{"symbol":"IWN","url":"https://intraalpha.com/companies/IWN","capturedAt":"2026-10-23T04:07:29.441Z","state":"partial","quote":{"symbol":"IWN","last_price":213.3,"prev_close":211.02,"regular_close":213.3,"change":2.28,"change_pct":1.0805,"regular_change":2.28,"regular_change_pct":1.0805,"extended_change":0,"extended_change_pct":0,"bid":212.14,"ask":214.54,"bid_size":1100,"ask_size":1100,"volume":820241,"vwap":212.475605,"open":210.09,"high":213.4625,"low":210.09,"close":213.3,"trade_count":8541,"last_trade_at":"2026-10-23T00:00:00.039512328Z","last_quote_at":"2026-10-22T23:58:58.983451751Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:28.536387718-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T20:00:04.416Z","bars":[{"c":211.26,"h":211.26,"l":211.03,"n":63,"o":211.04,"t":"2026-10-16T13:30:00Z","v":4756,"vw":211.075383},{"c":211.74,"h":211.8,"l":211.385,"n":135,"o":211.385,"t":"2026-10-16T13:35:00Z","v":9895,"vw":211.641036},{"c":211.85,"h":212.01,"l":211.61,"n":36,"o":211.78,"t":"2026-10-16T13:40:00Z","v":2530,"vw":211.798451},{"c":211.75,"h":212.05,"l":211.67,"n":35,"o":212.04,"t":"2026-10-16T13:45:00Z","v":2455,"vw":211.894008},{"c":211.67,"h":211.8425,"l":211.635,"n":44,"o":211.81,"t":"2026-10-16T13:50:00Z","v":7686,"vw":211.757232},{"c":211.54,"h":211.85,"l":211.54,"n":67,"o":211.85,"t":"2026-10-16T13:55:00Z","v":103874,"vw":211.613134},{"c":211.5,"h":211.8,"l":211.5,"n":104,"o":211.61,"t":"2026-10-16T14:00:00Z","v":5827,"vw":211.665254},{"c":211.39,"h":211.66,"l":211.39,"n":152,"o":211.55,"t":"2026-10-16T14:05:00Z","v":111729,"vw":211.508926},{"c":211.295,"h":211.39,"l":211.23,"n":62,"o":211.37,"t":"2026-10-16T14:10:00Z","v":4292,"vw":211.336992},{"c":211.4,"h":211.42,"l":211.295,"n":72,"o":211.34,"t":"2026-10-16T14:15:00Z","v":5020,"vw":211.348743},{"c":211.575,"h":211.65,"l":211.43,"n":76,"o":211.465,"t":"2026-10-16T14:20:00Z","v":7331,"vw":211.5945},{"c":211.445,"h":211.49,"l":211.42,"n":53,"o":211.435,"t":"2026-10-16T14:25:00Z","v":2711,"vw":211.439072},{"c":211.5,"h":211.57,"l":211.41,"n":85,"o":211.48,"t":"2026-10-16T14:30:00Z","v":4988,"vw":211.479281},{"c":211.36,"h":211.49,"l":211.36,"n":117,"o":211.49,"t":"2026-10-16T14:35:00Z","v":7025,"vw":211.434709},{"c":211.08,"h":211.26,"l":211.08,"n":73,"o":211.26,"t":"2026-10-16T14:40:00Z","v":4110,"vw":211.193061},{"c":211.15,"h":211.2,"l":211.09,"n":46,"o":211.09,"t":"2026-10-16T14:45:00Z","v":2624,"vw":211.158921},{"c":211.1,"h":211.29,"l":211.04,"n":73,"o":211.25,"t":"2026-10-16T14:50:00Z","v":34772,"vw":211.07628},{"c":211.18,"h":211.18,"l":211.09,"n":48,"o":211.14,"t":"2026-10-16T14:55:00Z","v":2716,"vw":211.133482},{"c":211.18,"h":211.2,"l":211.11,"n":84,"o":211.15,"t":"2026-10-16T15:00:00Z","v":7011,"vw":211.1618},{"c":211.13,"h":211.25,"l":211.125,"n":47,"o":211.25,"t":"2026-10-16T15:05:00Z","v":19988,"vw":211.171982},{"c":211.1,"h":211.17,"l":211.055,"n":46,"o":211.055,"t":"2026-10-16T15:10:00Z","v":2885,"vw":211.135265},{"c":211,"h":211.115,"l":211,"n":55,"o":211.115,"t":"2026-10-16T15:15:00Z","v":2466,"vw":211.064329},{"c":210.78,"h":211,"l":210.69,"n":41,"o":210.96,"t":"2026-10-16T15:20:00Z","v":1349,"vw":210.807107},{"c":210.6001,"h":210.78,"l":210.6001,"n":49,"o":210.75,"t":"2026-10-16T15:25:00Z","v":4277,"vw":210.757862},{"c":210.75,"h":210.75,"l":210.625,"n":13,"o":210.625,"t":"2026-10-16T15:30:00Z","v":542,"vw":210.705},{"c":210.595,"h":210.7,"l":210.59,"n":33,"o":210.7,"t":"2026-10-16T15:35:00Z","v":1323,"vw":210.619763},{"c":210.345,"h":210.47,"l":210.33,"n":20,"o":210.47,"t":"2026-10-16T15:40:00Z","v":994,"vw":210.401701},{"c":210.32,"h":210.38,"l":210.26,"n":86,"o":210.26,"t":"2026-10-16T15:45:00Z","v":6610,"vw":210.331583},{"c":210.14,"h":210.165,"l":210.12,"n":33,"o":210.165,"t":"2026-10-16T15:50:00Z","v":2152,"vw":210.154908},{"c":209.79,"h":209.95,"l":209.79,"n":14,"o":209.95,"t":"2026-10-16T15:55:00Z","v":443,"vw":209.853333},{"c":209.67,"h":209.82,"l":209.57,"n":87,"o":209.79,"t":"2026-10-16T16:00:00Z","v":4295,"vw":209.665798},{"c":209.63,"h":209.715,"l":209.5559,"n":51,"o":209.71,"t":"2026-10-16T16:05:00Z","v":2198,"vw":209.665675},{"c":209.65,"h":209.65,"l":209.59,"n":48,"o":209.62,"t":"2026-10-16T16:10:00Z","v":2930,"vw":209.614496},{"c":209.475,"h":209.74,"l":209.47,"n":60,"o":209.74,"t":"2026-10-16T16:15:00Z","v":3661,"vw":209.540634},{"c":209.535,"h":209.6,"l":209.49,"n":94,"o":209.515,"t":"2026-10-16T16:20:00Z","v":6211,"vw":209.53627},{"c":209.53,"h":209.545,"l":209.43,"n":191,"o":209.53,"t":"2026-10-16T16:25:00Z","v":17595,"vw":209.482511},{"c":209.32,"h":209.41,"l":209.32,"n":23,"o":209.41,"t":"2026-10-16T16:30:00Z","v":613,"vw":209.365},{"c":209.26,"h":209.275,"l":209.26,"n":18,"o":209.27,"t":"2026-10-16T16:35:00Z","v":1132,"vw":209.265049},{"c":209.22,"h":209.3,"l":209.215,"n":43,"o":209.3,"t":"2026-10-16T16:40:00Z","v":1787,"vw":209.245279},{"c":208.97,"h":209.24,"l":208.97,"n":58,"o":209.24,"t":"2026-10-16T16:45:00Z","v":2113,"vw":209.107734},{"c":208.935,"h":208.935,"l":208.9,"n":16,"o":208.9,"t":"2026-10-16T16:50:00Z","v":882,"vw":208.924286},{"c":209.08,"h":209.08,"l":208.97,"n":54,"o":209.04,"t":"2026-10-16T16:55:00Z","v":3226,"vw":209.015288},{"c":208.88,"h":209.1,"l":208.84,"n":47,"o":209.1,"t":"2026-10-16T17:00:00Z","v":3893,"vw":208.93187},{"c":208.69,"h":208.76,"l":208.6804,"n":70,"o":208.73,"t":"2026-10-16T17:05:00Z","v":3625,"vw":208.719232},{"c":208.63,"h":208.675,"l":208.63,"n":35,"o":208.66,"t":"2026-10-16T17:10:00Z","v":1168,"vw":208.658221},{"c":208.55,"h":208.64,"l":208.54,"n":74,"o":208.63,"t":"2026-10-16T17:15:00Z","v":6181,"vw":208.563238},{"c":208.72,"h":208.72,"l":208.52,"n":52,"o":208.55,"t":"2026-10-16T17:20:00Z","v":2320,"vw":208.583077},{"c":208.8279,"h":208.8279,"l":208.75,"n":27,"o":208.79,"t":"2026-10-16T17:25:00Z","v":1635,"vw":208.790641},{"c":208.94,"h":208.94,"l":208.73,"n":33,"o":208.79,"t":"2026-10-16T17:30:00Z","v":3462,"vw":208.786885},{"c":208.83,"h":208.97,"l":208.83,"n":80,"o":208.91,"t":"2026-10-16T17:35:00Z","v":8235,"vw":208.905368},{"c":209.08,"h":209.2,"l":208.78,"n":76,"o":208.78,"t":"2026-10-16T17:40:00Z","v":22460,"vw":209.12609},{"c":209.0184,"h":209.1457,"l":209.0184,"n":50,"o":209.09,"t":"2026-10-16T17:45:00Z","v":6443,"vw":209.131719},{"c":208.65,"h":208.87,"l":208.65,"n":43,"o":208.87,"t":"2026-10-16T17:50:00Z","v":1660,"vw":208.770909},{"c":208.58,"h":208.685,"l":208.58,"n":96,"o":208.64,"t":"2026-10-16T17:55:00Z","v":10878,"vw":208.633265},{"c":208.39,"h":208.51,"l":208.3,"n":260,"o":208.46,"t":"2026-10-16T18:00:00Z","v":19793,"vw":208.436677},{"c":208.5,"h":208.5,"l":208.38,"n":43,"o":208.42,"t":"2026-10-16T18:05:00Z","v":1893,"vw":208.435},{"c":208.56,"h":208.573,"l":208.4,"n":58,"o":208.51,"t":"2026-10-16T18:10:00Z","v":5184,"vw":208.469642},{"c":208.41,"h":208.58,"l":208.39,"n":41,"o":208.58,"t":"2026-10-16T18:15:00Z","v":3458,"vw":208.457102},{"c":208.5071,"h":208.53,"l":208.39,"n":60,"o":208.39,"t":"2026-10-16T18:20:00Z","v":2975,"vw":208.433251},{"c":208.49,"h":208.52,"l":208.49,"n":21,"o":208.52,"t":"2026-10-16T18:25:00Z","v":1562,"vw":208.492143},{"c":208.558,"h":208.558,"l":208.39,"n":79,"o":208.506,"t":"2026-10-16T18:30:00Z","v":6951,"vw":208.429263},{"c":208.47,"h":208.54,"l":208.46,"n":21,"o":208.54,"t":"2026-10-16T18:35:00Z","v":548,"vw":208.49},{"c":208.58,"h":208.68,"l":208.54,"n":57,"o":208.68,"t":"2026-10-16T18:40:00Z","v":4865,"vw":208.611084},{"c":208.59,"h":208.66,"l":208.59,"n":27,"o":208.65,"t":"2026-10-16T18:45:00Z","v":1324,"vw":208.62},{"c":208.49,"h":208.595,"l":208.49,"n":58,"o":208.595,"t":"2026-10-16T18:50:00Z","v":3059,"vw":208.532121},{"c":208.51,"h":208.51,"l":208.4,"n":36,"o":208.42,"t":"2026-10-16T18:55:00Z","v":1018,"vw":208.448324},{"c":208.45,"h":208.61,"l":208.425,"n":135,"o":208.61,"t":"2026-10-16T19:00:00Z","v":5642,"vw":208.483724},{"c":208.45,"h":208.56,"l":208.37,"n":173,"o":208.49,"t":"2026-10-16T19:05:00Z","v":7970,"vw":208.458363},{"c":208.65,"h":208.715,"l":208.51,"n":125,"o":208.51,"t":"2026-10-16T19:10:00Z","v":7135,"vw":208.655419},{"c":208.7225,"h":208.81,"l":208.58,"n":144,"o":208.72,"t":"2026-10-16T19:15:00Z","v":6739,"vw":208.717256},{"c":208.85,"h":208.87,"l":208.695,"n":131,"o":208.7,"t":"2026-10-16T19:20:00Z","v":7280,"vw":208.761868},{"c":208.71,"h":208.87,"l":208.65,"n":138,"o":208.84,"t":"2026-10-16T19:25:00Z","v":8894,"vw":208.748299},{"c":208.69,"h":208.86,"l":208.61,"n":260,"o":208.77,"t":"2026-10-16T19:30:00Z","v":19758,"vw":208.708934},{"c":208.59,"h":208.74,"l":208.55,"n":178,"o":208.71,"t":"2026-10-16T19:35:00Z","v":12273,"vw":208.636239},{"c":208.435,"h":208.54,"l":208.37,"n":430,"o":208.54,"t":"2026-10-16T19:40:00Z","v":20278,"vw":208.44925},{"c":208.5,"h":208.559,"l":208.41,"n":174,"o":208.44,"t":"2026-10-16T19:45:00Z","v":6371,"vw":208.478632},{"c":208.7,"h":208.82,"l":208.57,"n":552,"o":208.57,"t":"2026-10-16T19:50:00Z","v":51145,"vw":208.676973},{"c":208.78,"h":208.85,"l":208.65,"n":777,"o":208.705,"t":"2026-10-16T19:55:00Z","v":71321,"vw":208.735114},{"c":208.75,"h":208.75,"l":208.75,"n":10,"o":208.75,"t":"2026-10-16T20:00:00Z","v":18687,"vw":208.75},{"c":209.52,"h":209.52,"l":209.52,"n":1,"o":209.52,"t":"2026-10-19T13:25:00Z","v":100,"vw":209.52},{"c":208.92,"h":209.48,"l":208.92,"n":122,"o":209.42,"t":"2026-10-19T13:30:00Z","v":10043,"vw":209.314538},{"c":209.05,"h":209.14,"l":208.99,"n":25,"o":209.13,"t":"2026-10-19T13:35:00Z","v":1416,"vw":209.05686},{"c":208.85,"h":209.06,"l":208.77,"n":70,"o":209.06,"t":"2026-10-19T13:40:00Z","v":8069,"vw":208.936136},{"c":208.78,"h":208.92,"l":208.66,"n":59,"o":208.8,"t":"2026-10-19T13:45:00Z","v":12044,"vw":208.768304},{"c":208.39,"h":208.6499,"l":208.39,"n":40,"o":208.55,"t":"2026-10-19T13:50:00Z","v":4119,"vw":208.553526},{"c":208.425,"h":208.4599,"l":208.385,"n":48,"o":208.455,"t":"2026-10-19T13:55:00Z","v":5448,"vw":208.427801},{"c":208.41,"h":208.59,"l":208.35,"n":124,"o":208.44,"t":"2026-10-19T14:00:00Z","v":7167,"vw":208.466595},{"c":208.49,"h":208.64,"l":208.48,"n":28,"o":208.52,"t":"2026-10-19T14:05:00Z","v":2788,"vw":208.567681},{"c":208.42,"h":208.545,"l":208.36,"n":93,"o":208.545,"t":"2026-10-19T14:10:00Z","v":5988,"vw":208.433199},{"c":208.6345,"h":208.79,"l":208.6345,"n":78,"o":208.65,"t":"2026-10-19T14:15:00Z","v":4060,"vw":208.744957},{"c":208.6,"h":208.69,"l":208.5247,"n":52,"o":208.6899,"t":"2026-10-19T14:20:00Z","v":3570,"vw":208.610406},{"c":208.615,"h":208.615,"l":208.56,"n":13,"o":208.56,"t":"2026-10-19T14:25:00Z","v":1026,"vw":208.576176},{"c":208.47,"h":208.56,"l":208.4075,"n":46,"o":208.56,"t":"2026-10-19T14:30:00Z","v":2673,"vw":208.471715},{"c":208.29,"h":208.47,"l":208.26,"n":112,"o":208.38,"t":"2026-10-19T14:35:00Z","v":16918,"vw":208.391221},{"c":208.3,"h":208.33,"l":208.265,"n":49,"o":208.29,"t":"2026-10-19T14:40:00Z","v":3720,"vw":208.299745},{"c":208.28,"h":208.41,"l":208.24,"n":41,"o":208.24,"t":"2026-10-19T14:45:00Z","v":2540,"vw":208.304818},{"c":208.25,"h":208.25,"l":208.2,"n":19,"o":208.2,"t":"2026-10-19T14:50:00Z","v":1435,"vw":208.236231},{"c":208.39,"h":208.41,"l":208.3,"n":39,"o":208.31,"t":"2026-10-19T14:55:00Z","v":2966,"vw":208.3562},{"c":208.53,"h":208.58,"l":208.37,"n":123,"o":208.4,"t":"2026-10-19T15:00:00Z","v":10461,"vw":208.48607},{"c":208.645,"h":208.645,"l":208.535,"n":46,"o":208.535,"t":"2026-10-19T15:05:00Z","v":3905,"vw":208.569112},{"c":208.85,"h":208.905,"l":208.69,"n":59,"o":208.7,"t":"2026-10-19T15:10:00Z","v":23019,"vw":208.838092},{"c":208.96,"h":208.98,"l":208.88,"n":49,"o":208.97,"t":"2026-10-19T15:15:00Z","v":3144,"vw":208.953809},{"c":209.02,"h":209.02,"l":208.92,"n":44,"o":208.96,"t":"2026-10-19T15:20:00Z","v":5275,"vw":208.94944},{"c":208.9401,"h":208.99,"l":208.9101,"n":59,"o":208.97,"t":"2026-10-19T15:25:00Z","v":4439,"vw":208.940543},{"c":208.97,"h":208.97,"l":208.845,"n":63,"o":208.92,"t":"2026-10-19T15:30:00Z","v":4434,"vw":208.925482},{"c":209.1,"h":209.1,"l":208.93,"n":33,"o":208.95,"t":"2026-10-19T15:35:00Z","v":3529,"vw":208.978775},{"c":208.965,"h":209.085,"l":208.96,"n":84,"o":209.025,"t":"2026-10-19T15:40:00Z","v":8485,"vw":209.011237},{"c":208.9,"h":208.995,"l":208.9,"n":54,"o":208.95,"t":"2026-10-19T15:45:00Z","v":5364,"vw":208.933538},{"c":208.86,"h":208.93,"l":208.84,"n":96,"o":208.88,"t":"2026-10-19T15:50:00Z","v":5541,"vw":208.887233},{"c":208.805,"h":208.93,"l":208.78,"n":137,"o":208.81,"t":"2026-10-19T15:55:00Z","v":12453,"vw":208.849319},{"c":208.5,"h":208.78,"l":208.42,"n":42,"o":208.78,"t":"2026-10-19T16:00:00Z","v":2630,"vw":208.510502},{"c":208.3886,"h":208.42,"l":208.28,"n":41,"o":208.33,"t":"2026-10-19T16:05:00Z","v":4767,"vw":208.333936},{"c":208.49,"h":208.49,"l":208.37,"n":50,"o":208.37,"t":"2026-10-19T16:10:00Z","v":12653,"vw":208.429034},{"c":208.4,"h":208.5,"l":208.4,"n":68,"o":208.46,"t":"2026-10-19T16:15:00Z","v":11294,"vw":208.446318},{"c":208.39,"h":208.44,"l":208.35,"n":44,"o":208.4002,"t":"2026-10-19T16:20:00Z","v":4453,"vw":208.387172},{"c":208.405,"h":208.42,"l":208.3,"n":32,"o":208.3901,"t":"2026-10-19T16:25:00Z","v":4336,"vw":208.386272},{"c":208.33,"h":208.4,"l":208.25,"n":72,"o":208.4,"t":"2026-10-19T16:30:00Z","v":3892,"vw":208.324677},{"c":208.29,"h":208.305,"l":208.29,"n":9,"o":208.305,"t":"2026-10-19T16:35:00Z","v":676,"vw":208.294747},{"c":208.32,"h":208.34,"l":208.28,"n":15,"o":208.28,"t":"2026-10-19T16:40:00Z","v":1231,"vw":208.313697},{"c":208.29,"h":208.33,"l":208.29,"n":26,"o":208.32,"t":"2026-10-19T16:45:00Z","v":1165,"vw":208.3125},{"c":208.315,"h":208.32,"l":208.29,"n":18,"o":208.31,"t":"2026-10-19T16:50:00Z","v":1123,"vw":208.307565},{"c":208.23,"h":208.27,"l":208.23,"n":7,"o":208.27,"t":"2026-10-19T16:55:00Z","v":237,"vw":208.25},{"c":208.15,"h":208.16,"l":208.115,"n":25,"o":208.16,"t":"2026-10-19T17:00:00Z","v":981,"vw":208.145},{"c":208.04,"h":208.08,"l":208.01,"n":70,"o":208.08,"t":"2026-10-19T17:05:00Z","v":6398,"vw":208.031289},{"c":208.02,"h":208.06,"l":207.97,"n":20,"o":207.985,"t":"2026-10-19T17:10:00Z","v":1657,"vw":208.042377},{"c":208.08,"h":208.11,"l":208.08,"n":9,"o":208.11,"t":"2026-10-19T17:15:00Z","v":349,"vw":208.096667},{"c":208.07,"h":208.1001,"l":208.0568,"n":19,"o":208.0568,"t":"2026-10-19T17:20:00Z","v":1406,"vw":208.075275},{"c":208.16,"h":208.175,"l":208.1401,"n":36,"o":208.17,"t":"2026-10-19T17:25:00Z","v":2555,"vw":208.154285},{"c":208.1,"h":208.155,"l":208.09,"n":27,"o":208.155,"t":"2026-10-19T17:30:00Z","v":3494,"vw":208.104413},{"c":208.03,"h":208.03,"l":207.97,"n":37,"o":207.97,"t":"2026-10-19T17:35:00Z","v":2921,"vw":207.997555},{"c":208.08,"h":208.19,"l":207.96,"n":118,"o":208.04,"t":"2026-10-19T17:40:00Z","v":10500,"vw":208.043811},{"c":208,"h":208.05,"l":207.96,"n":101,"o":208.03,"t":"2026-10-19T17:45:00Z","v":5756,"vw":207.999618},{"c":208.03,"h":208.09,"l":207.965,"n":62,"o":207.99,"t":"2026-10-19T17:50:00Z","v":3909,"vw":208.016525},{"c":208.08,"h":208.1,"l":208.05,"n":33,"o":208.07,"t":"2026-10-19T17:55:00Z","v":3589,"vw":208.078448},{"c":208.05,"h":208.1,"l":207.97,"n":76,"o":208.07,"t":"2026-10-19T18:00:00Z","v":6225,"vw":208.04072},{"c":208,"h":208.07,"l":207.98,"n":26,"o":208.07,"t":"2026-10-19T18:05:00Z","v":1906,"vw":208.016618},{"c":208.015,"h":208.015,"l":207.96,"n":22,"o":207.97,"t":"2026-10-19T18:10:00Z","v":1298,"vw":207.979848},{"c":208.025,"h":208.025,"l":207.99,"n":8,"o":207.99,"t":"2026-10-19T18:15:00Z","v":495,"vw":208.000388},{"c":207.975,"h":208.07,"l":207.95,"n":111,"o":208.07,"t":"2026-10-19T18:20:00Z","v":84069,"vw":208.043942},{"c":207.89,"h":207.95,"l":207.78,"n":63,"o":207.94,"t":"2026-10-19T18:25:00Z","v":21892,"vw":207.892191},{"c":207.83,"h":207.865,"l":207.79,"n":54,"o":207.86,"t":"2026-10-19T18:30:00Z","v":5066,"vw":207.826824},{"c":207.84,"h":207.87,"l":207.77,"n":42,"o":207.77,"t":"2026-10-19T18:35:00Z","v":2452,"vw":207.831317},{"c":207.89,"h":207.9,"l":207.89,"n":19,"o":207.9,"t":"2026-10-19T18:40:00Z","v":624,"vw":207.896667},{"c":207.965,"h":207.965,"l":207.965,"n":9,"o":207.965,"t":"2026-10-19T18:45:00Z","v":273,"vw":207.965},{"c":207.8421,"h":207.97,"l":207.8421,"n":22,"o":207.94,"t":"2026-10-19T18:50:00Z","v":1459,"vw":207.932138},{"c":207.92,"h":207.96,"l":207.9,"n":25,"o":207.9,"t":"2026-10-19T18:55:00Z","v":783,"vw":207.934683},{"c":207.9201,"h":207.99,"l":207.9201,"n":25,"o":207.94,"t":"2026-10-19T19:00:00Z","v":3764,"vw":207.952733},{"c":207.87,"h":207.92,"l":207.845,"n":51,"o":207.92,"t":"2026-10-19T19:05:00Z","v":2075,"vw":207.889266},{"c":207.8154,"h":207.82,"l":207.8,"n":32,"o":207.815,"t":"2026-10-19T19:10:00Z","v":1974,"vw":207.808244},{"c":207.94,"h":207.94,"l":207.8101,"n":42,"o":207.8101,"t":"2026-10-19T19:15:00Z","v":6059,"vw":207.834326},{"c":207.99,"h":207.99,"l":207.91,"n":84,"o":207.94,"t":"2026-10-19T19:20:00Z","v":4289,"vw":207.943865},{"c":207.9,"h":208.01,"l":207.9,"n":63,"o":208.01,"t":"2026-10-19T19:25:00Z","v":4995,"vw":207.923286},{"c":207.915,"h":207.9289,"l":207.88,"n":48,"o":207.905,"t":"2026-10-19T19:30:00Z","v":2833,"vw":207.905092},{"c":208.03,"h":208.0899,"l":207.965,"n":43,"o":207.965,"t":"2026-10-19T19:35:00Z","v":2117,"vw":208.030193},{"c":208.08,"h":208.1,"l":208.04,"n":167,"o":208.05,"t":"2026-10-19T19:40:00Z","v":7532,"vw":208.072025},{"c":208.03,"h":208.09,"l":208.02,"n":144,"o":208.09,"t":"2026-10-19T19:45:00Z","v":11610,"vw":208.038893},{"c":207.87,"h":208.01,"l":207.82,"n":341,"o":208.01,"t":"2026-10-19T19:50:00Z","v":24124,"vw":207.891124},{"c":207.9,"h":207.95,"l":207.68,"n":1055,"o":207.85,"t":"2026-10-19T19:55:00Z","v":95991,"vw":207.787679},{"c":207.85,"h":207.85,"l":207.85,"n":6,"o":207.85,"t":"2026-10-19T20:00:00Z","v":22120,"vw":207.85},{"c":208.12,"h":208.12,"l":208.12,"n":2,"o":208.12,"t":"2026-10-20T08:00:00Z","v":302,"vw":208.12},{"c":208.92,"h":208.92,"l":208.54,"n":63,"o":208.54,"t":"2026-10-20T13:30:00Z","v":5680,"vw":208.686595},{"c":209.75,"h":209.75,"l":208.93,"n":1301,"o":208.93,"t":"2026-10-20T13:35:00Z","v":134411,"vw":209.296781},{"c":209.7,"h":209.915,"l":209.48,"n":487,"o":209.71,"t":"2026-10-20T13:40:00Z","v":50402,"vw":209.746252},{"c":210.05,"h":210.14,"l":209.64,"n":100,"o":209.77,"t":"2026-10-20T13:45:00Z","v":11914,"vw":209.95205},{"c":210.37,"h":210.54,"l":210.05,"n":484,"o":210.05,"t":"2026-10-20T13:50:00Z","v":42800,"vw":210.217607},{"c":210.44,"h":210.47,"l":210.25,"n":138,"o":210.3,"t":"2026-10-20T13:55:00Z","v":10999,"vw":210.357691},{"c":209.98,"h":210.685,"l":209.98,"n":93,"o":210.685,"t":"2026-10-20T14:00:00Z","v":4106,"vw":210.293805},{"c":210.01,"h":210.03,"l":209.84,"n":43,"o":209.84,"t":"2026-10-20T14:05:00Z","v":2388,"vw":209.941875},{"c":210.02,"h":210.1699,"l":209.97,"n":150,"o":210.1,"t":"2026-10-20T14:10:00Z","v":17511,"vw":210.083999},{"c":210.305,"h":210.35,"l":210.05,"n":169,"o":210.09,"t":"2026-10-20T14:15:00Z","v":20507,"vw":210.163067},{"c":210.96,"h":211,"l":210.31,"n":110,"o":210.31,"t":"2026-10-20T14:20:00Z","v":8038,"vw":210.657773},{"c":211.19,"h":211.26,"l":210.89,"n":76,"o":210.96,"t":"2026-10-20T14:25:00Z","v":3050,"vw":211.116874},{"c":211.01,"h":211.43,"l":211.005,"n":522,"o":211.3,"t":"2026-10-20T14:30:00Z","v":53985,"vw":211.157684},{"c":211.15,"h":211.15,"l":211.02,"n":73,"o":211.03,"t":"2026-10-20T14:35:00Z","v":4479,"vw":211.082996},{"c":211.39,"h":211.41,"l":211.17,"n":131,"o":211.17,"t":"2026-10-20T14:40:00Z","v":10078,"vw":211.333718},{"c":211.3925,"h":211.55,"l":211.38,"n":199,"o":211.38,"t":"2026-10-20T14:45:00Z","v":19712,"vw":211.45156},{"c":211.69,"h":211.76,"l":211.4,"n":118,"o":211.43,"t":"2026-10-20T14:50:00Z","v":9296,"vw":211.591701},{"c":211.78,"h":211.81,"l":211.6575,"n":209,"o":211.74,"t":"2026-10-20T14:55:00Z","v":89365,"vw":211.679652},{"c":211.65,"h":211.81,"l":211.65,"n":138,"o":211.74,"t":"2026-10-20T15:00:00Z","v":14187,"vw":211.766343},{"c":211.53,"h":211.59,"l":211.48,"n":108,"o":211.57,"t":"2026-10-20T15:05:00Z","v":9150,"vw":211.532808},{"c":211.11,"h":211.59,"l":210.85,"n":159,"o":211.55,"t":"2026-10-20T15:10:00Z","v":10123,"vw":211.201768},{"c":211.36,"h":211.41,"l":211.01,"n":142,"o":211.09,"t":"2026-10-20T15:15:00Z","v":13724,"vw":211.193354},{"c":211.19,"h":211.44,"l":211.0934,"n":68,"o":211.3876,"t":"2026-10-20T15:20:00Z","v":5747,"vw":211.229292},{"c":211.05,"h":211.19,"l":211.04,"n":50,"o":211.1701,"t":"2026-10-20T15:25:00Z","v":4551,"vw":211.116366},{"c":210.76,"h":211.0575,"l":210.76,"n":123,"o":211.0575,"t":"2026-10-20T15:30:00Z","v":12838,"vw":210.963451},{"c":210.93,"h":211,"l":210.82,"n":30,"o":210.82,"t":"2026-10-20T15:35:00Z","v":2103,"vw":210.9054},{"c":211.205,"h":211.28,"l":211.12,"n":34,"o":211.12,"t":"2026-10-20T15:40:00Z","v":2257,"vw":211.22186},{"c":211.03,"h":211.2,"l":211,"n":36,"o":211.2,"t":"2026-10-20T15:45:00Z","v":2712,"vw":211.109555},{"c":211.17,"h":211.22,"l":211,"n":64,"o":211.04,"t":"2026-10-20T15:50:00Z","v":4481,"vw":211.07065},{"c":210.93,"h":211.22,"l":210.93,"n":43,"o":211.22,"t":"2026-10-20T15:55:00Z","v":2660,"vw":211.110462},{"c":210.85,"h":211.02,"l":210.83,"n":31,"o":211,"t":"2026-10-20T16:00:00Z","v":2369,"vw":210.885988