.453589},{"c":212,"h":212.035,"l":211.7,"n":449,"o":211.9,"t":"2026-09-23T19:00:00Z","v":12913,"vw":211.945831},{"c":212.05,"h":212.05,"l":211.51,"n":673,"o":212.05,"t":"2026-09-23T19:15:00Z","v":23013,"vw":211.7557},{"c":212.395,"h":212.5,"l":212.035,"n":741,"o":212.05,"t":"2026-09-23T19:30:00Z","v":28367,"vw":212.314884},{"c":212.01,"h":212.57,"l":211.44,"n":3446,"o":212.52,"t":"2026-09-23T19:45:00Z","v":139531,"vw":211.973582},{"c":211.94,"h":211.94,"l":211.94,"n":40,"o":211.94,"t":"2026-09-23T20:00:00Z","v":230947,"vw":211.94},{"c":210.12,"h":210.67,"l":208.5,"n":320,"o":210.18,"t":"2026-09-24T13:30:00Z","v":15822,"vw":209.432832},{"c":211.32,"h":211.685,"l":210.035,"n":399,"o":210.035,"t":"2026-09-24T13:45:00Z","v":13875,"vw":210.82347},{"c":211.555,"h":212.185,"l":211.49,"n":489,"o":211.63,"t":"2026-09-24T14:00:00Z","v":14189,"vw":211.781691},{"c":211.22,"h":211.575,"l":210.925,"n":305,"o":211.555,"t":"2026-09-24T14:15:00Z","v":7745,"vw":211.199206},{"c":210.565,"h":211.36,"l":210.56,"n":438,"o":211.13,"t":"2026-09-24T14:30:00Z","v":15843,"vw":211.141325},{"c":211.2625,"h":211.39,"l":210.565,"n":325,"o":210.75,"t":"2026-09-24T14:45:00Z","v":17197,"vw":211.097426},{"c":210.8525,"h":211.49,"l":210.8525,"n":269,"o":211.355,"t":"2026-09-24T15:00:00Z","v":6333,"vw":211.285921},{"c":210.58,"h":211.01,"l":210.55,"n":314,"o":211,"t":"2026-09-24T15:15:00Z","v":8279,"vw":210.787098},{"c":211.615,"h":211.615,"l":210.305,"n":680,"o":210.5,"t":"2026-09-24T15:30:00Z","v":31934,"vw":210.598265},{"c":211.76,"h":211.76,"l":211.4,"n":250,"o":211.45,"t":"2026-09-24T15:45:00Z","v":5639,"vw":211.550326},{"c":211.56,"h":211.57,"l":211.235,"n":393,"o":211.48,"t":"2026-09-24T16:00:00Z","v":12310,"vw":211.411225},{"c":212.91,"h":213.205,"l":211.585,"n":564,"o":211.77,"t":"2026-09-24T16:15:00Z","v":18374,"vw":212.607853},{"c":213.35,"h":213.89,"l":212.1675,"n":404,"o":212.68,"t":"2026-09-24T16:30:00Z","v":12022,"vw":213.141538},{"c":212.8025,"h":213.31,"l":212.74,"n":303,"o":213.25,"t":"2026-09-24T16:45:00Z","v":7565,"vw":213.020833},{"c":212.68,"h":212.78,"l":212.115,"n":567,"o":212.78,"t":"2026-09-24T17:00:00Z","v":22284,"vw":212.463956},{"c":212.39,"h":212.82,"l":212.13,"n":621,"o":212.73,"t":"2026-09-24T17:15:00Z","v":29411,"vw":212.539446},{"c":211.87,"h":212.75,"l":211.72,"n":736,"o":212.56,"t":"2026-09-24T17:30:00Z","v":31709,"vw":212.146815},{"c":212.075,"h":212.26,"l":211.675,"n":673,"o":211.8,"t":"2026-09-24T17:45:00Z","v":26171,"vw":212.104755},{"c":212.39,"h":212.5025,"l":211.61,"n":792,"o":212.055,"t":"2026-09-24T18:00:00Z","v":38283,"vw":211.887943},{"c":213.7,"h":213.82,"l":212.455,"n":549,"o":212.49,"t":"2026-09-24T18:15:00Z","v":17160,"vw":213.300766},{"c":213.76,"h":214.39,"l":213.06,"n":775,"o":213.62,"t":"2026-09-24T18:30:00Z","v":29884,"vw":213.479428},{"c":213.76,"h":214.06,"l":213.68,"n":574,"o":213.88,"t":"2026-09-24T18:45:00Z","v":13556,"vw":213.885533},{"c":213.8325,"h":214.01,"l":213.5,"n":548,"o":213.68,"t":"2026-09-24T19:00:00Z","v":13853,"vw":213.768115},{"c":213.63,"h":213.9,"l":213.39,"n":571,"o":213.745,"t":"2026-09-24T19:15:00Z","v":16440,"vw":213.593894},{"c":214.09,"h":214.16,"l":213.595,"n":1252,"o":213.69,"t":"2026-09-24T19:30:00Z","v":35992,"vw":213.875663},{"c":214.21,"h":214.3,"l":213.515,"n":3318,"o":214.065,"t":"2026-09-24T19:45:00Z","v":145727,"vw":213.993093},{"c":213.97,"h":213.97,"l":213.97,"n":29,"o":213.97,"t":"2026-09-24T20:00:00Z","v":153451,"vw":213.97},{"c":213.78,"h":216.95,"l":213.78,"n":600,"o":215.48,"t":"2026-09-25T13:30:00Z","v":33850,"vw":215.730689},{"c":213.895,"h":214.44,"l":213.23,"n":379,"o":213.78,"t":"2026-09-25T13:45:00Z","v":17230,"vw":213.9754},{"c":211.94,"h":213.815,"l":211.87,"n":687,"o":213.815,"t":"2026-09-25T14:00:00Z","v":32566,"vw":212.895922},{"c":211.97,"h":212.37,"l":211.3001,"n":613,"o":211.58,"t":"2026-09-25T14:15:00Z","v":22679,"vw":212.04677},{"c":211.25,"h":211.86,"l":211.24,"n":572,"o":211.85,"t":"2026-09-25T14:30:00Z","v":22625,"vw":211.625771},{"c":210.76,"h":211.62,"l":210.39,"n":1137,"o":211.265,"t":"2026-09-25T14:45:00Z","v":50725,"vw":210.987172},{"c":210.53,"h":211.42,"l":210,"n":712,"o":210.93,"t":"2026-09-25T15:00:00Z","v":22248,"vw":210.798654},{"c":210.29,"h":210.995,"l":209.7,"n":1026,"o":210.57,"t":"2026-09-25T15:15:00Z","v":39541,"vw":210.301215},{"c":209.625,"h":210.965,"l":209.21,"n":681,"o":210.57,"t":"2026-09-25T15:30:00Z","v":21616,"vw":210.051531},{"c":210.3025,"h":210.3025,"l":207.95,"n":1208,"o":209.4,"t":"2026-09-25T15:45:00Z","v":52839,"vw":209.391403},{"c":211.48,"h":211.615,"l":210.15,"n":621,"o":210.325,"t":"2026-09-25T16:00:00Z","v":20270,"vw":210.867981},{"c":211.8,"h":212.26,"l":211.56,"n":728,"o":211.56,"t":"2026-09-25T16:15:00Z","v":38771,"vw":211.944677},{"c":211.12,"h":211.79,"l":210.93,"n":613,"o":211.79,"t":"2026-09-25T16:30:00Z","v":17544,"vw":211.373262},{"c":210.115,"h":211.415,"l":209.5,"n":823,"o":211.415,"t":"2026-09-25T16:45:00Z","v":25456,"vw":210.256819},{"c":209.37,"h":210,"l":208.76,"n":776,"o":210,"t":"2026-09-25T17:00:00Z","v":24586,"vw":209.302028},{"c":210.17,"h":210.18,"l":208.82,"n":647,"o":209.555,"t":"2026-09-25T17:15:00Z","v":25585,"vw":209.577349},{"c":210.265,"h":210.6975,"l":210,"n":810,"o":210.175,"t":"2026-09-25T17:30:00Z","v":27278,"vw":210.252745},{"c":207.815,"h":210.62,"l":207.805,"n":1635,"o":210.265,"t":"2026-09-25T17:45:00Z","v":72943,"vw":209.106577},{"c":206.28,"h":207.44,"l":204.54,"n":2295,"o":207.39,"t":"2026-09-25T18:00:00Z","v":135979,"vw":205.69836},{"c":205.88,"h":207.65,"l":205.38,"n":1714,"o":206.105,"t":"2026-09-25T18:15:00Z","v":91971,"vw":206.439623},{"c":206.295,"h":207.56,"l":206.15,"n":884,"o":206.15,"t":"2026-09-25T18:30:00Z","v":45766,"vw":206.723034},{"c":205.29,"h":206.3,"l":204.79,"n":1107,"o":206.3,"t":"2026-09-25T18:45:00Z","v":49209,"vw":205.472248},{"c":205.93,"h":206.4,"l":203.51,"n":1387,"o":205.07,"t":"2026-09-25T19:00:00Z","v":67671,"vw":204.819879},{"c":206.33,"h":206.67,"l":205.68,"n":1232,"o":205.93,"t":"2026-09-25T19:15:00Z","v":47063,"vw":206.214756},{"c":206.08,"h":207.01,"l":205.91,"n":1640,"o":206.27,"t":"2026-09-25T19:30:00Z","v":63725,"vw":206.424445},{"c":206.29,"h":206.9,"l":205.965,"n":5141,"o":206.08,"t":"2026-09-25T19:45:00Z","v":220467,"vw":206.269943},{"c":206.26,"h":206.26,"l":206.2,"n":59,"o":206.2,"t":"2026-09-25T20:00:00Z","v":193159,"vw":206.259945},{"c":207.49,"h":207.85,"l":203.965,"n":604,"o":205.2,"t":"2026-09-28T13:30:00Z","v":33113,"vw":206.201994},{"c":209.7,"h":210.17,"l":207.49,"n":1093,"o":207.49,"t":"2026-09-28T13:45:00Z","v":72967,"vw":209.588489},{"c":208.885,"h":210.02,"l":208.63,"n":725,"o":209.52,"t":"2026-09-28T14:00:00Z","v":31907,"vw":208.880706},{"c":208.21,"h":208.9,"l":208.17,"n":696,"o":208.68,"t":"2026-09-28T14:15:00Z","v":23406,"vw":208.452542},{"c":207.95,"h":208.26,"l":207.6825,"n":496,"o":208.26,"t":"2026-09-28T14:30:00Z","v":14306,"vw":208.007536},{"c":207.1681,"h":208.05,"l":207.0734,"n":601,"o":207.95,"t":"2026-09-28T14:45:00Z","v":16020,"vw":207.571095},{"c":205.36,"h":206.84,"l":205.23,"n":811,"o":206.84,"t":"2026-09-28T15:00:00Z","v":20003,"vw":206.173499},{"c":205.105,"h":205.53,"l":204.995,"n":656,"o":205.26,"t":"2026-09-28T15:15:00Z","v":17898,"vw":205.214012},{"c":206.34,"h":207.28,"l":205.335,"n":592,"o":205.335,"t":"2026-09-28T15:30:00Z","v":21124,"vw":206.560935},{"c":205.72,"h":206.21,"l":205.545,"n":523,"o":206.21,"t":"2026-09-28T15:45:00Z","v":14364,"vw":205.735097},{"c":205.62,"h":206.005,"l":205.55,"n":507,"o":205.86,"t":"2026-09-28T16:00:00Z","v":13574,"vw":205.790442},{"c":207.98,"h":208.35,"l":205.72,"n":882,"o":205.72,"t":"2026-09-28T16:15:00Z","v":31904,"vw":207.279122},{"c":206.39,"h":207.79,"l":206.39,"n":309,"o":207.79,"t":"2026-09-28T16:30:00Z","v":8083,"vw":207.21978},{"c":206.01,"h":206.61,"l":205.47,"n":469,"o":206.44,"t":"2026-09-28T16:45:00Z","v":11863,"vw":205.956644},{"c":207.66,"h":208.03,"l":205.66,"n":757,"o":205.87,"t":"2026-09-28T17:00:00Z","v":31940,"vw":206.941487},{"c":206.94,"h":207.595,"l":206.72,"n":413,"o":207.37,"t":"2026-09-28T17:15:00Z","v":10771,"vw":206.932475},{"c":206.76,"h":207.23,"l":206.56,"n":458,"o":207,"t":"2026-09-28T17:30:00Z","v":11277,"vw":206.934404},{"c":206.65,"h":207.03,"l":206.385,"n":582,"o":207,"t":"2026-09-28T17:45:00Z","v":20181,"vw":206.8061},{"c":206.95,"h":206.95,"l":206.5325,"n":459,"o":206.58,"t":"2026-09-28T18:00:00Z","v":14741,"vw":206.71811},{"c":206.23,"h":206.895,"l":206.17,"n":447,"o":206.895,"t":"2026-09-28T18:15:00Z","v":9371,"vw":206.405187},{"c":206.51,"h":206.565,"l":206.2,"n":704,"o":206.235,"t":"2026-09-28T18:30:00Z","v":17386,"vw":206.379333},{"c":206.205,"h":206.63,"l":206.205,"n":673,"o":206.37,"t":"2026-09-28T18:45:00Z","v":17364,"vw":206.406801},{"c":205.74,"h":206.21,"l":205.72,"n":753,"o":206.21,"t":"2026-09-28T19:00:00Z","v":18999,"vw":205.877635},{"c":206.03,"h":206.225,"l":205.46,"n":914,"o":205.585,"t":"2026-09-28T19:15:00Z","v":20767,"vw":205.770769},{"c":206.55,"h":206.815,"l":206,"n":1112,"o":206.03,"t":"2026-09-28T19:30:00Z","v":31587,"vw":206.573724},{"c":207.2,"h":207.32,"l":206.41,"n":3980,"o":206.555,"t":"2026-09-28T19:45:00Z","v":165854,"vw":207.047756},{"c":207.18,"h":207.18,"l":207.18,"n":43,"o":207.18,"t":"2026-09-28T20:00:00Z","v":152933,"vw":207.18},{"c":206.1,"h":206.1,"l":206.1,"n":7,"o":206.1,"t":"2026-09-29T09:15:00Z","v":232,"vw":206.1},{"c":208.35,"h":208.35,"l":207.7,"n":15,"o":208.3,"t":"2026-09-29T11:30:00Z","v":645,"vw":208.169925},{"c":207.085,"h":207.435,"l":205.98,"n":183,"o":206.56,"t":"2026-09-29T13:30:00Z","v":10808,"vw":206.81971},{"c":206.15,"h":207.15,"l":206.145,"n":301,"o":207.15,"t":"2026-09-29T13:45:00Z","v":8732,"vw":206.490072},{"c":205.66,"h":206.3,"l":205.55,"n":402,"o":206.11,"t":"2026-09-29T14:00:00Z","v":6585,"vw":205.92813},{"c":204.5125,"h":205.73,"l":204.44,"n":570,"o":205.71,"t":"2026-09-29T14:15:00Z","v":13302,"vw":205.015027},{"c":204.22,"h":204.68,"l":203.38,"n":648,"o":204.63,"t":"2026-09-29T14:30:00Z","v":14014,"vw":204.114881},{"c":204.78,"h":204.955,"l":204.37,"n":447,"o":204.37,"t":"2026-09-29T14:45:00Z","v":10994,"vw":204.686202},{"c":204.44,"h":204.56,"l":204.23,"n":448,"o":204.56,"t":"2026-09-29T15:00:00Z","v":13095,"vw":204.344056},{"c":204.06,"h":204.65,"l":203.79,"n":618,"o":204.29,"t":"2026-09-29T15:15:00Z","v":19702,"vw":204.257328},{"c":203.78,"h":204.06,"l":203.3,"n":658,"o":204.06,"t":"2026-09-29T15:30:00Z","v":21845,"vw":203.796968},{"c":204.03,"h":204.18,"l":203.46,"n":707,"o":203.92,"t":"2026-09-29T15:45:00Z","v":22823,"vw":203.82162},{"c":203.86,"h":204.23,"l":203.45,"n":470,"o":204.04,"t":"2026-09-29T16:00:00Z","v":13226,"vw":203.847581},{"c":204.1175,"h":204.405,"l":203.6001,"n":225,"o":203.9,"t":"2026-09-29T16:15:00Z","v":5053,"vw":204.119444},{"c":204.53,"h":204.615,"l":204.195,"n":482,"o":204.245,"t":"2026-09-29T16:30:00Z","v":11301,"vw":204.453578},{"c":203.88,"h":204.66,"l":203.87,"n":588,"o":204.44,"t":"2026-09-29T16:45:00Z","v":17705,"vw":204.367108},{"c":204.1,"h":204.24,"l":203.87,"n":652,"o":203.88,"t":"2026-09-29T17:00:00Z","v":20346,"vw":204.107208},{"c":204.325,"h":204.36,"l":203.72,"n":451,"o":204.07,"t":"2026-09-29T17:15:00Z","v":14256,"vw":204.089247},{"c":204.245,"h":204.45,"l":204.06,"n":760,"o":204.3601,"t":"2026-09-29T17:30:00Z","v":34836,"vw":204.290089},{"c":203.9,"h":204.43,"l":203.89,"n":651,"o":204.325,"t":"2026-09-29T17:45:00Z","v":22863,"vw":204.211151},{"c":203.87,"h":204.465,"l":203.71,"n":771,"o":204.02,"t":"2026-09-29T18:00:00Z","v":26778,"vw":204.117762},{"c":203.95,"h":204.31,"l":203.7,"n":586,"o":204.01,"t":"2026-09-29T18:15:00Z","v":16247,"vw":203.981877},{"c":204.2,"h":204.62,"l":203.88,"n":565,"o":204.05,"t":"2026-09-29T18:30:00Z","v":27496,"vw":204.286692},{"c":204.42,"h":204.595,"l":203.935,"n":749,"o":204.0775,"t":"2026-09-29T18:45:00Z","v":30521,"vw":204.224008},{"c":204.57,"h":204.66,"l":204.09,"n":924,"o":204.42,"t":"2026-09-29T19:00:00Z","v":37119,"vw":204.384447},{"c":204.31,"h":204.54,"l":204.18,"n":658,"o":204.44,"t":"2026-09-29T19:15:00Z","v":23492,"vw":204.351862},{"c":204.15,"h":204.69,"l":204.07,"n":1044,"o":204.425,"t":"2026-09-29T19:30:00Z","v":38768,"vw":204.459344},{"c":204.53,"h":204.96,"l":204.165,"n":4301,"o":204.165,"t":"2026-09-29T19:45:00Z","v":274922,"vw":204.63892},{"c":204.54,"h":204.54,"l":204.54,"n":44,"o":204.54,"t":"2026-09-29T20:00:00Z","v":285753,"vw":204.54},{"c":204.54,"h":204.54,"l":204.54,"n":1,"o":204.54,"t":"2026-09-29T20:30:00Z","v":88260,"vw":204.54},{"c":205.61,"h":205.61,"l":205.61,"n":13,"o":205.61,"t":"2026-09-30T13:00:00Z","v":260,"vw":205.61},{"c":205.8,"h":205.8,"l":205.8,"n":21,"o":205.8,"t":"2026-09-30T13:15:00Z","v":322,"vw":205.8},{"c":204,"h":207.24,"l":202.9,"n":323,"o":202.9,"t":"2026-09-30T13:30:00Z","v":16934,"vw":204.976413},{"c":204.54,"h":205.06,"l":203.84,"n":374,"o":203.84,"t":"2026-09-30T13:45:00Z","v":14125,"vw":204.658569},{"c":204.255,"h":204.78,"l":203.71,"n":584,"o":204.32,"t":"2026-09-30T14:00:00Z","v":30380,"vw":204.115018},{"c":203.32,"h":204.545,"l":203.32,"n":681,"o":204.37,"t":"2026-09-30T14:15:00Z","v":33043,"vw":203.988288},{"c":204.1,"h":204.1,"l":203.23,"n":743,"o":203.24,"t":"2026-09-30T14:30:00Z","v":46855,"vw":203.775768},{"c":203.95,"h":204.325,"l":203.69,"n":416,"o":203.74,"t":"2026-09-30T14:45:00Z","v":17884,"vw":203.967228},{"c":203.99,"h":204.735,"l":203.74,"n":555,"o":203.94,"t":"2026-09-30T15:00:00Z","v":32961,"vw":204.015405},{"c":204.08,"h":204.37,"l":203.26,"n":513,"o":203.99,"t":"2026-09-30T15:15:00Z","v":20608,"vw":203.745445},{"c":203.78,"h":204.25,"l":203.72,"n":382,"o":204.06,"t":"2026-09-30T15:30:00Z","v":13462,"vw":204.044711},{"c":204.12,"h":204.33,"l":203.84,"n":240,"o":203.84,"t":"2026-09-30T15:45:00Z","v":9423,"vw":204.071755},{"c":204.19,"h":204.48,"l":204.08,"n":276,"o":204.16,"t":"2026-09-30T16:00:00Z","v":9130,"vw":204.261171},{"c":204.39,"h":204.605,"l":204.03,"n":266,"o":204.345,"t":"2026-09-30T16:15:00Z","v":7011,"vw":204.251541},{"c":205.08,"h":205.68,"l":204.25,"n":486,"o":204.4999,"t":"2026-09-30T16:30:00Z","v":17471,"vw":205.026659},{"c":205.0885,"h":205.22,"l":204.84,"n":407,"o":205.11,"t":"2026-09-30T16:45:00Z","v":13177,"vw":204.956245},{"c":204.73,"h":205.01,"l":204.73,"n":353,"o":204.885,"t":"2026-09-30T17:00:00Z","v":9535,"vw":204.865839},{"c":204.93,"h":204.9925,"l":204.67,"n":390,"o":204.8201,"t":"2026-09-30T17:15:00Z","v":10630,"vw":204.821075},{"c":205.15,"h":205.295,"l":204.495,"n":533,"o":204.875,"t":"2026-09-30T17:30:00Z","v":18619,"vw":204.926974},{"c":205.1,"h":205.1,"l":204.655,"n":472,"o":204.99,"t":"2026-09-30T17:45:00Z","v":14345,"vw":204.938249},{"c":204.72,"h":205.11,"l":204.72,"n":375,"o":205.07,"t":"2026-09-30T18:00:00Z","v":11147,"vw":204.995462},{"c":204.32,"h":204.79,"l":204.1,"n":518,"o":204.685,"t":"2026-09-30T18:15:00Z","v":13840,"vw":204.556163},{"c":204.335,"h":204.54,"l":204.165,"n":386,"o":204.36,"t":"2026-09-30T18:30:00Z","v":12262,"vw":204.304631},{"c":204.635,"h":204.635,"l":204.0656,"n":476,"o":204.36,"t":"2026-09-30T18:45:00Z","v":15301,"vw":204.288895},{"c":204.47,"h":204.685,"l":204.2,"n":468,"o":204.685,"t":"2026-09-30T19:00:00Z","v":10569,"vw":204.392415},{"c":204.18,"h":204.505,"l":203.74,"n":873,"o":204.505,"t":"2026-09-30T19:15:00Z","v":37277,"vw":204.14849},{"c":203.56,"h":204.09,"l":203.47,"n":832,"o":204.09,"t":"2026-09-30T19:30:00Z","v":24221,"vw":203.699395},{"c":201.69,"h":203.63,"l":201.68,"n":3423,"o":203.61,"t":"2026-09-30T19:45:00Z","v":145506,"vw":202.449193},{"c":201.82,"h":201.82,"l":201.81,"n":42,"o":201.81,"t":"2026-09-30T20:00:00Z","v":311966,"vw":201.819995},{"c":199.025,"h":202.645,"l":198.7,"n":788,"o":200.78,"t":"2026-10-01T13:30:00Z","v":36393,"vw":200.683695},{"c":199.075,"h":200.615,"l":198.83,"n":415,"o":199.26,"t":"2026-10-01T13:45:00Z","v":23146,"vw":199.677877},{"c":197.24,"h":198.305,"l":196.38,"n":732,"o":198.155,"t":"2026-10-01T14:00:00Z","v":26784,"vw":197.04867},{"c":198.695,"h":198.945,"l":197.46,"n":666,"o":197.46,"t":"2026-10-01T14:15:00Z","v":32737,"vw":198.129106},{"c":200.755,"h":200.965,"l":198.695,"n":556,"o":198.695,"t":"2026-10-01T14:30:00Z","v":33963,"vw":199.89018},{"c":200.145,"h":201.59,"l":200.14,"n":473,"o":200.575,"t":"2026-10-01T14:45:00Z","v":23998,"vw":200.657431},{"c":199.315,"h":199.91,"l":198.86,"n":601,"o":199.91,"t":"2026-10-01T15:00:00Z","v":19490,"vw":199.259061},{"c":200.18,"h":200.18,"l":199.11,"n":492,"o":199.32,"t":"2026-10-01T15:15:00Z","v":13937,"vw":199.693296},{"c":200.45,"h":200.78,"l":199.62,"n":466,"o":199.85,"t":"2026-10-01T15:30:00Z","v":23870,"vw":200.090533},{"c":200.39,"h":200.78,"l":199.77,"n":452,"o":200.46,"t":"2026-10-01T15:45:00Z","v":21750,"vw":200.312176},{"c":200.54,"h":200.97,"l":200.08,"n":663,"o":200.1725,"t":"2026-10-01T16:00:00Z","v":32132,"vw":200.506108},{"c":201.2,"h":201.32,"l":200.37,"n":498,"o":200.395,"t":"2026-10-01T16:15:00Z","v":15219,"vw":200.956771},{"c":201.245,"h":201.62,"l":201.01,"n":410,"o":201.1,"t":"2026-10-01T16:30:00Z","v":10666,"vw":201.313547},{"c":200.71,"h":201.57,"l":200.155,"n":442,"o":201.57,"t":"2026-10-01T16:45:00Z","v":11150,"vw":200.949876},{"c":201.025,"h":201.46,"l":200.815,"n":310,"o":200.815,"t":"2026-10-01T17:00:00Z","v":7182,"vw":201.13704},{"c":201.885,"h":201.985,"l":200.81,"n":345,"o":200.81,"t":"2026-10-01T17:15:00Z","v":9843,"vw":201.504398},{"c":202.16,"h":202.38,"l":201.73,"n":395,"o":201.77,"t":"2026-10-01T17:30:00Z","v":14484,"vw":202.180502},{"c":200.6,"h":202.27,"l":200.545,"n":638,"o":202.16,"t":"2026-10-01T17:45:00Z","v":24900,"vw":201.657617},{"c":201.26,"h":201.27,"l":200.25,"n":738,"o":200.71,"t":"2026-10-01T18:00:00Z","v":25929,"vw":200.493074},{"c":200.65,"h":201.63,"l":200.65,"n":598,"o":201.36,"t":"2026-10-01T18:15:00Z","v":18946,"vw":201.290409},{"c":201.07,"h":201.625,"l":200.565,"n":555,"o":200.66,"t":"2026-10-01T18:30:00Z","v":17487,"vw":201.032858},{"c":201.465,"h":201.465,"l":200.73,"n":775,"o":200.93,"t":"2026-10-01T18:45:00Z","v":19961,"vw":200.950164},{"c":201.17,"h":201.61,"l":200.92,"n":921,"o":201.49,"t":"2026-10-01T19:00:00Z","v":32485,"vw":201.251264},{"c":201.235,"h":201.3499,"l":201.01,"n":824,"o":201.165,"t":"2026-10-01T19:15:00Z","v":25330,"vw":201.147796},{"c":201.77,"h":201.825,"l":201.2,"n":1081,"o":201.27,"t":"2026-10-01T19:30:00Z","v":38080,"vw":201.52398},{"c":202.15,"h":202.25,"l":201.32,"n":3454,"o":201.73,"t":"2026-10-01T19:45:00Z","v":169078,"vw":201.893904},{"c":202.13,"h":202.13,"l":202.13,"n":36,"o":202.13,"t":"2026-10-01T20:00:00Z","v":225782,"vw":202.13},{"c":204.7,"h":204.7,"l":204.7,"n":11,"o":204.7,"t":"2026-10-02T13:15:00Z","v":180,"vw":204.7},{"c":206.13,"h":206.645,"l":201.88,"n":260,"o":201.88,"t":"2026-10-02T13:30:00Z","v":14244,"vw":204.866682},{"c":203.755,"h":206.65,"l":203.54,"n":336,"o":206.56,"t":"2026-10-02T13:45:00Z","v":16191,"vw":204.728497},{"c":204.57,"h":204.815,"l":203.755,"n":345,"o":203.755,"t":"2026-10-02T14:00:00Z","v":10287,"vw":204.233819},{"c":204.63,"h":204.79,"l":204.13,"n":382,"o":204.48,"t":"2026-10-02T14:15:00Z","v":12260,"vw":204.570649},{"c":205.34,"h":205.38,"l":204.57,"n":424,"o":204.62,"t":"2026-10-02T14:30:00Z","v":17368,"vw":204.98411},{"c":206.94,"h":207.0725,"l":205.62,"n":570,"o":205.62,"t":"2026-10-02T14:45:00Z","v":21672,"vw":206.563642},{"c":206.11,"h":206.68,"l":206.065,"n":440,"o":206.68,"t":"2026-10-02T15:00:00Z","v":11363,"vw":206.300096},{"c":205.62,"h":206.22,"l":205.16,"n":412,"o":206.215,"t":"2026-10-02T15:15:00Z","v":9655,"vw":205.688761},{"c":206.9374,"h":206.9374,"l":205.66,"n":328,"o":205.66,"t":"2026-10-02T15:30:00Z","v":7254,"vw":206.323357},{"c":207.12,"h":207.36,"l":206.645,"n":558,"o":206.645,"t":"2026-10-02T15:45:00Z","v":14476,"vw":207.21302},{"c":206.4,"h":207