},{"c":210.81,"h":210.92,"l":210.77,"n":61,"o":210.8,"t":"2026-10-20T16:05:00Z","v":7175,"vw":210.834062},{"c":210.715,"h":210.75,"l":210.715,"n":3,"o":210.75,"t":"2026-10-20T16:10:00Z","v":358,"vw":210.724915},{"c":210.66,"h":210.71,"l":210.61,"n":31,"o":210.71,"t":"2026-10-20T16:15:00Z","v":1732,"vw":210.678267},{"c":210.55,"h":210.59,"l":210.45,"n":43,"o":210.51,"t":"2026-10-20T16:20:00Z","v":3018,"vw":210.50668},{"c":210.71,"h":210.71,"l":210.52,"n":46,"o":210.59,"t":"2026-10-20T16:25:00Z","v":2698,"vw":210.573235},{"c":210.815,"h":210.84,"l":210.81,"n":19,"o":210.84,"t":"2026-10-20T16:30:00Z","v":3008,"vw":210.825769},{"c":210.95,"h":211.02,"l":210.86,"n":155,"o":210.86,"t":"2026-10-20T16:35:00Z","v":92424,"vw":210.968277},{"c":210.97,"h":210.98,"l":210.91,"n":163,"o":210.91,"t":"2026-10-20T16:40:00Z","v":13977,"vw":210.948943},{"c":211.08,"h":211.1,"l":210.92,"n":162,"o":210.98,"t":"2026-10-20T16:45:00Z","v":13870,"vw":210.990927},{"c":210.72,"h":211.105,"l":210.715,"n":116,"o":211.105,"t":"2026-10-20T16:50:00Z","v":8883,"vw":210.948299},{"c":210.765,"h":210.82,"l":210.74,"n":84,"o":210.8,"t":"2026-10-20T16:55:00Z","v":6836,"vw":210.771973},{"c":210.8499,"h":210.88,"l":210.725,"n":238,"o":210.81,"t":"2026-10-20T17:00:00Z","v":15113,"vw":210.81373},{"c":210.765,"h":210.835,"l":210.72,"n":110,"o":210.835,"t":"2026-10-20T17:05:00Z","v":10204,"vw":210.79475},{"c":210.84,"h":210.855,"l":210.75,"n":97,"o":210.77,"t":"2026-10-20T17:10:00Z","v":7800,"vw":210.814158},{"c":210.86,"h":210.91,"l":210.82,"n":142,"o":210.84,"t":"2026-10-20T17:15:00Z","v":10483,"vw":210.862071},{"c":210.94,"h":210.98,"l":210.885,"n":129,"o":210.885,"t":"2026-10-20T17:20:00Z","v":11754,"vw":210.936966},{"c":210.89,"h":210.94,"l":210.85,"n":179,"o":210.93,"t":"2026-10-20T17:25:00Z","v":13381,"vw":210.889242},{"c":210.92,"h":211.02,"l":210.9,"n":171,"o":210.91,"t":"2026-10-20T17:30:00Z","v":12914,"vw":210.954259},{"c":210.96,"h":211.005,"l":210.95,"n":88,"o":210.95,"t":"2026-10-20T17:35:00Z","v":6251,"vw":210.969364},{"c":211.02,"h":211.05,"l":210.96,"n":186,"o":210.965,"t":"2026-10-20T17:40:00Z","v":14380,"vw":211.020155},{"c":211.02,"h":211.095,"l":211.02,"n":141,"o":211.02,"t":"2026-10-20T17:45:00Z","v":11653,"vw":211.057763},{"c":211.094,"h":211.094,"l":211.04,"n":116,"o":211.07,"t":"2026-10-20T17:50:00Z","v":9210,"vw":211.061973},{"c":211.05,"h":211.07,"l":210.94,"n":132,"o":211.06,"t":"2026-10-20T17:55:00Z","v":16542,"vw":211.025047},{"c":211.145,"h":211.145,"l":211.0348,"n":77,"o":211.04,"t":"2026-10-20T18:00:00Z","v":8917,"vw":211.094664},{"c":211.12,"h":211.16,"l":211.06,"n":157,"o":211.14,"t":"2026-10-20T18:05:00Z","v":17178,"vw":211.116563},{"c":211.14,"h":211.18,"l":211.1301,"n":23,"o":211.1501,"t":"2026-10-20T18:10:00Z","v":3213,"vw":211.155712},{"c":211,"h":211.175,"l":211,"n":166,"o":211.175,"t":"2026-10-20T18:15:00Z","v":17601,"vw":211.140732},{"c":210.89,"h":210.99,"l":210.89,"n":20,"o":210.99,"t":"2026-10-20T18:20:00Z","v":1148,"vw":210.95084},{"c":210.91,"h":210.92,"l":210.8201,"n":41,"o":210.86,"t":"2026-10-20T18:25:00Z","v":2479,"vw":210.891261},{"c":210.89,"h":210.915,"l":210.87,"n":40,"o":210.9,"t":"2026-10-20T18:30:00Z","v":2172,"vw":210.897809},{"c":210.87,"h":210.885,"l":210.85,"n":15,"o":210.85,"t":"2026-10-20T18:35:00Z","v":820,"vw":210.870395},{"c":210.82,"h":210.84,"l":210.82,"n":14,"o":210.84,"t":"2026-10-20T18:40:00Z","v":1466,"vw":210.832106},{"c":210.8955,"h":210.8955,"l":210.83,"n":20,"o":210.83,"t":"2026-10-20T18:45:00Z","v":957,"vw":210.857866},{"c":210.91,"h":210.91,"l":210.91,"n":15,"o":210.91,"t":"2026-10-20T18:50:00Z","v":523,"vw":210.91},{"c":210.99,"h":210.9993,"l":210.93,"n":34,"o":210.97,"t":"2026-10-20T18:55:00Z","v":1275,"vw":210.971095},{"c":211.01,"h":211.06,"l":210.98,"n":64,"o":210.98,"t":"2026-10-20T19:00:00Z","v":3803,"vw":211.03033},{"c":211.06,"h":211.09,"l":211.01,"n":82,"o":211.02,"t":"2026-10-20T19:05:00Z","v":6903,"vw":211.038661},{"c":211.0025,"h":211.07,"l":211,"n":56,"o":211.06,"t":"2026-10-20T19:10:00Z","v":5222,"vw":211.024735},{"c":211.11,"h":211.12,"l":210.9838,"n":113,"o":210.9838,"t":"2026-10-20T19:15:00Z","v":14278,"vw":211.030621},{"c":210.92,"h":211.12,"l":210.91,"n":89,"o":211.12,"t":"2026-10-20T19:20:00Z","v":8053,"vw":210.99878},{"c":211.06,"h":211.105,"l":210.97,"n":56,"o":210.97,"t":"2026-10-20T19:25:00Z","v":3352,"vw":211.046265},{"c":211.02,"h":211.06,"l":211.01,"n":73,"o":211.055,"t":"2026-10-20T19:30:00Z","v":10082,"vw":211.020565},{"c":210.96,"h":211.01,"l":210.89,"n":194,"o":211.01,"t":"2026-10-20T19:35:00Z","v":18302,"vw":210.938609},{"c":211.21,"h":211.23,"l":211.075,"n":147,"o":211.08,"t":"2026-10-20T19:40:00Z","v":9972,"vw":211.137806},{"c":211.11,"h":211.22,"l":211.105,"n":160,"o":211.2,"t":"2026-10-20T19:45:00Z","v":29284,"vw":211.127973},{"c":211.09,"h":211.13,"l":211.01,"n":159,"o":211.11,"t":"2026-10-20T19:50:00Z","v":35470,"vw":211.11183},{"c":211.04,"h":211.09,"l":210.97,"n":568,"o":211.07,"t":"2026-10-20T19:55:00Z","v":43851,"vw":211.040006},{"c":211.03,"h":211.03,"l":211.03,"n":8,"o":211.03,"t":"2026-10-20T20:00:00Z","v":6625,"vw":211.03},{"c":211.29,"h":211.87,"l":211.25,"n":102,"o":211.87,"t":"2026-10-21T13:30:00Z","v":8873,"vw":211.523696},{"c":211.58,"h":211.7,"l":211.19,"n":83,"o":211.19,"t":"2026-10-21T13:35:00Z","v":76361,"vw":211.21291},{"c":211.235,"h":211.6,"l":211.09,"n":171,"o":211.6,"t":"2026-10-21T13:40:00Z","v":15463,"vw":211.403976},{"c":211.54,"h":211.66,"l":211.21,"n":389,"o":211.28,"t":"2026-10-21T13:45:00Z","v":49547,"vw":211.497304},{"c":211.67,"h":211.76,"l":211.475,"n":354,"o":211.55,"t":"2026-10-21T13:50:00Z","v":35274,"vw":211.595436},{"c":211.42,"h":211.73,"l":211.335,"n":189,"o":211.67,"t":"2026-10-21T13:55:00Z","v":21693,"vw":211.598316},{"c":210.86,"h":211.32,"l":210.86,"n":211,"o":211.29,"t":"2026-10-21T14:00:00Z","v":22338,"vw":211.168457},{"c":210.69,"h":210.82,"l":210.575,"n":123,"o":210.81,"t":"2026-10-21T14:05:00Z","v":13495,"vw":210.682568},{"c":210.99,"h":210.99,"l":210.74,"n":15,"o":210.74,"t":"2026-10-21T14:10:00Z","v":505,"vw":210.865},{"c":210.85,"h":210.9825,"l":210.84,"n":37,"o":210.98,"t":"2026-10-21T14:15:00Z","v":2073,"vw":210.913051},{"c":211.01,"h":211.09,"l":210.86,"n":54,"o":210.91,"t":"2026-10-21T14:20:00Z","v":2379,"vw":210.987},{"c":211.0805,"h":211.0805,"l":210.985,"n":22,"o":211.04,"t":"2026-10-21T14:25:00Z","v":1597,"vw":211.013963},{"c":211.1999,"h":211.27,"l":211.11,"n":40,"o":211.11,"t":"2026-10-21T14:30:00Z","v":868,"vw":211.186762},{"c":211.4,"h":211.4,"l":211.26,"n":19,"o":211.26,"t":"2026-10-21T14:35:00Z","v":1621,"vw":211.328906},{"c":211.24,"h":211.4,"l":211.24,"n":77,"o":211.4,"t":"2026-10-21T14:40:00Z","v":3725,"vw":211.355564},{"c":211.53,"h":211.54,"l":211.34,"n":25,"o":211.37,"t":"2026-10-21T14:45:00Z","v":1145,"vw":211.462222},{"c":211.39,"h":211.53,"l":211.36,"n":12,"o":211.53,"t":"2026-10-21T14:50:00Z","v":7408,"vw":211.391846},{"c":211.12,"h":211.37,"l":211.12,"n":29,"o":211.37,"t":"2026-10-21T14:55:00Z","v":2374,"vw":211.28974},{"c":210.96,"h":211.11,"l":210.87,"n":50,"o":211.11,"t":"2026-10-21T15:00:00Z","v":2210,"vw":211.018066},{"c":210.86,"h":210.9,"l":210.8575,"n":16,"o":210.88,"t":"2026-10-21T15:05:00Z","v":1428,"vw":210.882011},{"c":210.89,"h":211.04,"l":210.89,"n":53,"o":211.04,"t":"2026-10-21T15:10:00Z","v":2852,"vw":210.979411},{"c":210.89,"h":210.91,"l":210.83,"n":44,"o":210.88,"t":"2026-10-21T15:15:00Z","v":8930,"vw":210.854654},{"c":211,"h":211,"l":210.8525,"n":10,"o":210.8525,"t":"2026-10-21T15:20:00Z","v":595,"vw":210.909186},{"c":211.03,"h":211.07,"l":210.94,"n":59,"o":210.94,"t":"2026-10-21T15:25:00Z","v":3973,"vw":211.03783},{"c":211.036,"h":211.2,"l":211.036,"n":24,"o":211.2,"t":"2026-10-21T15:30:00Z","v":1280,"vw":211.115275},{"c":211.06,"h":211.06,"l":211.05,"n":15,"o":211.05,"t":"2026-10-21T15:35:00Z","v":491,"vw":211.053125},{"c":211,"h":211.02,"l":211,"n":3,"o":211.02,"t":"2026-10-21T15:40:00Z","v":201,"vw":211.01},{"c":211.05,"h":211.1,"l":211.05,"n":14,"o":211.1,"t":"2026-10-21T15:45:00Z","v":820,"vw":211.063333},{"c":211.0825,"h":211.121,"l":211.0494,"n":8,"o":211.0494,"t":"2026-10-21T15:50:00Z","v":436,"vw":211.087659},{"c":211.1,"h":211.145,"l":211.08,"n":55,"o":211.11,"t":"2026-10-21T15:55:00Z","v":4026,"vw":211.122946},{"c":211.03,"h":211.1,"l":211.03,"n":201,"o":211.09,"t":"2026-10-21T16:00:00Z","v":17968,"vw":211.070566},{"c":210.96,"h":210.97,"l":210.92,"n":29,"o":210.97,"t":"2026-10-21T16:05:00Z","v":717,"vw":210.953441},{"c":211.01,"h":211.01,"l":210.99,"n":5,"o":210.99,"t":"2026-10-21T16:10:00Z","v":325,"vw":211.002095},{"c":211.02,"h":211.04,"l":211.005,"n":12,"o":211.005,"t":"2026-10-21T16:15:00Z","v":1061,"vw":211.025833},{"c":211.01,"h":211.03,"l":210.97,"n":50,"o":211.03,"t":"2026-10-21T16:20:00Z","v":2975,"vw":210.997859},{"c":211.07,"h":211.07,"l":211.01,"n":12,"o":211.01,"t":"2026-10-21T16:25:00Z","v":333,"vw":211.04},{"c":211.0318,"h":211.12,"l":211.0318,"n":21,"o":211.12,"t":"2026-10-21T16:30:00Z","v":817,"vw":211.065662},{"c":211.46,"h":211.46,"l":210.97,"n":44,"o":210.9901,"t":"2026-10-21T16:35:00Z","v":2579,"vw":211.060815},{"c":211.26,"h":211.43,"l":211.14,"n":42,"o":211.43,"t":"2026-10-21T16:40:00Z","v":2514,"vw":211.236603},{"c":211.12,"h":211.15,"l":211.07,"n":25,"o":211.12,"t":"2026-10-21T16:45:00Z","v":3812,"vw":211.119899},{"c":211.11,"h":211.13,"l":211.11,"n":12,"o":211.13,"t":"2026-10-21T16:50:00Z","v":766,"vw":211.114},{"c":211.2,"h":211.2,"l":211.2,"n":3,"o":211.2,"t":"2026-10-21T16:55:00Z","v":184,"vw":211.2},{"c":211.04,"h":211.13,"l":211.04,"n":8,"o":211.13,"t":"2026-10-21T17:00:00Z","v":475,"vw":211.0725},{"c":211.12,"h":211.12,"l":211.075,"n":4,"o":211.075,"t":"2026-10-21T17:05:00Z","v":561,"vw":211.083242},{"c":211,"h":211.135,"l":211,"n":13,"o":211.135,"t":"2026-10-21T17:10:00Z","v":500,"vw":211.078665},{"c":211.05,"h":211.07,"l":211.015,"n":28,"o":211.015,"t":"2026-10-21T17:15:00Z","v":2266,"vw":211.05159},{"c":211.05,"h":211.06,"l":211.02,"n":8,"o":211.02,"t":"2026-10-21T17:20:00Z","v":495,"vw":211.045},{"c":211.08,"h":211.099,"l":211.05,"n":13,"o":211.099,"t":"2026-10-21T17:25:00Z","v":3558,"vw":211.083383},{"c":211.1,"h":211.1,"l":211.08,"n":19,"o":211.08,"t":"2026-10-21T17:30:00Z","v":915,"vw":211.087273},{"c":211.15,"h":211.21,"l":211.15,"n":31,"o":211.19,"t":"2026-10-21T17:35:00Z","v":4957,"vw":211.183519},{"c":211.11,"h":211.19,"l":211.095,"n":35,"o":211.19,"t":"2026-10-21T17:40:00Z","v":3652,"vw":211.135418},{"c":211.1,"h":211.14,"l":211.1,"n":10,"o":211.14,"t":"2026-10-21T17:45:00Z","v":416,"vw":211.12},{"c":211.07,"h":211.07,"l":211.07,"n":3,"o":211.07,"t":"2026-10-21T17:50:00Z","v":206,"vw":211.07},{"c":211.145,"h":211.195,"l":211.14,"n":34,"o":211.16,"t":"2026-10-21T18:00:00Z","v":4679,"vw":211.163579},{"c":211.12,"h":211.14,"l":211.11,"n":29,"o":211.14,"t":"2026-10-21T18:05:00Z","v":1981,"vw":211.1175},{"c":211.1801,"h":211.1801,"l":211.15,"n":20,"o":211.15,"t":"2026-10-21T18:10:00Z","v":1075,"vw":211.171394},{"c":211.29,"h":211.29,"l":211.27,"n":12,"o":211.29,"t":"2026-10-21T18:15:00Z","v":1240,"vw":211.281846},{"c":211.21,"h":211.24,"l":211.19,"n":29,"o":211.21,"t":"2026-10-21T18:20:00Z","v":3051,"vw":211.208938},{"c":211.185,"h":211.185,"l":211.15,"n":16,"o":211.15,"t":"2026-10-21T18:25:00Z","v":1661,"vw":211.172507},{"c":211.23,"h":211.24,"l":211.19,"n":34,"o":211.22,"t":"2026-10-21T18:30:00Z","v":2789,"vw":211.217126},{"c":211.26,"h":211.26,"l":211.23,"n":31,"o":211.24,"t":"2026-10-21T18:35:00Z","v":1346,"vw":211.241189},{"c":211.32,"h":211.32,"l":211.29,"n":38,"o":211.32,"t":"2026-10-21T18:40:00Z","v":1753,"vw":211.296717},{"c":211.03,"h":211.27,"l":211.03,"n":101,"o":211.27,"t":"2026-10-21T18:45:00Z","v":6432,"vw":211.14034},{"c":210.96,"h":210.98,"l":210.79,"n":64,"o":210.92,"t":"2026-10-21T18:50:00Z","v":2952,"vw":210.934202},{"c":210.43,"h":210.88,"l":210.41,"n":77,"o":210.88,"t":"2026-10-21T18:55:00Z","v":3552,"vw":210.598572},{"c":210.25,"h":210.41,"l":210.04,"n":155,"o":210.4,"t":"2026-10-21T19:00:00Z","v":14072,"vw":210.228802},{"c":210.23,"h":210.465,"l":210.055,"n":601,"o":210.26,"t":"2026-10-21T19:05:00Z","v":59394,"vw":210.261456},{"c":210.3,"h":210.325,"l":210.035,"n":161,"o":210.215,"t":"2026-10-21T19:10:00Z","v":17079,"vw":210.230531},{"c":210.57,"h":210.62,"l":210.33,"n":89,"o":210.33,"t":"2026-10-21T19:15:00Z","v":6568,"vw":210.487458},{"c":210.57,"h":210.69,"l":210.535,"n":78,"o":210.69,"t":"2026-10-21T19:20:00Z","v":5387,"vw":210.620047},{"c":211.005,"h":211.005,"l":210.68,"n":61,"o":210.68,"t":"2026-10-21T19:25:00Z","v":4038,"vw":210.778157},{"c":210.85,"h":211,"l":210.85,"n":69,"o":210.99,"t":"2026-10-21T19:30:00Z","v":3239,"vw":210.945406},{"c":210.925,"h":210.925,"l":210.84,"n":31,"o":210.84,"t":"2026-10-21T19:35:00Z","v":2945,"vw":210.904369},{"c":210.91,"h":210.91,"l":210.88,"n":58,"o":210.91,"t":"2026-10-21T19:40:00Z","v":2284,"vw":210.89896},{"c":210.95,"h":210.97,"l":210.95,"n":24,"o":210.97,"t":"2026-10-21T19:45:00Z","v":669,"vw":210.965},{"c":211,"h":211.065,"l":210.9,"n":127,"o":210.9,"t":"2026-10-21T19:50:00Z","v":7135,"vw":211.014006},{"c":210.95,"h":210.9823,"l":210.86,"n":307,"o":210.96,"t":"2026-10-21T19:55:00Z","v":19297,"vw":210.909732},{"c":211.02,"h":211.02,"l":211.02,"n":6,"o":211.02,"t":"2026-10-21T20:00:00Z","v":12568,"vw":211.02},{"c":211.07,"h":211.155,"l":210.09,"n":207,"o":210.09,"t":"2026-10-22T13:30:00Z","v":24851,"vw":210.557883},{"c":211.24,"h":211.535,"l":211.21,"n":50,"o":211.26,"t":"2026-10-22T13:35:00Z","v":5934,"vw":211.35552},{"c":211.275,"h":211.47,"l":211.18,"n":42,"o":211.3,"t":"2026-10-22T13:40:00Z","v":9329,"vw":211.358147},{"c":211.9,"h":211.9,"l":211.15,"n":87,"o":211.34,"t":"2026-10-22T13:45:00Z","v":8236,"vw":211.558874},{"c":211.64,"h":211.88,"l":211.64,"n":16,"o":211.79,"t":"2026-10-22T13:50:00Z","v":505,"vw":211.785},{"c":212.31,"h":212.39,"l":211.7,"n":169,"o":211.7,"t":"2026-10-22T13:55:00Z","v":20124,"vw":212.266859},{"c":212.505,"h":212.63,"l":212.41,"n":99,"o":212.52,"t":"2026-10-22T14:00:00Z","v":5790,"vw":212.509185},{"c":212.1,"h":212.37,"l":212.01,"n":254,"o":212.37,"t":"2026-10-22T14:05:00Z","v":19547,"vw":212.193372},{"c":212.19,"h":212.2699,"l":212.075,"n":44,"o":212.095,"t":"2026-10-22T14:10:00Z","v":3666,"vw":212.168617},{"c":212.315,"h":212.5,"l":212.06,"n":96,"o":212.1,"t":"2026-10-22T14:15:00Z","v":6445,"vw":212.257269},{"c":212.13,"h":212.285,"l":212.125,"n":35,"o":212.22,"t":"2026-10-22T14:20:00Z","v":1685,"vw":212.189887},{"c":211.76,"h":212.0733,"l":211.72,"n":109,"o":212.0733,"t":"2026-10-22T14:25:00Z","v":5399,"vw":211.896912},{"c":211.47,"h":211.8,"l":211.47,"n":95,"o":211.7781,"t":"2026-10-22T14:30:00Z","v":5600,"vw":211.622642},{"c":211.32,"h":211.51,"l":211.21,"n":121,"o":211.48,"t":"2026-10-22T14:35:00Z","v":10020,"vw":211.334554},{"c":211.68,"h":211.68,"l":211.43,"n":82,"o":211.43,"t":"2026-10-22T14:40:00Z","v":10030,"vw":211.569522},{"c":211.55,"h":211.87,"l":211.54,"n":73,"o":211.71,"t":"2026-10-22T14:45:00Z","v":3492,"vw":211.681731},{"c":211.75,"h":211.755,"l":211.61,"n":36,"o":211.73,"t":"2026-10-22T14:50:00Z","v":1902,"vw":211.672503},{"c":211.75,"h":211.75,"l":211.71,"n":7,"o":211.71,"t":"2026-10-22T14:55:00Z","v":969,"vw":211.72625},{"c":211.77,"h":211.9,"l":211.65,"n":77,"o":211.89,"t":"2026-10-22T15:00:00Z","v":2553,"vw":211.763},{"c":211.665,"h":211.89,"l":211.57,"n":92,"o":211.88,"t":"2026-10-22T15:05:00Z","v":5069,"vw":211.738227},{"c":211.7,"h":211.87,"l":211.58,"n":114,"o":211.7,"t":"2026-10-22T15:10:00Z","v":10219,"vw":211.701996},{"c":212.23,"h":212.23,"l":211.73,"n":182,"o":211.755,"t":"2026-10-22T15:15:00Z","v":19492,"vw":212.071959},{"c":212.25,"h":212.355,"l":212.17,"n":124,"o":212.355,"t":"2026-10-22T15:20:00Z","v":14587,"vw":212.238645},{"c":211.95,"h":212.32,"l":211.95,"n":74,"o":212.31,"t":"2026-10-22T15:25:00Z","v":3210,"vw":212.156591},{"c":212,"h":212.12,"l":211.93,"n":92,"o":212,"t":"2026-10-22T15:30:00Z","v":5803,"vw":212.019035},{"c":212.04,"h":212.12,"l":212.02,"n":105,"o":212.05,"t":"2026-10-22T15:35:00Z","v":105639,"vw":212.023189},{"c":212.2225,"h":212.26,"l":211.89,"n":127,"o":212.055,"t":"2026-10-22T15:40:00Z","v":7240,"vw":212.082744},{"c":212.16,"h":212.16,"l":212.11,"n":47,"o":212.12,"t":"2026-10-22T15:45:00Z","v":2547,"vw":212.131538},{"c":212.33,"h":212.44,"l":212.24,"n":25,"o":212.26,"t":"2026-10-22T15:50:00Z","v":2315,"vw":212.368354},{"c":212.49,"h":212.56,"l":212.34,"n":42,"o":212.34,"t":"2026-10-22T15:55:00Z","v":2029,"vw":212.484979},{"c":212.51,"h":212.61,"l":212.45,"n":303,"o":212.55,"t":"2026-10-22T16:00:00Z","v":40347,"vw":212.569308},{"c":212.56,"h":212.64,"l":212.36,"n":235,"o":212.51,"t":"2026-10-22T16:05:00Z","v":21567,"vw":212.513503},{"c":212.51,"h":212.67,"l":212.51,"n":51,"o":212.62,"t":"2026-10-22T16:10:00Z","v":3813,"vw":212.596626},{"c":212.75,"h":212.75,"l":212.65,"n":38,"o":212.65,"t":"2026-10-22T16:15:00Z","v":3524,"vw":212.706457},{"c":212.82,"h":212.82,"l":212.73,"n":135,"o":212.75,"t":"2026-10-22T16:20:00Z","v":12008,"vw":212.769384},{"c":212.81,"h":212.91,"l":212.81,"n":47,"o":212.88,"t":"2026-10-22T16:25:00Z","v":4915,"vw":212.853951},{"c":212.75,"h":212.84,"l":212.7,"n":99,"o":212.82,"t":"2026-10-22T16:30:00Z","v":8412,"vw":212.757755},{"c":212.51,"h":212.77,"l":212.51,"n":102,"o":212.73,"t":"2026-10-22T16:35:00Z","v":6197,"vw":212.621967},{"c":212.37,"h":212.525,"l":212.37,"n":189,"o":212.525,"t":"2026-10-22T16:40:00Z","v":14724,"vw":212.45353},{"c":212.435,"h":212.435,"l":212.27,"n":121,"o":212.34,"t":"2026-10-22T16:45:00Z","v":10312,"vw":212.351763},{"c":212.685,"h":212.805,"l":212.44,"n":99,"o":212.47,"t":"2026-10-22T16:50:00Z","v":6976,"vw":212.615836},{"c":212.965,"h":212.98,"l":212.72,"n":43,"o":212.76,"t":"2026-10-22T16:55:00Z","v":2840,"vw":212.825398},{"c":212.63,"h":212.93,"l":212.58,"n":74,"o":212.93,"t":"2026-10-22T17:00:00Z","v":4246,"vw":212.715811},{"c":212.6,"h":212.68,"l":212.54,"n":56,"o":212.65,"t":"2026-10-22T17:05:00Z","v":4700,"vw":212.587669},{"c":212.55,"h":212.66,"l":212.55,"n":52,"o":212.65,"t":"2026-10-22T17:10:00Z","v":2469,"vw":212.638328},{"c":212.55,"h":212.66,"l":212.54,"n":61,"o":212.61,"t":"2026-10-22T17:15:00Z","v":2908,"vw":212.60574},{"c":212.63,"h":212.735,"l":212.555,"n":141,"o":212.595,"t":"2026-10-22T17:20:00Z","v":9706,"vw":212.658732},{"c":212.64,"h":212.72,"l":212.59,"n":61,"o":212.61,"t":"2026-10-22T17:25:00Z","v":3399,"vw":212.642541},{"c":212.82,"h":212.82,"l":212.69,"n":78,"o":212.73,"t":"2026-10-22T17:30:00Z","v":5792,"vw":212.731705},{"c":212.74,"h":212.84,"l":212.74,"n":96,"o":212.79,"t":"2026-10-22T17:35:00Z","v":6780,"vw":212.778419},{"c":212.88,"h":212.88,"l":212.73,"n":44,"o":212.75,"t":"2026-10-22T17:40:00Z","v":4016,"vw":212.792924},{"c":212.78,"h":212.91,"l":212.78,"n":177,"o":212.87,"t":"2026-10-22T17:45:00Z","v":15253,"vw":212.870588},{"c":212.78,"h":212.78,"l":212.69,"n":83,"o":212.74,"t":"2026-10-22T17:50:00Z","v":3068,"vw":212.741771},{"c":212.825,"h":212.88,"l":212.79,"n":75,"o":212.83,"t":"2026-10-22T17:55:00Z","v":5266,"vw":212.833171},{"c":212.59,"h":212.855,"l":212.59,"n":97,"o":212.81,"t":"2026-10-22T18:00:00Z","v":8937,"vw":212.699374},{"c":212.71,"h":212.71,"l":212.565,"n":84,"o":212.565,"t":"2026-10-22T18:05:00Z","v":4635,"vw":212.648696},{"c":212.78,"h":212.88,"l":212.76,"n":94,"o":212.76,"t":"2026-10-22T18:10:00Z","v":7478,"vw":212.814981},{"c":212.79,"h":212.81,"l":212.71,"n":61,"o":212.755,"t":"2026-10-22T18:15:00Z","v":6146,"vw":212.780275},{"c":213.035,"h":213.09,"l":212.99,"n":91,"o":212.99,"t":"2026-10-22T18:20:00Z","v":4753,"vw":213.05003},{"c":212.86,"h":213.04,"l":212.84,"n":180,"o":213.01,"t":"2026-10-22T18:25:00Z","v":13573,"vw":212.962766},{"c":212.8,"h":212.87,"l":212.78,"n":107,"o":212.86,"t":"2026-10-22T18:30:00Z","v":6852,"vw":212.825211},{"c":212.77,"h":212.81,"l":212.72,"n":127,"o":212.805,"t":"2026-10-22T18:35:00Z","v":8883,"vw":212.749194},{"c":212.81,"h":212.81,"l":212.68,"n":56,"o":212.75,"t":"2026-10-22T18:40:00Z","v":3033,"vw":212.707941},{"c":212.8406,"h":212.96,"l":212.83,"n":102,"o":212.85,"t":"2026-10-22T18:45:00Z","v":9186,"vw":212.881052},{"c":212.89,"h":212.95,"l":212.88,"n":102,"o":212.945,"t":"2026-10-22T18:50:00Z","v":8548,"vw":212.924737},{"c":212.87,"h":212.965,"l":212.85,"n":86,"o":212.93,"t":"2026-10-22T18:55:00Z","v":6447,"vw":212.924347},{"c":212.96,"h":212.96,"l":212.84,"n":94,"o":212.855,"t":"2026-10-22T19:00:00Z","v":7538,"vw":212.879881},{"c":213.065,"h":213.1,"l":212.96,"n":43,"o":212.96,"t":"2026-10-22T19:05:00Z","v":1882,"vw":213.027},{"c":213.16,"h":213.23,"l":213.06,"n":157,"o":213.07,"t":"2026-10-22T19:10:00Z","v":10766,"vw":213.168468},{"c":213.14,"h":213.18,"l":213.1,"n":95,"o":213.13,"t":"2026-10-22T19:15:00Z","v":4804,"vw":213.132944},{"c":213.16,"h":213.265,"l":213.14,"n":163,"o":213.15,"t":"2026-10-22T19:20:00Z","v":10276,"vw":213.206927},{"c":213.21,"h":213.2141,"l":213.05,"n":97,"o":213.195,"t":"2026-10-22T19:25:00Z","v":5891,"vw":213.134421},{"c":213.0242,"h