.26,"l":206.335,"n":342,"o":207.26,"t":"2026-10-02T16:00:00Z","v":7409,"vw":206.726662},{"c":205.75,"h":206.5575,"l":205.75,"n":307,"o":206.47,"t":"2026-10-02T16:15:00Z","v":6183,"vw":206.329918},{"c":205.925,"h":206.075,"l":205.53,"n":246,"o":205.83,"t":"2026-10-02T16:30:00Z","v":5831,"vw":205.859091},{"c":206.46,"h":206.49,"l":205.96,"n":197,"o":205.96,"t":"2026-10-02T16:45:00Z","v":4365,"vw":206.247836},{"c":206.26,"h":206.55,"l":206.26,"n":235,"o":206.54,"t":"2026-10-02T17:00:00Z","v":4709,"vw":206.41636},{"c":205.92,"h":206.49,"l":205.92,"n":203,"o":206.49,"t":"2026-10-02T17:15:00Z","v":3651,"vw":206.184572},{"c":206.17,"h":206.5,"l":205.88,"n":223,"o":205.915,"t":"2026-10-02T17:30:00Z","v":5753,"vw":206.113205},{"c":206.31,"h":206.51,"l":205.87,"n":253,"o":206.18,"t":"2026-10-02T17:45:00Z","v":5598,"vw":206.188602},{"c":206.47,"h":206.47,"l":206.04,"n":341,"o":206.18,"t":"2026-10-02T18:00:00Z","v":7750,"vw":206.19449},{"c":206.49,"h":206.64,"l":206.18,"n":413,"o":206.395,"t":"2026-10-02T18:15:00Z","v":8978,"vw":206.394339},{"c":206.27,"h":206.61,"l":206.08,"n":267,"o":206.6,"t":"2026-10-02T18:30:00Z","v":6651,"vw":206.317647},{"c":206.3,"h":206.3,"l":206.03,"n":458,"o":206.2,"t":"2026-10-02T18:45:00Z","v":8831,"vw":206.122498},{"c":206.14,"h":206.5283,"l":206.085,"n":404,"o":206.355,"t":"2026-10-02T19:00:00Z","v":11442,"vw":206.197553},{"c":206.35,"h":206.66,"l":206.16,"n":456,"o":206.215,"t":"2026-10-02T19:15:00Z","v":11238,"vw":206.364885},{"c":207,"h":207.24,"l":206.35,"n":724,"o":206.35,"t":"2026-10-02T19:30:00Z","v":21272,"vw":206.807135},{"c":206.17,"h":206.99,"l":206.13,"n":2506,"o":206.91,"t":"2026-10-02T19:45:00Z","v":96882,"vw":206.625359},{"c":206.17,"h":206.29,"l":206.17,"n":43,"o":206.29,"t":"2026-10-02T20:00:00Z","v":228392,"vw":206.17034},{"c":204.08,"h":208.76,"l":204.08,"n":225,"o":208.76,"t":"2026-10-05T13:30:00Z","v":9217,"vw":206.10573},{"c":205.15,"h":205.15,"l":203.62,"n":141,"o":203.62,"t":"2026-10-05T13:45:00Z","v":9194,"vw":203.988557},{"c":206.15,"h":206.745,"l":205.35,"n":353,"o":205.35,"t":"2026-10-05T14:00:00Z","v":20332,"vw":206.121236},{"c":207.855,"h":208.25,"l":206.28,"n":394,"o":206.28,"t":"2026-10-05T14:15:00Z","v":15277,"vw":207.688555},{"c":207.2,"h":207.98,"l":206.921,"n":354,"o":207.855,"t":"2026-10-05T14:30:00Z","v":14098,"vw":207.385267},{"c":207.47,"h":207.62,"l":206.82,"n":285,"o":207.44,"t":"2026-10-05T14:45:00Z","v":6403,"vw":207.162329},{"c":207.455,"h":207.61,"l":206.9475,"n":313,"o":207.54,"t":"2026-10-05T15:00:00Z","v":8157,"vw":207.264336},{"c":207.645,"h":207.91,"l":207.455,"n":296,"o":207.455,"t":"2026-10-05T15:15:00Z","v":11690,"vw":207.640177},{"c":208.03,"h":208.27,"l":207.69,"n":222,"o":207.695,"t":"2026-10-05T15:30:00Z","v":6092,"vw":207.90757},{"c":208.63,"h":208.97,"l":207.93,"n":589,"o":207.9475,"t":"2026-10-05T15:45:00Z","v":31413,"vw":208.568161},{"c":208.72,"h":208.84,"l":208.41,"n":285,"o":208.84,"t":"2026-10-05T16:00:00Z","v":8287,"vw":208.569505},{"c":208.29,"h":208.69,"l":208.04,"n":390,"o":208.61,"t":"2026-10-05T16:15:00Z","v":10281,"vw":208.436217},{"c":208.605,"h":208.73,"l":208.115,"n":345,"o":208.3,"t":"2026-10-05T16:30:00Z","v":10824,"vw":208.416554},{"c":208.66,"h":208.75,"l":208.27,"n":329,"o":208.75,"t":"2026-10-05T16:45:00Z","v":9171,"vw":208.547136},{"c":208.31,"h":208.5,"l":208.08,"n":377,"o":208.45,"t":"2026-10-05T17:00:00Z","v":12188,"vw":208.396692},{"c":207.99,"h":208.32,"l":207.8,"n":462,"o":208.165,"t":"2026-10-05T17:15:00Z","v":16623,"vw":208.002698},{"c":207.99,"h":208.2021,"l":207.865,"n":325,"o":208.045,"t":"2026-10-05T17:30:00Z","v":7932,"vw":208.054514},{"c":208.37,"h":208.37,"l":207.88,"n":421,"o":207.88,"t":"2026-10-05T17:45:00Z","v":12479,"vw":208.15728},{"c":208.1475,"h":208.38,"l":208.07,"n":468,"o":208.325,"t":"2026-10-05T18:00:00Z","v":9543,"vw":208.227726},{"c":208.15,"h":208.28,"l":207.87,"n":535,"o":208.26,"t":"2026-10-05T18:15:00Z","v":14723,"vw":208.034008},{"c":207.955,"h":208.285,"l":207.955,"n":404,"o":208.27,"t":"2026-10-05T18:30:00Z","v":10541,"vw":208.144307},{"c":207.91,"h":208.2,"l":207.73,"n":437,"o":208.2,"t":"2026-10-05T18:45:00Z","v":10554,"vw":208.008932},{"c":208.16,"h":208.26,"l":207.81,"n":395,"o":208.22,"t":"2026-10-05T19:00:00Z","v":8647,"vw":208.060423},{"c":208.01,"h":208.25,"l":207.845,"n":504,"o":208.17,"t":"2026-10-05T19:15:00Z","v":11300,"vw":207.987866},{"c":207.8,"h":207.99,"l":207.315,"n":877,"o":207.945,"t":"2026-10-05T19:30:00Z","v":32728,"vw":207.768411},{"c":206.43,"h":207.915,"l":206.3,"n":2994,"o":207.8,"t":"2026-10-05T19:45:00Z","v":112867,"vw":206.786701},{"c":206.2,"h":206.2,"l":206.2,"n":52,"o":206.2,"t":"2026-10-05T20:00:00Z","v":262711,"vw":206.2},{"c":208.82,"h":209.56,"l":204.5601,"n":466,"o":207.59,"t":"2026-10-06T13:30:00Z","v":11469,"vw":208.071685},{"c":210.42,"h":210.56,"l":208.385,"n":657,"o":208.75,"t":"2026-10-06T13:45:00Z","v":13967,"vw":209.549027},{"c":209.845,"h":210.545,"l":209.75,"n":559,"o":210.25,"t":"2026-10-06T14:00:00Z","v":19971,"vw":210.163274},{"c":207.93,"h":209.65,"l":207.895,"n":530,"o":209.65,"t":"2026-10-06T14:15:00Z","v":17713,"vw":208.567279},{"c":207.61,"h":208.6599,"l":207.5,"n":324,"o":207.93,"t":"2026-10-06T14:30:00Z","v":19842,"vw":208.023392},{"c":207.265,"h":207.78,"l":207.2,"n":122,"o":207.5275,"t":"2026-10-06T14:45:00Z","v":4901,"vw":207.455085},{"c":208.395,"h":208.395,"l":207.43,"n":325,"o":207.47,"t":"2026-10-06T15:00:00Z","v":8113,"vw":207.869285},{"c":208.4925,"h":208.67,"l":208.21,"n":279,"o":208.635,"t":"2026-10-06T15:15:00Z","v":6435,"vw":208.488907},{"c":208.4735,"h":208.4925,"l":208.08,"n":237,"o":208.4925,"t":"2026-10-06T15:30:00Z","v":4712,"vw":208.337518},{"c":208.37,"h":208.37,"l":208.13,"n":226,"o":208.34,"t":"2026-10-06T15:45:00Z","v":4405,"vw":208.328473},{"c":208.27,"h":208.415,"l":208.14,"n":334,"o":208.37,"t":"2026-10-06T16:00:00Z","v":7353,"vw":208.252017},{"c":208.25,"h":208.35,"l":208.08,"n":301,"o":208.11,"t":"2026-10-06T16:15:00Z","v":6369,"vw":208.246456},{"c":208.235,"h":208.655,"l":208.0371,"n":351,"o":208.19,"t":"2026-10-06T16:30:00Z","v":15214,"vw":208.397658},{"c":207.925,"h":208.26,"l":207.925,"n":188,"o":208.26,"t":"2026-10-06T16:45:00Z","v":3763,"vw":208.051956},{"c":208.11,"h":208.21,"l":207.885,"n":183,"o":207.885,"t":"2026-10-06T17:00:00Z","v":2923,"vw":208.064082},{"c":207.925,"h":208.32,"l":207.875,"n":321,"o":208.125,"t":"2026-10-06T17:15:00Z","v":8659,"vw":208.101455},{"c":207.97,"h":208,"l":207.785,"n":201,"o":207.925,"t":"2026-10-06T17:30:00Z","v":4183,"vw":207.912391},{"c":207.39,"h":207.885,"l":207.38,"n":311,"o":207.885,"t":"2026-10-06T17:45:00Z","v":5647,"vw":207.578106},{"c":207.24,"h":207.815,"l":207.21,"n":631,"o":207.54,"t":"2026-10-06T18:00:00Z","v":17701,"vw":207.559552},{"c":206.525,"h":207.33,"l":206.525,"n":432,"o":207.12,"t":"2026-10-06T18:15:00Z","v":10028,"vw":207.007173},{"c":206.47,"h":206.84,"l":206.47,"n":427,"o":206.58,"t":"2026-10-06T18:30:00Z","v":13366,"vw":206.638668},{"c":206.71,"h":206.75,"l":206.495,"n":537,"o":206.75,"t":"2026-10-06T18:45:00Z","v":14015,"vw":206.624649},{"c":206.71,"h":206.9,"l":206.69,"n":332,"o":206.75,"t":"2026-10-06T19:00:00Z","v":7055,"vw":206.810691},{"c":206.44,"h":207.01,"l":206.44,"n":653,"o":206.78,"t":"2026-10-06T19:15:00Z","v":14112,"vw":206.695167},{"c":206.4,"h":206.76,"l":206.4,"n":669,"o":206.56,"t":"2026-10-06T19:30:00Z","v":14929,"vw":206.536431},{"c":207.33,"h":207.36,"l":206.15,"n":2792,"o":206.42,"t":"2026-10-06T19:45:00Z","v":103735,"vw":206.863245},{"c":207.31,"h":207.31,"l":207.15,"n":30,"o":207.15,"t":"2026-10-06T20:00:00Z","v":268308,"vw":207.30917},{"c":207.31,"h":207.31,"l":207.31,"n":2,"o":207.31,"t":"2026-10-06T20:15:00Z","v":4406,"vw":207.31},{"c":204.21,"h":206.08,"l":203.38,"n":245,"o":204.35,"t":"2026-10-07T13:30:00Z","v":13564,"vw":204.717851},{"c":202.86,"h":204.655,"l":202.43,"n":436,"o":204.655,"t":"2026-10-07T13:45:00Z","v":11858,"vw":203.569337},{"c":201.83,"h":202.44,"l":200.9201,"n":442,"o":202.44,"t":"2026-10-07T14:00:00Z","v":16898,"vw":201.787349},{"c":202.01,"h":202.365,"l":201.47,"n":388,"o":201.84,"t":"2026-10-07T14:15:00Z","v":14948,"vw":201.996498},{"c":201.11,"h":201.81,"l":201.11,"n":324,"o":201.81,"t":"2026-10-07T14:30:00Z","v":8688,"vw":201.505306},{"c":201.425,"h":201.72,"l":200.9,"n":465,"o":200.98,"t":"2026-10-07T14:45:00Z","v":14978,"vw":201.211338},{"c":201.39,"h":201.76,"l":201.245,"n":377,"o":201.56,"t":"2026-10-07T15:00:00Z","v":10682,"vw":201.569636},{"c":200.9,"h":201.1081,"l":200.21,"n":427,"o":200.82,"t":"2026-10-07T15:15:00Z","v":25626,"vw":200.495987},{"c":201.17,"h":201.17,"l":200.43,"n":180,"o":200.76,"t":"2026-10-07T15:30:00Z","v":5950,"vw":200.982702},{"c":201.2625,"h":201.305,"l":200.54,"n":327,"o":201.11,"t":"2026-10-07T15:45:00Z","v":8159,"vw":200.882685},{"c":201.58,"h":201.8,"l":201.21,"n":362,"o":201.24,"t":"2026-10-07T16:00:00Z","v":11048,"vw":201.611949},{"c":201.7,"h":201.9,"l":201.5,"n":241,"o":201.59,"t":"2026-10-07T16:15:00Z","v":5439,"vw":201.639152},{"c":201.57,"h":201.88,"l":201.57,"n":160,"o":201.88,"t":"2026-10-07T16:30:00Z","v":3397,"vw":201.743664},{"c":201.7,"h":201.97,"l":201.43,"n":286,"o":201.79,"t":"2026-10-07T16:45:00Z","v":7902,"vw":201.752936},{"c":202.21,"h":202.35,"l":201.725,"n":250,"o":201.725,"t":"2026-10-07T17:00:00Z","v":6726,"vw":202.056618},{"c":202.61,"h":202.63,"l":202.195,"n":205,"o":202.2,"t":"2026-10-07T17:15:00Z","v":4589,"vw":202.425799},{"c":202.33,"h":202.475,"l":202.16,"n":273,"o":202.4,"t":"2026-10-07T17:30:00Z","v":7081,"vw":202.341913},{"c":201.965,"h":202.37,"l":201.96,"n":341,"o":202.37,"t":"2026-10-07T17:45:00Z","v":6535,"vw":202.123242},{"c":201.74,"h":202.11,"l":201.46,"n":489,"o":201.965,"t":"2026-10-07T18:00:00Z","v":12285,"vw":201.852128},{"c":201.49,"h":201.75,"l":201.46,"n":366,"o":201.47,"t":"2026-10-07T18:15:00Z","v":9044,"vw":201.613939},{"c":201.03,"h":201.455,"l":200.89,"n":300,"o":201.455,"t":"2026-10-07T18:30:00Z","v":7748,"vw":201.15861},{"c":201.05,"h":201.13,"l":200.79,"n":581,"o":201.13,"t":"2026-10-07T18:45:00Z","v":16889,"vw":200.931946},{"c":200.795,"h":201.2,"l":200.15,"n":623,"o":201.085,"t":"2026-10-07T19:00:00Z","v":17970,"vw":200.671778},{"c":200.71,"h":200.81,"l":200.365,"n":615,"o":200.665,"t":"2026-10-07T19:15:00Z","v":23409,"vw":200.608979},{"c":200.77,"h":200.91,"l":200.32,"n":822,"o":200.71,"t":"2026-10-07T19:30:00Z","v":26530,"vw":200.519529},{"c":200.5,"h":200.96,"l":199.83,"n":2824,"o":200.61,"t":"2026-10-07T19:45:00Z","v":108135,"vw":200.285425},{"c":200.39,"h":200.39,"l":200.33,"n":48,"o":200.33,"t":"2026-10-07T20:00:00Z","v":110497,"vw":200.389809},{"c":198.92,"h":198.935,"l":197.92,"n":177,"o":197.92,"t":"2026-10-08T13:30:00Z","v":11445,"vw":198.151579},{"c":199.095,"h":199.455,"l":198.51,"n":231,"o":198.775,"t":"2026-10-08T13:45:00Z","v":7480,"vw":198.912982},{"c":199.17,"h":199.95,"l":198.86,"n":198,"o":199.176,"t":"2026-10-08T14:00:00Z","v":6027,"vw":199.432553},{"c":198.865,"h":199.325,"l":198.63,"n":270,"o":199.0705,"t":"2026-10-08T14:15:00Z","v":8469,"vw":198.904894},{"c":197.92,"h":198.785,"l":197.92,"n":175,"o":198.69,"t":"2026-10-08T14:30:00Z","v":6132,"vw":198.586296},{"c":198.03,"h":198.17,"l":197.905,"n":160,"o":198.17,"t":"2026-10-08T14:45:00Z","v":4341,"vw":198.03369},{"c":197.01,"h":197.76,"l":197.01,"n":222,"o":197.76,"t":"2026-10-08T15:00:00Z","v":6688,"vw":197.238933},{"c":197.275,"h":197.49,"l":196.86,"n":439,"o":197.17,"t":"2026-10-08T15:15:00Z","v":15434,"vw":197.195603},{"c":197.55,"h":197.69,"l":196.79,"n":759,"o":197.21,"t":"2026-10-08T15:30:00Z","v":38493,"vw":197.225575},{"c":198.015,"h":198.015,"l":197.1551,"n":385,"o":197.63,"t":"2026-10-08T15:45:00Z","v":11765,"vw":197.471902},{"c":197.75,"h":198.24,"l":197.71,"n":415,"o":197.99,"t":"2026-10-08T16:00:00Z","v":13008,"vw":197.977069},{"c":197.76,"h":198.86,"l":197.73,"n":486,"o":197.73,"t":"2026-10-08T16:15:00Z","v":20320,"vw":198.112994},{"c":198.155,"h":198.195,"l":197.7,"n":291,"o":197.705,"t":"2026-10-08T16:30:00Z","v":9415,"vw":197.868389},{"c":196.46,"h":197.86,"l":196.23,"n":532,"o":197.86,"t":"2026-10-08T16:45:00Z","v":12773,"vw":196.908151},{"c":197.29,"h":197.725,"l":195.83,"n":501,"o":196.13,"t":"2026-10-08T17:00:00Z","v":13619,"vw":196.423421},{"c":196.6575,"h":197.7,"l":196.6575,"n":303,"o":197.28,"t":"2026-10-08T17:15:00Z","v":10266,"vw":197.387199},{"c":198.1083,"h":198.1083,"l":197.07,"n":216,"o":197.07,"t":"2026-10-08T17:30:00Z","v":5185,"vw":197.389496},{"c":198.17,"h":198.61,"l":198.035,"n":309,"o":198.08,"t":"2026-10-08T17:45:00Z","v":9824,"vw":198.322533},{"c":198.74,"h":198.74,"l":198.13,"n":282,"o":198.17,"t":"2026-10-08T18:00:00Z","v":8148,"vw":198.444516},{"c":199.07,"h":199.14,"l":198.75,"n":384,"o":198.88,"t":"2026-10-08T18:15:00Z","v":9724,"vw":198.95083},{"c":198.67,"h":198.92,"l":198.47,"n":262,"o":198.91,"t":"2026-10-08T18:30:00Z","v":6154,"vw":198.71181},{"c":198.47,"h":198.725,"l":198.375,"n":472,"o":198.49,"t":"2026-10-08T18:45:00Z","v":13495,"vw":198.559454},{"c":198.7,"h":198.78,"l":198.16,"n":555,"o":198.25,"t":"2026-10-08T19:00:00Z","v":23643,"vw":198.54628},{"c":198.87,"h":199.395,"l":198.745,"n":707,"o":198.745,"t":"2026-10-08T19:15:00Z","v":22758,"vw":199.120521},{"c":198.685,"h":199.075,"l":198.5,"n":892,"o":198.98,"t":"2026-10-08T19:30:00Z","v":29408,"vw":198.803978},{"c":198.69,"h":199.12,"l":198.21,"n":2826,"o":198.87,"t":"2026-10-08T19:45:00Z","v":136109,"vw":198.590088},{"c":198.7,"h":198.7,"l":198.58,"n":63,"o":198.58,"t":"2026-10-08T20:00:00Z","v":127301,"vw":198.69871},{"c":197.635,"h":199.16,"l":197.16,"n":306,"o":198.01,"t":"2026-10-09T13:30:00Z","v":28945,"vw":198.593308},{"c":199.01,"h":199.04,"l":197.305,"n":934,"o":197.41,"t":"2026-10-09T13:45:00Z","v":94747,"vw":198.481779},{"c":198.845,"h":199.515,"l":198.61,"n":1158,"o":198.975,"t":"2026-10-09T14:00:00Z","v":67077,"vw":198.910897},{"c":198.36,"h":199.36,"l":198.0825,"n":651,"o":198.885,"t":"2026-10-09T14:15:00Z","v":46614,"vw":198.863229},{"c":199.005,"h":199.105,"l":198.29,"n":370,"o":198.34,"t":"2026-10-09T14:30:00Z","v":13301,"vw":198.631579},{"c":200.005,"h":200.03,"l":199.045,"n":483,"o":199.045,"t":"2026-10-09T14:45:00Z","v":19802,"vw":199.672121},{"c":200.775,"h":200.85,"l":199.97,"n":593,"o":200.07,"t":"2026-10-09T15:00:00Z","v":30302,"vw":200.439612},{"c":200.92,"h":201.13,"l":200.67,"n":346,"o":200.77,"t":"2026-10-09T15:15:00Z","v":12926,"vw":200.892752},{"c":200.67,"h":201.045,"l":200.6,"n":269,"o":200.83,"t":"2026-10-09T15:30:00Z","v":8061,"vw":200.818071},{"c":200.665,"h":200.81,"l":200.48,"n":497,"o":200.6,"t":"2026-10-09T15:45:00Z","v":16227,"vw":200.651937},{"c":200.4025,"h":200.56,"l":200.22,"n":221,"o":200.48,"t":"2026-10-09T16:00:00Z","v":5154,"vw":200.424041},{"c":200.405,"h":200.47,"l":200.26,"n":381,"o":200.405,"t":"2026-10-09T16:15:00Z","v":13803,"vw":200.39734},{"c":200.47,"h":200.725,"l":200.345,"n":304,"o":200.4,"t":"2026-10-09T16:30:00Z","v":8750,"vw":200.433233},{"c":200.36,"h":200.56,"l":200.22,"n":416,"o":200.43,"t":"2026-10-09T16:45:00Z","v":10205,"vw":200.366591},{"c":201.02,"h":201.15,"l":200.415,"n":523,"o":200.415,"t":"2026-10-09T17:00:00Z","v":28704,"vw":200.853738},{"c":201,"h":201.53,"l":200.99,"n":274,"o":200.99,"t":"2026-10-09T17:15:00Z","v":9944,"vw":201.121408},{"c":201.8,"h":201.88,"l":201.07,"n":328,"o":201.07,"t":"2026-10-09T17:30:00Z","v":8934,"vw":201.540446},{"c":202,"h":202.02,"l":201.73,"n":349,"o":201.805,"t":"2026-10-09T17:45:00Z","v":10351,"vw":201.886017},{"c":202.39,"h":202.56,"l":201.85,"n":461,"o":201.98,"t":"2026-10-09T18:00:00Z","v":20328,"vw":202.173897},{"c":202.1,"h":202.485,"l":202.03,"n":343,"o":202.44,"t":"2026-10-09T18:15:00Z","v":11228,"vw":202.245447},{"c":202.035,"h":202.22,"l":201.99,"n":362,"o":202.095,"t":"2026-10-09T18:30:00Z","v":11433,"vw":202.113744},{"c":202.34,"h":202.41,"l":201.82,"n":481,"o":202.09,"t":"2026-10-09T18:45:00Z","v":18679,"vw":202.16073},{"c":202.1,"h":202.6,"l":202.1,"n":433,"o":202.295,"t":"2026-10-09T19:00:00Z","v":13358,"vw":202.387202},{"c":202.53,"h":202.53,"l":201.99,"n":586,"o":202.045,"t":"2026-10-09T19:15:00Z","v":18860,"vw":202.217525},{"c":202.28,"h":202.655,"l":202.2,"n":770,"o":202.43,"t":"2026-10-09T19:30:00Z","v":26049,"vw":202.48905},{"c":201.34,"h":202.3,"l":201.14,"n":2284,"o":202.295,"t":"2026-10-09T19:45:00Z","v":86486,"vw":201.504665},{"c":201.37,"h":201.37,"l":201.37,"n":40,"o":201.37,"t":"2026-10-09T20:00:00Z","v":107139,"vw":201.37},{"c":201.195,"h":201.79,"l":200.55,"n":135,"o":200.79,"t":"2026-10-12T13:30:00Z","v":6002,"vw":201.087083},{"c":201.7175,"h":201.82,"l":200.6123,"n":296,"o":201.5,"t":"2026-10-12T13:45:00Z","v":25854,"vw":201.111419},{"c":202.395,"h":202.395,"l":201.45,"n":609,"o":201.68,"t":"2026-10-12T14:00:00Z","v":22189,"vw":201.807885},{"c":202.07,"h":202.3175,"l":201.9,"n":376,"o":202.295,"t":"2026-10-12T14:15:00Z","v":11333,"vw":202.108179},{"c":203.09,"h":203.18,"l":202.145,"n":426,"o":202.3,"t":"2026-10-12T14:30:00Z","v":16236,"vw":202.446962},{"c":202.74,"h":203.115,"l":202.5,"n":469,"o":202.91,"t":"2026-10-12T14:45:00Z","v":12433,"vw":202.695342},{"c":202.53,"h":202.825,"l":202.45,"n":344,"o":202.825,"t":"2026-10-12T15:00:00Z","v":7886,"vw":202.568695},{"c":202.89,"h":202.995,"l":202.45,"n":297,"o":202.62,"t":"2026-10-12T15:15:00Z","v":6142,"vw":202.786653},{"c":203.075,"h":203.16,"l":202.81,"n":238,"o":202.94,"t":"2026-10-12T15:30:00Z","v":10618,"vw":203.037919},{"c":202.9,"h":203.17,"l":202.58,"n":390,"o":203.07,"t":"2026-10-12T15:45:00Z","v":12109,"vw":202.869571},{"c":203.71,"h":203.71,"l":203.01,"n":358,"o":203.01,"t":"2026-10-12T16:00:00Z","v":12112,"vw":203.352383},{"c":202.95,"h":203.74,"l":202.74,"n":370,"o":203.71,"t":"2026-10-12T16:15:00Z","v":10986,"vw":203.238892},{"c":203.36,"h":203.5,"l":203.07,"n":244,"o":203.07,"t":"2026-10-12T16:30:00Z","v":6521,"vw":203.289067},{"c":203.295,"h":203.46,"l":203.14,"n":188,"o":203.27,"t":"2026-10-12T16:45:00Z","v":4413,"vw":203.265242},{"c":203.285,"h":203.34,"l":203.03,"n":253,"o":203.3025,"t":"2026-10-12T17:00:00Z","v":6905,"vw":203.195976},{"c":203.225,"h":203.41,"l":203.0001,"n":176,"o":203.41,"t":"2026-10-12T17:15:00Z","v":4710,"vw":203.198883},{"c":203.13,"h":203.38,"l":203.05,"n":297,"o":203.32,"t":"2026-10-12T17:30:00Z","v":10314,"vw":203.169606},{"c":202.945,"h":203.25,"l":202.945,"n":247,"o":203.16,"t":"2026-10-12T17:45:00Z","v":6121,"vw":203.052601},{"c":202.37,"h":203.01,"l":202.19,"n":415,"o":203.01,"t":"2026-10-12T18:00:00Z","v":8219,"vw":202.735416},{"c":202.05,"h":202.37,"l":202.035,"n":331,"o":202.37,"t":"2026-10-12T18:15:00Z","v":9341,"vw":202.160112},{"c":202.18,"h":202.24,"l":202.02,"n":276,"o":202.1,"t":"2026-10-12T18:30:00Z","v":8619,"vw":202.152923},{"c":201.74,"h":202.18,"l":201.595,"n":457,"o":202.18,"t":"2026-10-12T18:45:00Z","v":10298,"vw":201.821201},{"c":201.6719,"h":201.86,"l":201.39,"n":406,"o":201.74,"t":"2026-10-12T19:00:00Z","v":11713,"vw":201.606064},{"c":201.085,"h":201.67,"l":201.05,"n":495,"o":201.67,"t":"2026-10-12T19:15:00Z","v":13265,"vw":201.254929},{"c":201.05,"h":201.34,"l":200.975,"n":915,"o":201.09,"t":"2026-10-12T19:30:00Z","v":31689,"vw":201.136158},{"c":201.94,"h":201.96,"l":200.99,"n":2226,"o":201.16,"t":"2026-10-12T19:45:00Z","v":83576,"vw":201.532212},{"c":201.9,"h":201.9,"l":201.9,"n":38,"o":201.9,"t":"2026-10-12T20:00:00Z","v":101528,"vw":201.9},{"c":200.945,"h":201.58,"l":200.4,"n":276,"o":201.58,"t":"2026-10-13T13:30:00Z","v":18364,"vw":201.116998},{"c":200.325,"h":201.64,"l":200.3,"n":566,"o":201.43,"t":"2026-10-13T13:45:00Z","v":19727,"vw":201.118804},{"c":200.83,"h":200.94,"l":200.26,"n":359,"o":200.47,"t":"2026-10-13T14:00:00Z","v":7908,"vw":200.631286},{"c":200.32,"h":200.87,"l":200.32,"n":451,"o":200.71,"t":"2