":213.23,"l":212.98,"n":149,"o":213.21,"t":"2026-10-22T19:30:00Z","v":12734,"vw":213.115873},{"c":213.025,"h":213.06,"l":212.945,"n":54,"o":213.032,"t":"2026-10-22T19:35:00Z","v":3799,"vw":213.018753},{"c":212.98,"h":213.11,"l":212.97,"n":125,"o":213.02,"t":"2026-10-22T19:40:00Z","v":6351,"vw":213.05658},{"c":213.04,"h":213.04,"l":212.8601,"n":62,"o":213.02,"t":"2026-10-22T19:45:00Z","v":3853,"vw":212.970165},{"c":213.38,"h":213.46,"l":212.98,"n":246,"o":213.08,"t":"2026-10-22T19:50:00Z","v":53462,"vw":213.295504},{"c":213.31,"h":213.4625,"l":213.24,"n":548,"o":213.34,"t":"2026-10-22T19:55:00Z","v":51553,"vw":213.316622},{"c":213.3,"h":213.3,"l":213.3,"n":13,"o":213.3,"t":"2026-10-22T20:00:00Z","v":23297,"vw":213.3}],"history":[{"c":166.73,"h":170.35,"l":166.62,"n":9307,"o":170.24,"t":"2024-10-21T04:00:00Z","v":679772,"vw":167.169791},{"c":166.24,"h":166.51,"l":165.5,"n":5762,"o":166.1,"t":"2024-10-22T04:00:00Z","v":339247,"vw":166.141446},{"c":165.31,"h":166.09,"l":163.885,"n":7748,"o":165.44,"t":"2024-10-23T04:00:00Z","v":511676,"vw":165.153524},{"c":165.79,"h":166.33,"l":164.65,"n":7437,"o":165.95,"t":"2024-10-24T04:00:00Z","v":634689,"vw":165.477671},{"c":164.67,"h":167.19,"l":164.4,"n":8144,"o":166.89,"t":"2024-10-25T04:00:00Z","v":937514,"vw":165.812983},{"c":167.49,"h":167.77,"l":165.64,"n":5949,"o":165.64,"t":"2024-10-28T04:00:00Z","v":466832,"vw":167.232151},{"c":166.75,"h":166.8,"l":165.55,"n":26219,"o":166.17,"t":"2024-10-29T04:00:00Z","v":1991809,"vw":166.402103},{"c":166.89,"h":169.29,"l":166.12,"n":8838,"o":166.2,"t":"2024-10-30T04:00:00Z","v":653133,"vw":167.584758},{"c":164.36,"h":167.33,"l":164.27,"n":17270,"o":166.75,"t":"2024-10-31T04:00:00Z","v":1677535,"vw":165.236766},{"c":164.38,"h":166.17,"l":163.96,"n":10865,"o":165.42,"t":"2024-11-01T04:00:00Z","v":832444,"vw":165.201369},{"c":165.09,"h":166.415,"l":163.71,"n":10638,"o":164.36,"t":"2024-11-04T05:00:00Z","v":866272,"vw":165.006088},{"c":168.18,"h":168.21,"l":164.49,"n":12127,"o":164.9,"t":"2024-11-05T05:00:00Z","v":932857,"vw":167.122336},{"c":178.67,"h":179.09,"l":175.09,"n":30955,"o":175.09,"t":"2024-11-06T05:00:00Z","v":2694806,"vw":177.591434},{"c":176.8,"h":179.04,"l":176.17,"n":13020,"o":178.39,"t":"2024-11-07T05:00:00Z","v":1003519,"vw":177.683106},{"c":177.8,"h":178.26,"l":176.32,"n":15715,"o":176.81,"t":"2024-11-08T05:00:00Z","v":1147184,"vw":177.551866},{"c":180.76,"h":181.5,"l":179.39,"n":14271,"o":179.6,"t":"2024-11-11T05:00:00Z","v":896254,"vw":180.548786},{"c":177.58,"h":180.84,"l":177.11,"n":12798,"o":179.6,"t":"2024-11-12T05:00:00Z","v":807448,"vw":178.613948},{"c":176,"h":179.3,"l":175.8,"n":11152,"o":178.84,"t":"2024-11-13T05:00:00Z","v":776893,"vw":177.739904},{"c":174.32,"h":177.09,"l":173.63,"n":11543,"o":176.46,"t":"2024-11-14T05:00:00Z","v":704834,"vw":174.712772},{"c":172.52,"h":175.12,"l":172.06,"n":15355,"o":174.66,"t":"2024-11-15T05:00:00Z","v":1068443,"vw":173.364848},{"c":172.75,"h":174.05,"l":172.57,"n":10449,"o":172.79,"t":"2024-11-18T05:00:00Z","v":826935,"vw":173.219852},{"c":172.94,"h":173.1,"l":170.55,"n":10223,"o":171.15,"t":"2024-11-19T05:00:00Z","v":839385,"vw":172.430901},{"c":172.88,"h":172.92,"l":171.2075,"n":10884,"o":172.72,"t":"2024-11-20T05:00:00Z","v":777847,"vw":172.232815},{"c":175.26,"h":176.0249,"l":173.32,"n":15309,"o":173.71,"t":"2024-11-21T05:00:00Z","v":1372999,"vw":175.483573},{"c":178.55,"h":178.82,"l":175.98,"n":16606,"o":176.07,"t":"2024-11-22T05:00:00Z","v":997762,"vw":178.090652},{"c":181.35,"h":183.5052,"l":180.16,"n":13487,"o":180.37,"t":"2024-11-25T05:00:00Z","v":877945,"vw":182.017669},{"c":179.75,"h":180.61,"l":178.9,"n":9201,"o":180.61,"t":"2024-11-26T05:00:00Z","v":610518,"vw":179.833136},{"c":180.14,"h":182.2351,"l":179.97,"n":8957,"o":181.03,"t":"2024-11-27T05:00:00Z","v":764886,"vw":180.615228},{"c":180.33,"h":181.9,"l":180.08,"n":4762,"o":181.03,"t":"2024-11-29T05:00:00Z","v":457545,"vw":180.598613},{"c":180.43,"h":181.02,"l":178.6,"n":10662,"o":180.13,"t":"2024-12-02T05:00:00Z","v":990127,"vw":179.779742},{"c":178.77,"h":180.73,"l":178.36,"n":8149,"o":180.44,"t":"2024-12-03T05:00:00Z","v":869882,"vw":179.028122},{"c":179,"h":179.69,"l":177.64,"n":7933,"o":178.77,"t":"2024-12-04T05:00:00Z","v":727308,"vw":178.578264},{"c":177.19,"h":179.06,"l":177,"n":7689,"o":178.9,"t":"2024-12-05T05:00:00Z","v":634947,"vw":177.77852},{"c":177.28,"h":178.65,"l":176.682,"n":5333,"o":178.25,"t":"2024-12-06T05:00:00Z","v":384260,"vw":177.153258},{"c":177.18,"h":179.66,"l":177.11,"n":6950,"o":178.66,"t":"2024-12-09T05:00:00Z","v":480040,"vw":178.349223},{"c":176.76,"h":178.2601,"l":175.69,"n":7881,"o":177.35,"t":"2024-12-10T05:00:00Z","v":625316,"vw":176.886847},{"c":177.5,"h":178.42,"l":176.74,"n":10390,"o":178,"t":"2024-12-11T05:00:00Z","v":935277,"vw":177.67021},{"c":175.37,"h":177.51,"l":175.24,"n":7093,"o":176.9,"t":"2024-12-12T05:00:00Z","v":527967,"vw":176.029938},{"c":174.21,"h":175.15,"l":173.145,"n":6322,"o":175.05,"t":"2024-12-13T05:00:00Z","v":477120,"vw":173.958819},{"c":174.56,"h":175.36,"l":173.4955,"n":10524,"o":173.93,"t":"2024-12-16T05:00:00Z","v":977047,"vw":174.795407},{"c":171.36,"h":173.44,"l":171,"n":14347,"o":172.74,"t":"2024-12-17T05:00:00Z","v":918675,"vw":171.738584},{"c":163.81,"h":172.76,"l":162.56,"n":14213,"o":172.23,"t":"2024-12-18T05:00:00Z","v":1109805,"vw":168.500651},{"c":162.69,"h":166.5,"l":162.555,"n":22395,"o":165.17,"t":"2024-12-19T05:00:00Z","v":1893923,"vw":163.618942},{"c":164.11,"h":166.02,"l":161.36,"n":14825,"o":161.36,"t":"2024-12-20T05:00:00Z","v":1596176,"vw":164.308648},{"c":163.86,"h":164.25,"l":162.52,"n":14378,"o":163.93,"t":"2024-12-23T05:00:00Z","v":1319762,"vw":163.447318},{"c":165.33,"h":165.43,"l":163.23,"n":5513,"o":164.35,"t":"2024-12-24T05:00:00Z","v":528151,"vw":164.392501},{"c":166.71,"h":166.94,"l":163.76,"n":10519,"o":164.7,"t":"2024-12-26T05:00:00Z","v":760909,"vw":165.882966},{"c":164.4,"h":166.84,"l":163.07,"n":14488,"o":165.76,"t":"2024-12-27T05:00:00Z","v":1245045,"vw":164.142268},{"c":163.7,"h":164.385,"l":161.62,"n":12645,"o":163.41,"t":"2024-12-30T05:00:00Z","v":1298405,"vw":163.418676},{"c":164.17,"h":165.76,"l":163.63,"n":15208,"o":164.66,"t":"2024-12-31T05:00:00Z","v":2969477,"vw":164.370484},{"c":163.92,"h":166.5663,"l":162.92,"n":9176,"o":165.61,"t":"2025-01-02T05:00:00Z","v":586226,"vw":164.506996},{"c":165.71,"h":165.91,"l":163.43,"n":8268,"o":164.47,"t":"2025-01-03T05:00:00Z","v":453562,"vw":164.997156},{"c":165.3,"h":167.615,"l":165.11,"n":6834,"o":166.51,"t":"2025-01-06T05:00:00Z","v":662431,"vw":166.657791},{"c":164.21,"h":166.69,"l":163.11,"n":10025,"o":166.18,"t":"2025-01-07T05:00:00Z","v":727164,"vw":164.169952},{"c":163.59,"h":163.97,"l":161.77,"n":7758,"o":162.93,"t":"2025-01-08T05:00:00Z","v":912608,"vw":162.900859},{"c":159.95,"h":161.62,"l":158.671,"n":9618,"o":161.62,"t":"2025-01-10T05:00:00Z","v":731627,"vw":159.73855},{"c":160.75,"h":160.97,"l":158.23,"n":8027,"o":158.71,"t":"2025-01-13T05:00:00Z","v":711359,"vw":159.545701},{"c":163.21,"h":163.3,"l":161.21,"n":7537,"o":161.82,"t":"2025-01-14T05:00:00Z","v":521504,"vw":162.459088},{"c":166.38,"h":167.69,"l":165.37,"n":8506,"o":167.69,"t":"2025-01-15T05:00:00Z","v":716509,"vw":166.412632},{"c":166.29,"h":166.9,"l":165.26,"n":11082,"o":166.55,"t":"2025-01-16T05:00:00Z","v":1500063,"vw":166.30695},{"c":166.95,"h":168.0343,"l":166.28,"n":6242,"o":167.72,"t":"2025-01-17T05:00:00Z","v":571193,"vw":167.058005},{"c":169.4,"h":169.46,"l":168.18,"n":8555,"o":168.29,"t":"2025-01-21T05:00:00Z","v":778400,"vw":169.113794},{"c":167.76,"h":168.92,"l":167.5395,"n":7775,"o":168.81,"t":"2025-01-22T05:00:00Z","v":527486,"vw":167.99689},{"c":168.2,"h":168.5,"l":166.51,"n":8380,"o":166.8,"t":"2025-01-23T05:00:00Z","v":809634,"vw":167.692334},{"c":168.28,"h":169.18,"l":167.46,"n":8579,"o":167.84,"t":"2025-01-24T05:00:00Z","v":882280,"vw":168.218433},{"c":168.63,"h":170.486,"l":167.64,"n":13023,"o":167.64,"t":"2025-01-27T05:00:00Z","v":1474838,"vw":168.5139},{"c":167.96,"h":168.81,"l":167.12,"n":7189,"o":168.64,"t":"2025-01-28T05:00:00Z","v":693078,"vw":168.144699},{"c":167.28,"h":168.905,"l":166.08,"n":9747,"o":167.77,"t":"2025-01-29T05:00:00Z","v":901169,"vw":167.445923},{"c":169.03,"h":170.14,"l":167.81,"n":10310,"o":168.98,"t":"2025-01-30T05:00:00Z","v":909221,"vw":169.339296},{"c":167.47,"h":170.01,"l":166.69,"n":16909,"o":169.01,"t":"2025-01-31T05:00:00Z","v":1359466,"vw":168.524304},{"c":165.19,"h":166.6999,"l":163.19,"n":9568,"o":164.11,"t":"2025-02-03T05:00:00Z","v":687857,"vw":165.121386},{"c":167.45,"h":167.61,"l":164.47,"n":9318,"o":164.77,"t":"2025-02-04T05:00:00Z","v":633414,"vw":166.885485},{"c":169.13,"h":169.24,"l":167.46,"n":11499,"o":168.42,"t":"2025-02-05T05:00:00Z","v":1076530,"vw":168.602655},{"c":169.06,"h":169.98,"l":168.11,"n":12958,"o":169.98,"t":"2025-02-06T05:00:00Z","v":1039771,"vw":169.079089},{"c":167.09,"h":169.06,"l":166.33,"n":7355,"o":169.06,"t":"2025-02-07T05:00:00Z","v":482813,"vw":167.336348},{"c":167.62,"h":168.03,"l":166.745,"n":10283,"o":167.87,"t":"2025-02-10T05:00:00Z","v":800250,"vw":167.542474},{"c":167.92,"h":168.03,"l":166.37,"n":5906,"o":166.6,"t":"2025-02-11T05:00:00Z","v":463651,"vw":167.618229},{"c":165.84,"h":166.425,"l":164.93,"n":10317,"o":165.62,"t":"2025-02-12T05:00:00Z","v":807682,"vw":165.950222},{"c":167.5,"h":167.72,"l":166.0596,"n":10762,"o":166.77,"t":"2025-02-13T05:00:00Z","v":841451,"vw":166.84003},{"c":167.48,"h":169.5,"l":167.245,"n":7412,"o":168.35,"t":"2025-02-14T05:00:00Z","v":605796,"vw":167.813286},{"c":168.17,"h":168.49,"l":167.06,"n":15889,"o":167.49,"t":"2025-02-18T05:00:00Z","v":1445287,"vw":167.912358},{"c":167.32,"h":167.7664,"l":166.64,"n":5292,"o":167.01,"t":"2025-02-19T05:00:00Z","v":395814,"vw":167.190546},{"c":165.92,"h":167.045,"l":164.99,"n":10179,"o":166.93,"t":"2025-02-20T05:00:00Z","v":682417,"vw":165.888136},{"c":162.23,"h":167.49,"l":161.9736,"n":12611,"o":167.28,"t":"2025-02-21T05:00:00Z","v":931782,"vw":164.165872},{"c":161.38,"h":163.1571,"l":161.3066,"n":11343,"o":162.83,"t":"2025-02-24T05:00:00Z","v":1000200,"vw":162.160853},{"c":161.55,"h":162.62,"l":160.59,"n":6854,"o":161.78,"t":"2025-02-25T05:00:00Z","v":564285,"vw":161.569731},{"c":161.28,"h":162.9901,"l":160.6,"n":10813,"o":161.97,"t":"2025-02-26T05:00:00Z","v":804754,"vw":161.633501},{"c":159.77,"h":161.79,"l":159.68,"n":12707,"o":161.25,"t":"2025-02-27T05:00:00Z","v":1186228,"vw":160.62156},{"c":161.1,"h":161.22,"l":159.04,"n":10781,"o":159.51,"t":"2025-02-28T05:00:00Z","v":1965901,"vw":160.388668},{"c":157.72,"h":162.22,"l":156.78,"n":12167,"o":161.54,"t":"2025-03-03T05:00:00Z","v":947523,"vw":158.756709},{"c":155.4,"h":157.85,"l":153.65,"n":17285,"o":155.92,"t":"2025-03-04T05:00:00Z","v":1510653,"vw":155.395663},{"c":156.66,"h":156.97,"l":154.04,"n":8707,"o":155.4,"t":"2025-03-05T05:00:00Z","v":843658,"vw":155.807435},{"c":154.96,"h":156.31,"l":153.85,"n":9792,"o":154.82,"t":"2025-03-06T05:00:00Z","v":801215,"vw":154.805732},{"c":155.51,"h":156.32,"l":153.07,"n":8384,"o":154.96,"t":"2025-03-07T05:00:00Z","v":731002,"vw":155.217051},{"c":151.54,"h":154.91,"l":150.45,"n":9970,"o":153.76,"t":"2025-03-10T04:00:00Z","v":1215790,"vw":152.139783},{"c":151.26,"h":152.88,"l":149.8428,"n":9915,"o":152.13,"t":"2025-03-11T04:00:00Z","v":1366711,"vw":151.659575},{"c":151.32,"h":152.68,"l":150.16,"n":9430,"o":152.43,"t":"2025-03-12T04:00:00Z","v":978453,"vw":151.460286},{"c":149.27,"h":152.42,"l":148.67,"n":14026,"o":151.47,"t":"2025-03-13T04:00:00Z","v":1515509,"vw":149.99753},{"c":152.75,"h":152.86,"l":150.29,"n":7603,"o":150.66,"t":"2025-03-14T04:00:00Z","v":664472,"vw":152.180621},{"c":154.36,"h":154.72,"l":152.4,"n":8602,"o":152.51,"t":"2025-03-17T04:00:00Z","v":691119,"vw":153.977156},{"c":153.1,"h":153.55,"l":152.48,"n":11719,"o":153.55,"t":"2025-03-18T04:00:00Z","v":907541,"vw":152.967461},{"c":155.03,"h":156.025,"l":152.97,"n":17631,"o":153.18,"t":"2025-03-19T04:00:00Z","v":1533592,"vw":154.58312},{"c":154.26,"h":155.74,"l":153.488,"n":10373,"o":153.78,"t":"2025-03-20T04:00:00Z","v":836030,"vw":154.581248},{"c":153.11,"h":153.58,"l":151.75,"n":6464,"o":152.65,"t":"2025-03-21T04:00:00Z","v":576402,"vw":152.932435},{"c":156.36,"h":156.59,"l":154.96,"n":8112,"o":155,"t":"2025-03-24T04:00:00Z","v":666269,"vw":155.833178},{"c":155.26,"h":156.59,"l":154.9,"n":8394,"o":156.59,"t":"2025-03-25T04:00:00Z","v":1452399,"vw":155.834683},{"c":154.58,"h":156.4299,"l":153.91,"n":8845,"o":155.48,"t":"2025-03-26T04:00:00Z","v":614595,"vw":154.846481},{"c":154.35,"h":155.21,"l":153.4613,"n":9011,"o":154.23,"t":"2025-03-27T04:00:00Z","v":994816,"vw":154.336939},{"c":151.22,"h":154.255,"l":150.5,"n":8807,"o":154.07,"t":"2025-03-28T04:00:00Z","v":766400,"vw":151.49574},{"c":150.98,"h":151.78,"l":148.53,"n":13881,"o":149.58,"t":"2025-03-31T04:00:00Z","v":1414571,"vw":150.888799},{"c":150.96,"h":152.042,"l":149.01,"n":10308,"o":150.59,"t":"2025-04-01T04:00:00Z","v":864732,"vw":150.667035},{"c":152.94,"h":153.14,"l":149.28,"n":7267,"o":149.39,"t":"2025-04-02T04:00:00Z","v":559081,"vw":151.833971},{"c":142.93,"h":147.56,"l":142.77,"n":15065,"o":147.09,"t":"2025-04-03T04:00:00Z","v":1618661,"vw":143.792787},{"c":137.1,"h":138.65,"l":133.66,"n":27194,"o":137.75,"t":"2025-04-04T04:00:00Z","v":3305088,"vw":136.570955},{"c":135.15,"h":142.06,"l":130.28,"n":21623,"o":132.01,"t":"2025-04-07T04:00:00Z","v":3024318,"vw":135.237038},{"c":131.84,"h":140.24,"l":130.2,"n":17370,"o":140.24,"t":"2025-04-08T04:00:00Z","v":2277079,"vw":134.963073},{"c":141.8,"h":143.65,"l":129.38,"n":24135,"o":130.15,"t":"2025-04-09T04:00:00Z","v":2902187,"vw":138.535423},{"c":135.98,"h":138.94,"l":132.5173,"n":13198,"o":138.44,"t":"2025-04-10T04:00:00Z","v":1657245,"vw":136.030032},{"c":137.35,"h":137.77,"l":133.31,"n":10498,"o":135.71,"t":"2025-04-11T04:00:00Z","v":1408029,"vw":135.739459},{"c":138.89,"h":139.695,"l":136.45,"n":9766,"o":139.57,"t":"2025-04-14T04:00:00Z","v":963592,"vw":138.388194},{"c":139.33,"h":140.73,"l":138.64,"n":8951,"o":138.64,"t":"2025-04-15T04:00:00Z","v":888117,"vw":139.447471},{"c":138.75,"h":139.94,"l":137.18,"n":13217,"o":138.99,"t":"2025-04-16T04:00:00Z","v":1966359,"vw":138.315146},{"c":140.07,"h":140.75,"l":138.71,"n":9029,"o":138.95,"t":"2025-04-17T04:00:00Z","v":722467,"vw":139.97169},{"c":137.78,"h":139.2,"l":136.285,"n":11570,"o":138.88,"t":"2025-04-21T04:00:00Z","v":1917533,"vw":137.512916},{"c":141.26,"h":141.65,"l":138.87,"n":7491,"o":139.3,"t":"2025-04-22T04:00:00Z","v":820549,"vw":140.824909},{"c":142.69,"h":146.57,"l":142.26,"n":11225,"o":144.86,"t":"2025-04-23T04:00:00Z","v":1078891,"vw":143.706744},{"c":144.93,"h":145.19,"l":142.36,"n":14486,"o":142.94,"t":"2025-04-24T04:00:00Z","v":1257637,"vw":144.584874},{"c":144.65,"h":144.69,"l":142.92,"n":4010,"o":143.96,"t":"2025-04-25T04:00:00Z","v":392672,"vw":144.013464},{"c":145.3,"h":145.91,"l":143.63,"n":5603,"o":144.79,"t":"2025-04-28T04:00:00Z","v":643788,"vw":144.925488},{"c":145.89,"h":146.5,"l":143.713,"n":6912,"o":145.15,"t":"2025-04-29T04:00:00Z","v":612069,"vw":145.539869},{"c":144.8,"h":145.35,"l":141.95,"n":6459,"o":143.92,"t":"2025-04-30T04:00:00Z","v":750656,"vw":144.358324},{"c":145.59,"h":146.65,"l":143.78,"n":7542,"o":145.44,"t":"2025-05-01T04:00:00Z","v":780457,"vw":145.959994},{"c":148.65,"h":149.075,"l":146.85,"n":6718,"o":147.1,"t":"2025-05-02T04:00:00Z","v":1028917,"vw":148.439742},{"c":147.43,"h":148.71,"l":147.02,"n":10102,"o":147.62,"t":"2025-05-05T04:00:00Z","v":1506125,"vw":147.9882},{"c":146.3,"h":147.44,"l":145.39,"n":8767,"o":146.07,"t":"2025-05-06T04:00:00Z","v":932375,"vw":146.643478},{"c":146.65,"h":147.73,"l":145.85,"n":6429,"o":147.26,"t":"2025-05-07T04:00:00Z","v":1091771,"vw":146.700056},{"c":149.11,"h":150.2,"l":147.119,"n":8051,"o":148,"t":"2025-05-08T04:00:00Z","v":1415192,"vw":149.124489},{"c":149.24,"h":149.93,"l":148.55,"n":11761,"o":149.41,"t":"2025-05-09T04:00:00Z","v":1319429,"vw":149.228769},{"c":153.97,"h":155.75,"l":153.08,"n":10132,"o":154.48,"t":"2025-05-12T04:00:00Z","v":1339456,"vw":153.92057},{"c":154.33,"h":155.1,"l":153.87,"n":17241,"o":155.01,"t":"2025-05-13T04:00:00Z","v":1369447,"vw":154.578387},{"c":152.86,"h":153.975,"l":152.58,"n":9642,"o":153.84,"t":"2025-05-14T04:00:00Z","v":769810,"vw":153.075045},{"c":154.04,"h":154.14,"l":152.25,"n":12541,"o":152.56,"t":"2025-05-15T04:00:00Z","v":1176984,"vw":153.480471},{"c":154.96,"h":155.09,"l":153.504,"n":7728,"o":153.77,"t":"2025-05-16T04:00:00Z","v":659401,"vw":154.510126},{"c":154.27,"h":154.29,"l":152.47,"n":10082,"o":152.77,"t":"2025-05-19T04:00:00Z","v":989585,"vw":153.644371},{"c":154.14,"h":154.71,"l":153.57,"n":12075,"o":153.81,"t":"2025-05-20T04:00:00Z","v":1048932,"vw":154.15712},{"c":149.63,"h":152.77,"l":149.4335,"n":9701,"o":152.42,"t":"2025-05-21T04:00:00Z","v":779598,"vw":150.720242},{"c":149.37,"h":150.26,"l":148.5,"n":10168,"o":148.92,"t":"2025-05-22T04:00:00Z","v":1046722,"vw":149.364149},{"c":148.91,"h":149.36,"l":146.9,"n":14126,"o":146.91,"t":"2025-05-23T04:00:00Z","v":1236874,"vw":148.537259},{"c":152.71,"h":152.74,"l":149.91,"n":11117,"o":150.98,"t":"2025-05-27T04:00:00Z","v":1170419,"vw":152.158114},{"c":150.91,"h":152.86,"l":150.76,"n":7841,"o":152.52,"t":"2025-05-28T04:00:00Z","v":804023,"vw":151.276814},{"c":151.75,"h":151.94,"l":150.4,"n":9132,"o":151.75,"t":"2025-05-29T04:00:00Z","v":846652,"vw":151.325494},{"c":150.83,"h":151.66,"l":149.98,"n":9155,"o":150.95,"t":"2025-05-30T04:00:00Z","v":840778,"vw":151.080364},{"c":150.71,"h":151.12,"l":149,"n":15467,"o":151.12,"t":"2025-06-02T04:00:00Z","v":1510097,"vw":150.493485},{"c":153.01,"h":153.45,"l":150.23,"n":11408,"o":150.82,"t":"2025-06-03T04:00:00Z","v":1067852,"vw":152.800971},{"c":152.33,"h":153.515,"l":152.12,"n":8402,"o":153.25,"t":"2025-06-04T04:00:00Z","v":649128,"vw":152.510632},{"c":152.22,"h":153.03,"l":151.185,"n":10897,"o":152.38,"t":"2025-06-05T04:00:00Z","v":719837,"vw":152.236629},{"c":154.58,"h":154.915,"l":153.765,"n":8567,"o":154,"t":"2025-06-06T04:00:00Z","v":786190,"vw":154.330737},{"c":155.89,"h":156.72,"l":155.1601,"n":12871,"o":155.69,"t":"2025-06-09T04:00:00Z","v":1226189,"vw":156.032354},{"c":157.32,"h":157.86,"l":156.31,"n":17859,"o":156.66,"t":"2025-06-10T04:00:00Z","v":1548307,"vw":157.224247},{"c":156.63,"h":158.2492,"l":156.26,"n":13967,"o":157.94,"t":"2025-06-11T04:00:00Z","v":1333945,"vw":156.912841},{"c":156.2,"h":156.37,"l":155.03,"n":26040,"o":155.56,"t":"2025-06-12T04:00:00Z","v":2038496,"vw":155.932865},{"c":153.47,"h":155.11,"l":152.895,"n":20282,"o":154.34,"t":"2025-06-13T04:00:00Z","v":1889144,"vw":153.795226},{"c":154.2,"h":155.25,"l":153.59,"n":13448,"o":154.21,"t":"2025-06-16T04:00:00Z","v":1459093,"vw":154.475692},{"c":152.68,"h":154.06,"l":152.52,"n":15555,"o":153.39,"t":"2025-06-17T04:00:00Z","v":1067698,"vw":153.228303},{"c":153.51,"h":154.86,"l":152.2,"n":6499,"o":152.62,"t":"2025-06-18T04:00:00Z","v":476550,"vw":153.897877},{"c":153.19,"h":154.61,"l":152.78,"n":8575,"o":154.61,"t":"2025-06-20T04:00:00Z","v":737866,"vw":153.451257},{"c":155.44,"h":155.46,"l":152.07,"n":13203,"o":153.15,"t":"2025-06-23T04:00:00Z","v":1084865,"vw":154.129773},{"c":156.78,"h":157.56,"l":155.88,"n":7843,"o":156.38,"t":"2025-06-24T04:00:00Z","v":552496,"vw":156.778375},{"c":155.13,"h":156.78,"l":155.06,"n":8181,"o":156.78,"t":"2025-06-25T04:00:00Z","v":939545,"vw":155.578795},{"c":157.64,"h":157.67,"l":155.52,"n":6105,"o":155.52,"t":"2025-06-26T04:00:00Z","v":434370,"vw":156.863588},{"c":157.69,"h":158.9182,"l":156.765,"n":8241,"o":157.86,"t":"2025-06-27T04:00:00Z","v":678101,"vw":157.947786},{"c":157.76,"h":158.385,"l":157.34,"n":8590,"o":158.2,"t":"2025-06-30T04:00:00Z","v":647426,"vw":157.858751},{"c":161.05,"h":163.38,"l":156.84,"n":13452,"o":156.95,"t":"2025-07-01T04:00:00Z","v":1125486,"vw":161.187408},{"c":163.76,"h":163.89,"l":160.81,"n":12035,"o":161.55,"t":"2025-07-02T04:00:00Z","v":1068294,"vw":162.67294},{"c":164.95,"h":165.4,"l":164.17,"n":8994,"o":164.62,"t":"2025-07-03T04:00:00Z","v":660103,"vw":164.886157},{"c":162.41,"h":165.04,"l":161.44,"n":15886,"o":163.77,"t":"2025-07-07T04:00:00Z","v":1257533,"vw":163.129266},{"c":163.9,"h":164.77,"l":162.67,"n":10609,"o":162.75,"t":"2025-07-08T04:00:00Z","v":824732,"vw":164.007268},{"c":165.16,"h":165.34,"l":163.53,"n":8479,"o":164.65,"t":"2025-07-09T04:00:00Z","v":626881,"vw":164.721051},{"c":166.68,"h":167.593,"l":164.67,"n":16235,"o":164.92,"t":"2025-07-10T04:00:00Z","v":3297866,"vw":166.717806},{"c":164.96,"h":165.75,"l":164.57,"n":8615,"o":165.75,"t":"2025-07-11T04:00:00Z","v":702276,"vw":165.056677},{"c":165.43,"h":165.47,"l":164.07,"n":6824,"o":164.46,"t":"2025-07-14T04:00:00Z","v":431783,"vw":164.94443},{"c":161.48,"h":165.91,"l":161.39,"n":11453,"o":165.67,"t":"2025-07-15T04:00:00Z","v":736125,"vw":162.548549},{"c":162.52,"h":162.825,"l":159.82,"n":8639,"o":162.29,"t":"2025-07-16T04:00:00Z","v":728014,"vw":161.873378},{"c":164.33,"h":164.73,"l":162.3,"n":14347,"o":162.41,"t":"2025-07-17T04:00:00Z","v":1590347,"vw":164.086072},{"c":163.34,"h":165.46,"l":162.95,"n":14465,"o":165.2,"t":"2025-07-18T04:00:00Z","v":1279650,"vw":163.572903},{"c":163.31,"h":165.2,"l":163.2,"n":16834,"o":164.3,"t":"2025-07-21T04:00:00Z","v":3011032,"vw":164.044067},{"c":165.74,"h":166.23,"l":163.63,"n":10521,"o":163.67,"t":"2025-07-22T04:00:00Z","v":1052188,"vw":165.524623},{"c":167.78,"h":167.82,"l":166.04,"n":10217,"o":166.74,"t":"2025-07-23T04:00:00Z","v":964113,"vw":167.228789},{"c":165.37,"h":167.2,"l":165.24,"n":13270,"o":167.2,"t":"2025-07-24T04:00:00Z","v":1036658,"vw":166.016144},{"c":165.62,"h":165.92,"l":164.14,"n":14115,"o":165.69,"t":"2025-07-25T04:00:00Z","v":1071817,"vw":165.087327},{"c":165.39,"h":166.18,"l":164.8419,"n":11993,"o":166.18,"t":"2025-07-28T04:00:00Z","v":1000145,"vw":165.421862},{"c":164.29,"h":166.34,"l":163.85,"n":8241,"o":166.34,"t":"2025-07-29T04:00:00Z","v":615015,"vw":164.427996},{"c":162.19,"h":165.03,"l":161.17,"n":14600,"o":164.65,"t":"2025-07-30T04:00:00Z","v":1456359,"vw":163.198691},{"c":160.39,"h":161.73,"l":159.99,"n":15457,"o":161.21,"t":"2025-07-31T04:00:00Z","v":1192762,"vw":160.696598},{"c":157.1,"h":158.59,"l":155.5385,"n":19427,"o":158.34,"t":"2025-08-01T04:00:00Z","v":1307157,"vw":156.976705},{"c":159.84,"h":159.96,"l":157.69,"n":9690,"o":157.94,"t":"2025-08-04T04:00:00Z","v":697228,"vw":159.113357},{"c":160.99,"h":161.17,"l":158.85,"n":11085,"o":160.49,"t":"2025-08-05T04:00:00Z","v":974136,"vw":160.577167},{"c":161.1,"h":161.57,"l":160.68,"n":11824,"o":161.46,"t":"2025-08-06T04:00:00Z","v":954578,"vw":161.104263},{"c":160.76,"h":162.91,"l":160.06,"n":9370,"o":162.69,"t":"2025-08-07T04:00:00Z","v":770341,"vw":160.792115},{"c":161.07,"h":161.89,"l":160.63,"n":9770,"o":161.66,"t":"2025-08-08T04:00:00Z","v":963529,"vw":161.266082},{"c":160.84,"h":162.3,"l":160.39,"n":7528,"o":161.42,"t":"2025-08-11T04:00:00Z","v":665925,"vw":160.896385},{"c":165.93,"h":166.11,"l":161.73,"n":14295,"o":162.12,"t":"2025-08-12T04:00:00Z","v":1333674,"vw":164.808672},{"c":169.62,"h":169.95,"l":166.565,"n":13857,"o":166.73,"t":"2025-08-13T04:00:00Z","v":1307789,"vw":168.649081},{"c":167.76,"h":168,"l":166.07,"n":10384,"o":167.49,"t":"2025-08-14T04:00:00Z","v":1095091,"vw":167.088411},{"c":166.61,"h":168.24,"l":166.16,"n":7344,"o":168.24,"t":"2025-08-15T04:00:00Z","v":702301,"vw":166.782329},{"c":167.14,"h":167.5,"l":166.3,"n":7197,"o":166.59,"t":"2025-08-18T04:00:00Z","v":666789,"vw":166.899517},{"c":167.07,"h":168.5701,"l":166.48,"n":6163,"o":167.2,"t":"2025-08-19T04:00:00Z","v":494166,"vw":167.510685},{"c":166.34,"h":167.32,"l":165.61,"n":4456,"o":166.96,"t":"2025-08-20T04:00:00Z","v":309734,"vw":166.279935},{"c":166.33,"h":166.62,"l":164.905,"n":6320,"o":165.41,"t":"2025-08-21T04:00:00Z","v":498943,"vw":165.957687},{"c":173.5,"h":173.93,"l":167.31,"n":14868,"o":167.38,"t":"2025-08-22T04:00:00Z","v":1409627,"vw":172.622771},{"c":172.1,"h":173.08,"l":172.03,"n":10279,"o":173.08,"t":"2025-08-25T04:00:00Z","v":875627,"vw":172.601853},{"c":173.07,"h":173.755,"l":172.21,"n":11268,"o":172.34,"t":"2025-08-26T04:00:00Z","v":658029,"vw":173.173145},{"c":174.53,"h":174.59,"l":172.58,"n":7687,"o":172.58,"t":"2025-08-27T04:00:00Z","v":478384,"vw":174.133331},{"c":174.08,"h":175.2,"l":173.28,"n":12668,"o":175.2,"t":"2025-08-28T04:00:00Z","v":864125,"vw":173.805039},{"c":174.07,"h":174.79,"l":173.4,"n":8014,"o":174.48,"t":"2025-08-29T04:00:00Z","v":446291,"vw":173.897752},{"c":173.15,"h":173.37,"l":171.615,"n":13051,"o":171.87,"t":"2025-09-02T04:00:00Z","v":932641,"vw":172.453597},{"c":173.01,"h":174.15,"l":172.08,"n":13274,"o":172.57,"t":"2025-09-03T04:00:00Z","v":868216,"vw":172.606018},{"c":175.21,"h":175.24,"l":172.86,"n":12504,"o":173.24,"t":"2025-09-04T04:00:00Z","v":882093,"vw":174.541975},{"c":176,"h":177.7,"l":174.25,"n":8124,"o":176.03,"t":"2025-09-05T04:00:00Z","v":623398,"vw":176.018969},{"c":175.95,"h":176.49,"l":174.5,"n":11756,"o":176.49,"t":"2025-09-08T04:00:00Z","v":750406,"vw":175.51063},{"c":174.71,"h":175.93,"l":174.14,"n":11163,"o":175.93,"t":"2025-09-09T04:00:00Z","v":801055,"vw":174.797096},{"c":174.65,"h":175.5488,"l":173.99,"n":4974,"o":175,"t":"2025-09-10T04:00:00Z","v":327759,"vw":174.664464},{"c":177.48,"h":177.65,"l":174.3,"n":11023,"o":174.71,"t":"2025-09-11T04:00:00Z","v":803102,"vw":176.804163},{"c":175.55,"h":177.2,"l":175.53,"n":9576,"o":177.18,"t":"2025-09-12T04:00:00Z","v":671851,"vw":176.102702},{"c":176.23,"h":176.73,"l":175.6,"n":14769,"o":176.2,"t":"2025-09-15T04:00:00Z","v":1292594,"vw":176.218533},{"c":174.99,"h":175.67,"l":174.04,"n":10561,"o":175.4,"t":"2025-09-16T04:00:00Z","v":498003,"vw":174.700341},{"c":175.07,"h":179.4501,"l":174.12,"n":7228,"o":175.39,"t":"2025-09-17T04:00:00Z","v":907360,"vw":176.498512},{"c":178.94,"h":179.25,"l":175.89,"n":12651,"o":176.24,"t":"2025-09-18T04:00:00Z","v":703469,"vw":178.112546},{"c":176.9,"h":179.44,"l":176.715,"n":11729,"o":179.44,"t":"2025-09-19T04:00:00Z","v":779572,"vw":177.524709},{"c":177.46,"h":177.89,"l":175.83,"n":17655,"o":176.64,"t":"2025-09-22T04:00:00Z","v":1013208,"vw":177.054185},{"c":177.35,"h":180.04,"l":177.22,"n":7286,"o":178.08,"t":"2025-09-23T04:00:00Z","v":457157,"vw":178.506195},{"c":176.86,"h":178.64,"l":176.69,"n":5781,"o":177.65,"t":"2025-09-24T04:00:00Z","v":389306,"vw":177.251903},{"c":175.1,"h":175.79,"l":174.31,"n":9818,"o":175.2,"t":"2025-09-25T04:00:00Z","v":573505,"vw":175.070626},{"c":176.66,"h":176.85,"l":175.33,"n":7815,"o":175.54,"t":"2025-09-26T04:00:00Z","v":438834,"vw":176.228672},{"c":176.56,"h":177.67,"l":175.7202,"n":6497,"o":177.67,"t":"2025-09-29T04:00:00Z","v":485859,"vw":176.251504},{"c":176.81,"h":176.85,"l":175.01,"n":11440,"o":176.01,"t":"2025-09-30T04:00:00Z","v":653005,"vw":175.770244},{"c":177.55,"h":178.03,"l":175.9278,"n":4863,"o":176.11,"t":"2025-10-01T04:00:00Z","v":330736,"vw":177.153379},{"c":178.04,"h":178.05,"l":176.27,"n":8056,"o":177.71,"t":"2025-10-02T04:00:00Z","v":385257,"vw":177.20901},{"c":179.44,"h":181.11,"l":178.62,"n":8525,"o":178.62,"t":"2025-10-03T04:00:00Z","v":456860,"vw":180.043701},{"c":179.8,"h":181.5101,"l":179.71,"n":11258,"o":180.99,"t":"2025-10-06T04:00:00Z","v":681385,"vw":180.479556},{"c":177.77,"h":180.41,"l":177.28,"n":8195,"o":180.41,"t":"2025-10-07T04:00:00Z","v":519219,"vw":178.099183},{"c":179.13,"h":179.47,"l":177.44,"n":7352,"o":178.57,"t":"2025-10-08T04:00:00Z","v":520733,"vw":178.909218},{"c":177.69,"h":179.61,"l":177.0089,"n":10743,"o":179.22,"t":"2025-10-09T04:00:00Z","v":602170,"vw":177.787643},{"c":172.34,"h":179.02,"l":172.14,"n":10652,"o":178.26,"t":"2025-10-10T04:00:00Z","v":804344,"vw":174.686395},{"c":176.09,"h":176.34,"l":174.1,"n":5129,"o":174.89,"t":"2025-10-13T04:00:00Z","v":463718,"vw":175.605764},{"c":179.5,"h":180.51,"l":174.0075,"n":6281,"o":174.3,"t":"2025-10-14T04:00:00Z","v":546328,"vw":178.581297},{"c":180.84,"h":182.8,"l":178.99,"n":6940,"o":180.84,"t":"2025-10-15T04:00:00Z","v":600587,"vw":180.690095},{"c":176.83,"h":181.23,"l":176.03,"n":8010,"o":181.21,"t":"2025-10-16T04:00:00Z","v":892573,"vw":178.839415},{"c":176.53,"h":177.39,"l":175.58,"n":7011,"o":175.82,"t":"2025-10-17T04:00:00Z","v":690288,"vw":176.510543},{"c":180.11,"h":180.39,"l":178.2,"n":6008,"o":178.62,"t":"2025-10-20T04:00:00Z","v":667045,"vw":179.720576},{"c":179.34,"h":180.4495,"l":178.59,"n":4673,"o":179.51,"t":"2025-10-21T04:00:00Z","v":320158,"vw":179.624402},{"c":177.71,"h":179.47,"l":176.14,"n":6916,"o":178.77,"t":"2025-10-22T04:00:00Z","v":610778,"vw":177.7218},{"c":179.31,"h":179.98,"l":177.65,"n":5547,"o":178.4,"t":"2025-10-23T04:00:00Z","v":482176,"vw":179.049133},{"c":181.51,"h":182.27,"l":180.8015,"n":4791,"o":181.22,"t":"2025-10-24T04:00:00Z","v":438290,"vw":181.605688},{"c":181.26,"h":182.74,"l":180.825,"n":6462,"o":182.26,"t":"2025-10-27T04:00:00Z","v":545836,"vw":181.425345},{"c":180.29,"h":181.51,"l":179.58,"n":10853,"o":180.74,"t":"2025-10-28T04:00:00Z","v":2562999,"vw":180.357392},{"c":178,"h":181.35,"l":176.565,"n":14835,"o":179.96,"t":"2025-10-29T04:00:00Z","v":1304148,"vw":179.470148},{"c":176.74,"h":178.73,"l":176.34,"n":5806,"o":177.23,"t":"2025-10-30T04:00:00Z","v":432816,"vw":177.636573},{"c":177.13,"h":177.525,"l":175.5,"n":7214,"o":176.76,"t":"2025-10-31T04:00:00Z","v":609627,"vw":176.68569},{"c":177.19,"h":177.19,"l":174.94,"n":7109,"o":176.65,"t":"2025-11-03T05:00:00Z","v":628278,"vw":176.424154},{"c":174.85,"h":176.1606,"l":174.38,"n":6450,"o":175.02,"t":"2025-11-04T05:00:00Z","v":469745,"vw":175.273787},{"c":176.95,"h":177.64,"l":174.96,"n":6196,"o":175.28,"t":"2025-11-05T05:00:00Z","v":501079,"vw":176.831696},{"c":174.56,"h":177.05,"l":174.377,"n":8650,"o":176.63,"t":"2025-11-06T05:00:00Z","v":709881,"vw":175.361873},{"c":175.79,"h":175.87,"l":173.03,"n":8969,"o":173.54,"t":"2025-11-07T05:00:00Z","v":767923,"vw":174.618677},{"c":177.15,"h":178.1,"l":176.01,"n":7595,"o":177.74,"t":"2025-11-10T05:00:00Z","v":680593,"vw":177.376134},{"c":177.83,"h":178.222,"l":176.8,"n":4377,"o":177.17,"t":"2025-11-11T05:00:00Z","v":322420,"vw":177.64297},{"c":177.69,"h":179.48,"l":177.53,"n":5275,"o":178.25,"t":"2025-11-12T05:00:00Z","v":427505,"vw":178.351154},{"c":174.41,"h":177.69,"l":173.77,"n":5772,"o":176.72,"t":"2025-11-13T05:00:00Z","v":475108,"vw":175.04048},{"c":174.67,"h":175.21,"l":172.24,"n":9483,"o":172.24,"t":"2025-11-14T05:00:00Z","v":739615,"vw":174.039791},{"c":170.9,"h":174.68,"l":170.48,"n":10368,"o":174.06,"t":"2025-11-17T05:00:00Z","v":765564,"vw":172.886042},{"c":171.7,"h":172.72,"l":169.81,"n":10128,"o":170.19,"t":"2025-11-18T05:00:00Z","v":728059,"vw":171.528403},{"c":171.2,"h":173.07,"l":170.38,"n":5361,"o":171.94,"t":"2025-11-19T05:00:00Z","v":509563,"vw":171.333092},{"c":168.85,"h":174.85,"l":168.75,"n":9621,"o":173,"t":"2025-11-20T05:00:00Z","v":753918,"vw":171.161117},{"c":173.85,"h":174.96,"l":169.35,"n":11470,"o":169.35,"t":"2025-11-21T05:00:00Z","v":982815,"vw":172.813957},{"c":175.94,"h":176.33,"l":173.53,"n":8322,"o":174.09,"t":"2025-11-24T05:00:00Z","v":1072783,"vw":175.373511},{"c":180.15,"h":180.59,"l":176.46,"n":6807,"o":176.98,"t":"2025-11-25T05:00:00Z","v":772174,"vw":179.658478},{"c":181.53,"h":182.7599,"l":179.62,"n":7302,"o":180.15,"t":"2025-11-26T05:00:00Z","v":587615,"vw":181.498436},{"c":182.23,"h":182.31,"l":181.295,"n":4940,"o":181.74,"t":"2025-11-28T05:00:00Z","v":350766,"vw":181.97592},{"c":181.03,"h":182.065,"l":180.04,"n":8227,"o":180.04,"t":"2025-12-01T05:00:00Z","v":723910,"vw":181.283917},{"c":180.29,"h":181.9,"l":180.25,"n":5688,"o":181.9,"t":"2025-12-02T05:00:00Z","v":369874,"vw":180.835463},{"c":183.63,"h":183.765,"l":180.8476,"n":6684,"o":181.03,"t":"2025-12-03T05:00:00Z","v":626515,"vw":182.855598},{"c":183.97,"h":184.755,"l":182.6,"n":7675,"o":183.05,"t":"2025-12-04T05:00:00Z","v":481926,"vw":183.903554},{"c":183.77,"h":185.06,"l":183.55,"n":8829,"o":183.78,"t":"2025-12-05T05:00:00Z","v":1448174,"vw":184.124708},{"c":183.52,"h":184.89,"l":183.33,"n":8512,"o":184.805,"t":"2025-12-08T05:00:00Z","v":1008093,"vw":184.021212},{"c":184.11,"h":185.3,"l":183.1,"n":7527,"o":183.12,"t":"2025-12-09T05:00:00Z","v":733237,"vw":184.524055},{"c":187.68,"h":188.9364,"l":184.03,"n":12495,"o":184.03,"t":"2025-12-10T05:00:00Z","v":1610299,"vw":186.180191},{"c":189.45,"h":189.72,"l":187.15,"n":13369,"o":187.15,"t":"2025-12-11T05:00:00Z","v":1352106,"vw":189.019537},{"c":187.43,"h":190.2,"l":187.05,"n":11552,"o":189.85,"t":"2025-12-12T05:00:00Z","v":835672,"vw":188.364091},{"c":186.67,"h":188.66,"l":186.2,"n":12371,"o":188.62,"t":"2025-12-15T05:00:00Z","v":1599880,"vw":187.091073},{"c":184.41,"h":186.08,"l":183.54,"n":7950,"o":184.93,"t":"2025-12-16T05:00:00Z","v":696430,"vw":184.506699},{"c":183.65,"h":186.3199,"l":183.35,"n":7347,"o":184.81,"t":"2025-12-17T05:00:00Z","v":589506,"vw":184.41236},{"c":184.42,"h":186.1,"l":184.08,"n":7867,"o":185.31,"t":"2025-12-18T05:00:00Z","v":716664,"vw":184.991334},{"c":184.45,"h":185.48,"l":184.07,"n":11463,"o":184.75,"t":"2025-12-19T05:00:00Z","v":1101579,"vw":184.670328},{"c":185.73,"h":186.9,"l":185.3,"n":9557,"o":185.3,"t":"2025-12-22T05:00:00Z","v":952964,"vw":186.133863},{"c":184.61,"h":185.65,"l":184.39,"n":7133,"o":185.13,"t":"2025-12-23T05:00:00Z","v":521560,"vw":184.872766},{"c":185.14,"h":185.32,"l":184.05,"n":3781,"o":184.6,"t":"2025-12-24T05:00:00Z","v":295201,"vw":184.918074},{"c":184.52,"h":185.05,"l":183.87,"n":7691,"o":185.05,"t":"2025-12-26T05:00:00Z","v":701494,"vw":184.253251},{"c":183.68,"h":184.94,"l":183.343,"n":7334,"o":184.17,"t":"2025-12-29T05:00:00Z","v":838681,"vw":183.733672},{"c":182.65,"h":183.95,"l":182.55,"n":5097,"o":183.72,"t":"2025-12-30T05:00:00Z","v":407292,"vw":183.168657},{"c":181.21,"h":182.94,"l":181.14,"n":7909,"o":182.55,"t":"2025-12-31T05:00:00Z","v":541268,"vw":181.62518},{"c":182.87,"h":183.18,"l":180.57,"n":7982,"o":182.43,"t":"2026-01-02T05:00:00Z","v":824298,"vw":182.095755},{"c":185.19,"h":186.04,"l":183.09,"n":10665,"o":183.26,"t":"2026-01-05T05:00:00Z","v":1854500,"vw":184.880234},{"c":187.95,"h":188.02,"l":184.425,"n":8248,"o":184.97,"t":"2026-01-06T05:00:00Z","v":686953,"vw":186.862446},{"c":187.32,"h":188.44,"l":186.32,"n":5114,"o":188.14,"t":"2026-01-07T05:00:00Z","v":362634,"vw":187.074199},{"c":189.97,"h":190.49,"l":186.35,"n":7443,"o":186.73,"t":"2026-01-08T05:00:00Z","v":651441,"vw":189.465428},{"c":191.12,"h":191.99,"l":189.65,"n":15361,"o":190.88,"t":"2026-01-09T05:00:00Z","v":1185186,"vw":191.15216},{"c":191.61,"h":191.73,"l":189.61,"n":6279,"o":190.37,"t":"2026-01-12T05:00:00Z","v":730480,"vw":191.184526},{"c":191.86,"h":192.79,"l":191.37,"n":8980,"o":192.33,"t":"2026-01-13T05:00:00Z","v":961022,"vw":191.932942},{"c":193.71,"h":194.09,"l":191.72,"n":9633,"o":191.91,"t":"2026-01-14T05:00:00Z","v":637569,"vw":193.206052},{"c":195.47,"h":196.45,"l":193.78,"n":8666,"o":193.78,"t":"2026-01-15T05:00:00Z","v":1665829,"vw":195.607694},{"c":195.37,"h":196.13,"l":194.62,"n":7337,"o":195.45,"t":"2026-01-16T05:00:00Z","v":545126,"vw":195.492202},{"c":192.81,"h":194.33,"l":192.31,"n":8487,"o":192.35,"t":"2026-01-20T05:00:00Z","v":803644,"vw":193.309274},{"c":197.61,"h":198.07,"l":194.32,"n":8607,"o":194.32,"t":"2026-01-21T05:00:00Z","v":664782,"vw":196.293282},{"c":199,"h":200.7369,"l":198.62,"n":8679,"o":198.67,"t":"2026-01-22T05:00:00Z","v":567671,"vw":199.769054},{"c":195.62,"h":198.52,"l":195.33,"n":9614,"o":198.52,"t":"2026-01-23T05:00:00Z","v":721835,"vw":196.549328},{"c":194.91,"h":196.65,"l":194.34,"n":7830,"o":195.96,"t":"2026-01-26T05:00:00Z","v":667313,"vw":195.036203},{"c":195.66,"h":195.77,"l":194.27,"n":9834,"o":194.77,"t":"2026-01-27T05:00:00Z","v":875025,"vw":195.186437},{"c":194.56,"h":196.76,"l":194.11,"n":7738,"o":196.52,"t":"2026-01-28T05:00:00Z","v":594919,"vw":194.921446},{"c":195.86,"h":196.46,"l":192.99,"n":13086,"o":195.49,"t":"2026-01-29T05:00:00Z","v":1739409,"vw":194.891099},{"c":193.88,"h":195.0499,"l":192.18,"n":13548,"o":193.72,"t":"2026-01-30T05:00:00Z","v":1151004,"vw":193.566185},{"c":195.89,"h":196.95,"l":192.845,"n":10003,"o":192.96,"t":"2026-02-02T05:00:00Z","v":969718,"vw":195.812213},{"c":197.55,"h":198.9,"l":194.88,"n":15212,"o":196.55,"t":"2026-02-03T05:00:00Z","v":1311262,"vw":196.646422},{"c":197.82,"h":199.8699,"l":195.93,"n":10708,"o":198.76,"t":"2026-02-04T05:00:00Z","v":904357,"vw":197.683508},{"c":194.82,"h":198.11,"l":194.15,"n":10308,"o":196.17,"t":"2026-02-05T05:00:00Z","v":1183747,"vw":195.844053},{"c":200.31,"h":200.91,"l":196.74,"n":9104,"o":197.11,"t":"2026-02-06T05:00:00Z","v":758054,"vw":199.666488},{"c":200.95,"h":201.69,"l":199.08,"n":7342,"o":200.1,"t":"2026-02-09T05:00:00Z","v":569662,"vw":200.608499},{"c":200.82,"h":202.15,"l":200.57,"n":8458,"o":201.35,"t":"2026-02-10T05:00:00Z","v":629941,"vw":201.182671},{"c":200.55,"h":203.01,"l":198.995,"n":5386,"o":202.41,"t":"2026-02-11T05:00:00Z","v":372099,"vw":200.353532},{"c":197.17,"h":202.215,"l":195.45,"n":8159,"o":201.91,"t":"2026-02-12T05:00:00Z","v":775555,"vw":197.471559},{"c":199.97,"h":201.145,"l":196.33,"n":11492,"o":197.54,"t":"2026-02-13T05:00:00Z","v":1068244,"vw":199.867557},{"c":199.66,"h":201.11,"l":197.07,"n":9614,"o":199.86,"t":"2026-02-17T05:00:00Z","v":772263,"vw":199.315255},{"c":199.75,"h":201.91,"l":198.96,"n":6736,"o":199.74,"t":"2026-02-18T05:00:00Z","v":561191,"vw":200.142754},{"c":200.26,"h":200.34,"l":198.08,"n":5890,"o":198.83,"t":"2026-02-19T05:00:00Z","v":465177,"vw":199.63192},{"c":200.92,"h":202.54,"l":198.84,"n":6327,"o":199.67,"t":"2026-02-20T05:00:00Z","v":514457,"vw":200.271989},{"c":197.28,"h":201.01,"l":195.85,"n":7998,"o":200.44,"t":"2026-02-23T05:00:00Z","v":675363,"vw":197.31987},{"c":198.86,"h":199.5035,"l":197.29,"n":6711,"o":197.29,"t":"2026-02-24T05:00:00Z","v":470021,"vw":198.685314},{"c":199.76,"h":200.09,"l":197.96,"n":6435,"o":200,"t":"2026-02-25T05:00:00Z","v":421378,"vw":199.041189},{"c":200.82,"h":201.15,"l":198.3954,"n":7834,"o":199.7,"t":"2026-02-26T05:00:00Z","v":380505,"vw":199.802168},{"c":197.55,"h":198.835,"l":196.3922,"n":6835,"o":198.45,"t":"2026-02-27T05:00:00Z","v":522852,"vw":197.263959},{"c":198.95,"h":199.29,"l":195.1,"n":9974,"o":195.19,"t":"2026-03-02T05:00:00Z","v":737277,"vw":198.096364},{"c":196.06,"h":197.3,"l":191.93,"n":11038,"o":193.95,"t":"2026-03-03T05:00:00Z","v":854278,"vw":195.114969},{"c":198.11,"h":198.8,"l":195.82,"n":7679,"o":197.4,"t":"2026-03-04T05:00:00Z","v":653383,"vw":198.144879},{"c":194.33,"h":196.89,"l":192.42,"n":8370,"o":196.41,"t":"2026-03-05T05:00:00Z","v":700157,"vw":194.179148},{"c":190.41,"h":191.15,"l":189.14,"n":10010,"o":190.79,"t":"2026-03-06T05:00:00Z","v":665123,"vw":190.23077},{"c":191.34,"h":192.075,"l":185.085,"n":13340,"o":187.98,"t":"2026-03-09T04:00:00Z","v":1167239,"vw":188.58376},{"c":191.06,"h":194.15,"l":190.34,"n":10462,"o":190.86,"t":"2026-03-10T04:00:00Z","v":810585,"vw":192.30492},{"c":190.49,"h":191.4,"l":188.92,"n":9593,"o":190.11,"t":"2026-03-11T04:00:00Z","v":892214,"vw":189.953066},{"c":187.21,"h":188.76,"l":186.48,"n":10145,"o":188.07,"t":"2026-03-12T04:00:00Z","v":1697356,"vw":187.680494},{"c":186.66,"h":189.22,"l":186.02,"n":4957,"o":188.28,"t":"2026-03-13T04:00:00Z","v":487710,"vw":186.781854},{"c":188.14,"h":189.98,"l":188.14,"n":5558,"o":188.79,"t":"2026-03-16T04:00:00Z","v":517931,"vw":188.721081},{"c":188.53,"h":190.03,"l":188.23,"n":6445,"o":188.58,"t":"2026-03-17T04:00:00Z","v":670956,"vw":188.808769},{"c":185.67,"h":187.79,"l":185.65,"n":6346,"o":187.5,"t":"2026-03-18T04:00:00Z","v":757152,"vw":186.704136},{"c":186.71,"h":188.5,"l":183.6501,"n":5242,"o":183.83,"t":"2026-03-19T04:00:00Z","v":444857,"vw":185.980029},{"c":183.46,"h":186.9592,"l":182.03,"n":8093,"o":186.73,"t":"2026-03-20T04:00:00Z","v":1056921,"vw":183.803502},{"c":187.34,"h":190.07,"l":186.16,"n":11464,"o":186.43,"t":"2026-03-23T04:00:00Z","v":1148486,"vw":188.060085},{"c":188.98,"h":190.25,"l":185.39,"n":7897,"o":186.03,"t":"2026-03-24T04:00:00Z","v":624617,"vw":188.933362},{"c":191.2,"h":191.86,"l":189.53,"n":7229,"o":191.03,"t":"2026-03-25T04:00:00Z","v":573699,"vw":190.941451},{"c":189.31,"h":191.84,"l":189,"n":7529,"o":189.19,"t":"2026-03-26T04:00:00Z","v":608527,"vw":190.355157},{"c":186.49,"h":188.89,"l":185.9,"n":6922,"o":188.17,"t":"2026-03-27T04:00:00Z","v":862190,"vw":187.06647},{"c":184.82,"h":188.475,"l":184.22,"n":6547,"o":188.475,"t":"2026-03-30T04:00:00Z","v":686286,"vw":185.695818},{"c":189.59,"h":190.54,"l":186.39,"n":8564,"o":187.41,"t":"2026-03-31T04:00:00Z","v":760988,"vw":188.468309},{"c":190.76,"h":192.65,"l":190.57,"n":11180,"o":190.77,"t":"2026-04-01T04:00:00Z","v":1146897,"vw":191.826251},{"c":192.19,"h":192.56,"l":187.72,"n":13254,"o":188.14,"t":"2026-04-02T04:00:00Z","v":2946550,"vw":189.750993},{"c":192.89,"h":193.3,"l":191.335,"n":6248,"o":191.87,"t":"2026-04-06T04:00:00Z","v":696694,"vw":192.546314},{"c":193.46,"h":193.92,"l":191.44,"n":6184,"o":192.06,"t":"2026-04-07T04:00:00Z","v":543108,"vw":192.628406},{"c":198.43,"h":199.37,"l":196.99,"n":9665,"o":198.2,"t":"2026-04-08T04:00:00Z","v":1145690,"vw":198.39763},{"c":199.71,"h":200.43,"l":197.24,"n":7720,"o":197.24,"t":"2026-04-09T04:00:00Z","v":858162,"vw":199.336076},{"c":199.34,"h":200.2399,"l":198.6,"n":5535,"o":199.97,"t":"2026-04-10T04:00:00Z","v":446056,"vw":199.384656},{"c":200.85,"h":201.05,"l":198.19,"n":9635,"o":198.63,"t":"2026-04-13T04:00:00Z","v":1536498,"vw":199.802514},{"c":202.09,"h":202.62,"l":200.82,"n":8965,"o":201.72,"t":"2026-04-14T04:00:00Z","v":622325,"vw":202.022596},{"c":201.93,"h":202.05,"l":201.08,"n":5961,"o":202.01,"t":"2026-04-15T04:00:00Z","v":535104,"vw":201.600792},{"c":202.26,"h":202.595,"l":201.26,"n":6575,"o":201.86,"t":"2026-04-16T04:00:00Z","v":837585,"vw":201.912849},{"c":206.45,"h":208.075,"l":204.22,"n":8754,"o":204.29,"t":"2026-04-17T04:00:00Z","v":733453,"vw":206.629762},{"c":207.59,"h":207.87,"l":205.6,"n":7779,"o":205.6,"t":"2026-04-20T04:00:00Z","v":1194003,"vw":207.236797},{"c":205.37,"h":208.8,"l":204.77,"n":17950,"o":208.03,"t":"2