026-10-13T14:15:00Z","v":13779,"vw":200.687963},{"c":199.765,"h":200.59,"l":199.2001,"n":481,"o":200.36,"t":"2026-10-13T14:30:00Z","v":16321,"vw":199.871228},{"c":199.495,"h":199.81,"l":199.07,"n":472,"o":199.705,"t":"2026-10-13T14:45:00Z","v":17469,"vw":199.481492},{"c":199.23,"h":199.57,"l":198.955,"n":413,"o":199.2,"t":"2026-10-13T15:00:00Z","v":11174,"vw":199.252177},{"c":198.46,"h":199.155,"l":198.46,"n":249,"o":199.155,"t":"2026-10-13T15:15:00Z","v":7656,"vw":198.873907},{"c":198.45,"h":198.45,"l":198.0401,"n":363,"o":198.26,"t":"2026-10-13T15:30:00Z","v":12220,"vw":198.246769},{"c":198.89,"h":198.89,"l":198.115,"n":320,"o":198.415,"t":"2026-10-13T15:45:00Z","v":6985,"vw":198.391243},{"c":199.48,"h":199.51,"l":198.99,"n":141,"o":198.99,"t":"2026-10-13T16:00:00Z","v":3943,"vw":199.291517},{"c":200.165,"h":200.17,"l":199.45,"n":340,"o":199.47,"t":"2026-10-13T16:15:00Z","v":20657,"vw":200.107935},{"c":200.885,"h":200.885,"l":200.195,"n":904,"o":200.255,"t":"2026-10-13T16:30:00Z","v":54823,"vw":200.436494},{"c":200.85,"h":201.13,"l":200.665,"n":193,"o":201.13,"t":"2026-10-13T16:45:00Z","v":4596,"vw":200.825178},{"c":200.385,"h":200.87,"l":200.3301,"n":275,"o":200.87,"t":"2026-10-13T17:00:00Z","v":10280,"vw":200.523117},{"c":201.28,"h":201.28,"l":200.385,"n":172,"o":200.39,"t":"2026-10-13T17:15:00Z","v":6445,"vw":200.559551},{"c":201.715,"h":201.755,"l":201.09,"n":254,"o":201.09,"t":"2026-10-13T17:30:00Z","v":5497,"vw":201.534564},{"c":201.5075,"h":201.825,"l":201.38,"n":289,"o":201.72,"t":"2026-10-13T17:45:00Z","v":6304,"vw":201.631148},{"c":202.5,"h":202.63,"l":201.48,"n":278,"o":201.48,"t":"2026-10-13T18:00:00Z","v":7568,"vw":202.167911},{"c":202.9,"h":202.97,"l":202.43,"n":285,"o":202.43,"t":"2026-10-13T18:15:00Z","v":5833,"vw":202.83059},{"c":202.79,"h":203.2025,"l":202.79,"n":360,"o":202.94,"t":"2026-10-13T18:30:00Z","v":7896,"vw":202.957944},{"c":201.7,"h":202.78,"l":201.46,"n":477,"o":202.74,"t":"2026-10-13T18:45:00Z","v":13906,"vw":202.194587},{"c":202.4,"h":202.55,"l":201.7,"n":383,"o":201.72,"t":"2026-10-13T19:00:00Z","v":8746,"vw":202.065513},{"c":202.03,"h":202.55,"l":201.845,"n":784,"o":202.32,"t":"2026-10-13T19:15:00Z","v":24155,"vw":202.24229},{"c":202.14,"h":202.47,"l":201.97,"n":742,"o":202.035,"t":"2026-10-13T19:30:00Z","v":18123,"vw":202.281803},{"c":201.65,"h":202.35,"l":201.38,"n":2368,"o":201.98,"t":"2026-10-13T19:45:00Z","v":80711,"vw":201.68697},{"c":201.66,"h":201.66,"l":201.66,"n":44,"o":201.66,"t":"2026-10-13T20:00:00Z","v":302776,"vw":201.66},{"c":200.695,"h":202.5,"l":199.43,"n":242,"o":200.41,"t":"2026-10-14T13:30:00Z","v":16148,"vw":200.518659},{"c":201.085,"h":201.87,"l":201.085,"n":226,"o":201.09,"t":"2026-10-14T13:45:00Z","v":7302,"vw":201.328955},{"c":200.49,"h":201.26,"l":200.25,"n":269,"o":201.26,"t":"2026-10-14T14:00:00Z","v":13366,"vw":200.686446},{"c":200.27,"h":200.91,"l":200.26,"n":517,"o":200.495,"t":"2026-10-14T14:15:00Z","v":17088,"vw":200.593094},{"c":201.08,"h":201.08,"l":200.4475,"n":344,"o":200.47,"t":"2026-10-14T14:30:00Z","v":13129,"vw":200.886616},{"c":200.65,"h":200.83,"l":200.08,"n":296,"o":200.83,"t":"2026-10-14T14:45:00Z","v":11512,"vw":200.462748},{"c":200.27,"h":200.89,"l":199.95,"n":192,"o":200.65,"t":"2026-10-14T15:00:00Z","v":5730,"vw":200.42436},{"c":200.04,"h":200.375,"l":199.93,"n":337,"o":200.125,"t":"2026-10-14T15:15:00Z","v":13959,"vw":200.133944},{"c":199.03,"h":200.13,"l":199.03,"n":236,"o":200.045,"t":"2026-10-14T15:30:00Z","v":6694,"vw":199.732996},{"c":199.14,"h":199.48,"l":198.8901,"n":436,"o":199.125,"t":"2026-10-14T15:45:00Z","v":16598,"vw":199.273035},{"c":199.28,"h":199.62,"l":199.16,"n":257,"o":199.315,"t":"2026-10-14T16:00:00Z","v":6693,"vw":199.447184},{"c":198.8,"h":199.1741,"l":198.47,"n":338,"o":199.095,"t":"2026-10-14T16:15:00Z","v":10663,"vw":198.742367},{"c":199.03,"h":199.12,"l":198.75,"n":162,"o":198.78,"t":"2026-10-14T16:30:00Z","v":6549,"vw":199.025078},{"c":199.54,"h":199.54,"l":198.94,"n":201,"o":198.94,"t":"2026-10-14T16:45:00Z","v":4355,"vw":199.187734},{"c":199.615,"h":199.98,"l":199.45,"n":432,"o":199.545,"t":"2026-10-14T17:00:00Z","v":17413,"vw":199.671463},{"c":199.07,"h":199.45,"l":198.98,"n":380,"o":199.45,"t":"2026-10-14T17:15:00Z","v":9744,"vw":199.299549},{"c":198.74,"h":199.075,"l":198.65,"n":392,"o":199.07,"t":"2026-10-14T17:30:00Z","v":12447,"vw":198.900419},{"c":198.33,"h":199.22,"l":198.18,"n":464,"o":198.755,"t":"2026-10-14T17:45:00Z","v":16229,"vw":198.868364},{"c":198.79,"h":198.79,"l":198.065,"n":454,"o":198.515,"t":"2026-10-14T18:00:00Z","v":11037,"vw":198.458162},{"c":198.54,"h":198.77,"l":198.32,"n":349,"o":198.725,"t":"2026-10-14T18:15:00Z","v":12708,"vw":198.587073},{"c":198.38,"h":198.55,"l":198.1701,"n":404,"o":198.45,"t":"2026-10-14T18:30:00Z","v":10435,"vw":198.418541},{"c":198.995,"h":199.03,"l":198.35,"n":631,"o":198.38,"t":"2026-10-14T18:45:00Z","v":24905,"vw":198.491352},{"c":199.185,"h":199.195,"l":198.4,"n":616,"o":198.8,"t":"2026-10-14T19:00:00Z","v":25578,"vw":198.638382},{"c":199.445,"h":199.64,"l":199.02,"n":466,"o":199.02,"t":"2026-10-14T19:15:00Z","v":16333,"vw":199.484824},{"c":200.25,"h":200.25,"l":199.82,"n":865,"o":199.88,"t":"2026-10-14T19:30:00Z","v":28012,"vw":200.027299},{"c":199.78,"h":200.26,"l":199.14,"n":2808,"o":200.21,"t":"2026-10-14T19:45:00Z","v":101802,"vw":199.644707},{"c":199.77,"h":199.87,"l":199.77,"n":36,"o":199.87,"t":"2026-10-14T20:00:00Z","v":83170,"vw":199.770255},{"c":199.75,"h":199.75,"l":199.75,"n":27,"o":199.75,"t":"2026-10-15T08:45:00Z","v":441,"vw":199.75},{"c":199.7,"h":199.7,"l":199.5,"n":10,"o":199.5,"t":"2026-10-15T09:15:00Z","v":374,"vw":199.6},{"c":199.6,"h":199.6,"l":199.6,"n":4,"o":199.6,"t":"2026-10-15T11:00:00Z","v":127,"vw":199.6},{"c":197.33,"h":198.87,"l":196.365,"n":553,"o":198.51,"t":"2026-10-15T13:30:00Z","v":30017,"vw":197.61799},{"c":196.77,"h":197.84,"l":195.365,"n":875,"o":197.33,"t":"2026-10-15T13:45:00Z","v":35052,"vw":196.272798},{"c":196.05,"h":198.54,"l":196.01,"n":470,"o":196.88,"t":"2026-10-15T14:00:00Z","v":14429,"vw":196.897744},{"c":195.8,"h":197.3,"l":195.8,"n":437,"o":196.23,"t":"2026-10-15T14:15:00Z","v":14608,"vw":196.424088},{"c":197.52,"h":197.73,"l":195.55,"n":461,"o":195.83,"t":"2026-10-15T14:30:00Z","v":11268,"vw":196.435773},{"c":197.595,"h":197.725,"l":196.955,"n":375,"o":197.56,"t":"2026-10-15T14:45:00Z","v":10594,"vw":197.372716},{"c":198.405,"h":198.45,"l":197.46,"n":609,"o":197.8825,"t":"2026-10-15T15:00:00Z","v":17720,"vw":198.056243},{"c":198.045,"h":199.04,"l":198.045,"n":353,"o":198.49,"t":"2026-10-15T15:15:00Z","v":9827,"vw":198.46597},{"c":197.37,"h":198,"l":197.13,"n":336,"o":198,"t":"2026-10-15T15:30:00Z","v":8639,"vw":197.534703},{"c":197.22,"h":197.7,"l":196.945,"n":243,"o":197.61,"t":"2026-10-15T15:45:00Z","v":6961,"vw":197.297395},{"c":197.22,"h":197.78,"l":196.78,"n":332,"o":197.42,"t":"2026-10-15T16:00:00Z","v":9278,"vw":197.221272},{"c":197.12,"h":197.425,"l":196.93,"n":369,"o":197.09,"t":"2026-10-15T16:15:00Z","v":11165,"vw":197.198207},{"c":196.98,"h":197.26,"l":196.815,"n":228,"o":196.95,"t":"2026-10-15T16:30:00Z","v":5047,"vw":197.007094},{"c":196.915,"h":196.93,"l":196.525,"n":209,"o":196.68,"t":"2026-10-15T16:45:00Z","v":4024,"vw":196.758517},{"c":197,"h":197.43,"l":196.835,"n":333,"o":196.835,"t":"2026-10-15T17:00:00Z","v":7465,"vw":197.101154},{"c":197.62,"h":197.655,"l":197.06,"n":232,"o":197.06,"t":"2026-10-15T17:15:00Z","v":5174,"vw":197.334136},{"c":197.865,"h":198.09,"l":197.675,"n":505,"o":197.675,"t":"2026-10-15T17:30:00Z","v":18098,"vw":197.865198},{"c":197.825,"h":197.865,"l":197.46,"n":326,"o":197.865,"t":"2026-10-15T17:45:00Z","v":9905,"vw":197.671127},{"c":196.955,"h":197.81,"l":196.855,"n":591,"o":197.805,"t":"2026-10-15T18:00:00Z","v":24338,"vw":197.393098},{"c":197.48,"h":197.79,"l":196.94,"n":313,"o":196.95,"t":"2026-10-15T18:15:00Z","v":9115,"vw":197.326858},{"c":197.715,"h":197.76,"l":197.35,"n":423,"o":197.595,"t":"2026-10-15T18:30:00Z","v":11317,"vw":197.60152},{"c":198.6,"h":198.6,"l":197.68,"n":400,"o":197.75,"t":"2026-10-15T18:45:00Z","v":14336,"vw":198.189312},{"c":199.4,"h":199.405,"l":198.48,"n":477,"o":198.5,"t":"2026-10-15T19:00:00Z","v":15430,"vw":198.882734},{"c":199.65,"h":200.1,"l":199.45,"n":632,"o":199.45,"t":"2026-10-15T19:15:00Z","v":18125,"vw":199.816873},{"c":199.9275,"h":200.19,"l":199.62,"n":976,"o":199.78,"t":"2026-10-15T19:30:00Z","v":37770,"vw":199.919307},{"c":201.21,"h":201.28,"l":199.31,"n":3384,"o":200.09,"t":"2026-10-15T19:45:00Z","v":152255,"vw":200.596955},{"c":201.04,"h":201.04,"l":201.04,"n":32,"o":201.04,"t":"2026-10-15T20:00:00Z","v":138130,"vw":201.04},{"c":201.67,"h":202.29,"l":199.44,"n":228,"o":200.82,"t":"2026-10-16T13:30:00Z","v":8922,"vw":200.955665},{"c":201.89,"h":202.35,"l":201.54,"n":175,"o":202.155,"t":"2026-10-16T13:45:00Z","v":8662,"vw":202.219669},{"c":200.7,"h":202.29,"l":200.26,"n":705,"o":201.8525,"t":"2026-10-16T14:00:00Z","v":46768,"vw":201.568123},{"c":201.005,"h":201.37,"l":200.08,"n":579,"o":200.705,"t":"2026-10-16T14:15:00Z","v":26655,"vw":200.664819},{"c":200.375,"h":201.17,"l":200.26,"n":352,"o":201.055,"t":"2026-10-16T14:30:00Z","v":9845,"vw":200.874078},{"c":200.32,"h":200.74,"l":199.715,"n":531,"o":200.595,"t":"2026-10-16T14:45:00Z","v":32739,"vw":200.411052},{"c":198.7725,"h":200.385,"l":198.36,"n":520,"o":200.385,"t":"2026-10-16T15:00:00Z","v":13017,"vw":199.438714},{"c":198.74,"h":198.9599,"l":198.22,"n":474,"o":198.55,"t":"2026-10-16T15:15:00Z","v":13957,"vw":198.566635},{"c":198.43,"h":198.81,"l":197.98,"n":465,"o":198.81,"t":"2026-10-16T15:30:00Z","v":10283,"vw":198.365794},{"c":197.44,"h":198.35,"l":197.44,"n":481,"o":198.35,"t":"2026-10-16T15:45:00Z","v":14488,"vw":197.70562},{"c":199.175,"h":199.26,"l":197.585,"n":475,"o":197.585,"t":"2026-10-16T16:00:00Z","v":28578,"vw":198.978163},{"c":198.945,"h":199.445,"l":198.615,