026-04-21T04:00:00Z","v":1343925,"vw":206.230751},{"c":206.23,"h":207.72,"l":205.495,"n":11192,"o":207.17,"t":"2026-04-22T04:00:00Z","v":599688,"vw":206.210925},{"c":206.55,"h":207.62,"l":204.29,"n":7797,"o":206.43,"t":"2026-04-23T04:00:00Z","v":631588,"vw":206.372402},{"c":206.96,"h":207.82,"l":205.68,"n":8489,"o":207.04,"t":"2026-04-24T04:00:00Z","v":839979,"vw":206.898519},{"c":207.8,"h":208.61,"l":207.2,"n":4932,"o":207.2,"t":"2026-04-27T04:00:00Z","v":347771,"vw":207.751615},{"c":206.86,"h":208.345,"l":206.18,"n":6622,"o":207.14,"t":"2026-04-28T04:00:00Z","v":760680,"vw":206.659988},{"c":204.14,"h":206.43,"l":203.1,"n":8594,"o":206.43,"t":"2026-04-29T04:00:00Z","v":797671,"vw":204.299474},{"c":207.75,"h":208.13,"l":204.45,"n":7437,"o":204.49,"t":"2026-04-30T04:00:00Z","v":977449,"vw":207.467222},{"c":208.23,"h":208.895,"l":206.7012,"n":7842,"o":208.39,"t":"2026-05-01T04:00:00Z","v":727525,"vw":208.183939},{"c":206.56,"h":208.63,"l":205.45,"n":9201,"o":207.4,"t":"2026-05-04T04:00:00Z","v":823657,"vw":207.206513},{"c":209.61,"h":210.04,"l":207.44,"n":8025,"o":207.44,"t":"2026-05-05T04:00:00Z","v":780636,"vw":209.123761},{"c":212.76,"h":212.9,"l":211.25,"n":7683,"o":211.8,"t":"2026-05-06T04:00:00Z","v":738568,"vw":212.23577},{"c":210.1,"h":213.19,"l":209.59,"n":10510,"o":212.54,"t":"2026-05-07T04:00:00Z","v":611119,"vw":210.684827},{"c":211.63,"h":212.25,"l":210.24,"n":6041,"o":210.57,"t":"2026-05-08T04:00:00Z","v":341230,"vw":211.430311},{"c":211.2,"h":212.835,"l":210.97,"n":8669,"o":212.43,"t":"2026-05-11T04:00:00Z","v":653593,"vw":211.940765},{"c":209.64,"h":210.43,"l":206.625,"n":9608,"o":210.43,"t":"2026-05-12T04:00:00Z","v":647126,"vw":208.450624},{"c":209.24,"h":209.65,"l":208.255,"n":5191,"o":209.58,"t":"2026-05-13T04:00:00Z","v":354498,"vw":209.001843},{"c":209.98,"h":211.225,"l":209.3,"n":10599,"o":210.05,"t":"2026-05-14T04:00:00Z","v":929505,"vw":210.147458},{"c":205.97,"h":207.88,"l":205.44,"n":8509,"o":207.56,"t":"2026-05-15T04:00:00Z","v":608468,"vw":206.157086},{"c":206.08,"h":207.715,"l":205.1,"n":10826,"o":206.72,"t":"2026-05-18T04:00:00Z","v":892876,"vw":206.299801},{"c":204.23,"h":205.48,"l":202.81,"n":8666,"o":205.08,"t":"2026-05-19T04:00:00Z","v":777730,"vw":204.139805},{"c":208.64,"h":208.85,"l":204.625,"n":9002,"o":205.27,"t":"2026-05-20T04:00:00Z","v":627021,"vw":207.911535},{"c":209.79,"h":210.57,"l":206.54,"n":12250,"o":207.53,"t":"2026-05-21T04:00:00Z","v":1235328,"vw":208.517854},{"c":211.31,"h":212,"l":210.13,"n":6598,"o":210.88,"t":"2026-05-22T04:00:00Z","v":448391,"vw":211.084619},{"c":214.69,"h":214.81,"l":213.15,"n":6491,"o":213.2,"t":"2026-05-26T04:00:00Z","v":494731,"vw":214.069989},{"c":214.82,"h":215.7,"l":214.3,"n":7363,"o":214.57,"t":"2026-05-27T04:00:00Z","v":679188,"vw":214.797535},{"c":215.36,"h":215.645,"l":212.9,"n":9975,"o":214.55,"t":"2026-05-28T04:00:00Z","v":701511,"vw":214.984139},{"c":213.87,"h":214.85,"l":213.235,"n":7822,"o":214.85,"t":"2026-05-29T04:00:00Z","v":806339,"vw":213.932937},{"c":212.74,"h":213.6,"l":210.975,"n":11924,"o":212.46,"t":"2026-06-01T04:00:00Z","v":1379983,"vw":212.433227},{"c":215,"h":215.425,"l":212.74,"n":7428,"o":212.74,"t":"2026-06-02T04:00:00Z","v":748709,"vw":214.835419},{"c":212.19,"h":214.01,"l":212.0276,"n":7837,"o":214.01,"t":"2026-06-03T04:00:00Z","v":584041,"vw":212.544772},{"c":215.04,"h":215.565,"l":212.19,"n":5550,"o":212.49,"t":"2026-06-04T04:00:00Z","v":337560,"vw":214.473183},{"c":209.44,"h":213.66,"l":208.71,"n":13751,"o":213.42,"t":"2026-06-05T04:00:00Z","v":1143943,"vw":210.296589},{"c":211.25,"h":212.88,"l":210.94,"n":6185,"o":212.05,"t":"2026-06-08T04:00:00Z","v":426647,"vw":212.005176},{"c":212.17,"h":215.66,"l":208.415,"n":10021,"o":213.11,"t":"2026-06-09T04:00:00Z","v":968034,"vw":212.200497},{"c":210.92,"h":214.71,"l":210.805,"n":9615,"o":212.32,"t":"2026-06-10T04:00:00Z","v":763560,"vw":212.316085},{"c":215.81,"h":216.09,"l":211.96,"n":5537,"o":212.52,"t":"2026-06-11T04:00:00Z","v":564433,"vw":214.443104},{"c":218.33,"h":219.765,"l":216.23,"n":7312,"o":216.6,"t":"2026-06-12T04:00:00Z","v":526653,"vw":218.449493},{"c":217.3,"h":220.35,"l":216.9,"n":7594,"o":219.7,"t":"2026-06-15T04:00:00Z","v":470965,"vw":218.193538},{"c":216.2,"h":219.505,"l":215.86,"n":6222,"o":217.8,"t":"2026-06-16T04:00:00Z","v":576651,"vw":216.960895},{"c":213.69,"h":218.27,"l":212.98,"n":6546,"o":216.22,"t":"2026-06-17T04:00:00Z","v":859797,"vw":215.894575},{"c":216.87,"h":217.1,"l":214.86,"n":6710,"o":216.57,"t":"2026-06-18T04:00:00Z","v":810415,"vw":216.41189},{"c":217.99,"h":219.045,"l":217.47,"n":8579,"o":217.79,"t":"2026-06-22T04:00:00Z","v":729927,"vw":218.149625},{"c":217.55,"h":218.6658,"l":215.2,"n":6674,"o":215.2,"t":"2026-06-23T04:00:00Z","v":499458,"vw":217.512034},{"c":218.59,"h":219.905,"l":217.125,"n":7945,"o":217.63,"t":"2026-06-24T04:00:00Z","v":634730,"vw":218.685432},{"c":220.11,"h":221.32,"l":218.81,"n":8881,"o":219.58,"t":"2026-06-25T04:00:00Z","v":910872,"vw":220.087543},{"c":221.43,"h":221.9391,"l":219.03,"n":8795,"o":219.06,"t":"2026-06-26T04:00:00Z","v":1237015,"vw":220.581626},{"c":221.28,"h":221.56,"l":219.32,"n":7951,"o":221.28,"t":"2026-06-29T04:00:00Z","v":760607,"vw":220.517672},{"c":221.2,"h":221.88,"l":220.02,"n":6962,"o":220.85,"t":"2026-06-30T04:00:00Z","v":1290834,"vw":221.440213},{"c":221.71,"h":223.59,"l":220.9095,"n":7677,"o":221.45,"t":"2026-07-01T04:00:00Z","v":597892,"vw":222.276684},{"c":221.33,"h":223.8992,"l":219.73,"n":5956,"o":222.71,"t":"2026-07-02T04:00:00Z","v":377450,"vw":221.191838},{"c":221.74,"h":222.47,"l":220.93,"n":6067,"o":221.25,"t":"2026-07-06T04:00:00Z","v":411309,"vw":221.831778},{"c":220.18,"h":222.62,"l":219.95,"n":7019,"o":221.68,"t":"2026-07-07T04:00:00Z","v":531277,"vw":220.580623},{"c":217.68,"h":218.86,"l":216.48,"n":6122,"o":218.76,"t":"2026-07-08T04:00:00Z","v":411360,"vw":217.486913},{"c":219.5,"h":220.0305,"l":218.02,"n":6546,"o":218.31,"t":"2026-07-09T04:00:00Z","v":445804,"vw":219.490201},{"c":219.97,"h":220.39,"l":218.74,"n":4425,"o":219.94,"t":"2026-07-10T04:00:00Z","v":322150,"vw":219.78224},{"c":219.78,"h":221.1099,"l":219.33,"n":6438,"o":220,"t":"2026-07-13T04:00:00Z","v":438774,"vw":219.843982},{"c":219.6,"h":221.04,"l":219.45,"n":5953,"o":220.74,"t":"2026-07-14T04:00:00Z","v":454585,"vw":219.842767},{"c":221.29,"h":222.47,"l":220.23,"n":5476,"o":220.27,"t":"2026-07-15T04:00:00Z","v":370631,"vw":221.331502},{"c":224.18,"h":224.378,"l":220.88,"n":8242,"o":220.88,"t":"2026-07-16T04:00:00Z","v":656071,"vw":223.789364},{"c":222.34,"h":224.42,"l":221.35,"n":6282,"o":222.46,"t":"2026-07-17T04:00:00Z","v":472396,"vw":222.530458},{"c":220.85,"h":223.13,"l":220.82,"n":4494,"o":222.64,"t":"2026-07-20T04:00:00Z","v":653946,"vw":221.747707},{"c":222.91,"h":223.15,"l":220.91,"n":5359,"o":221.32,"t":"2026-07-21T04:00:00Z","v":322640,"vw":222.331774},{"c":222.05,"h":223.53,"l":221.69,"n":5427,"o":222.82,"t":"2026-07-22T04:00:00Z","v":380755,"vw":222.11333},{"c":220.58,"h":220.99,"l":219.46,"n":6349,"o":219.97,"t":"2026-07-23T04:00:00Z","v":522905,"vw":220.172247},{"c":221.42,"h":223.01,"l":220.785,"n":8275,"o":221.34,"t":"2026-07-24T04:00:00Z","v":797433,"vw":221.963207},{"c":222.16,"h":223.855,"l":221.67,"n":7443,"o":223.19,"t":"2026-07-27T04:00:00Z","v":687017,"vw":222.453058},{"c":224.11,"h":224.44,"l":222.75,"n":9999,"o":222.88,"t":"2026-07-28T04:00:00Z","v":1004368,"vw":223.617652},{"c":221.6,"h":224.49,"l":221.38,"n":9542,"o":223.51,"t":"2026-07-29T04:00:00Z","v":1013653,"vw":222.414943},{"c":221.79,"h":222.915,"l":220.08,"n":6582,"o":222.78,"t":"2026-07-30T04:00:00Z","v":607738,"vw":221.544077},{"c":221.24,"h":222.55,"l":219.02,"n":5665,"o":222.44,"t":"2026-07-31T04:00:00Z","v":446393,"vw":220.812322},{"c":224.45,"h":224.66,"l":222.41,"n":11804,"o":222.41,"t":"2026-08-03T04:00:00Z","v":1632964,"vw":224.237724},{"c":226.97,"h":227.31,"l":223.875,"n":7974,"o":224.36,"t":"2026-08-04T04:00:00Z","v":544174,"vw":226.550605},{"c":225.08,"h":227.16,"l":225,"n":6437,"o":227.01,"t":"2026-08-05T04:00:00Z","v":476427,"vw":225.817059},{"c":223.83,"h":226.0734,"l":223.63,"n":5286,"o":225.86,"t":"2026-08-06T04:00:00Z","v":477942,"vw":224.448014},{"c":225.52,"h":226.03,"l":224.18,"n":4327,"o":224.79,"t":"2026-08-07T04:00:00Z","v":348252,"vw":225.411838},{"c":224.29,"h":225.1999,"l":223.52,"n":6398,"o":224.62,"t":"2026-08-10T04:00:00Z","v":716392,"vw":224.040587},{"c":224.97,"h":225.7188,"l":224.785,"n":4650,"o":225.03,"t":"2026-08-11T04:00:00Z","v":267038,"vw":225.231016},{"c":225.93,"h":226.2681,"l":224.39,"n":5376,"o":225.85,"t":"2026-08-12T04:00:00Z","v":313899,"vw":225.443992},{"c":226.77,"h":227.86,"l":226.43,"n":4035,"o":226.76,"t":"2026-08-13T04:00:00Z","v":195184,"vw":226.916338},{"c":227.43,"h":227.635,"l":226.27,"n":5469,"o":226.51,"t":"2026-08-14T04:00:00Z","v":360114,"vw":227.210297},{"c":226.46,"h":226.86,"l":225.815,"n":4335,"o":226.8,"t":"2026-08-17T04:00:00Z","v":272287,"vw":226.359616},{"c":224.45,"h":226.455,"l":224.4,"n":4030,"o":226.24,"t":"2026-08-18T04:00:00Z","v":207519,"vw":225.043021},{"c":225.61,"h":226.955,"l":225.27,"n":4298,"o":226.38,"t":"2026-08-19T04:00:00Z","v":202147,"vw":225.991751},{"c":223.81,"h":224.935,"l":223.62,"n":4326,"o":224.13,"t":"2026-08-20T04:00:00Z","v":248997,"vw":224.096109},{"c":224.81,"h":225.685,"l":224,"n":4383,"o":225.34,"t":"2026-08-21T04:00:00Z","v":330702,"vw":224.827361},{"c":224.06,"h":225.255,"l":223.74,"n":5254,"o":224.65,"t":"2026-08-24T04:00:00Z","v":410918,"vw":224.198985},{"c":224.64,"h":224.89,"l":223.56,"n":4790,"o":224.69,"t":"2026-08-25T04:00:00Z","v":456079,"vw":224.469127},{"c":224.34,"h":225.16,"l":223.91,"n":5454,"o":224.74,"t":"2026-08-26T04:00:00Z","v":320316,"vw":224.420536},{"c":224.74,"h":224.94,"l":223.21,"n":4520,"o":224.08,"t":"2026-08-27T04:00:00Z","v":262057,"vw":224.446882},{"c":223.14,"h":225.445,"l":223.09,"n":4888,"o":224.97,"t":"2026-08-28T04:00:00Z","v":348773,"vw":223.716711},{"c":221.8,"h":222.97,"l":221.2,"n":5629,"o":222.95,"t":"2026-08-31T04:00:00Z","v":520719,"vw":221.518876},{"c":219.94,"h":221.775,"l":219.53,"n":6258,"o":220.82,"t":"2026-09-01T04:00:00Z","v":666624,"vw":220.287985},{"c":223.04,"h":223.45,"l":220.395,"n":7664,"o":220.92,"t":"2026-09-02T04:00:00Z","v":760598,"vw":223.033415},{"c":223.72,"h":224.53,"l":222.695,"n":5434,"o":224.44,"t":"2026-09-03T04:00:00Z","v":526884,"vw":223.319597},{"c":224.62,"h":224.78,"l":222.52,"n":6932,"o":222.52,"t":"2026-09-04T04:00:00Z","v":648765,"vw":224.102909},{"c":222.76,"h":224.5184,"l":222.58,"n":6387,"o":223.56,"t":"2026-09-08T04:00:00Z","v":411447,"vw":223.338591},{"c":220.48,"h":222.64,"l":220.1,"n":5480,"o":222.22,"t":"2026-09-09T04:00:00Z","v":328781,"vw":220.699319},{"c":218.97,"h":219.73,"l":218.32,"n":4924,"o":219.64,"t":"2026-09-10T04:00:00Z","v":326783,"vw":218.847696},{"c":219.69,"h":221.33,"l":219.39,"n":5108,"o":220.85,"t":"2026-09-11T04:00:00Z","v":291082,"vw":220.03512},{"c":219.45,"h":220.59,"l":218.61,"n":5115,"o":219.03,"t":"2026-09-14T04:00:00Z","v":342726,"vw":219.620556},{"c":217.68,"h":218.225,"l":217.19,"n":7295,"o":218.06,"t":"2026-09-15T04:00:00Z","v":497820,"vw":217.632502},{"c":215.86,"h":218.58,"l":213.925,"n":5784,"o":217.97,"t":"2026-09-16T04:00:00Z","v":795257,"vw":215.819854},{"c":216.73,"h":218.69,"l":216.58,"n":4407,"o":218.57,"t":"2026-09-17T04:00:00Z","v":342770,"vw":217.464102},{"c":215.58,"h":216.13,"l":214.64,"n":7219,"o":215.75,"t":"2026-09-18T04:00:00Z","v":537840,"vw":215.342141},{"c":215.95,"h":217.17,"l":215.95,"n":7184,"o":217.17,"t":"2026-09-21T04:00:00Z","v":444405,"vw":216.386837},{"c":216.69,"h":218.34,"l":216.35,"n":5578,"o":217.21,"t":"2026-09-22T04:00:00Z","v":408743,"vw":217.070573},{"c":213.32,"h":216.01,"l":213.2,"n":7444,"o":216.01,"t":"2026-09-23T04:00:00Z","v":468442,"vw":214.079546},{"c":213.12,"h":213.685,"l":211.73,"n":5345,"o":213.11,"t":"2026-09-24T04:00:00Z","v":377265,"vw":212.892831},{"c":213.49,"h":214.29,"l":212.28,"n":8453,"o":213.41,"t":"2026-09-25T04:00:00Z","v":718928,"vw":213.292795},{"c":211.8,"h":213.09,"l":211.08,"n":8037,"o":212.56,"t":"2026-09-28T04:00:00Z","v":702626,"vw":211.925782},{"c":211,"h":212.42,"l":209.87,"n":7601,"o":211.74,"t":"2026-09-29T04:00:00Z","v":1118011,"vw":211.144914},{"c":209.45,"h":211.58,"l":209.45,"n":6017,"o":211.58,"t":"2026-09-30T04:00:00Z","v":501300,"vw":210.363639},{"c":210.55,"h":211.01,"l":207.18,"n":15594,"o":209,"t":"2026-10-01T04:00:00Z","v":1670583,"vw":209.252289},{"c":212.34,"h":213.72,"l":211.81,"n":10143,"o":213,"t":"2026-10-02T04:00:00Z","v":869864,"vw":212.607369},{"c":213.27,"h":214.13,"l":211.015,"n":7288,"o":212.67,"t":"2026-10-05T04:00:00Z","v":569774,"vw":213.042111},{"c":212.37,"h":214.17,"l":212.05,"n":9814,"o":214.17,"t":"2026-10-06T04:00:00Z","v":895435,"vw":212.731592},{"c":210.02,"h":210.955,"l":209.22,"n":9167,"o":210.59,"t":"2026-10-07T04:00:00Z","v":844408,"vw":210.026889},{"c":210.95,"h":211.18,"l":208.18,"n":14353,"o":209.32,"t":"2026-10-08T04:00:00Z","v":2388244,"vw":210.432345},{"c":210.87,"h":211.47,"l":210.4106,"n":8287,"o":211.11,"t":"2026-10-09T04:00:00Z","v":1015499,"vw":210.894846},{"c":211.09,"h":211.65,"l":210.59,"n":6871,"o":210.84,"t":"2026-10-12T04:00:00Z","v":541660,"vw":211.160019},{"c":210.99,"h":212.28,"l":210.08,"n":8748,"o":211.7,"t":"2026-10-13T04:00:00Z","v":997559,"vw":210.849782},{"c":207.71,"h":209.46,"l":206.975,"n":7343,"o":208.87,"t":"2026-10-14T04:00:00Z","v":716929,"vw":207.833438},{"c":210.54,"h":210.62,"l":208.24,"n":7233,"o":208.24,"t":"2026-10-15T04:00:00Z","v":847235,"vw":209.865222},{"c":208.75,"h":212.05,"l":208.3,"n":7783,"o":211.04,"t":"2026-10-16T04:00:00Z","v":796514,"vw":210.152805},{"c":207.85,"h":209.48,"l":207.68,"n":5991,"o":209.42,"t":"2026-10-19T04:00:00Z","v":605247,"vw":208.212118},{"c":211.03,"h":211.81,"l":208.54,"n":10794,"o":208.54,"t":"2026-10-20T04:00:00Z","v":1138174,"vw":210.750107},{"c":211.02,"h":211.87,"l":210.035,"n":5755,"o":211.87,"t":"2026-10-21T04:00:00Z","v":544024,"vw":211.076242},{"c":213.3,"h":213.4625,"l":210.09,"n":8541,"o":210.09,"t":"2026-10-22T04:00:00Z","v":820241,"vw":212.475605}],"volatilityBars":[{"c":216.4,"h":216.4,"l":215.98,"n":4,"o":215.98,"t":"2026-09-22T12:00:00Z","v":598,"vw":216.141605},{"c":217.33,"h":217.51,"l":216.891,"n":202,"o":217.21,"t":"2026-09-22T13:30:00Z","v":20835,"vw":217.172894},{"c":217.72,"h":217.87,"l":217.05,"n":191,"o":217.38,"t":"2026-09-22T13:45:00Z","v":15613,"vw":217.295297},{"c":218.34,"h":218.34,"l":217.84,"n":221,"o":217.84,"t":"2026-09-22T14:00:00Z","v":10322,"vw":218.106426},{"c":217.375,"h":218.24,"l":217.375,"n":207,"o":218.24,"t":"2026-09-22T14:15:00Z","v":11313,"vw":217.689105},{"c":216.77,"h":217.38,"l":216.71,"n":321,"o":217.33,"t":"2026-09-22T14:30:00Z","v":31820,"vw":216.943096},{"c":216.53,"h":216.695,"l":216.35,"n":123,"o":216.53,"t":"2026-09-22T14:45:00Z","v":7693,"vw":216.498703},{"c":216.79,"h":216.81,"l":216.54,"n":231,"o":216.575,"t":"2026-09-22T15:00:00Z","v":13931,"vw":216.703545},{"c":216.69,"h":216.87,"l":216.64,"n":182,"o":216.84,"t":"2026-09-22T15:15:00Z","v":10109,"vw":216.743207},{"c":216.48,"h":216.69,"l":216.35,"n":113,"o":216.69,"t":"2026-09-22T15:30:00Z","v":6254,"vw":216.469906},{"c":216.69,"h":216.74,"l":216.43,"n":105,"o":216.45,"t":"2026-09-22T15:45:00Z","v":8317,"vw":216.604899},{"c":216.78,"h":216.85,"l":216.7051,"n":103,"o":216.81,"t":"2026-09-22T16:00:00Z","v":4662,"vw":216.788196},{"c":216.61,"h":216.73,"l":216.61,"n":68,"o":216.73,"t":"2026-09-22T16:15:00Z","v":2626,"vw":216.681153},{"c":216.84,"h":216.96,"l":216.73,"n":103,"o":216.745,"t":"2026-09-22T16:30:00Z","v":6797,"vw":216.843121},{"c":216.97,"h":217.02,"l":216.81,"n":85,"o":216.81,"t":"2026-09-22T16:45:00Z","v":5787,"vw":216.928036},{"c":216.86,"h":217.005,"l":216.74,"n":95,"o":216.99,"t":"2026-09-22T17:00:00Z","v":10772,"vw":216.841737},{"c":216.84,"h":216.84,"l":216.69,"n":123,"o":216.82,"t":"2026-09-22T17:15:00Z","v":23074,"vw":216.770709},{"c":217.09,"h":217.1,"l":216.885,"n":122,"o":216.885,"t":"2026-09-22T17:30:00Z","v":7704,"vw":216.96552},{"c":217.64,"h":217.69,"l":217.07,"n":293,"o":217.19,"t":"2026-09-22T17:45:00Z","v":28863,"vw":217.479827},{"c":217.46,"h":217.76,"l":217.46,"n":126,"o":217.63,"t":"2026-09-22T18:00:00Z","v":6375,"vw":217.590575},{"c":217.4,"h":217.53,"l":217.395,"n":176,"o":217.47,"t":"2026-09-22T18:15:00Z","v":17417,"vw":217.476915},{"c":217.12,"h":217.435,"l":217.12,"n":97,"o":217.37,"t":"2026-09-22T18:30:00Z","v":4204,"vw":217.250024},{"c":217.19,"h":217.19,"l":217.16,"n":21,"o":217.16,"t":"2026-09-22T18:45:00Z","v":1605,"vw":217.170294},{"c":217.155,"h":217.22,"l":217.06,"n":144,"o":217.21,"t":"2026-09-22T19:00:00Z","v":10335,"vw":217.151454},{"c":217.19,"h":217.22,"l":217.1299,"n":332,"o":217.15,"t":"2026-09-22T19:15:00Z","v":21869,"vw":217.169794},{"c":217.37,"h":217.52,"l":217.135,"n":245,"o":217.15,"t":"2026-09-22T19:30:00Z","v":16054,"vw":217.315932},{"c":216.7,"h":217.45,"l":216.68,"n":1034,"o":217.4,"t":"2026-09-22T19:45:00Z","v":85362,"vw":216.987144},{"c":216.69,"h":216.69,"l":216.69,"n":10,"o":216.69,"t":"2026-09-22T20:00:00Z","v":10216,"vw":216.69},{"c":215.205,"h":216.01,"l":215.205,"n":59,"o":216.01,"t":"2026-09-23T13:30:00Z","v":4788,"vw":215.825677},{"c":214.84,"h":214.95,"l":214.5001,"n":81,"o":214.93,"t":"2026-09-23T13:45:00Z","v":7601,"vw":214.829345},{"c":214.79,"h":214.92,"l":214.745,"n":42,"o":214.92,"t":"2026-09-23T14:00:00Z","v":1136,"vw":214.813987},{"c":214.6832,"h":215.18,"l":214.6832,"n":88,"o":215.06,"t":"2026-09-23T14:15:00Z","v":7062,"vw":214.963845},{"c":214.46,"h":214.9,"l":214.45,"n":197,"o":214.825,"t":"2026-09-23T14:30:00Z","v":16115,"vw":214.805413},{"c":214.66,"h":214.76,"l":214.315,"n":588,"o":214.35,"t":"2026-09-23T14:45:00Z","v":36437,"vw":214.576288},{"c":215.01,"h":215.1,"l":214.58,"n":311,"o":214.67,"t":"2026-09-23T15:00:00Z","v":20390,"vw":214.752136},{"c":214.75,"h":215.224,"l":214.75,"n":219,"o":215.04,"t":"2026-09-23T15:15:00Z","v":12162,"vw":215.027143},{"c":214.81,"h":214.86,"l":214.56,"n":239,"o":214.74,"t":"2026-09-23T15:30:00Z","v":13805,"vw":214.740172},{"c":214.72,"h":214.86,"l":214.56,"n":179,"o":214.85,"t":"2026-09-23T15:45:00Z","v":11304,"vw":214.713855},{"c":214.7,"h":214.7,"l":214.5,"n":151,"o":214.62,"t":"2026-09-23T16:00:00Z","v":8135,"vw":214.584234},{"c":214.76,"h":214.76,"l":214.605,"n":143,"o":214.645,"t":"2026-09-23T16:15:00Z","v":7015,"vw":214.66217},{"c":214.7,"h":214.86,"l":214.63,"n":143,"o":214.8,"t":"2026-09-23T16:30:00Z","v":6663,"vw":214.747471},{"c":214.34,"h":214.72,"l":214.24,"n":254,"o":214.69,"t":"2026-09-23T16:45:00Z","v":12471,"vw":214.432812},{"c":214.075,"h":214.36,"l":213.97,"n":186,"o":214.36,"t":"2026-09-23T17:00:00Z","v":10198,"vw":214.096081},{"c":214.2625,"h":214.365,"l":214.08,"n":99,"o":214.08,"t":"2026-09-23T17:15:00Z","v":4102,"vw":214.221376},{"c":214.42,"h":214.42,"l":213.93,"n":278,"o":214.215,"t":"2026-09-23T17:30:00Z","v":19902,"vw":214.123567},{"c":214.48,"h":214.48,"l":214.3,"n":127,"o":214.4,"t":"2026-09-23T17:45:00Z","v":8391,"vw":214.35417},{"c":214.16,"h":214.48,"l":214.14,"n":325,"o":214.48,"t":"2026-09-23T18:00:00Z","v":18023,"vw":214.266164},{"c":214.07,"h":214.26,"l":214.07,"n":159,"o":214.23,"t":"2026-09-23T18:15:00Z","v":10064,"vw":214.157417},{"c":213.78,"h":214.08,"l":213.75,"n":297,"o":214.06,"t":"2026-09-23T18:30:00Z","v":22670,"vw":213.924094},{"c":213.87,"h":213.88,"l":213.67,"n":248,"o":213.74,"t":"2026-09-23T18:45:00Z","v":12977,"vw":213.761003},{"c":213.86,"h":214.01,"l":213.69,"n":376,"o":213.8475,"t":"2026-09-23T19:00:00Z","v":28340,"vw":213.867827},{"c":213.73,"h":213.86,"l":213.67,"n":292,"o":213.86,"t":"2026-09-23T19:15:00Z","v":22415,"vw":213.721151},{"c":213.5,"h":213.8,"l":213.48,"n":548,"o":213.75,"t":"2026-09-23T19:30:00Z","v":39792,"vw":213.640322},{"c":213.36,"h":213.51,"l":213.2,"n":1222,"o":213.49,"t":"2026-09-23T19:45:00Z","v":88310,"vw":213.348891},{"c":213.32,"h":213.32,"l":213.32,"n":6,"o":213.32,"t":"2026-09-23T20:00:00Z","v":8251,"vw":213.32},{"c":212.835,"h":213.685,"l":212.74,"n":110,"o":213.11,"t":"2026-09-24T13:30:00Z","v":4690,"vw":213.196712},{"c":212.96,"h":212.97,"l":212.77,"n":91,"o":212.86,"t":"2026-09-24T13:45:00Z","v":2027,"vw":212.92269},{"c":213.17,"h":213.17,"l":212.745,"n":120,"o":212.795,"t":"2026-09-24T14:00:00Z","v":7418,"vw":212.95023},{"c":212.6,"h":212.98,"l":212.47,"n":125,"o":212.94,"t":"2026-09-24T14:15:00Z","v":17946,"vw":212.660068},{"c":212.38,"h":212.8509,"l":212.38,"n":121,"o":212.59,"t":"2026-09-24T14:30:00Z","v":7161,"vw":212.633162},{"c":212.215,"h":212.41,"l":212.14,"n":307,"o":212.32,"t":"2026-09-24T14:45:00Z","v":29413,"vw":212.271688},{"c":211.905,"h":212.2137,"l":211.905,"n":186,"o":212.2137,"t":"2026-09-24T15:00:00Z","v":12363,"vw":212.115115},{"c":211.91,"h":212.07,"l":211.88,"n":117,"o":212,"t":"2026-09-24T15:15:00Z","v":6846,"vw":211.949473},{"c":211.89,"h":212.02,"l":211.86,"n":117,"o":211.98,"t":"2026-09-24T15:30:00Z","v":6940,"vw":211.954092},{"c":211.89,"h":212.03,"l":211.84,"n":80,"o":212.03,"t":"2026-09-24T15:45:00Z","v":4046,"vw":211.941652},{"c":212.1,"h":212.1,"l":211.73,"n":131,"o":211.84,"t":"2026-09-24T16:00:00Z","v":9129,"vw":211.945441},{"c":213.03,"h":213.52,"l":212.1,"n":522,"o":212.14,"t":"2026-09-24T16:15:00Z","v":63350,"vw":213.115663},{"c":213.3,"h":213.53,"l":212.79,"n":193,"o":213.04,"t":"2026-09-24T16:30:00Z","v":22589,"vw":213.150094},{"c":213.06,"h":213.3,"l":213.06,"n":75,"o":213.16,"t":"2026-09-24T16:45:00Z","v":8122,"vw":213.228285},{"c":213.0989,"h":213.19,"l":212.81,"n":100,"o":212.97,"t":"2026-09-24T17:00:00Z","v":6231,"vw":213.04479},{"c":212.86,"h":213.1686,"l":212.77,"n":194,"o":213.11,"t":"2026-09-24T17:15:00Z","v":14377,"vw":212.940658},{"c":212.6507,"h":212.94,"l":212.6507,"n":122,"o":212.94,"t":"2026-09-24T17:30:00Z","v":5946,"vw":212.735342},{"c":213.01,"h":213.01,"l":212.66,"n":137,"o":212.66,"t":"2026-09-24T17:45:00Z","v":9342,"vw":212.780911},{"c":213.02,"h":213.06,"l":212.62,"n":150,"o":213.03,"t":"2026-09-24T18:00:00Z","v":13155,"vw":212.88489},{"c":213.39,"h":213.414,"l":212.98,"n":117,"o":213.1,"t":"2026-09-24T18:15:00Z","v":15197,"vw":213.257943},{"c":213.09,"h":213.43,"l":213.0499,"n":122,"o":213.3101,"t":"2026-09-24T18:30:00Z","v":6677,"vw":213.232187},{"c":213.17,"h":213.29,"l":213.01,"n":234,"o":213.185,"t":"2026-09-24T18:45:00Z","v":13171,"vw":213.186161},{"c":213.0393,"h":213.19,"l":212.98,"n":186,"o":213.15,"t":"2026-09-24T19:00:00Z","v":11620,"vw":213.07419},{"c":213.04,"h":213.05,"l":212.91,"n":148,"o":212.99,"t":"2026-09-24T19:15:00Z","v":7341,"vw":212.970563},{"c":213.23,"h":213.23,"l":213.045,"n":132,"o":213.06,"t":"2026-09-24T19:30:00Z","v":7317,"vw":213.111866},{"c":213.12,"h":213.32,"l":213.05,"n":586,"o":213.25,"t":"2026-09-24T19:45:00Z","v":44765,"vw":213.18091},{"c":213.12,"h":213.12,"l":213.12,"n":8,"o":213.12,"t":"2026-09-24T20:00:00Z","v":7821,"vw":213.12},{"c":213.35,"h":213.71,"l":212.92,"n":391,"o":213.41,"t":"2026-09-25T13:30:00Z","v":41059,"vw":213.381149},{"c":213.12,"h":213.23,"l":212.87,"n":62,"o":213.06,"t":"2026-09-25T13:45:00Z","v":3052,"vw":213.049143},{"c":212.81,"h":213.075,"l":212.28,"n":282,"o":213.075,"t":"2026-09-25T14:00:00Z","v":24404,"vw":212.688368},{"c":212.69,"h":213.01,"l":212.55,"n":96,"o":212.75,"t":"2026-09-25T14:15:00Z","v":5277,"vw":212.729528},{"c":212.71,"h":212.81,"l":212.55,"n":252,"o":212.7,"t":"2026-09-25T14:30:00Z","v":15965,"vw":212.684544},{"c":212.725,"h":212.83,"l":212.4701,"n":145,"o":212.7,"t":"2026-09-25T14:45:00Z","v":7719,"vw":212.656673},{"c":212.9175,"h":213.21,"l":212.77,"n":180,"o":212.77,"t":"2026-09-25T15:00:00Z","v":8189,"vw":212.935774},{"c":212.945,"h":213.18,"l":212.86,"n":925,"o":212.95,"t":"2026-09-25T15:15:00Z","v":95527,"vw":212.968377},{"c":212.69,"h":213.23,"l":212.69,"n":230,"o":213.01,"t":"2026-09-25T15:30:00Z","v":13397,"vw":212.990958},{"c":213.41,"h":213.42,"l":212.49,"n":1042,"o":212.6,"t":"2026-09-25T15:45:00Z","v":106258,"vw":212.674842},{"c":214.15,"h":214.29,"l":213.4,"n":485,"o":213.4,"t":"2026-09-25T16:00:00Z","v":38426,"vw":214.012362},{"c":213.97,"h":214.18,"l":213.715,"n":229,"o":214.165,"t":"2026-09-25T16:15:00Z","v":13446,"vw":213.926271},{"c":213.79,"h":214.02,"l":213.59,"n":221,"o":214.015,"t":"2026-09-25T16:30:00Z","v":13242,"vw":213.834279},{"c":213.52,"h":213.76,"l":213.49,"n":77,"o":213.75,"t":"2026-09-25T16:45:00Z","v":4213,"vw":213.593691},{"c":213.585,"h":213.7,"l":213.44,"n":133,"o":213.51,"t":"2026-09-25T17:00:00Z","v":7635,"vw":213.552339},{"c":213.405,"h":213.57,"l":213.3919,"n":114,"o":213.57,"t":"2026-09-25T17:15:00Z","v":18102,"vw":213.47575},{"c":213.325,"h":213.42,"l":213.06,"n":213,"o":213.39,"t":"2026-09-25T17:30:00Z","v":21011,"vw":213.155195},{"c":213.34,"h":213.34,"l":213.21,"n":61,"o":213.24,"t":"2026-09-25T17:45:00Z","v":3426,"vw":213.276437},{"c":213.41,"h":213.41,"l":213.24,"n":147,"o":213.32,"t":"2026-09-25T18:00:00Z","v":8251,"vw":213.303635},{"c":213.41,"h":213.55,"l":213.37,"n":165,"o":213.43,"t":"2026-09-25T18:15:00Z","v":9544,"vw":213.436852},{"c":213.45,"h":213.515,"l":213.37,"n":97,"o":213.515,"t":"2026-09-25T18:30:00Z","v":7096,"vw":213.439187},{"c":213.61,"h":213.62,"l":213.45,"n":124,"o":213.47,"t":"2026-09-25T18:45:00Z","v":7148,"vw":213.568524},{"c":213.7775,"h":213.78,"l":213.47,"n":215,"o":213.63,"t":"2026-09-25T19:00:00Z","v":12824,"vw":213.612527},{"c":213.56,"h":213.8,"l":213.53,"n":289,"o":213.765,"t":"2026-09-25T19:15:00Z","v":20095,"vw":213.664498},{"c":213.861,"h":213.861,"l":213.435,"n":333,"o":213.59,"t":"2026-09-25T19:30:00Z","v":68579,"vw":213.522688},{"c":213.57,"h":214.06,"l":213.52,"n":1454,"o":213.88,"t":"2026-09-25T19:45:00Z","v":132534,"vw":213.729857},{"c":213.49,"h":213.49,"l":213.49,"n":6,"o":213.49,"t":"2026-09-25T20:00:00Z","v":5686,"vw":213.49},{"c":212.36,"h":212.56,"l":211.835,"n":203,"o":212.56,"t":"2026-09-28T13:30:00Z","v":17210,"vw":212.244926},{"c":212.12,"h":212.3925,"l":212.0301,"n":168,"o":212.35,"t":"2026-09-28T13:45:00Z","v":25257,"vw":212.20325},{"c":212.47,"h":212.84,"l":212.05,"n":196,"o":212.23,"t":"2026-09-28T14:00:00Z","v":15388,"vw":212.36599},{"c":212.73,"h":212.7698,"l":212.3745,"n":161,"o":212.655,"t":"2026-09-28T14:15:00Z","v":20545,"vw":212.610281},{"c":212.16,"h":212.72,"l":212.13,"n":322,"o":212.71,"t":"2026-09-28T14:30:00Z","v":17133,"vw":212.378652},{"c":211.685,"h":212.08,"l":211.64,"n":241,"o":212.08,"t":"2026-09-28T14:45:00Z","v":17028,"vw":211.872645},{"c":211.33,"h":211.72,"l":211.33,"n":227,"o":211.69,"t":"2026-09-28T15:00:00Z","v":15507,"vw":211.523399},{"c":211.27,"h":211.44,"l":211.175,"n":281,"o":211.37,"t":"2026-09-28T15:15:00Z","v":18980,"vw":211.292932},{"c":211.245,"h":211.42,"l":211.21,"n":165,"o":211.29,"t":"2026-09-28T15:30:00Z","v":26451,"vw":211.2982},{"c":211.21,"h":211.295,"l":211.08,"n":331,"o":211.19,"t":"2026-09-28T15:45:00Z","v":41523,"vw":211.190236},{"c":211.29,"h":211.41,"l":211.18,"n":271,"o":211.235,"t":"2026-09-28T16:00:00Z","v":19186,"vw":211.327417},{"c":212.55,"h":212.685,"l":211.23,"n":670,"o":211.32,"t":"2026-09-28T16:15:00Z","v":58635,"vw":211.779017},{"c":211.91,"h":212.42,"l":211.76,"n":809,"o":212.42,"t":"2026-09-28T16:30:00Z","v":87584,"vw":212.159824},{"c":211.89,"h":212.09,"l":211.68,"n":189,"o":211.95,"t":"2026-09-28T16:45:00Z","v":12779,"vw":211.903171},{"c":212.67,"h":213.09,"l":211.88,"n":535,"o":211.9764,"t":"2026-09-28T17:00:00Z","v":49163,"vw":212.601675},{"c":212.2,"h":212.66,"l":212.2,"n":218,"o":212.37,"t":"2026-09-28T17:15:00Z","v":17623,"vw":212.410438},{"c":212.24,"h":212.26,"l":212.12,"n":93,"o":212.23,"t":"2026-09-28T17:30:00Z","v":7090,"vw":212.198941},{"c":212.26,"h":212.3,"l":212.21,"n":71,"o":212.245,"t":"2026-09-28T17:45:00Z","v":6883,"vw":212.247304},{"c":212.29,"h":212.35,"l":212.22,"n":113,"o":212.3,"t":"2026-09-28T18:00:00Z","v":9618,"vw":212.278287},{"c":212.27,"h":212.35,"l":212.19,"n":83,"o":212.35,"t":"2026-09-28T18:15:00Z","v":7387,"vw":212.24085},{"c":212.24,"h":212.32,"l":212.2,"n":207,"o":212.2,"t":"2026-09-28T18:30:00Z","v":13766,"vw":212.241143},{"c":212.18,"h":212.35,"l":212.07,"n":287,"o":212.25,"t":"2026-09-28T18:45:00Z","v":20235,"vw":212.20521},{"c":211.76,"h":212.16,"l":211.725,"n":126,"o":212.16,"t":"2026-09-28T19:00:00Z","v":5500,"vw":211.964869},{"c":211.86,"h":211.92,"l":211.62,"n":218,"o":211.67,"t":"2026-09-28T19:15:00Z","v":12677,"vw":211.796433},{"c":211.83,"h":212,"l":211.8,"n":260,"o":211.89,"t":"2026-09-28T19:30:00Z","v":19331,"vw":211.872967},{"c":211.75,"h":211.855,"l":211.57,"n":1268,"o":211.77,"t":"2026-09-28T19:45:00Z","v":129503,"vw":211.69009},{"c":211.8,"h":211.8,"l":211.8,"n":8,"o":211.8,"t":"2026-09-28T20:00:00Z","v":6024,"vw":211.8},{"c":212.18,"h":212.42,"l":211.375,"n":240,"o":211.74,"t":"2026-09-29T13:30:00Z","v":558272,"vw":211.647059},{"c":211.58,"h":212.19,"l":211.53,"n":155,"o":212.19,"t":"2026-09-29T13:45:00Z","v":10681,"vw":211.798214},{"c":211.755,"h":211.79,"l":211.385,"n":93,"o":211.78,"t":"2026-09-29T14:00:00Z","v":2603,"vw":211.668946},{"c":211.34,"h":211.82,"l":211.34,"n":80,"o":211.7697,"t":"2026-09-29T14:15:00Z","v":3597,"vw":211.559847},{"c":211.12,"h":211.44,"l":210.93,"n":405,"o":211.36,"t":"2026-09-29T14:30:00Z","v":30059,"vw":211.088317},{"c":210.93,"h":211.19,"l":210.9,"n":185,"o":211.08,"t":"2026-09-29T14:45:00Z","v":7645,"vw":211.025443},{"c":210.45,"h":210.945,"l":210.42,"n":143,"o":210.945,"t":"2026-09-29T15:00:00Z","v":7198,"vw":210.705349},{"c":210.3,"h":210.5,"l":210.2,"n":204,"o":210.48,"t":"2026-09-29T15:15:00Z","v":10609,"vw":210.324769},{"c":210.32,"h":210.46,"l":210.2,"n":333,"o":210.32,"t":"2026-09-29T15:30:00Z","v":22793,"vw":210.35204},{"c":210.14,"h":210.58,"l":210.11,"n":297,"o":210.3101,"t":"2026-09-29T15:45:00Z","v":29108,"vw":210.342181},{"c":210.15,"h":210.285,"l":210.0501,"n":236,"o":210.145,"t":"2026-09-29T16:00:00Z","v":19165,"vw":210.119747},{"c":210.17,"h":210.27,"l":210.09,"n":160,"o":210.13,"t":"2026-09-29T16:15:00Z","v":9467,"vw":210.178099},{"c":209.98,"h":210.205,"l":209.98,"n":196,"o":210.16,"t":"2026-09-29T16:30:00Z","v":12540,"vw":210.102309},{"c":210.01,"h":210.09,"l":209.915,"n":350,"o":209.99,"t":"2026-09-29T16:45:00Z","v":35106,"vw":209.974128},{"c":209.99,"h":210.02,"l":209.87,"n":254,"o":209.975,"t":"2026-09-29T17:00:00Z","v":18639,"vw":209.948968},{"c":209.99,"h":210.01,"l":209.88,"n":194,"o":210.01,"t":"2026-09-29T17:15:00Z","v":16395,"vw":209.951771},{"c":210.16,"h":210.16,"l":209.97,"n":204,"o":209.98,"t":"2026-09-29T17:30:00Z","v":14189,"vw":210.061695},{"c":209.95,"h":210.31,"l":209.88,"n":364,"o":210.22,"t":"2026-09-29T17:45:00Z","v":24939,"vw":210.109208},{"c":210.23,"h":210.47,"l":209.95,"n":401,"o":209.95,"t":"2026-09-29T18:00:00Z","v":26650,"vw":210.266344},{"c":210.4,"h":210.53,"l":210.265,"n":544,"o":210.27,"t":"2026-09-29T18:15:00Z","v":75710,"vw":210.434203},{"c":210.56,"h":210.73,"l":210.29,"n":399,"o":210.38,"t":"2026-09-29T18:30:00Z","v":32323,"vw":210.499179},{"c":210.6,"h":210.6,"l":210.42,"n":118,"o":210.54,"t":"2026-09-29T18:45:00Z","v":11374,"vw":210.528155},{"c":210.63,"h":210.7,"l":210.56,"n":201,"o":210.61,"t":"2026-09-29T19:00:00Z","v":15576,"vw":210.636299},{"c":210.75,"h":210.8,"l":210.57,"n":270,"o":210.58,"t":"2026-09-29T19:15:00Z","v":20714,"vw":210.684311},{"c":210.73,"h":210.85,"l":210.69,"n":418,"o":210.76,"t":"2026-09-29T19:30:00Z","v":25920,"vw":210.776474},{"c":210.95,"h":210.95,"l":210.65,"n":866,"o":210.76,"t":"2026-09-29T19:45:00Z","v":58091,"vw":210.803324},{"c":211,"h":211,"l":211,"n":7,"o":211,"t":"2026-09-29T20:00:00Z","v":12711,"vw":211},{"c":211.15,"h":211.58,"l":211.0701,"n":163,"o":211.58,"t":"2026-09-30T13:30:00Z","v":31070,"vw":211.387549},{"c":210.85,"h":211.2,"l":210.85,"n":197,"o":211.165,"t":"2026-09-30T13:45:00Z","v":19108,"vw":211.109077},{"c":211.39,"h":211.4,"l":210.64,"n":96,"o":210.845,"t":"2026-09-30T14:00:00Z","v":9973,"vw":211.106739},{"c":210.69,"h":211.36,"l":210.64,"n":207,"o":211.22,"t":"2026-09-30T14:15:00Z","v":14942,"vw":210.836282},{"c":210.97,"h":210.97,"l":210.65,"n":214,"o":210.67,"t":"2026-09-30T14:30:00Z","v":11814,"vw":210.7404},{"c":211.09,"h":211.19,"l":210.82,"n":176,"o":210.83,"t":"2026-09-30T14:45:00Z","v":12015,"vw":210.990225},{"c":211.1,"h":211.225,"l":211.03,"n":185,"o":211.145,"t":"2026-09-30T15:00:00Z","v":8840,"vw":211.138618},{"c":210.94,"h":211.34,"l":210.72,"n":207,"o":211.2,"t":"2026-09-30T15:15:00Z","v":14411,"vw":210.996678},{"c":210.58,"h":211.09,"l":210.5182,"n":199,"o":210.97,"t":"2026-09-30T15:30:00Z","v":15843,"vw":210.832845},{"c":210.62,"h":210.685,"l":210.475,"n":114,"o":210.54,"t":"2026-09-30T15:45:00Z","v":7033,"vw":210.557518},{"c":210.74,"h":210.84,"l":210.6,"n":115,"o":210.64,"t":"2026-09-30T16:00:00Z","v":11034,"vw":210.739789},{"c":210.71,"h":210.74,"l":210.57,"n":138,"o":210.73,"t":"2026-09-30T16:15:00Z","v":10062,"vw":210.647291},{"c":210.71,"h":210.71,"l":210.61,"n":51,"o":210.665,"t":"2026-09-30T16:30:00Z","v":4965,"vw":210.657661},{"c":210.565,"h":210.66,"l":210.5,"n":63,"o":210.66,"t":"2026-09-30T16:45:00Z","v":3636,"vw":210.553133},{"c":210.45,"h":210.55,"l":210.45,"n":81,"o":210.55,"t":"2026-09-30T17:00:00Z","v":9458,"vw":210.512094},{"c":210.15,"h":210.36,"l":210.01,"n":106,"o":210.36,"t":"2026-09-30T17:15:00Z","v":6005,"vw":210.183009},{"c":210.26,"h":210.32,"l":210.07,"n":92,"o":210.13,"t":"2026-09-30T17:30:00Z","v":9394,"vw":210.229206},{"c":210.245,"h":210.35,"l":210.0701,"n":266,"o":210.27,"t":"2026-09-30T17:45:00Z","v":25327,"vw":210.17643},{"c":210.22,"h":210.3385,"l":210.16,"n":193,"o":210.23,"t":"2026-09-30T18:00:00Z","v":21278,"vw":210.212993},{"c":210.1601,"h":210.22,"l":210.01,"n":142,"o":210.17,"t":"2026-09-30T18:15:00Z","v":18787,"vw":210.148495},{"c":210.12,"h":210.19,"l":210.04,"n":155,"o":210.18,"t":"2026-09-30T18:30:00Z","v":8126,"vw":210.126169},{"c":210.075,"h":210.12,"l":209.92,"n":199,"o":210.12,"t":"2026-09-30T18:45:00Z","v":15278,"vw":210.014253},{"c":210.08,"h":210.09,"l":209.96,"n":184,"o":210.05,"t":"2026-09-30T19:00:00Z","v":13149,"vw":210.034503},{"c":210.025,"h":210.14,"l":209.99,"n":414,"o":210.08,"t":"2026-09-30T19:15:00Z","v":33924,"vw":210.053212},{"c":210.11,"h":210.245,"l":209.95,"n":456,"o":210,"t":"2026-09-30T19:30:00Z","v":46336,"vw":210.074523},{"c":209.55,"h":210.12,"l":209.46,"n":1195,"o":210.11,"t":"2026-09-30T19:45:00Z","v":81907,"vw":209.804115},{"c":209.45,"h":209.45,"l":209.45,"n":8,"o":209.45,"t":"2026-09-30T20:00:00Z","v":21867,"vw":209.45},{"c":207.96,"h":209.3899,"l":207.82,"n":607,"o":209,"t":"2026-10-01T13:30:00Z","v":96018,"vw":208.699463},{"c":207.89,"h":208.38,"l":207.84,"n":308,"o":207.88,"t":"2026-10-01T13:45:00Z","v":46018,"vw":208.145433},{"c":207.76,"h":208.07,"l":207.18,"n":415,"o":208.07,"t":"2026-10-01T14:00:00Z","v":29268,"vw":207.658633},{"c":207.72,"h":208.12,"l":207.63,"n":343,"o":207.89,"t":"2026-10-01T14:15:00Z","v":32367,"vw":207.815499},{"c":208.06,"h":208.17,"l":207.65,"n":650,"o":207.67,"t":"2026-10-01T14:30:00Z","v":213872,"vw":208.022351},{"c":208.06,"h":208.29,"l":207.7,"n":808,"o":208.07,"t":"2026-10-01T14:45:00Z","v":62606,"vw":207.920354},{"c":207.99,"h":208.07,"l":207.64,"n":421,"o":208.03,"t":"2026-10-01T15:00:00Z","v":51959,"vw":207.830542},{"c":208.02,"h":208.2728,"l":207.92,"n":572,"o":207.92,"t":"2026-10-01T15:15:00Z","v":94252,"vw":208.17367},{"c":208.37,"h":208.6,"l":207.74,"n":455,"o":207.98,"t":"2026-10-01T15:30:00Z","v":41453,"vw":208.092361},{"c":208.9,"h":208.97,"l":208.33,"n":547,"o":208.38,"t":"2026-10-01T15:45:00Z","v":45617,"vw":208.654367},{"c":209.17,"h":209.37,"l":208.89,"n":484,"o":208.925,"t":"2026-10-01T16:00:00Z","v":52350,"vw":209.156466},{"c":209.69,"h":209.72,"l":209.055,"n":621,"o":209.17,"t":"2026-10-01T16:15:00Z","v":81917,"vw":209.399763},{"c":209.95,"h":210.06,"l":209.65,"n":786,"o":209.66,"t":"2026-10-01T16:30:00Z","v":50296,"vw":209.909808},{"c":209.805,"h":210.07,"l":209.71,"n":516,"o":209.97,"t":"2026-10-01T16:45:00Z","v":49374,"vw":209.894828},{"c":210.02,"h":210.25,"l":209.72,"n":675,"o":209.745,"t":"2026-10-01T17:00:00Z","v":49888,"vw":210.045049},{"c":210.53,"h":210.665,"l":209.95,"n":649,"o":210,"t":"2026-10-01T17:15:00Z","v":69888,"vw":210.324879},{"c":210.84,"h":211.01,"l":210.53,"n":1221,"o":210.55,"t":"2026-10-01T17:30:00Z","v":88252,"vw":210.752505},{"c":210.24,"h":210.84,"l":210.185,"n":534,"o":210.82,"t":"2026-10-01T17:45:00Z","v":52204,"vw":210.467367},{"c":210.18,"h":210.295,"l":209.81,"n":545,"o":210.295,"t":"2026-10-01T18:00:00Z","v":63756,"vw":210.010528},{"c":210.47,"h":210.57,"l":210.18,"n":760,"o":210.23,"t":"2026-10-01T18:15:00Z","v":65202,"vw":210.402612},{"c":210.43,"h":210.81,"l":210.3,"n":378,"o":210.43,"t":"2026-10-01T18:30:00Z","v":33984,"vw":210.52757},{"c":210.42,"h":210.43,"l":210.26,"n":351,"o":210.43,"t":"2026-10-01T18:45:00Z","v":31016,"vw":210.367945},{"c":210.39,"h":210.445,"l":210.27,"n":438,"o":210.44,"t":"2026-10-01T19:00:00Z","v":40433,"vw":210.339979},{"c":210.57,"h":210.6,"l":210.3633,"n":535,"o":210.42,"t":"2026-10-01T19:15:00Z","v":69323,"vw":210.513949},{"c":210.32,"h":210.66,"l":210.31,"n":423,"o":210.57,"t":"2026-10-01T19:30:00Z","v":28095,"vw":210.417731},{"c":210.61,"h":210.85,"l":210.33,"n":1431,"o":210.33,"t":"2026-10-01T19:45:00Z","v":93833,"vw":210.569668},{"c":210.55,"h":210.55,"l":210.55,"n":9,"o":210.55,"t":"2026-10-01T20:00:00Z","v":9765,"vw":210.55},{"c":210.88,"h":212.35,"l":210.78,"n":43,"o":211.18,"t":"2026-10-01T20:45:00Z","v":25716,"vw":212.263496},{"c":213.15,"h":213.15,"l":213.15,"n":4,"o":213.15,"t":"2026-10-02T12:30:00Z","v":476,"vw":213.15},{"c":213.15,"h":213.15,"l":213.15,"n":6,"o":213.15,"t":"2026-10-02T12:45:00Z","v":601,"vw":213.15},{"c":212.89,"h":213.16,"l":212.89,"n":2,"o":213.16,"t":"2026-10-02T13:15:00Z","v":729,"vw":212.964074},{"c":213.03,"h":213.63,"l":212.4201,"n":891,"o":213,"t":"2026-10-02T13:30:00Z","v":108005,"vw":213.233962},{"c":212.95,"h":213.62,"l":212.77,"n":440,"o":213.14,"t":"2026-10-02T13:45:00Z","v":44847,"vw":213.035218},{"c":213.17,"h":213.3,"l":212.78,"n":199,"o":212.78,"t":"2026-10-02T14:00:00Z","v":16145,"vw":213.101389},{"c":213.35,"h":213.415,"l":213.1,"n":409,"o":213.1,"t":"2026-10-02T14:15:00Z","v":28790,"vw":213.295397},{"c":213.49,"h":213.57,"l":212.96,"n":322,"o":213.225,"t":"2026-10-02T14:30:00Z","v":17490,"vw":213.301541},{"c":213.09,"h":213.72,"l":213.09,"n":407,"o":213.4,"t":"2026-10-02T14:45:00Z","v":47515,"vw":213.408807},{"c":212.29,"h":213.15,"l":212.17,"n":557,"o":213.15,"t":"2026-10-02T15:00:00Z","v":52457,"vw":212.506148},{"c":212.29,"h":212.44,"l":211.81,"n":412,"o":212.36,"t":"2026-10-02T15:15:00Z","v":38520,"vw":212.100066},{"c":212.26,"h":212.58,"l":212.16,"n":920,"o":212.29,"t":"2026-10-02T15:30:00Z","v":101369,"vw":212.430057},{"c":212.3,"h":212.46,"l":212.24,"n":579,"o":212.25,"t":"2026-10-02T15:45:00Z","v":54061,"vw":212.388762},{"c":212.16,"h":212.32,"l":211.95,"n":378,"o":212.3,"t":"2026-10-02T16:00:00Z","v":29738,"vw":212.128665},{"c":212.01,"h":212.24,"l":211.895,"n":139,"o":212.13,"t":"2026-10-02T16:15:00Z","v":9909,"vw":212.067378},{"c":212.065,"h":212.12,"l":211.875,"n":216,"o":211.98,"t":"2026-10-02T16:30:00Z","v":12776,"vw":211.982238},{"c":212.23,"h":212.27,"l":212.04,"n":207,"o":212.09,"t":"2026-10-02T16:45:00Z","v":9468,"vw":212.150339},{"c":212.22,"h":212.48,"l":212.19,"n":188,"o":212.24,"t":"2026-10-02T17:00:00Z","v":10035,"vw":212.318733},{"c":212.01,"h":212.39,"l":211.975,"n":176,"o":212.23,"t":"2026-10-02T17:15:00Z","v":27978,"vw":212.176396},{"c":212.38,"h":212.38,"l":212.09,"n":214,"o":212.09,"t":"2026-10-02T17:30:00Z","v":15392,"vw":212.251683},{"c":212.41,"h":212.49,"l":212.23,"n":374,"o":212.41,"t":"2026-10-02T17:45:00Z","v":20030,"vw":212.401269},{"c":212.42,"h":212.467,"l":212.28,"n":209,"o":212.45,"t":"2026-10-02T18:00:00Z","v":16911,"vw":212.351784},{"c":212.1801,"h":212.42,"l":212.08,"n":232,"o":212.4101,"t":"2026-10-02T18:15:00Z","v":14220,"vw":212.243735},{"c":212.39,"h":212.39,"l":212.135,"n":253,"o":212.19,"t":"2026-10-02T18:30:00Z","v":16489,"vw":212.212465},{"c":212.39,"h":212.41,"l":212.32,"n":260,"o":212.38,"t":"2026-10-02T18:45:00Z","v":21227,"vw":212.365104},{"c":212.335,"h":212.49,"l":212.27,"n":426,"o":212.45,"t":"2026-10-02T19:00:00Z","v":45093,"vw":212.348271},{"c":212.35,"h":212.46,"l":212.25,"n":418,"o":212.34,"t":"2026-10-02T19:15:00Z","v":22507,"vw":212.389068},{"c":212.41,"h":212.49,"l":212.34,"n":400,"o":212.385,"t":"2026-10-02T19:30:00Z","v":25824,"vw":212.411952},{"c":212.35,"h":212.54,"l":212.08,"n":800,"o":212.44,"t":"2026-10-02T19:45:00Z","v":52070,"vw":212.303844},{"c":212.34,"h":212.34,"l":212.34,"n":7,"o":212.34,"t":"2026-10-02T20:00:00Z","v":8150,"vw":212.34},{"c":211.065,"h":212.67,"l":211.015,"n":221,"o":212.67,"t":"2026-10-05T13:30:00Z","v":29288,"vw":212.090009},{"c":211.56,"h":211.56,"l":211.02,"n":237,"o":211.29,"t":"2026-10-05T13:45:00Z","v":15907,"vw":211.326676},{"c":212.7,"h":212.7799,"l":211.41,"n":203,"o":211.41,"t":"2026-10-05T14:00:00Z","v":16835,"vw":212.180696},{"c":212.77,"h":213.12,"l":212.695,"n":184,"o":212.83,"t":"2026-10-05T14:15:00Z","v":12757,"vw":212.918898},{"c":212.53,"h":212.73,"l":212.2547,"n":371,"o":212.73,"t":"2026-10-05T14:30:00Z","v":42796,"vw":212.512281},{"c":212.64,"h":212.67,"l":212.355,"n":304,"o":212.57,"t":"2026-10-05T14:45:00Z","v":26445,"vw":212.524167},{"c":212.6,"h":212.65,"l":212.44,"n":271,"o":212.64,"t":"2026-10-05T15:00:00Z","v":17191,"vw":212.548853},{"c":212.82,"h":212.82,"l":212.525,"n":194,"o":212.57,"t":"2026-10-05T15:15:00Z","v":8128,"vw":212.681832},{"c":213.07,"h":213.115,"l":212.8,"n":402,"o":212.86,"t":"2026-10-05T15:30:00Z","v":24294,"vw":212.964721},{"c":213.27,"h":213.27,"l":212.96,"n":380,"o":213.02,"t":"2026-10-05T15:45:00Z","v":36762,"vw":213.184584},{"c":213.38,"h":213.38,"l":213.09,"n":147,"o":213.195,"t":"2026-10-05T16:00:00Z","v":6910,"vw":213.191097},{"c":213.48,"h":213.49,"l":213.27,"n":133,"o":213.29,"t":"2026-10-05T16:15:00Z","v":7164,"vw":213.368921},