"n":420,"o":199.26,"t":"2026-10-16T16:15:00Z","v":15778,"vw":199.05732},{"c":198.49,"h":199.015,"l":198.49,"n":384,"o":198.865,"t":"2026-10-16T16:30:00Z","v":9337,"vw":198.714207},{"c":198.14,"h":198.595,"l":197.67,"n":405,"o":198.47,"t":"2026-10-16T16:45:00Z","v":11856,"vw":198.09925},{"c":197.53,"h":198.145,"l":197.32,"n":407,"o":198.14,"t":"2026-10-16T17:00:00Z","v":11803,"vw":197.593155},{"c":198.05,"h":198.05,"l":197.15,"n":500,"o":197.48,"t":"2026-10-16T17:15:00Z","v":20613,"vw":197.572662},{"c":198.32,"h":198.625,"l":197.73,"n":456,"o":198.12,"t":"2026-10-16T17:30:00Z","v":10099,"vw":198.216482},{"c":197.65,"h":198.47,"l":197.65,"n":243,"o":198.32,"t":"2026-10-16T17:45:00Z","v":6538,"vw":198.07308},{"c":196.88,"h":197.62,"l":196.5,"n":545,"o":197.55,"t":"2026-10-16T18:00:00Z","v":19470,"vw":197.118075},{"c":196.42,"h":197.05,"l":195.82,"n":742,"o":197,"t":"2026-10-16T18:15:00Z","v":22471,"vw":196.276241},{"c":196.985,"h":197.015,"l":196.15,"n":717,"o":196.15,"t":"2026-10-16T18:30:00Z","v":25744,"vw":196.759277},{"c":197.075,"h":197.205,"l":196.74,"n":679,"o":196.925,"t":"2026-10-16T18:45:00Z","v":19550,"vw":196.918551},{"c":197.185,"h":197.205,"l":196.345,"n":780,"o":197.075,"t":"2026-10-16T19:00:00Z","v":19281,"vw":196.887508},{"c":197.375,"h":197.53,"l":196.76,"n":768,"o":197.2633,"t":"2026-10-16T19:15:00Z","v":23871,"vw":197.233239},{"c":197.725,"h":197.735,"l":196.88,"n":968,"o":197.37,"t":"2026-10-16T19:30:00Z","v":32153,"vw":197.474636},{"c":198.55,"h":198.85,"l":197.715,"n":2796,"o":197.715,"t":"2026-10-16T19:45:00Z","v":110057,"vw":198.369149},{"c":198.42,"h":198.42,"l":198.42,"n":65,"o":198.42,"t":"2026-10-16T20:00:00Z","v":136507,"vw":198.42},{"c":198.065,"h":200.245,"l":198.065,"n":320,"o":200,"t":"2026-10-19T13:30:00Z","v":16933,"vw":199.346703},{"c":197.1,"h":198.27,"l":197.0675,"n":358,"o":198.27,"t":"2026-10-19T13:45:00Z","v":7533,"vw":198.013969},{"c":197.8,"h":198.5899,"l":197.4,"n":263,"o":197.4,"t":"2026-10-19T14:00:00Z","v":7597,"vw":198.04957},{"c":198.625,"h":198.79,"l":198.19,"n":232,"o":198.19,"t":"2026-10-19T14:15:00Z","v":5802,"vw":198.580019},{"c":198,"h":198.478,"l":197.5425,"n":357,"o":198.478,"t":"2026-10-19T14:30:00Z","v":22350,"vw":197.910092},{"c":198.6,"h":198.705,"l":198,"n":426,"o":198,"t":"2026-10-19T14:45:00Z","v":30641,"vw":198.315377},{"c":199,"h":199.16,"l":198.545,"n":610,"o":198.545,"t":"2026-10-19T15:00:00Z","v":34989,"vw":198.808799},{"c":199.51,"h":199.8,"l":199.06,"n":315,"o":199.06,"t":"2026-10-19T15:15:00Z","v":12144,"vw":199.457684},{"c":199.405,"h":199.55,"l":199.125,"n":291,"o":199.36,"t":"2026-10-19T15:30:00Z","v":16061,"vw":199.318984},{"c":198.875,"h":199.28,"l":198.875,"n":372,"o":199.2,"t":"2026-10-19T15:45:00Z","v":10636,"vw":199.029656},{"c":198.53,"h":198.73,"l":198.16,"n":371,"o":198.66,"t":"2026-10-19T16:00:00Z","v":13759,"vw":198.318403},{"c":197.93,"h":198.4,"l":197.875,"n":336,"o":198.39,"t":"2026-10-19T16:15:00Z","v":8494,"vw":198.087527},{"c":198.19,"h":198.19,"l":197.755,"n":289,"o":197.975,"t":"2026-10-19T16:30:00Z","v":8112,"vw":197.898782},{"c":198.075,"h":198.205,"l":198.07,"n":120,"o":198.085,"t":"2026-10-19T16:45:00Z","v":3268,"vw":198.107918},{"c":197.85,"h":198.04,"l":197.85,"n":242,"o":198,"t":"2026-10-19T17:00:00Z","v":5686,"vw":197.914963},{"c":197.8,"h":198.01,"l":197.79,"n":253,"o":197.94,"t":"2026-10-19T17:15:00Z","v":7114,"vw":197.88652},{"c":197.835,"h":197.91,"l":197.64,"n":367,"o":197.79,"t":"2026-10-19T17:30:00Z","v":10948,"vw":197.791042},{"c":197.86,"h":197.86,"l":197.71,"n":254,"o":197.795,"t":"2026-10-19T17:45:00Z","v":7103,"vw":197.783317},{"c":197.76,"h":198.06,"l":197.62,"n":532,"o":197.88,"t":"2026-10-19T18:00:00Z","v":14071,"vw":197.800211},{"c":197.92,"h":197.97,"l":197.79,"n":199,"o":197.8,"t":"2026-10-19T18:15:00Z","v":5410,"vw":197.858334},{"c":197.81,"h":197.93,"l":197.705,"n":356,"o":197.93,"t":"2026-10-19T18:30:00Z","v":9175,"vw":197.803548},{"c":197.92,"h":198.05,"l":197.79,"n":656,"o":197.9,"t":"2026-10-19T18:45:00Z","v":11676,"vw":197.892657},{"c":197.735,"h":198.06,"l":197.73,"n":367,"o":198.06,"t":"2026-10-19T19:00:00Z","v":7306,"vw":197.947062},{"c":198.49,"h":198.55,"l":197.74,"n":689,"o":197.74,"t":"2026-10-19T19:15:00Z","v":13749,"vw":198.125242},{"c":198.8,"h":199.08,"l":198.43,"n":951,"o":198.52,"t":"2026-10-19T19:30:00Z","v":22083,"vw":198.834133},{"c":198.43,"h":198.91,"l":198.26,"n":2399,"o":198.91,"t":"2026-10-19T19:45:00Z","v":79300,"vw":198.447567},{"c":198.41,"h":198.41,"l":198.41,"n":45,"o":198.41,"t":"2026-10-19T20:00:00Z","v":101163,"vw":198.41},{"c":198.6,"h":198.6,"l":198.6,"n":7,"o":198.6,"t":"2026-10-20T09:00:00Z","v":404,"vw":198.6},{"c":198.39,"h":198.39,"l":198.39,"n":4,"o":198.39,"t":"2026-10-20T11:30:00Z","v":203,"vw":198.39},{"c":194.55,"h":197.01,"l":194.55,"n":233,"o":196.15,"t":"2026-10-20T13:30:00Z","v":15742,"vw":195.914963},{"c":194.6,"h":195.13,"l":192.76,"n":704,"o":194.23,"t":"2026-10-20T13:45:00Z","v":36689,"vw":194.704471},{"c":195.21,"h":195.6024,"l":194.58,"n":188,"o":194.91,"t":"2026-10-20T14:00:00Z","v":4742,"vw":194.867654},{"c":198.595,"h":198.595,"l":195.02,"n":375,"o":195.03,"t":"2026-10-20T14:15:00Z","v":11008,"vw":197.26093},{"c":198,"h":198.9275,"l":197.53,"n":327,"o":198.9275,"t":"2026-10-20T14:30:00Z","v":8634,"vw":197.98196},{"c":197.6,"h":198.4368,"l":197.6,"n":512,"o":198.28,"t":"2026-10-20T14:45:00Z","v":15279,"vw":197.993348},{"c":195.55,"h":197.96,"l":195.2,"n":536,"o":197.6,"t":"2026-10-20T15:00:00Z","v":15163,"vw":196.827435},{"c":195.79,"h":196.45,"l":195.55,"n":440,"o":195.55,"t":"2026-10-20T15:15:00Z","v":15073,"vw":195.868304},{"c":195.59,"h":195.8,"l":195.04,"n":680,"o":195.8,"t":"2026-10-20T15:30:00Z","v":34460,"vw":195.389276},{"c":195.3,"h":195.565,"l":195.035,"n":399,"o":195.4,"t":"2026-10-20T15:45:00Z","v":12111,"vw":195.22529},{"c":195.24,"h":195.46,"l":195.02,"n":288,"o":195.32,"t":"2026-10-20T16:00:00Z","v":11667,"vw":195.199576},{"c":195.51,"h":195.51,"l":194.79,"n":366,"o":194.99,"t":"2026-10-20T16:15:00Z","v":14946,"vw":194.921618},{"c":195.3,"h":195.49,"l":195.24,"n":197,"o":195.39,"t":"2026-10-20T16:30:00Z","v":4417,"vw":195.381563},{"c":194.01,"h":195.4,"l":193.75,"n":521,"o":195.19,"t":"2026-10-20T16:45:00Z","v":25610,"vw":194.390285},{"c":194.115,"h":194.5,"l":193.985,"n":317,"o":194.46,"t":"2026-10-20T17:00:00Z","v":10286,"vw":194.177175},{"c":194.365,"h":194.365,"l":193.7801,"n":532,"o":193.975,"t":"2026-10-20T17:15:00Z","v":30545,"vw":193.992212},{"c":194.665,"h":194.665,"l":194.495,"n":156,"o":194.495,"t":"2026-10-20T17:30:00Z","v":5457,"vw":194.517325},{"c":194.71,"h":195.23,"l":194.71,"n":270,"o":194.99,"t":"2026-10-20T17:45:00Z","v":6025,"vw":194.989116},{"c":195.126,"h":195.18,"l":194.75,"n":257,"o":194.96,"t":"2026-10-20T18:00:00Z","v":6680,"vw":194.969399},{"c":195.32,"h":195.45,"l":194.985,"n":488,"o":195.09,"t":"2026-10-20T18:15:00Z","v":11108,"vw":195.223534},{"c":195.68,"h":195.78,"l":195.31,"n":436,"o":195.38,"t":"2026-10-20T18:30:00Z","v":22794,"vw":195.397418},{"c":195.645,"h":195.75,"l":195.49,"n":483,"o":195.67,"t":"2026-10-20T18:45:00Z","v":11132,"vw":195.664012},{"c":195.955,"h":196.045,"l":195.585,"n":327,"o":195.67,"t":"2026-10-20T19:00:00Z","v":7933,"vw":195.730992},{"c":196.39,"h":196.39,"l":195.79,"n":411,"o":195.965,"t":"2026-10-20T19:15:00Z","v":11587,"vw":196.14253},{"c":196.71,"h":196.71,"l":195.91,"n":768,"o":196.47,"t":"2026-10-20T19:30:00Z","v":22593,"vw":196.35813},{"c":196.14,"h":196.91,"l":196.12,"n":2143,"o":196.91,"t":"2026-10-20T19:45:00Z","v":66802,"vw":196.387083},{"c":196.13,"h":196.13,"l":196.13,"n":32,"o":196.13,"t":"2026-10-20T20:00:00Z","v":181373,"vw":196.13},{"c":196.2,"h":196.28,"l":196,"n":34,"o":196.28,"t":"2026-10-20T21:30:00Z","v":2326,"vw":196.25644},{"c":198.37,"h":198.995,"l":194.99,"n":280,"o":196.69,"t":"2026-10-21T13:30:00Z","v":14153,"vw":198.08739},{"c":199.12,"h":199.95,"l":197.71,"n":544,"o":198,"t":"2026-10-21T13:45:00Z","v":21203,"vw":198.925731},{"c":198.415,"h":199,"l":197.68,"n":309,"o":198.895,"t":"2026-10-21T14:00:00Z","v":16802,"vw":198.535645},{"c":198.63,"h":199,"l":198.18,"n":583,"o":198.5,"t":"2026-10-21T14:15:00Z","v":28931,"vw":198.745764},{"c":198.66,"h":199.24,"l":198.43,"n":376,"o":198.5,"t":"2026-10-21T14:30:00Z","v":17022,"vw":198.717261},{"c":199.04,"h":199.56,"l":198.6306,"n":445,"o":198.88,"t":"2026-10-21T14:45:00Z","v":13944,"vw":198.914684},{"c":198.71,"h":199.08,"l":198.67,"n":334,"o":199.08,"t":"2026-10-21T15:00:00Z","v":12270,"vw":198.876079},{"c":199.25,"h":199.335,"l":198.69,"n":328,"o":198.71,"t":"2026-10-21T15:15:00Z","v":8174,"vw":199.06115},{"c":199.71,"h":200.095,"l":199.24,"n":285,"o":199.24,"t":"2026-10-21T15:30:00Z","v":7196,"vw":199.88621},{"c":199.86,"h":200.1099,"l":199.6101,"n":173,"o":199.92,"t":"2026-10-21T15:45:00Z","v":5756,"vw":199.936103},{"c":199.76,"h":200.37,"l":199.42,"n":343,"o":200.17,"t":"2026-10-21T16:00:00Z","v":18625,"vw":199.945291},{"c":199.695,"h":199.885,"l":199.53,"n":221,"o":199.885,"t":"2026-10-21T16:15:00Z","v":5718,"vw":199.716807},{"c":199.97,"h":200.84,"l":199.53,"n":1407,"o":199.71,"t":"2026-10-21T16:30:00Z","v":58486,"vw":200.175333},{"c":199.795,"h":200.1199,"l":199.48,"n":434,"o":199.95,"t":"2026-10-21T16:45:00Z","v":17196,"vw":199.734183},{"c":200.175,"h":200.175,"l":199.65,"n":366,"o":199.795,"t":"2026-10-21T17:00:00Z","v":12039,"vw":199.846752},{"c":200.465,"h":200.52,"l":200.11,"n":510,"o":200.175,"t":"2026-10-21T17:15:00Z","v":16093,"vw":200.230674},{"c":200.97,"h":201.105,"l":200.38,"n":709,"o":200.46,"t":"2026-10-21T17:30:00Z","v":24814,"vw":200.784131},{"c":201.13,"h":201.13,"l":200.89,"n":503,"o":200.93,"t":"2026-10-21T17:45:00Z","v":19870,"vw":200.954928},{"c":201.19,"h":201.19,"l":200.68,"n":473,"o":201.125,"t":"2026-10-21T18:00:00Z","v":15055,"vw":200.853043},{"c":200.835,"h":201.18,"l":200.55,"n":369,"o":