{"c":213.64,"h":213.65,"l":213.47,"n":101,"o":213.47,"t":"2026-10-05T16:30:00Z","v":6584,"vw":213.561831},{"c":213.6,"h":213.69,"l":213.56,"n":125,"o":213.66,"t":"2026-10-05T16:45:00Z","v":7522,"vw":213.626698},{"c":213.4,"h":213.57,"l":213.4,"n":85,"o":213.57,"t":"2026-10-05T17:00:00Z","v":3808,"vw":213.491198},{"c":213.4,"h":213.49,"l":213.36,"n":147,"o":213.4,"t":"2026-10-05T17:15:00Z","v":13095,"vw":213.423941},{"c":213.56,"h":213.5829,"l":213.3501,"n":171,"o":213.37,"t":"2026-10-05T17:30:00Z","v":11129,"vw":213.421077},{"c":213.61,"h":213.645,"l":213.54,"n":182,"o":213.54,"t":"2026-10-05T17:45:00Z","v":7469,"vw":213.577885},{"c":213.57,"h":213.68,"l":213.53,"n":202,"o":213.63,"t":"2026-10-05T18:00:00Z","v":14832,"vw":213.600288},{"c":213.64,"h":213.67,"l":213.53,"n":150,"o":213.565,"t":"2026-10-05T18:15:00Z","v":9167,"vw":213.57278},{"c":213.57,"h":213.6907,"l":213.57,"n":185,"o":213.645,"t":"2026-10-05T18:30:00Z","v":39774,"vw":213.616941},{"c":213.725,"h":213.725,"l":213.485,"n":167,"o":213.56,"t":"2026-10-05T18:45:00Z","v":7560,"vw":213.584734},{"c":214.1,"h":214.1,"l":213.78,"n":204,"o":213.78,"t":"2026-10-05T19:00:00Z","v":13131,"vw":213.95963},{"c":213.85,"h":214.13,"l":213.84,"n":148,"o":214.07,"t":"2026-10-05T19:15:00Z","v":10294,"vw":214.011656},{"c":213.69,"h":213.85,"l":213.51,"n":273,"o":213.84,"t":"2026-10-05T19:30:00Z","v":10105,"vw":213.674734},{"c":213.34,"h":213.6,"l":213,"n":1520,"o":213.6,"t":"2026-10-05T19:45:00Z","v":146848,"vw":213.182767},{"c":213.27,"h":213.27,"l":213.27,"n":8,"o":213.27,"t":"2026-10-05T20:00:00Z","v":18534,"vw":213.27},{"c":213.384,"h":214.17,"l":213.3,"n":237,"o":214.17,"t":"2026-10-06T13:30:00Z","v":23456,"vw":213.880081},{"c":213.36,"h":213.45,"l":213.04,"n":260,"o":213.45,"t":"2026-10-06T13:45:00Z","v":26730,"vw":213.368955},{"c":213.35,"h":213.84,"l":213.35,"n":382,"o":213.37,"t":"2026-10-06T14:00:00Z","v":14633,"vw":213.636026},{"c":212.76,"h":213.38,"l":212.76,"n":234,"o":213.35,"t":"2026-10-06T14:15:00Z","v":11306,"vw":213.073638},{"c":212.74,"h":213.045,"l":212.71,"n":263,"o":212.79,"t":"2026-10-06T14:30:00Z","v":20764,"vw":212.852077},{"c":213.2,"h":213.2,"l":212.73,"n":237,"o":212.73,"t":"2026-10-06T14:45:00Z","v":31992,"vw":212.939104},{"c":213.6,"h":213.6,"l":213.2,"n":248,"o":213.2,"t":"2026-10-06T15:00:00Z","v":28464,"vw":213.38899},{"c":213.8,"h":213.8,"l":213.55,"n":329,"o":213.58,"t":"2026-10-06T15:15:00Z","v":37867,"vw":213.59051},{"c":213.76,"h":213.78,"l":213.62,"n":238,"o":213.72,"t":"2026-10-06T15:30:00Z","v":32143,"vw":213.691319},{"c":213.32,"h":213.75,"l":213.32,"n":132,"o":213.75,"t":"2026-10-06T15:45:00Z","v":8425,"vw":213.500618},{"c":213.28,"h":213.37,"l":213.11,"n":148,"o":213.37,"t":"2026-10-06T16:00:00Z","v":10961,"vw":213.25709},{"c":213.03,"h":213.17,"l":213.005,"n":93,"o":213.165,"t":"2026-10-06T16:15:00Z","v":9292,"vw":213.12865},{"c":213.09,"h":213.165,"l":213.035,"n":98,"o":213.05,"t":"2026-10-06T16:30:00Z","v":7959,"vw":213.095853},{"c":212.89,"h":213.07,"l":212.85,"n":93,"o":213.06,"t":"2026-10-06T16:45:00Z","v":3794,"vw":212.950042},{"c":212.81,"h":212.885,"l":212.75,"n":101,"o":212.84,"t":"2026-10-06T17:00:00Z","v":5409,"vw":212.819039},{"c":212.63,"h":212.81,"l":212.5393,"n":93,"o":212.81,"t":"2026-10-06T17:15:00Z","v":6859,"vw":212.670021},{"c":212.56,"h":212.715,"l":212.5101,"n":210,"o":212.52,"t":"2026-10-06T17:30:00Z","v":21548,"vw":212.627464},{"c":212.62,"h":212.7,"l":212.57,"n":117,"o":212.595,"t":"2026-10-06T17:45:00Z","v":8199,"vw":212.641144},{"c":212.62,"h":212.71,"l":212.56,"n":238,"o":212.64,"t":"2026-10-06T18:00:00Z","v":134428,"vw":212.701522},{"c":212.4,"h":212.63,"l":212.36,"n":478,"o":212.625,"t":"2026-10-06T18:15:00Z","v":37996,"vw":212.505385},{"c":212.35,"h":212.41,"l":212.2775,"n":491,"o":212.41,"t":"2026-10-06T18:30:00Z","v":35291,"vw":212.364467},{"c":212.46,"h":212.48,"l":212.31,"n":488,"o":212.34,"t":"2026-10-06T18:45:00Z","v":42055,"vw":212.392047},{"c":212.365,"h":212.48,"l":212.345,"n":560,"o":212.46,"t":"2026-10-06T19:00:00Z","v":37349,"vw":212.405771},{"c":212.23,"h":212.395,"l":212.155,"n":589,"o":212.375,"t":"2026-10-06T19:15:00Z","v":34468,"vw":212.254739},{"c":212.14,"h":212.27,"l":212.11,"n":925,"o":212.23,"t":"2026-10-06T19:30:00Z","v":77994,"vw":212.186271},{"c":212.36,"h":212.74,"l":212.05,"n":2078,"o":212.13,"t":"2026-10-06T19:45:00Z","v":153505,"vw":212.312529},{"c":212.37,"h":212.37,"l":212.37,"n":6,"o":212.37,"t":"2026-10-06T20:00:00Z","v":23174,"vw":212.37},{"c":212.37,"h":212.37,"l":212.29,"n":31,"o":212.29,"t":"2026-10-06T22:00:00Z","v":1147,"vw":212.317441},{"c":211.21,"h":211.21,"l":211.21,"n":7,"o":211.21,"t":"2026-10-07T11:30:00Z","v":505,"vw":211.21},{"c":210.25,"h":210.25,"l":210.25,"n":3,"o":210.25,"t":"2026-10-07T13:15:00Z","v":242,"vw":210.25},{"c":210.68,"h":210.955,"l":210.22,"n":286,"o":210.59,"t":"2026-10-07T13:30:00Z","v":56700,"vw":210.658148},{"c":210.36,"h":210.655,"l":210.21,"n":142,"o":210.6,"t":"2026-10-07T13:45:00Z","v":19015,"vw":210.327873},{"c":210,"h":210.45,"l":209.96,"n":127,"o":210.1905,"t":"2026-10-07T14:00:00Z","v":5362,"vw":210.210116},{"c":209.86,"h":210.1099,"l":209.86,"n":118,"o":209.95,"t":"2026-10-07T14:15:00Z","v":8098,"vw":209.969326},{"c":209.74,"h":210.045,"l":209.69,"n":350,"o":209.78,"t":"2026-10-07T14:30:00Z","v":31374,"vw":209.867236},{"c":209.66,"h":209.79,"l":209.56,"n":269,"o":209.66,"t":"2026-10-07T14:45:00Z","v":20909,"vw":209.659853},{"c":209.635,"h":209.83,"l":209.39,"n":427,"o":209.61,"t":"2026-10-07T15:00:00Z","v":30582,"vw":209.580604},{"c":209.33,"h":209.6,"l":209.22,"n":150,"o":209.6,"t":"2026-10-07T15:15:00Z","v":13380,"vw":209.353289},{"c":209.465,"h":209.66,"l":209.3633,"n":289,"o":209.38,"t":"2026-10-07T15:30:00Z","v":28065,"vw":209.463435},{"c":209.68,"h":209.7,"l":209.34,"n":226,"o":209.45,"t":"2026-10-07T15:45:00Z","v":20213,"vw":209.468946},{"c":209.805,"h":209.805,"l":209.51,"n":386,"o":209.63,"t":"2026-10-07T16:00:00Z","v":58540,"vw":209.687739},{"c":209.89,"h":209.995,"l":209.77,"n":334,"o":209.795,"t":"2026-10-07T16:15:00Z","v":30198,"vw":209.869026},{"c":209.86,"h":209.98,"l":209.8063,"n":238,"o":209.95,"t":"2026-10-07T16:30:00Z","v":41933,"vw":209.953104},{"c":209.92,"h":210.12,"l":209.855,"n":186,"o":209.9,"t":"2026-10-07T16:45:00Z","v":14164,"vw":209.949207},{"c":210.44,"h":210.45,"l":209.855,"n":489,"o":209.855,"t":"2026-10-07T17:00:00Z","v":54609,"vw":210.19961},{"c":210.25,"h":210.5,"l":210.25,"n":1041,"o":210.44,"t":"2026-10-07T17:15:00Z","v":78522,"vw":210.359907},{"c":210.18,"h":210.21,"l":210.0351,"n":119,"o":210.16,"t":"2026-10-07T17:30:00Z","v":9046,"vw":210.140039},{"c":209.97,"h":210.265,"l":209.97,"n":146,"o":210.14,"t":"2026-10-07T17:45:00Z","v":8944,"vw":210.09974},{"c":210.06,"h":210.29,"l":209.92,"n":319,"o":209.92,"t":"2026-10-07T18:00:00Z","v":23896,"vw":210.115952},{"c":210.205,"h":210.22,"l":210.04,"n":113,"o":210.04,"t":"2026-10-07T18:15:00Z","v":8754,"vw":210.141438},{"c":210.22,"h":210.3399,"l":210.07,"n":213,"o":210.2,"t":"2026-10-07T18:30:00Z","v":44633,"vw":210.21122},{"c":210.23,"h":210.26,"l":210.15,"n":268,"o":210.26,"t":"2026-10-07T18:45:00Z","v":21095,"vw":210.216461},{"c":210.06,"h":210.32,"l":210.01,"n":410,"o":210.27,"t":"2026-10-07T19:00:00Z","v":54981,"vw":210.137005},{"c":210.12,"h":210.15,"l":209.98,"n":226,"o":210.05,"t":"2026-10-07T19:15:00Z","v":16407,"vw":210.08184},{"c":209.91,"h":210.1425,"l":209.815,"n":509,"o":210.12,"t":"2026-10-07T19:30:00Z","v":29689,"vw":209.986338},{"c":209.97,"h":210,"l":209.76,"n":1414,"o":209.89,"t":"2026-10-07T19:45:00Z","v":95034,"vw":209.878548},{"c":210.02,"h":210.02,"l":210.02,"n":6,"o":210.02,"t":"2026-10-07T20:00:00Z","v":10596,"vw":210.02},{"c":208.96,"h":208.96,"l":208.96,"n":1,"o":208.96,"t":"2026-10-08T13:15:00Z","v":400,"vw":208.96},{"c":209.53,"h":209.55,"l":208.94,"n":454,"o":209.32,"t":"2026-10-08T13:30:00Z","v":60450,"vw":209.316961},{"c":209.61,"h":209.97,"l":209.35,"n":242,"o":209.53,"t":"2026-10-08T13:45:00Z","v":25701,"vw":209.682991},{"c":209.37,"h":209.675,"l":209.37,"n":220,"o":209.58,"t":"2026-10-08T14:00:00Z","v":29210,"vw":209.579038},{"c":209.4,"h":209.57,"l":209.19,"n":146,"o":209.355,"t":"2026-10-08T14:15:00Z","v":8121,"vw":209.365378},{"c":209.15,"h":209.52,"l":209.15,"n":176,"o":209.33,"t":"2026-10-08T14:30:00Z","v":20548,"vw":209.338946},{"c":208.84,"h":209.18,"l":208.8,"n":255,"o":209.18,"t":"2026-10-08T14:45:00Z","v":21008,"vw":208.986325},{"c":208.43,"h":208.78,"l":208.43,"n":209,"o":208.765,"t":"2026-10-08T15:00:00Z","v":13057,"vw":208.661784},{"c":208.47,"h":208.47,"l":208.23,"n":306,"o":208.33,"t":"2026-10-08T15:15:00Z","v":22112,"vw":208.313413},{"c":208.55,"h":208.55,"l":208.18,"n":214,"o":208.44,"t":"2026-10-08T15:30:00Z","v":18632,"vw":208.335489},{"c":208.7,"h":208.7,"l":208.565,"n":129,"o":208.58,"t":"2026-10-08T15:45:00Z","v":9137,"vw":208.644482},{"c":208.895,"h":208.95,"l":208.58,"n":176,"o":208.66,"t":"2026-10-08T16:00:00Z","v":10261,"vw":208.760664},{"c":209.17,"h":210.165,"l":208.94,"n":1090,"o":208.94,"t":"2026-10-08T16:15:00Z","v":113617,"vw":209.530455},{"c":209.22,"h":209.29,"l":208.97,"n":289,"o":209.19,"t":"2026-10-08T16:30:00Z","v":26655,"vw":209.186264},{"c":210.02,"h":210.06,"l":209.08,"n":343,"o":209.15,"t":"2026-10-08T16:45:00Z","v":33891,"vw":209.717151},{"c":210.43,"h":210.53,"l":209.65,"n":1077,"o":209.88,"t":"2026-10-08T17:00:00Z","v":131325,"vw":210.090134},{"c":210.5,"h":210.75,"l":210.33,"n":1514,"o":210.42,"t":"2026-10-08T17:15:00Z","v":207450,"vw":210.509781},{"c":210.9,"h":210.93,"l":210.4655,"n":315,"o":210.59,"t":"2026-10-08T17:30:00Z","v":117942,"vw":210.519065},{"c":210.81,"h":210.98,"l":210.6201,"n":166,"o":210.94,"t":"2026-10-08T17:45:00Z","v":17280,"vw":210.839039},{"c":210.94,"h":210.95,"l":210.59,"n":143,"o":210.68,"t":"2026-10-08T18:00:00Z","v":546077,"vw":210.594633},{"c":210.65,"h":210.99,"l":210.64,"n":280,"o":210.905,"t":"2026-10-08T18:15:00Z","v":20789,"vw":210.744834},{"c":210.48,"h":210.65,"l":210.45,"n":614,"o":210.63,"t":"2026-10-08T18:30:00Z","v":197060,"vw":210.567343},{"c":210.435,"h":210.55,"l":210.41,"n":666,"o":210.48,"t":"2026-10-08T18:45:00Z","v":63507,"vw":210.474186},{"c":210.78,"h":210.83,"l":210.42,"n":780,"o":210.435,"t":"2026-10-08T19:00:00Z","v":91710,"vw":210.582395},{"c":210.91,"h":211.08,"l":210.69,"n":616,"o":210.765,"t":"2026-10-08T19:15:00Z","v":155011,"vw":210.987762},{"c":210.795,"h":210.95,"l":210.75,"n":1381,"o":210.91,"t":"2026-10-08T19:30:00Z","v":137252,"vw":210.830691},{"c":210.95,"h":211.18,"l":210.805,"n":2332,"o":210.805,"t":"2026-10-08T19:45:00Z","v":274294,"vw":211.020446},{"c":210.95,"h":210.95,"l":210.95,"n":9,"o":210.95,"t":"2026-10-08T20:00:00Z","v":11105,"vw":210.95},{"c":210.97,"h":210.97,"l":210.96,"n":14,"o":210.96,"t":"2026-10-09T09:00:00Z","v":8335,"vw":210.969175},{"c":211.11,"h":211.11,"l":211.09,"n":21,"o":211.09,"t":"2026-10-09T09:15:00Z","v":8435,"vw":211.106731},{"c":211.81,"h":211.81,"l":211.81,"n":8,"o":211.81,"t":"2026-10-09T09:45:00Z","v":343,"vw":211.81},{"c":210.71,"h":211.43,"l":210.57,"n":320,"o":211.11,"t":"2026-10-09T13:30:00Z","v":34356,"vw":210.952401},{"c":210.98,"h":210.98,"l":210.4106,"n":691,"o":210.72,"t":"2026-10-09T13:45:00Z","v":237072,"vw":210.551928},{"c":211.05,"h":211.28,"l":210.975,"n":429,"o":211.19,"t":"2026-10-09T14:00:00Z","v":36396,"vw":211.064592},{"c":211.01,"h":211.21,"l":210.92,"n":794,"o":211.02,"t":"2026-10-09T14:15:00Z","v":151714,"vw":211.046508},{"c":210.72,"h":210.97,"l":210.65,"n":421,"o":210.95,"t":"2026-10-09T14:30:00Z","v":34118,"vw":210.764354},{"c":210.75,"h":210.88,"l":210.62,"n":339,"o":210.73,"t":"2026-10-09T14:45:00Z","v":29079,"vw":210.744282},{"c":211.12,"h":211.12,"l":210.715,"n":260,"o":210.715,"t":"2026-10-09T15:00:00Z","v":21468,"vw":210.921109},{"c":211.11,"h":211.26,"l":211.07,"n":284,"o":211.19,"t":"2026-10-09T15:15:00Z","v":35238,"vw":211.127451},{"c":210.87,"h":211.12,"l":210.83,"n":191,"o":211.11,"t":"2026-10-09T15:30:00Z","v":11836,"vw":210.991663},{"c":210.92,"h":210.94,"l":210.79,"n":157,"o":210.83,"t":"2026-10-09T15:45:00Z","v":10161,"vw":210.875262},{"c":210.88,"h":210.92,"l":210.76,"n":246,"o":210.91,"t":"2026-10-09T16:00:00Z","v":14478,"vw":210.84474},{"c":210.93,"h":210.97,"l":210.8,"n":193,"o":210.87,"t":"2026-10-09T16:15:00Z","v":10430,"vw":210.871967},{"c":210.96,"h":211.02,"l":210.92,"n":233,"o":210.96,"t":"2026-10-09T16:30:00Z","v":13931,"vw":210.965038},{"c":211.05,"h":211.06,"l":210.96,"n":194,"o":210.98,"t":"2026-10-09T16:45:00Z","v":13650,"vw":211.009131},{"c":210.875,"h":211.08,"l":210.87,"n":209,"o":211.035,"t":"2026-10-09T17:00:00Z","v":60621,"vw":210.903118},{"c":210.9,"h":211.003,"l":210.875,"n":262,"o":210.9,"t":"2026-10-09T17:15:00Z","v":19147,"vw":210.938526},{"c":211.115,"h":211.12,"l":210.9227,"n":174,"o":210.95,"t":"2026-10-09T17:30:00Z","v":10781,"vw":211.010383},{"c":211.26,"h":211.26,"l":211.06,"n":264,"o":211.0901,"t":"2026-10-09T17:45:00Z","v":17849,"vw":211.153739},{"c":211.16,"h":211.25,"l":211.1117,"n":239,"o":211.25,"t":"2026-10-09T18:00:00Z","v":16043,"vw":211.19745},{"c":211.11,"h":211.13,"l":211.07,"n":206,"o":211.13,"t":"2026-10-09T18:15:00Z","v":12714,"vw":211.114496},{"c":211.12,"h":211.2,"l":211.085,"n":168,"o":211.11,"t":"2026-10-09T18:30:00Z","v":10355,"vw":211.132937},{"c":211.2899,"h":211.47,"l":211.11,"n":252,"o":211.11,"t":"2026-10-09T18:45:00Z","v":62195,"vw":211.248452},{"c":211.24,"h":211.36,"l":211.24,"n":168,"o":211.35,"t":"2026-10-09T19:00:00Z","v":14004,"vw":211.280982},{"c":211.07,"h":211.19,"l":211.0576,"n":200,"o":211.19,"t":"2026-10-09T19:15:00Z","v":15408,"vw":211.098517},{"c":210.98,"h":211.115,"l":210.97,"n":294,"o":211.03,"t":"2026-10-09T19:30:00Z","v":50011,"vw":210.997655},{"c":210.87,"h":211.03,"l":210.8,"n":673,"o":210.99,"t":"2026-10-09T19:45:00Z","v":39554,"vw":210.927153},{"c":210.87,"h":210.87,"l":210.87,"n":8,"o":210.87,"t":"2026-10-09T20:00:00Z","v":7916,"vw":210.87},{"c":211.25,"h":211.33,"l":210.59,"n":479,"o":210.84,"t":"2026-10-12T13:30:00Z","v":43914,"vw":211.06775},{"c":210.75,"h":211.23,"l":210.69,"n":1081,"o":211.23,"t":"2026-10-12T13:45:00Z","v":113276,"vw":210.962407},{"c":211.09,"h":211.23,"l":210.615,"n":300,"o":210.81,"t":"2026-10-12T14:00:00Z","v":24406,"vw":210.892648},{"c":210.98,"h":211.12,"l":210.82,"n":144,"o":211.12,"t":"2026-10-12T14:15:00Z","v":11292,"vw":210.959788},{"c":210.98,"h":211.07,"l":210.83,"n":214,"o":210.915,"t":"2026-10-12T14:30:00Z","v":19958,"vw":210.936249},{"c":211.23,"h":211.29,"l":210.84,"n":180,"o":210.88,"t":"2026-10-12T14:45:00Z","v":22675,"vw":210.94149},{"c":211.175,"h":211.28,"l":211.125,"n":211,"o":211.2025,"t":"2026-10-12T15:00:00Z","v":19404,"vw":211.175892},{"c":211.33,"h":211.36,"l":211.15,"n":168,"o":211.17,"t":"2026-10-12T15:15:00Z","v":14379,"vw":211.216234},{"c":211.52,"h":211.65,"l":211.33,"n":201,"o":211.34,"t":"2026-10-12T15:30:00Z","v":12819,"vw":211.466218},{"c":211.5,"h":211.61,"l":211.46,"n":179,"o":211.5,"t":"2026-10-12T15:45:00Z","v":24835,"vw":211.578916},{"c":211.54,"h":211.59,"l":211.4901,"n":275,"o":211.54,"t":"2026-10-12T16:00:00Z","v":19164,"vw":211.526287},{"c":211.5,"h":211.6,"l":211.5,"n":128,"o":211.53,"t":"2026-10-12T16:15:00Z","v":5119,"vw":211.565385},{"c":211.525,"h":211.5909,"l":211.51,"n":124,"o":211.51,"t":"2026-10-12T16:30:00Z","v":12528,"vw":211.563047},{"c":211.42,"h":211.52,"l":211.4,"n":86,"o":211.51,"t":"2026-10-12T16:45:00Z","v":5702,"vw":211.485152},{"c":211.5,"h":211.53,"l":211.36,"n":63,"o":211.44,"t":"2026-10-12T17:00:00Z","v":3630,"vw":211.439702},{"c":211.46,"h":211.5801,"l":211.46,"n":157,"o":211.51,"t":"2026-10-12T17:15:00Z","v":13962,"vw":211.521267},{"c":211.44,"h":211.49,"l":211.3623,"n":55,"o":211.49,"t":"2026-10-12T17:30:00Z","v":2254,"vw":211.445984},{"c":211.51,"h":211.52,"l":211.39,"n":126,"o":211.4,"t":"2026-10-12T17:45:00Z","v":7126,"vw":211.42107},{"c":211.44,"h":211.55,"l":211.44,"n":145,"o":211.53,"t":"2026-10-12T18:00:00Z","v":9770,"vw":211.502002},{"c":211.44,"h":211.47,"l":211.39,"n":51,"o":211.45,"t":"2026-10-12T18:15:00Z","v":3499,"vw":211.426931},{"c":211.34,"h":211.485,"l":211.33,"n":61,"o":211.47,"t":"2026-10-12T18:30:00Z","v":4042,"vw":211.372222},{"c":211.305,"h":211.35,"l":211.225,"n":114,"o":211.33,"t":"2026-10-12T18:45:00Z","v":8712,"vw":211.289328},{"c":211.27,"h":211.38,"l":211.27,"n":292,"o":211.3,"t":"2026-10-12T19:00:00Z","v":18727,"vw":211.316716},{"c":211.2,"h":211.29,"l":211.19,"n":257,"o":211.28,"t":"2026-10-12T19:15:00Z","v":12781,"vw":211.234804},{"c":211.105,"h":211.24,"l":211.1,"n":288,"o":211.21,"t":"2026-10-12T19:30:00Z","v":15903,"vw":211.171835},{"c":211.09,"h":211.26,"l":210.995,"n":919,"o":211.09,"t":"2026-10-12T19:45:00Z","v":75525,"vw":211.108622},{"c":211.09,"h":211.09,"l":211.09,"n":9,"o":211.09,"t":"2026-10-12T20:00:00Z","v":9523,"vw":211.09},{"c":210.87,"h":210.87,"l":210.87,"n":2,"o":210.87,"t":"2026-10-12T23:30:00Z","v":250,"vw":210.87},{"c":211.1,"h":211.42,"l":211.1,"n":11,"o":211.1,"t":"2026-10-13T09:00:00Z","v":5860,"vw":211.110807},{"c":211.1,"h":211.42,"l":211.1,"n":19,"o":211.42,"t":"2026-10-13T09:15:00Z","v":7743,"vw":211.282251},{"c":211.42,"h":211.42,"l":211.35,"n":8,"o":211.35,"t":"2026-10-13T09:30:00Z","v":2295,"vw":211.3869},{"c":212.16,"h":212.51,"l":211.69,"n":7,"o":212.51,"t":"2026-10-13T10:15:00Z","v":1103,"vw":212.105192},{"c":211.87,"h":212.23,"l":211.74,"n":32,"o":211.74,"t":"2026-10-13T10:30:00Z","v":2796,"vw":211.96749},{"c":211.86,"h":212.16,"l":211.84,"n":15,"o":212.16,"t":"2026-10-13T10:45:00Z","v":1999,"vw":212.011064},{"c":212.05,"h":212.28,"l":211.56,"n":1101,"o":211.7,"t":"2026-10-13T13:30:00Z","v":150962,"vw":212.100528},{"c":210.47,"h":212.08,"l":210.42,"n":447,"o":211.965,"t":"2026-10-13T13:45:00Z","v":78123,"vw":210.999363},{"c":210.45,"h":210.5,"l":210.13,"n":658,"o":210.44,"t":"2026-10-13T14:00:00Z","v":152577,"vw":210.371426},{"c":210.4,"h":210.55,"l":210.38,"n":302,"o":210.45,"t":"2026-10-13T14:15:00Z","v":27890,"vw":210.461943},{"c":210.42,"h":210.53,"l":210.22,"n":520,"o":210.48,"t":"2026-10-13T14:30:00Z","v":53717,"vw":210.382161},{"c":210.35,"h":210.51,"l":210.35,"n":536,"o":210.4675,"t":"2026-10-13T14:45:00Z","v":73717,"vw":210.404022},{"c":210.57,"h":210.66,"l":210.23,"n":560,"o":210.33,"t":"2026-10-13T15:00:00Z","v":71504,"vw":210.46387},{"c":210.46,"h":210.56,"l":210.425,"n":319,"o":210.53,"t":"2026-10-13T15:15:00Z","v":28949,"vw":210.474194},{"c":210.31,"h":210.45,"l":210.31,"n":179,"o":210.4,"t":"2026-10-13T15:30:00Z","v":16182,"vw":210.37779},{"c":210.27,"h":210.28,"l":210.1,"n":298,"o":210.24,"t":"2026-10-13T15:45:00Z","v":17752,"vw":210.183262},{"c":210.17,"h":210.3,"l":210.08,"n":150,"o":210.27,"t":"2026-10-13T16:00:00Z","v":11150,"vw":210.192498},{"c":210.25,"h":210.33,"l":210.21,"n":169,"o":210.2501,"t":"2026-10-13T16:15:00Z","v":13856,"vw":210.269167},{"c":210.48,"h":210.48,"l":210.28,"n":37,"o":210.29,"t":"2026-10-13T16:30:00Z","v":2037,"vw":210.3675},{"c":210.59,"h":210.6299,"l":210.51,"n":119,"o":210.57,"t":"2026-10-13T16:45:00Z","v":5580,"vw":210.557765},{"c":210.57,"h":210.608,"l":210.415,"n":126,"o":210.5,"t":"2026-10-13T17:00:00Z","v":9564,"vw":210.481061},{"c":210.51,"h":210.61,"l":210.5,"n":88,"o":210.525,"t":"2026-10-13T17:15:00Z","v":6778,"vw":210.527906},{"c":210.744,"h":210.76,"l":210.54,"n":83,"o":210.54,"t":"2026-10-13T17:30:00Z","v":4588,"vw":210.69724},{"c":210.48,"h":210.73,"l":210.415,"n":255,"o":210.73,"t":"2026-10-13T17:45:00Z","v":21160,"vw":210.609908},{"c":210.935,"h":211.15,"l":210.51,"n":171,"o":210.52,"t":"2026-10-13T18:00:00Z","v":11128,"vw":210.911091},{"c":211.03,"h":211.03,"l":210.89,"n":116,"o":210.89,"t":"2026-10-13T18:15:00Z","v":11381,"vw":210.958238},{"c":211.04,"h":211.07,"l":210.86,"n":107,"o":211.02,"t":"2026-10-13T18:30:00Z","v":71235,"vw":210.874068},{"c":211.11,"h":211.11,"l":210.93,"n":158,"o":211.03,"t":"2026-10-13T18:45:00Z","v":12395,"vw":210.991055},{"c":211.19,"h":211.215,"l":211.04,"n":117,"o":211.1,"t":"2026-10-13T19:00:00Z","v":4936,"vw":211.146977},{"c":211.15,"h":211.22,"l":211.11,"n":206,"o":211.194,"t":"2026-10-13T19:15:00Z","v":12418,"vw":211.150521},{"c":211.09,"h":211.22,"l":211.09,"n":423,"o":211.155,"t":"2026-10-13T19:30:00Z","v":21573,"vw":211.16299},{"c":210.99,"h":211.19,"l":210.99,"n":986,"o":211.09,"t":"2026-10-13T19:45:00Z","v":69411,"vw":211.101213},{"c":210.99,"h":210.99,"l":210.99,"n":6,"o":210.99,"t":"2026-10-13T20:00:00Z","v":8601,"vw":210.99},{"c":209.56,"h":209.56,"l":209.56,"n":2,"o":209.56,"t":"2026-10-14T12:30:00Z","v":351,"vw":209.56},{"c":208.72,"h":209.46,"l":208.72,"n":430,"o":208.87,"t":"2026-10-14T13:30:00Z","v":56503,"vw":209.076193},{"c":208.17,"h":208.85,"l":208.17,"n":279,"o":208.74,"t":"2026-10-14T13:45:00Z","v":39523,"vw":208.538983},{"c":207.97,"h":208.24,"l":207.755,"n":272,"o":208.08,"t":"2026-10-14T14:00:00Z","v":23278,"vw":208.009437},{"c":208.285,"h":208.37,"l":207.94,"n":223,"o":208.04,"t":"2026-10-14T14:15:00Z","v":11118,"vw":208.120269},{"c