201.16,"t":"2026-10-21T18:15:00Z","v":14859,"vw":200.735457},{"c":200.83,"h":201,"l":200.79,"n":368,"o":200.79,"t":"2026-10-21T18:30:00Z","v":12310,"vw":200.879669},{"c":199.95,"h":200.99,"l":199.95,"n":650,"o":200.885,"t":"2026-10-21T18:45:00Z","v":21179,"vw":200.424225},{"c":199.07,"h":199.94,"l":198.52,"n":641,"o":199.94,"t":"2026-10-21T19:00:00Z","v":24957,"vw":199.245148},{"c":199.685,"h":199.79,"l":198.9,"n":538,"o":198.91,"t":"2026-10-21T19:15:00Z","v":25020,"vw":199.085159},{"c":199.65,"h":199.9525,"l":199.105,"n":829,"o":199.6875,"t":"2026-10-21T19:30:00Z","v":24460,"vw":199.540781},{"c":200.39,"h":200.45,"l":199.47,"n":2133,"o":199.675,"t":"2026-10-21T19:45:00Z","v":77964,"vw":200.030154},{"c":200.34,"h":200.34,"l":200.3,"n":74,"o":200.3,"t":"2026-10-21T20:00:00Z","v":156474,"vw":200.339973},{"c":189.64,"h":196.45,"l":189.54,"n":323,"o":196.27,"t":"2026-10-22T13:30:00Z","v":13997,"vw":192.568241},{"c":192.06,"h":192.77,"l":189.55,"n":500,"o":189.55,"t":"2026-10-22T13:45:00Z","v":20400,"vw":191.43218},{"c":190.36,"h":192.78,"l":190.11,"n":535,"o":191.74,"t":"2026-10-22T14:00:00Z","v":17432,"vw":191.623916},{"c":186.9,"h":190.2825,"l":186.79,"n":978,"o":190.28,"t":"2026-10-22T14:15:00Z","v":20958,"vw":188.351245},{"c":188.96,"h":189.1,"l":186.58,"n":610,"o":186.9,"t":"2026-10-22T14:30:00Z","v":18467,"vw":187.601138},{"c":188.615,"h":189.24,"l":187.76,"n":986,"o":188.83,"t":"2026-10-22T14:45:00Z","v":38422,"vw":188.407711},{"c":186,"h":188.83,"l":186,"n":866,"o":188.605,"t":"2026-10-22T15:00:00Z","v":30894,"vw":187.252802},{"c":186.48,"h":187.99,"l":186.45,"n":514,"o":186.45,"t":"2026-10-22T15:15:00Z","v":17546,"vw":187.077369},{"c":187.05,"h":187.9,"l":186.5,"n":550,"o":186.63,"t":"2026-10-22T15:30:00Z","v":17874,"vw":187.173147},{"c":187.42,"h":188.22,"l":186.68,"n":527,"o":187.135,"t":"2026-10-22T15:45:00Z","v":13878,"vw":187.4313},{"c":188.08,"h":188.1,"l":187.54,"n":405,"o":187.88,"t":"2026-10-22T16:00:00Z","v":8208,"vw":187.758816},{"c":188.1254,"h":188.475,"l":187.73,"n":466,"o":188.035,"t":"2026-10-22T16:15:00Z","v":13988,"vw":188.080921},{"c":187.09,"h":188.14,"l":186.9501,"n":537,"o":188.07,"t":"2026-10-22T16:30:00Z","v":13282,"vw":187.578185},{"c":187.885,"h":187.975,"l":186.605,"n":683,"o":187.22,"t":"2026-10-22T16:45:00Z","v":24048,"vw":187.174117},{"c":188.19,"h":188.19,"l":187.305,"n":514,"o":187.74,"t":"2026-10-22T17:00:00Z","v":14113,"vw":187.676671},{"c":188.54,"h":188.65,"l":187.445,"n":1174,"o":188.17,"t":"2026-10-22T17:15:00Z","v":51098,"vw":188.097545},{"c":188.6,"h":188.83,"l":188.16,"n":719,"o":188.54,"t":"2026-10-22T17:30:00Z","v":29386,"vw":188.491679},{"c":188.615,"h":188.62,"l":187.9,"n":514,"o":188.47,"t":"2026-10-22T17:45:00Z","v":19969,"vw":188.177574},{"c":187.405,"h":188.615,"l":187.045,"n":607,"o":188.615,"t":"2026-10-22T18:00:00Z","v":31417,"vw":187.822133},{"c":187.08,"h":187.61,"l":186.945,"n":481,"o":187.19,"t":"2026-10-22T18:15:00Z","v":18033,"vw":187.199456},{"c":186.26,"h":187.34,"l":185.98,"n":756,"o":187.085,"t":"2026-10-22T18:30:00Z","v":22701,"vw":186.628086},{"c":186.48,"h":186.86,"l":186.22,"n":785,"o":186.275,"t":"2026-10-22T18:45:00Z","v":21587,"vw":186.475222},{"c":186.38,"h":186.58,"l":185.28,"n":908,"o":186.25,"t":"2026-10-22T19:00:00Z","v":29126,"vw":185.839778},{"c":186.25,"h":186.94,"l":186.14,"n":1001,"o":186.24,"t":"2026-10-22T19:15:00Z","v":32967,"vw":186.468211},{"c":187.455,"h":187.56,"l":186,"n":1531,"o":186.24,"t":"2026-10-22T19:30:00Z","v":64706,"vw":186.82484},{"c":188.18,"h":188.88,"l":187.39,"n":3719,"o":187.58,"t":"2026-10-22T19:45:00Z","v":180443,"vw":188.135723},{"c":188.26,"h":188.26,"l":188.16,"n":60,"o":188.16,"t":"2026-10-22T20:00:00Z","v":126288,"vw":188.259913},{"c":190,"h":190,"l":186,"n":2,"o":186,"t":"2026-10-22T20:15:00Z","v":400,"vw":188}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.3877730664574297,"strike":238.97815468340562,"iv":0.5866467386327985,"gamma":0.005603660419089246,"theta":-0.09713348012774069,"vega":0.09387519746066451,"rho":0.013435753649609136,"breakevenPct":26.508383026243713},{"delta":0.15,"premium":1.7093639575971729,"strike":218.1389870435807,"iv":0.4315010600706714,"gamma":0.010063015312131919,"theta":-0.09464334511189634,"vega":0.12369069493521789,"rho":0.020384367070273628,"breakevenPct":15.709658421672556},{"delta":0.2,"premium":2.3719081272084805,"strike":212.24970553592462,"iv":0.4178968197879859,"gamma":0.012477620730270908,"theta":-0.11060329799764429,"vega":0.14866124852767965,"rho":0.027191783999162472,"breakevenPct":12.958744033227944},{"delta":0.25,"premium":3.0457926829268294,"strike":207.4878048780488,"iv":0.4025507317073171,"gamma":0.01465609756097561,"theta":-0.12074463414634146,"vega":0.1678719512195122,"rho":0.034018884095132665,"breakevenPct":10.807156611039796},{"delta":0.3,"premium":3.7266869918699186,"strike":203.4227642276423,"iv":0.3861279674796748,"gamma":0.016688617886178862,"theta":-0.12728934959349594,"vega":0.18352235772357725,"rho":0.040858150808942784,"breakevenPct":9.026026957638003},{"delta":0.35,"premium":4.429875283446711,"strike":199.55215419501133,"iv":0.37108185941043087,"gamma":0.018579138321995464,"theta":-0.13329263038548753,"vega":0.19792709750566895,"rho":0.04769158889954747,"breakevenPct":7.35896288339898},{"delta":0.4,"premium":5.25187074829932,"strike":196.71768707482994,"iv":0.36337210884353743,"gamma":0.01971292517006803,"theta":-0.13641054421768709,"vega":0.205693537414966,"rho":0.054493965593070084,"breakevenPct":6.299767275331187},{"delta":0.45,"premium":6.155588235294117,"strike":194.0343137254902,"iv":0.357811568627451,"gamma":0.02051588235294118,"theta":-0.13862833333333335,"vega":0.2109021568627451,"rho":0.06126310673531032,"breakevenPct":5.363106295149638},{"delta":0.5,"premium":7.185,"strike":191.58333333333334,"iv":0.3555566666666667,"gamma":0.020810000000000002,"theta":-0.13946166666666668,"vega":0.21217666666666665,"rho":0.06798112923776091,"breakevenPct":4.614912280701752},{"delta":0.55,"premium":8.286208530805688,"strike":189.1611374407583,"iv":0.3531101421800948,"gamma":0.020849004739336492,"theta":-0.1387249289099526,"vega":0.21095317535545022,"rho":0.07466184453549395,"breakevenPct":3.919655774507354},{"delta":0.6,"premium":9.518436018957345,"strike":186.7914691943128,"iv":0.35031393364928914,"gamma":0.020422464454976304,"theta":-0.13512303317535546,"vega":0.20517118483412322,"rho":0.08127447945399664,"breakevenPct":3.3210027438263863},{"delta":0.65,"premium":10.877063740856844,"strike":184.36259143155695,"iv":0.34891389759665625,"gamma":0.019743051201671892,"theta":-0.1309212121212121,"vega":0.1976257053291536,"rho":0.08780909729840411,"breakevenPct":2.7577132486388343},{"delta":0.7,"premium":12.627324973876696,"strike":181.75026123301987,"iv":0.35183970741901777,"gamma":0.01828014629049112,"theta":-0.12486060606060607,"vega":0.1846163009404389,"rho":0.09410199010995912,"breakevenPct":2.303992740471872},{"delta":0.75,"premium":14.305419415645616,"strike":179.2224316682375,"iv":0.3484503298774741,"gamma":0.01681790763430726,"theta":-0.11557474081055609,"vega":0.16883967954759663,"rho":0.10045534598438877,"breakevenPct":1.8567637283595477},{"delta":0.8,"premium":15.83699340245052,"strike":176.86616399622997,"iv":0.3322392082940622,"gamma":0.015357021677662583,"theta":-0.09974062205466541,"vega":0.14744476908576815,"rho":0.10693146019859415,"breakevenPct":1.4227144203581585},{"delta":0.85,"premium":17.6293288590604,"strike":174.3020134228188,"iv":0.3175991946308725,"gamma":0.013557852348993291,"theta":-0.08351463087248323,"vega":0.1240087248322148,"rho":0.11322880255580807,"breakevenPct":1.0164959378311595},{"delta":0.9,"premium":20.414563758389264,"strike":170.94630872483222,"iv":0.3089414765100671,"gamma":0.010470604026845638,"theta":-0.0657965100671141,"vega":0.0928006711409396,"rho":0.11884543668832383,"breakevenPct":0.7162486753797208}],"put":[{"delta":0.1,"premium":1.5727345781911317,"strike":156.61632395980294,"iv":0.5804431638507495,"gamma":0.005652337320702433,"theta":-0.09134673482238707,"vega":0.09381243619395294,"rho":-0.016905550964366037,"breakevenPct":18.39811085178326},{"delta":0.15,"premium":2.2274739583333334,"strike":166.15885416666666,"iv":0.50232109375,"gamma":0.008663541666666667,"theta":-0.10443229166666666,"vega":0.124628125,"rho":-0.025187483330822866,"breakevenPct":13.72032620614035},{"delta":0.2,"premium":3.030613126079448,"strike":171.77029360967185,"iv":0.47351778929188254,"gamma":0.010978929188255614,"theta":-0.1173419689119171,"vega":0.14922227979274613,"rho":-0.03358690686426514,"breakevenPct":11.189641850740841},{"delta":0.25,"premium":4.022739726027397,"strike":175.86301369863014,"iv":0.4680945205479452,"gamma":0.012658904109589041,"theta":-0.13140027397260273,"vega":0.16957342465753425,"rho":-0.04208678353466492,"breakevenPct":9.557750540735396},{"delta":0.3,"premium":5.204246575342465,"strike":179.2876712328767,"iv":0.4732315068493151,"gamma":0.013686301369863013,"theta":-0.14489342465753424,"vega":0.18573780821917807,"rho":-0.05067787089238583,"breakevenPct":8.377144917087232},{"delta":0.35,"premium":6.2931318681318675,"strike":182.7197802197802,"iv":0.4627137362637363,"gamma":0.014879120879120878,"theta":-0.14954945054945054,"vega":0.19742252747252748,"rho":-0.059207872030789505,"breakevenPct":7.143869288606128},{"delta":0.4,"premium":7.647761194029852,"strike":186.044776119403,"iv":0.46022985074626865,"gamma":0.0155955223880597,"theta":-0.1546940298507463,"vega":0.206155223880597,"rho":-0.06790691830760705,"breakevenPct":6.106834249803613},{"delta":0.45,"premium":9.575621890547264,"strike":189.15422885572139,"iv":0.48174726368159204,"gamma":0.01528457711442786,"theta":-0.1653905472636816,"vega":0.21137910447761193,"rho":-0.0769717336954475,"breakevenPct":5.48494370253993},{"delta":0.5,"premium":11.240409207161125,"strike":192.32736572890025,"iv":0.4805713554987212,"gamma":0.015432736572890024,"theta":-0.16476240409207163,"vega":0.21266035805626599,"rho":-0.08587105516861893,"breakevenPct":4.691075514874143},{"delta":0.55,"premium":13.026744186046518,"strike":195.63565891472868,"iv":0.47625038759689925,"gamma":0.015522015503875965,"theta":-0.16114496124031008,"vega":0.2116736434108527,"rho":-0.09486234883548321,"breakevenPct":3.8900448796409677},{"delta":0.6,"premium":15.93372093023256,"strike":199.51162790697674,"iv":0.4991186046511628,"gamma":0.014436744186046511,"theta":-0.16385813953488373,"vega":0.20663488372093022,"rho":-0.10463767330092227,"breakevenPct":3.3800489596083287},{"delta":0.65,"premium":19.521079812206576,"strike":204.10328638497654,"iv":0.5174283568075118,"gamma":0.013274178403755867,"theta":-0.15944018779342722,"vega":0.19635727699530514,"rho":-0.11494400856542904,"breakevenPct":2.8514702248579233},{"delta":0.7,"premium":23.20652582159624,"strike":208.79812206572768,"iv":0.5350809389671362,"gamma":0.012100469483568075,"theta":-0.1539941784037559,"vega":0.1853244131455399,"rho":-0.12532689687419496,"breakevenPct":2.3202125030887113},{"delta":0.75,"premium":28.607851239669422,"strike":215.12396694214877,"iv":0.5619404958677686,"gamma":0.010519008264462809,"theta":-0.14491404958677687,"vega":0.16907520661157024,"rho":-0.1370466171288509,"breakevenPct":1.8336233144845582},{"delta":0.8,"premium":36.659562841530075,"strike":223.98907103825138,"iv":0.6124797814207652,"gamma":0.008542076502732237,"theta":-0.13720109289617485,"vega":0.14959836065573767,"rho":-0.15083481714689265,"breakevenPct":1.4055220017256242},{"delta":0.85,"premium":53.08764705882354,"strike":241.05882352941177,"iv":0.7305635294117648,"gamma":0.0059941176470588225,"theta":-0.13403176470588235,"vega":0.12487294117647059,"rho":-0.17121969930642225,"breakevenPct":1.0678018575851442}]},"raw":{"call":[{"delta":0.1,"premium":1.3877730664574297,"strike":238.97815468340562,"iv":0.5866467386327985,"gamma":0.005603660419089246,"theta":-0.09713348012774069,"vega":0.09387519746066451,"rho":0.013435753649609136,"breakevenPct":26.508383026243713},{"delta":0.15,"premium":1.7093639575971729,"strike":218.1389870435807,"iv":0.4315010600706714,"gamma":0.010063015312131919,"theta":-0.09464334511189634,"vega":0.12369069493521789,"rho":0.020384367070273628,"breakevenPct":15.709658421672556},{"delta":0.2,"premium":2.3719081272084805,"strike":212.24970553592462,"iv":0.4178968197879859,"gamma":0.012477620730270908,"theta":-0.11060329799764429,"vega":0.14866124852767965,"rho":0.027191783999162472,"breakevenPct":12.958744033227944},{"delta":0.25,"premium":3.0457926829268294,"strike":207.4878048780488,"iv":0.4025507317073171,"gamma":0.01465609756097561,"theta":-0.12074463414634146,"vega":0.1678719512195122,"rho":0.034018884095132665,"breakevenPct":10.807156611039796},{"delta":0.3,"premium":3.7266869918699186,"strike":203.4227642276423,"iv":0.3861279674796748,"gamma":0.016688617886178862,"theta":-0.12728934959349594,"vega":0.18352235772357725,"rho":0.040858150808942784,"breakevenPct":9.026026957638003},{"delta":0.35,"premium":4.429875283446711,"strike":199.55215419501133,"iv":0.37108185941043087,"gamma":0.018579138321995464,"theta":-0.13329263038548753,"vega":0.19792709750566895,"rho":0.04769158889954747,"breakevenPct":7.35896288339898},{"delta":0.4,"premium":5.25187074829932,"strike":196.71768707482994,"iv":0.36337210884353743,"gamma":0.01971292517006803,"theta":-0.13641054421768709,"vega":0.205693537414966,"rho":0.054493965593070084,"breakevenPct":6.299767275331187},{"delta":0.45,"premium":6.155588235294117,"strike":194.0343137254902,"iv":0.357811568627451,"gamma":0.02051588235294118,"theta":-0.13862833333333335,"vega":0.2109021568627451,"rho":0.06126310673531032,"breakevenPct":5.363106295149638},{"delta":0.5,"premium":7.185,"strike":191.58333333333334,"iv":0.3555566666666667,"gamma":0.020810000000000002,"theta":-0.13946166666666668,"vega":0.21217666666666665,"rho":0.06798112923776091,"breakevenPct":4.614912280701752},{"delta":0.55,"premium":8.286208530805688,"strike":189.1611374407583,"iv":0.3531101421800948,"gamma":0.020849004739336492,"theta":-0.1387249289099526,"vega":0.21095317535545022,"rho":0.07466184453549395,"breakevenPct":3.919655774507354},{"delta":0.6,"premium":9.518436018957345,"strike":186.7914691943128,"iv":0.35031393364928914,"gamma":0.020422464454976304,"theta":-0.13512303317535546,"vega":0.20517118483412322,"rho":0.08127447945399664,"breakevenPct":3.3210027438263863},{"delta":0.65,"premium":10.877063740856844,"strike":184.36259143155695,"iv":0.34891389759665625,"gamma":0.019743051201671892,"theta":-0.1309212121212121,"vega":0.1976257053291536,"rho":0.08780909729840411,"breakevenPct":2.7577132486388343},{"delta":0.7,"premium":12.627324973876696,"strike":181.75026123301987,"iv":0.35183970741901777,"gamma":0.01828014629049112,"theta":-0.12486060606060607,"vega":0.1846163009404389,"rho":0.09410199010995912,"breakevenPct":2.303992740471872},{"delta":0.75,"premium":14.305419415645616,"strike":179.2224316682375,"iv":0.3484503298774741,"gamma":0.01681790763430726,"theta":-0.11557474081055609,"vega":0.16883967954759663,"rho":0.10045534598438877,"breakevenPct":1.8567637283595477},{"delta":0.8,"premium":15.83699340245052,"strike":176.86616399622997,"iv":0.3322392082940622,"gamma":0.015357021677662583,"theta":-0.09974062205466541,"vega":0.14744476908576815,"rho":0.10693146019859415,"breakevenPct":1.4227144203581585},{"delta":0.85,"premium":17.6293288590604,"strike":174.3020134228188,"iv":0.3175991946308725,"gamma":0.013557852348993291,"theta":-0.08351463087248323,"vega":0.1240087248322148,"rho":0.11322880255580807,"breakevenPct":1.0164959378311595},{"delta":0.9,"premium":20.414563758389264,"strike":170.94630872483222,"iv":0.3089414765100671,"gamma":0.010470604026845638,"theta":-0.0657965100671141,"vega":0.0928006711409396,"rho":0.11884543668832383,"breakevenPct":0.7162486753797208}],"put":[{"delta":0.1,"premium":1.5727345781911317,"strike":156.61632395980294,"iv":0.5804431638507495,"gamma":0.005652337320702433,"theta":-0.09134673482238707,"vega":0.09381243619395294,"rho":-0.016905550964366037,"breakevenPct":18.39811085178326},{"delta":0.15,"premium":2.2274739583333334,"strike":166.15885416666666,"iv":0.50232109375,"gamma":0.008663541666666667,"theta":-0.10443229166666666,"vega":0.124628125,"rho":-0.025187483330822866,"breakevenPct":13.72032620614035},{"delta":0.2,"premium":3.030613126079448,"strike":171.77029360967185,"iv":0.47351778929188254,"gamma":0.010978929188255614,"theta":-0.1173419689119171,"vega":0.14922227979274613,"rho":-0.03358690686426514,"breakevenPct":11.189641850740841},{"delta":0.25,"premium":4.022739726027397,"strike":175.86301369863014,"iv":0.4680945205479452,"gamma":0.012658904109589041,"theta":-0.13140027397260273,"vega":0.16957342465753425,"rho":-0.04208678353466492,"breakevenPct":9.557750540735396},{"delta":0.3,"premium":5.204246575342465,"strike":179.2876712328767,"iv":0.4732315068493151,"gamma":0.013686301369863013,"theta":-0.14489342465753424,"vega":0.18573780821917807,"rho":-0.05067787089238583,"breakevenPct":8.377144917087232},{"delta":0.35,"premium":6.2931318681318675,"strike":182.7197802197802,"iv":0.4627137362637363,"gamma":0.014879120879120878,"theta":-0.14954945054945054,"vega":0.19742252747252748,"rho":-0.059207872030789505,"breakevenPct":7.143869288606128},{"delta":0.4,"premium":7.647761194029852,"strike":186.044776119403,"iv":0.46022985074626865,"gamma":0.0155955223880597,"theta":-0.1546940298507463,"vega":0.206155223880597,"rho":-0.06790691830760705,"breakevenPct":6.106834249803613},{"delta":0.45,"premium":9.575621890547264,"strike":189.15422885572139,"iv":0.48174726368159204,"gamma":0.01528457711442786,"theta":-0.1653905472636816,"vega":0.21137910447761193,"rho":-0.0769717336954475,"breakevenPct":5.48494370253993},{"delta":0.5,"premium":11.240409207161125,"strike":192.32736572890025,"iv":0.4805713554987212,"gamma":0.015432736572890024,"theta":-0.16476240409207163,"vega":0.21266035805626599,"rho":-0.08587105516861893,"breakevenPct":4.691075514874143},{"delta":0.55,"premium":13.026744186046518,"strike":195.63565891472868,"iv":0.47625038759689925,"gamma":0.015522015503875965,"theta":-0.16114496124031008,"vega":0.2116736434108527,"rho":-0.09486234883548321,"breakevenPct":3.8900448796409677},{"delta":0.6,"premium":15.93372093023256,"strike":199.51162790697674,"iv":0.4991186046511628,"gamma":0.014436744186046511,"theta":-0.16385813953488373,"vega":0.20663488372093022,"rho":-0.10463767330092227,"breakevenPct":3.3800489596083287},{"delta":0.65,"premium":19.521079812206576,"strike":204.10328638497654,"iv":0.5174283568075118,"gamma":0.013274178403755867,"theta":-0.15944018779342722,"vega":0.19635727699530514,"rho":-0.11494400856542904,"breakevenPct":2.8514702248579233},{"delta":0.7,"premium":23.20652582159624,"strike":208.79812206572768,"iv":0.5350809389671362,"gamma":0.012100469483568075,"theta":-0.1539941784037559,"vega":0.1853244131455399,"rho":-0.12532689687419496,"breakevenPct":2.3202125030887113},{"delta":0.75,"premium":28.607851239669422,"strike":215.12396694214877,"iv":0.5619404958677686,"gamma":0.010519008264462809,"theta":-0.14491404958677687,"vega":0.16907520661157024,"rho":-0.1370466171288509,"breakevenPct":1.8336233144845582},{"delta":0.8,"premium":36.659562841530075,"strike":223.98907103825138,"iv":0.6124797814207652,"gamma":0.008542076502732237,"theta":-0.13720109289617485,"vega":0.14959836065573767,"rho":-0.15083481714689265,"breakevenPct":1.4055220017256242},{"delta":0.85,"premium":53.08764705882354,"strike":241.05882352941177,"iv":0.7305635294117648,"gamma":0.0059941176470588225,"theta":-0.13403176470588235,"vega":0.12487294117647059,"rho":-0.17121969930642225,"breakevenPct":1.0678018575851442}]}},"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"}}