":208.74,"h":208.78,"l":208.29,"n":315,"o":208.34,"t":"2026-10-14T14:30:00Z","v":24573,"vw":208.488215},{"c":208.33,"h":208.76,"l":208.28,"n":538,"o":208.72,"t":"2026-10-14T14:45:00Z","v":56289,"vw":208.447006},{"c":208.16,"h":208.29,"l":208.075,"n":334,"o":208.255,"t":"2026-10-14T15:00:00Z","v":23776,"vw":208.190768},{"c":208.3,"h":208.36,"l":208.17,"n":184,"o":208.2,"t":"2026-10-14T15:15:00Z","v":13510,"vw":208.259216},{"c":208.054,"h":208.27,"l":208,"n":174,"o":208.2501,"t":"2026-10-14T15:30:00Z","v":10677,"vw":208.130984},{"c":208.04,"h":208.225,"l":207.94,"n":145,"o":208.075,"t":"2026-10-14T15:45:00Z","v":10751,"vw":208.069763},{"c":207.74,"h":208.03,"l":207.74,"n":194,"o":208.03,"t":"2026-10-14T16:00:00Z","v":14057,"vw":207.890161},{"c":207.73,"h":207.8,"l":207.57,"n":139,"o":207.76,"t":"2026-10-14T16:15:00Z","v":11707,"vw":207.675385},{"c":207.845,"h":207.98,"l":207.71,"n":165,"o":207.73,"t":"2026-10-14T16:30:00Z","v":10088,"vw":207.845389},{"c":207.72,"h":207.86,"l":207.64,"n":94,"o":207.83,"t":"2026-10-14T16:45:00Z","v":7378,"vw":207.769471},{"c":207.58,"h":207.8,"l":207.58,"n":104,"o":207.8,"t":"2026-10-14T17:00:00Z","v":5846,"vw":207.633306},{"c":207.56,"h":207.68,"l":207.49,"n":503,"o":207.525,"t":"2026-10-14T17:15:00Z","v":42331,"vw":207.527071},{"c":207.36,"h":207.58,"l":207.32,"n":207,"o":207.55,"t":"2026-10-14T17:30:00Z","v":18716,"vw":207.44627},{"c":207.205,"h":207.39,"l":207.135,"n":212,"o":207.39,"t":"2026-10-14T17:45:00Z","v":12605,"vw":207.214548},{"c":207.2901,"h":207.36,"l":207.05,"n":212,"o":207.16,"t":"2026-10-14T18:00:00Z","v":16795,"vw":207.201877},{"c":207.42,"h":207.46,"l":207.3,"n":205,"o":207.33,"t":"2026-10-14T18:15:00Z","v":15621,"vw":207.392127},{"c":207.3,"h":207.41,"l":207.23,"n":139,"o":207.41,"t":"2026-10-14T18:30:00Z","v":5770,"vw":207.296553},{"c":207.28,"h":207.31,"l":207.2,"n":139,"o":207.21,"t":"2026-10-14T18:45:00Z","v":13214,"vw":207.285157},{"c":207.34,"h":207.455,"l":207.14,"n":119,"o":207.14,"t":"2026-10-14T19:00:00Z","v":6127,"vw":207.36878},{"c":207.35,"h":207.545,"l":207.28,"n":165,"o":207.34,"t":"2026-10-14T19:15:00Z","v":12503,"vw":207.380794},{"c":207.09,"h":207.435,"l":206.98,"n":359,"o":207.33,"t":"2026-10-14T19:30:00Z","v":21933,"vw":207.261691},{"c":207.77,"h":207.77,"l":206.975,"n":1189,"o":207.02,"t":"2026-10-14T19:45:00Z","v":158989,"vw":207.197178},{"c":207.71,"h":207.71,"l":207.71,"n":8,"o":207.71,"t":"2026-10-14T20:00:00Z","v":68978,"vw":207.71},{"c":208.32,"h":208.32,"l":208.32,"n":1,"o":208.32,"t":"2026-10-15T13:15:00Z","v":100,"vw":208.32},{"c":208.63,"h":209.15,"l":208.24,"n":468,"o":208.24,"t":"2026-10-15T13:30:00Z","v":44185,"vw":208.721116},{"c":208.96,"h":208.991779,"l":208.495,"n":270,"o":208.64,"t":"2026-10-15T13:45:00Z","v":30066,"vw":208.737514},{"c":209.81,"h":210.03,"l":209.13,"n":362,"o":209.185,"t":"2026-10-15T14:00:00Z","v":30716,"vw":209.650689},{"c":209.63,"h":209.9,"l":209.49,"n":326,"o":209.84,"t":"2026-10-15T14:15:00Z","v":35494,"vw":209.662003},{"c":210.18,"h":210.38,"l":209.61,"n":566,"o":209.67,"t":"2026-10-15T14:30:00Z","v":44148,"vw":210.071331},{"c":210.22,"h":210.28,"l":209.8283,"n":266,"o":210.14,"t":"2026-10-15T14:45:00Z","v":22842,"vw":210.076891},{"c":210.1,"h":210.34,"l":210.1,"n":267,"o":210.165,"t":"2026-10-15T15:00:00Z","v":24309,"vw":210.2008},{"c":209.87,"h":210.12,"l":209.74,"n":161,"o":210.11,"t":"2026-10-15T15:15:00Z","v":12754,"vw":209.832546},{"c":209.79,"h":209.92,"l":209.74,"n":72,"o":209.86,"t":"2026-10-15T15:30:00Z","v":4470,"vw":209.808895},{"c":209.7121,"h":209.865,"l":209.685,"n":85,"o":209.82,"t":"2026-10-15T15:45:00Z","v":6395,"vw":209.766302},{"c":209.51,"h":209.67,"l":209.5,"n":51,"o":209.66,"t":"2026-10-15T16:00:00Z","v":3852,"vw":209.55427},{"c":209.55,"h":209.55,"l":209.35,"n":74,"o":209.445,"t":"2026-10-15T16:15:00Z","v":104906,"vw":209.544952},{"c":209.63,"h":209.73,"l":209.42,"n":129,"o":209.47,"t":"2026-10-15T16:30:00Z","v":8863,"vw":209.531723},{"c":209.63,"h":209.7,"l":209.527,"n":70,"o":209.695,"t":"2026-10-15T16:45:00Z","v":7105,"vw":209.597898},{"c":209.66,"h":209.78,"l":209.65,"n":95,"o":209.67,"t":"2026-10-15T17:00:00Z","v":5700,"vw":209.693239},{"c":209.84,"h":209.89,"l":209.675,"n":432,"o":209.73,"t":"2026-10-15T17:15:00Z","v":54703,"vw":209.827495},{"c":210.02,"h":210.02,"l":209.8,"n":277,"o":209.83,"t":"2026-10-15T17:30:00Z","v":28613,"vw":209.904562},{"c":210.015,"h":210.03,"l":209.94,"n":108,"o":209.95,"t":"2026-10-15T17:45:00Z","v":5834,"vw":209.975121},{"c":209.905,"h":210.12,"l":209.905,"n":228,"o":210.03,"t":"2026-10-15T18:00:00Z","v":19819,"vw":210.019616},{"c":209.89,"h":210.04,"l":209.875,"n":128,"o":209.99,"t":"2026-10-15T18:15:00Z","v":14242,"vw":209.924805},{"c":209.83,"h":209.97,"l":209.7801,"n":161,"o":209.89,"t":"2026-10-15T18:30:00Z","v":11440,"vw":209.857174},{"c":209.87,"h":209.9,"l":209.81,"n":130,"o":209.85,"t":"2026-10-15T18:45:00Z","v":9588,"vw":209.839194},{"c":210.18,"h":210.19,"l":209.94,"n":159,"o":209.94,"t":"2026-10-15T19:00:00Z","v":10959,"vw":210.041738},{"c":210.19,"h":210.46,"l":210.19,"n":298,"o":210.2,"t":"2026-10-15T19:15:00Z","v":18815,"vw":210.329728},{"c":210.47,"h":210.48,"l":210.14,"n":392,"o":210.14,"t":"2026-10-15T19:30:00Z","v":23415,"vw":210.361248},{"c":210.56,"h":210.62,"l":210.21,"n":1184,"o":210.47,"t":"2026-10-15T19:45:00Z","v":87037,"vw":210.530647},{"c":210.54,"h":210.54,"l":210.54,"n":11,"o":210.54,"t":"2026-10-15T20:00:00Z","v":168172,"vw":210.54},{"c":210.54,"h":210.54,"l":210.54,"n":1,"o":210.54,"t":"2026-10-15T20:30:00Z","v":1350,"vw":210.54},{"c":211.85,"h":212.01,"l":211.03,"n":234,"o":211.04,"t":"2026-10-16T13:30:00Z","v":17181,"vw":211.490118},{"c":211.54,"h":212.05,"l":211.54,"n":146,"o":212.04,"t":"2026-10-16T13:45:00Z","v":114015,"vw":211.626551},{"c":211.295,"h":211.8,"l":211.23,"n":318,"o":211.61,"t":"2026-10-16T14:00:00Z","v":121848,"vw":211.509878},{"c":211.445,"h":211.65,"l":211.295,"n":201,"o":211.34,"t":"2026-10-16T14:15:00Z","v":15062,"vw":211.487787},{"c":211.08,"h":211.57,"l":211.08,"n":275,"o":211.48,"t":"2026-10-16T14:30:00Z","v":16123,"vw":211.382365},{"c":211.18,"h":211.29,"l":211.04,"n":167,"o":211.09,"t":"2026-10-16T14:45:00Z","v":40112,"vw":211.083307},{"c":211.1,"h":211.25,"l":211.055,"n":177,"o":211.15,"t":"2026-10-16T15:00:00Z","v":29884,"vw":211.166459},{"c":210.6001,"h":211.115,"l":210.6001,"n":145,"o":211.115,"t":"2026-10-16T15:15:00Z","v":8092,"vw":210.850671},{"c":210.345,"h":210.75,"l":210.33,"n":66,"o":210.625,"t":"2026-10-16T15:30:00Z","v":2859,"vw":210.549658},{"c":209.79,"h":210.38,"l":209.79,"n":133,"o":210.26,"t":"2026-10-16T15:45:00Z","v":9205,"vw":210.273332},{"c":209.65,"h":209.82,"l":209.5559,"n":186,"o":209.79,"t":"2026-10-16T16:00:00Z","v":9423,"vw":209.649415},{"c":209.53,"h":209.74,"l":209.43,"n":345,"o":209.74,"t":"2026-10-16T16:15:00Z","v":27467,"vw":209.500999},{"c":209.22,"h":209.41,"l":209.215,"n":84,"o":209.41,"t":"2026-10-16T16:30:00Z","v":3532,"vw":209.272709},{"c":209.08,"h":209.24,"l":208.9,"n":128,"o":209.24,"t":"2026-10-16T16:45:00Z","v":6221,"vw":209.037623},{"c":208.63,"h":209.1,"l":208.63,"n":152,"o":209.1,"t":"2026-10-16T17:00:00Z","v":8686,"vw":208.810908},{"c":208.8279,"h":208.8279,"l":208.52,"n":153,"o":208.63,"t":"2026-10-16T17:15:00Z","v":10136,"vw":208.604733},{"c":209.08,"h":209.2,"l":208.73,"n":189,"o":208.79,"t":"2026-10-16T17:30:00Z","v":34157,"vw":209.041901},{"c":208.58,"h":209.1457,"l":208.58,"n":189,"o":209.09,"t":"2026-10-16T17:45:00Z","v":18981,"vw":208.805367},{"c":208.56,"h":208.573,"l":208.3,"n":361,"o":208.46,"t":"2026-10-16T18:00:00Z","v":26870,"vw":208.443723},{"c":208.49,"h":208.58,"l":208.39,"n":122,"o":208.58,"t":"2026-10-16T18:15:00Z","v":7995,"vw":208.458328},{"c":208.58,"h":208.68,"l":208.39,"n":157,"o":208.506,"t":"2026-10-16T18:30:00Z","v":12364,"vw":208.507915},{"c":208.51,"h":208.66,"l":208.4,"n":121,"o":208.65,"t":"2026-10-16T18:45:00Z","v":5401,"vw":208.541859},{"c":208.65,"h":208.715,"l":208.37,"n":433,"o":208.61,"t":"2026-10-16T19:00:00Z","v":20747,"vw":208.537843},{"c":208.71,"h":208.87,"l":208.58,"n":413,"o":208.72,"t":"2026-10-16T19:15:00Z","v":22913,"vw":208.745183},{"c":208.435,"h":208.86,"l":208.37,"n":868,"o":208.77,"t":"2026-10-16T19:30:00Z","v":52309,"vw":208.593638},{"c":208.78,"h":208.85,"l":208.41,"n":1503,"o":208.44,"t":"2026-10-16T19:45:00Z","v":128837,"vw":208.702851},{"c":208.75,"h":208.75,"l":208.75,"n":10,"o":208.75,"t":"2026-10-16T20:00:00Z","v":18687,"vw":208.75},{"c":209.52,"h":209.52,"l":209.52,"n":1,"o":209.52,"t":"2026-10-19T13:15:00Z","v":100,"vw":209.52},{"c":208.85,"h":209.48,"l":208.77,"n":217,"o":209.42,"t":"2026-10-19T13:30:00Z","v":19528,"vw":209.133944},{"c":208.425,"h":208.92,"l":208.385,"n":147,"o":208.8,"t":"2026-10-19T13:45:00Z","v":21611,"vw":208.647903},{"c":208.42,"h":208.64,"l":208.35,"n":245,"o":208.44,"t":"2026-10-19T14:00:00Z","v":15943,"vw":208.477145},{"c":208.615,"h":208.79,"l":208.5247,"n":143,"o":208.65,"t":"2026-10-19T14:15:00Z","v":8656,"vw":208.662295},{"c":208.3,"h":208.56,"l":208.26,"n":207,"o":208.56,"t":"2026-10-19T14:30:00Z","v":23311,"vw":208.384},{"c":208.39,"h":208.41,"l":208.2,"n":99,"o":208.24,"t":"2026-10-19T14:45:00Z","v":6941,"vw":208.312035},{"c":208.85,"h":208.905,"l":208.37,"n":228,"o":208.4,"t":"2026-10-19T15:00:00Z","v":37385,"vw":208.72847},{"c":208.9401,"h":209.02,"l":208.88,"n":152,"o":208.97,"t":"2026-10-19T15:15:00Z","v":12858,"vw":208.947808},{"c":208.965,"h":209.1,"l":208.845,"n":180,"o":208.92,"t":"2026-10-19T15:30:00Z","v":16448,"vw":208.981588},{"c":208.805,"h":208.995,"l":208.78,"n":287,"o":208.95,"t":"2026-10-19T15:45:00Z","v":23358,"vw":208.879569},{"c":208.49,"h":208.78,"l":208.28,"n":133,"o":208.78,"t":"2026-10-19T16:00:00Z","v":20050,"vw":208.41579},{"c":208.405,"h":208.5,"l":208.3,"n":144,"o":208.46,"t":"2026-10-19T16:15:00Z","v":20083,"vw":208.420846},{"c":208.32,"h":208.4,"l":208.25,"n":96,"o":208.4,"t":"2026-10-19T16:30:00Z","v":5799,"vw":208.318407},{"c":208.23,"h":208.33,"l":208.23,"n":51,"o":208.32,"t":"2026-10-19T16:45:00Z","v":2525,"vw":208.303779},{"c":208.02,"h":208.16,"l":207.97,"n":115,"o":208.16,"t":"2026-10-19T17:00:00Z","v":9036,"vw":208.042282},{"c":208.16,"h":208.175,"l":208.0568,"n":64,"o":208.11,"t":"2026-10-19T17:15:00Z","v":4310,"vw":208.12445},{"c":208.08,"h":208.19,"l":207.96,"n":182,"o":208.155,"t":"2026-10-19T17:30:00Z","v":16915,"vw":208.047837},{"c":208.08,"h":208.1,"l":207.96,"n":196,"o":208.03,"t":"2026-10-19T17:45:00Z","v":13254,"vw":208.030023},{"c":208.015,"h":208.1,"l":207.96,"n":124,"o":208.07,"t":"2026-10-19T18:00:00Z","v":9429,"vw":208.026121},{"c":207.89,"h":208.07,"l":207.78,"n":182,"o":207.99,"t":"2026-10-19T18:15:00Z","v":106456,"vw":208.013245},{"c":207.89,"h":207.9,"l":207.77,"n":115,"o":207.86,"t":"2026-10-19T18:30:00Z","v":8142,"vw":207.831446},{"c":207.92,"h":207.97,"l":207.8421,"n":56,"o":207.965,"t":"2026-10-19T18:45:00Z","v":2515,"vw":207.935011},{"c":207.8154,"h":207.99,"l":207.8,"n":108,"o":207.94,"t":"2026-10-19T19:00:00Z","v":7813,"vw":207.901582},{"c":207.9,"h":208.01,"l":207.8101,"n":189,"o":207.8101,"t":"2026-10-19T19:15:00Z","v":15343,"vw":207.890852},{"c":208.08,"h":208.1,"l":207.88,"n":258,"o":207.905,"t":"2026-10-19T19:30:00Z","v":12482,"vw":208.024791},{"c":207.9,"h":208.09,"l":207.68,"n":1540,"o":208.09,"t":"2026-10-19T19:45:00Z","v":131725,"vw":207.829519},{"c":207.85,"h":207.85,"l":207.85,"n":6,"o":207.85,"t":"2026-10-19T20:00:00Z","v":22120,"vw":207.85},{"c":208.12,"h":208.12,"l":208.12,"n":2,"o":208.12,"t":"2026-10-20T08:00:00Z","v":302,"vw":208.12},{"c":209.7,"h":209.915,"l":208.54,"n":1851,"o":208.54,"t":"2026-10-20T13:30:00Z","v":190493,"vw":209.390605},{"c":210.44,"h":210.54,"l":209.64,"n":722,"o":209.77,"t":"2026-10-20T13:45:00Z","v":65713,"vw":210.186107},{"c":210.02,"h":210.685,"l":209.84,"n":286,"o":210.685,"t":"2026-10-20T14:00:00Z","v":24005,"vw":210.101548},{"c":211.19,"h":211.26,"l":210.05,"n":355,"o":210.09,"t":"2026-10-20T14:15:00Z","v":31595,"vw":210.369514},{"c":211.39,"h":211.43,"l":211.005,"n":726,"o":211.3,"t":"2026-10-20T14:30:00Z","v":68542,"vw":211.178394},{"c":211.78,"h":211.81,"l":211.38,"n":526,"o":211.38,"t":"2026-10-20T14:45:00Z","v":118373,"vw":211.639685},{"c":211.11,"h":211.81,"l":210.85,"n":405,"o":211.74,"t":"2026-10-20T15:00:00Z","v":33460,"vw":211.539472},{"c":211.05,"h":211.44,"l":211.01,"n":260,"o":211.09,"t":"2026-10-20T15:15:00Z","v":24022,"vw":211.18708},{"c":211.205,"h":211.28,"l":210.76,"n":187,"o":211.0575,"t":"2026-10-20T15:30:00Z","v":17198,"vw":210.978684},{"c":210.93,"h":211.22,"l":210.93,"n":143,"o":211.2,"t":"2026-10-20T15:45:00Z","v":9853,"vw":211.090746},{"c":210.715,"h":211.02,"l":210.715,"n":95,"o":211,"t":"2026-10-20T16:00:00Z","v":9902,"vw":210.840936},{"c":210.71,"h":210.71,"l":210.45,"n":120,"o":210.71,"t":"2026-10-20T16:15:00Z","v":7448,"vw":210.562968},{"c":210.97,"h":211.02,"l":210.81,"n":337,"o":210.84,"t":"2026-10-20T16:30:00Z","v":109409,"vw":210.962617},{"c":210.765,"h":211.105,"l":210.715,"n":362,"o":210.98,"t":"2026-10-20T16:45:00Z","v":29589,"vw":210.930273},{"c":210.84,"h":210.88,"l":210.72,"n":445,"o":210.81,"t":"2026-10-20T17:00:00Z","v":33117,"vw":210.80755},{"c":210.89,"h":210.98,"l":210.82,"n":450,"o":210.84,"t":"2026-10-20T17:15:00Z","v":35618,"vw":210.898773},{"c":211.02,"h":211.05,"l":210.9,"n":445,"o":210.91,"t":"2026-10-20T17:30:00Z","v":33545,"vw":210.986476},{"c":211.05,"h":211.095,"l":210.94,"n":389,"o":211.02,"t":"2026-10-20T17:45:00Z","v":37405,"vw":211.043646},{"c":211.14,"h":211.18,"l":211.0348,"n":257,"o":211.04,"t":"2026-10-20T18:00:00Z","v":29308,"vw":211.114317},{"c":210.91,"h":211.175,"l":210.8201,"n":227,"o":211.175,"t":"2026-10-20T18:15:00Z","v":21228,"vw":211.106547},{"c":210.82,"h":210.915,"l":210.82,"n":69,"o":210.9,"t":"2026-10-20T18:30:00Z","v":4458,"vw":210.866293},{"c":210.99,"h":210.9993,"l":210.83,"n":69,"o":210.83,"t":"2026-10-20T18:45:00Z","v":2755,"vw":210.924272},{"c":211.0025,"h":211.09,"l":210.98,"n":202,"o":210.98,"t":"2026-10-20T19:00:00Z","v":15928,"vw":211.032122},{"c":211.06,"h":211.12,"l":210.91,"n":258,"o":210.9838,"t":"2026-10-20T19:15:00Z","v":25683,"vw":211.022758},{"c":211.21,"h":211.23,"l":210.89,"n":414,"o":211.055,"t":"2026-10-20T19:30:00Z","v":38356,"vw":211.011466},{"c":211.04,"h":211.22,"l":210.97,"n":887,"o":211.2,"t":"2026-10-20T19:45:00Z","v":108605,"vw":211.090667},{"c":211.03,"h":211.03,"l":211.03,"n":8,"o":211.03,"t":"2026-10-20T20:00:00Z","v":6625,"vw":211.03},{"c":211.235,"h":211.87,"l":211.09,"n":356,"o":211.87,"t":"2026-10-21T13:30:00Z","v":100697,"vw":211.26029},{"c":211.42,"h":211.76,"l":211.21,"n":932,"o":211.28,"t":"2026-10-21T13:45:00Z","v":106514,"vw":211.548313},{"c":210.99,"h":211.32,"l":210.575,"n":349,"o":211.29,"t":"2026-10-21T14:00:00Z","v":36338,"vw":210.983587},{"c":211.0805,"h":211.09,"l":210.84,"n":113,"o":210.98,"t":"2026-10-21T14:15:00Z","v":6049,"vw":210.964362},{"c":211.24,"h":211.4,"l":211.11,"n":136,"o":211.11,"t":"2026-10-21T14:30:00Z","v":6214,"vw":211.328628},{"c":211.12,"h":211.54,"l":211.12,"n":66,"o":211.37,"t":"2026-10-21T14:45:00Z","v":10927,"vw":211.377949},{"c":210.89,"h":211.11,"l":210.8575,"n":119,"o":211.11,"t":"2026-10-21T15:00:00Z","v":6490,"vw":210.970542},{"c":211.03,"h":211.07,"l":210.83,"n":113,"o":210.88,"t":"2026-10-21T15:15:00Z","v":13498,"vw":210.90874},{"c":211,"h":211.2,"l":211,"n":42,"o":211.2,"t":"2026-10-21T15:30:00Z","v":1972,"vw":211.089892},{"c":211.1,"h":211.145,"l":211.0494,"n":77,"o":211.1,"t":"2026-10-21T15:45:00Z","v":5282,"vw":211.110199},{"c":211.01,"h":211.1,"l":210.92,"n":235,"o":211.09,"t":"2026-10-21T16:00:00Z","v":19010,"vw":211.063858},{"c":211.07,"h":211.07,"l":210.97,"n":74,"o":211.005,"t":"2026-10-21T16:15:00Z","v":4369,"vw":211.007934},{"c":211.26,"h":211.46,"l":210.97,"n":107,"o":211.12,"t":"2026-10-21T16:30:00Z","v":5910,"vw":211.128311},{"c":211.2,"h":211.2,"l":211.07,"n":40,"o":211.12,"t":"2026-10-21T16:45:00Z","v":4762,"vw":211.121121},{"c":211,"h":211.135,"l":211,"n":25,"o":211.13,"t":"2026-10-21T17:00:00Z","v":1536,"vw":211.078692},{"c":211.08,"h":211.099,"l":211.015,"n":49,"o":211.015,"t":"2026-10-21T17:15:00Z","v":6319,"vw":211.071176},{"c":211.11,"h":211.21,"l":211.08,"n":85,"o":211.08,"t":"2026-10-21T17:30:00Z","v":9524,"vw":211.158848},{"c":211.07,"h":211.14,"l":211.07,"n":13,"o":211.14,"t":"2026-10-21T17:45:00Z","v":622,"vw":211.095},{"c":211.1801,"h":211.195,"l":211.11,"n":83,"o":211.16,"t":"2026-10-21T18:00:00Z","v":7735,"vw":211.152974},{"c":211.185,"h":211.29,"l":211.15,"n":57,"o":211.29,"t":"2026-10-21T18:15:00Z","v":5952,"vw":211.21356},{"c":211.32,"h":211.32,"l":211.19,"n":103,"o":211.22,"t":"2026-10-21T18:30:00Z","v":5888,"vw":211.244974},{"c":210.43,"h":211.27,"l":210.41,"n":242,"o":211.27,"t":"2026-10-21T18:45:00Z","v":12936,"vw":210.970131},{"c":210.3,"h":210.465,"l":210.035,"n":917,"o":210.4,"t":"2026-10-21T19:00:00Z","v":90545,"vw":210.249191},{"c":211.005,"h":211.005,"l":210.33,"n":228,"o":210.33,"t":"2026-10-21T19:15:00Z","v":15993,"vw":210.603271},{"c":210.91,"h":211,"l":210.84,"n":158,"o":210.99,"t":"2026-10-21T19:30:00Z","v":8468,"vw":210.916389},{"c":210.95,"h":211.065,"l":210.86,"n":458,"o":210.97,"t":"2026-10-21T19:45:00Z","v":27101,"vw":210.936862},{"c":211.02,"h":211.02,"l":211.02,"n":6,"o":211.02,"t":"2026-10-21T20:00:00Z","v":12568,"vw":211.02},{"c":211.275,"h":211.535,"l":210.09,"n":299,"o":210.09,"t":"2026-10-22T13:30:00Z","v":40114,"vw":210.875821},{"c":212.31,"h":212.39,"l":211.15,"n":272,"o":211.34,"t":"2026-10-22T13:45:00Z","v":28865,"vw":212.055761},{"c":212.19,"h":212.63,"l":212.01,"n":397,"o":212.52,"t":"2026-10-22T14:00:00Z","v":29003,"vw":212.2414},{"c":211.76,"h":212.5,"l":211.72,"n":240,"o":212.1,"t":"2026-10-22T14:15:00Z","v":13529,"vw":212.104617},{"c":211.68,"h":211.8,"l":211.21,"n":298,"o":211.7781,"t":"2026-10-22T14:30:00Z","v":25650,"vw":211.490869},{"c":211.75,"h":211.87,"l":211.54,"n":116,"o":211.71,"t":"2026-10-22T14:45:00Z","v":6363,"vw":211.686186},{"c":211.7,"h":211.9,"l":211.57,"n":283,"o":211.89,"t":"2026-10-22T15:00:00Z","v":17841,"vw":211.718726},{"c":211.95,"h":212.355,"l":211.73,"n":380,"o":211.755,"t":"2026-10-22T15:15:00Z","v":37289,"vw":212.145778},{"c":212.2225,"h":212.26,"l":211.89,"n":324,"o":212,"t":"2026-10-22T15:30:00Z","v":118682,"vw":212.025507},{"c":212.49,"h":212.56,"l":212.11,"n":114,"o":212.12,"t":"2026-10-22T15:45:00Z","v":6891,"vw":212.338749},{"c":212.51,"h":212.67,"l":212.36,"n":589,"o":212.55,"t":"2026-10-22T16:00:00Z","v":65727,"vw":212.553424},{"c":212.81,"h":212.91,"l":212.65,"n":220,"o":212.65,"t":"2026-10-22T16:15:00Z","v":20447,"vw":212.78143},{"c":212.37,"h":212.84,"l":212.37,"n":390,"o":212.82,"t":"2026-10-22T16:30:00Z","v":29333,"vw":212.57878},{"c":212.965,"h":212.98,"l":212.27,"n":263,"o":212.34,"t":"2026-10-22T16:45:00Z","v":20128,"vw":212.503842},{"c":212.55,"h":212.93,"l":212.54,"n":182,"o":212.93,"t":"2026-10-22T17:00:00Z","v":11415,"vw":212.6405},{"c":212.64,"h":212.735,"l":212.54,"n":263,"o":212.61,"t":"2026-10-22T17:15:00Z","v":16013,"vw":212.646289},{"c":212.88,"h":212.88,"l":212.69,"n":218,"o":212.73,"t":"2026-10-22T17:30:00Z","v":16588,"vw":212.765972},{"c":212.825,"h":212.91,"l":212.69,"n":335,"o":212.87,"t":"2026-10-22T17:45:00Z","v":23587,"vw":212.850195},{"c":212.78,"h":212.88,"l":212.565,"n":275,"o":212.81,"t":"2026-10-22T18:00:00Z","v":21050,"vw":212.730639},{"c":212.86,"h":213.09,"l":212.71,"n":332,"o":212.755,"t":"2026-10-22T18:15:00Z","v":24472,"vw":212.925316},{"c":212.81,"h":212.87,"l":212.68,"n":290,"o":212.86,"t":"2026-10-22T18:30:00Z","v":18768,"vw":212.769517},{"c":212.87,"h":212.965,"l":212.83,"n":290,"o":212.85,"t":"2026-10-22T18:45:00Z","v":24181,"vw":212.907803},{"c":213.16,"h":213.23,"l":212.84,"n":294,"o":212.855,"t":"2026-10-22T19:00:00Z","v":20186,"vw":213.038046},{"c":213.21,"h":213.265,"l":213.05,"n":355,"o":213.13,"t":"2026-10-22T19:15:00Z","v":20971,"vw":213.169889},{"c":212.98,"h":213.23,"l":212.945,"n":328,"o":213.21,"t":"2026-10-22T19:30:00Z","v":22884,"vw":213.086427},{"c":213.31,"h":213.4625,"l":212.8601,"n":856,"o":213.02,"t":"2026-10-22T19:45:00Z","v":108868,"vw":213.294509},{"c":213.3,"h":213.3,"l":213.3,"n":13,"o":213.3,"t":"2026-10-22T20:00:00Z","v":23297,"vw":213.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7491462035213916,"strike":238.18903473589563,"iv":0.2826763602013591,"gamma":0.010908108136533421,"theta":-0.05271280442346693,"vega":0.1038500159340753,"rho":0.014985118099931331,"breakevenPct":12.019775405258791},{"delta":0.15,"premium":0.8833857428180393,"strike":228.12106928864705,"iv":0.20612952035299342,"gamma":0.020214895818568973,"theta":-0.05178699952005706,"vega":0.13671259919050635,"rho":0.022756251127190694,"breakevenPct":7.362613704390574},{"delta":0.2,"premium":1.106487975951904,"strike":223.27154308617236,"iv":0.17306633266533067,"gamma":0.027455711422845693,"theta":-0.05433466933867735,"vega":0.1630437875751503,"rho":0.03034132489146337,"breakevenPct":5.193638566396737},{"delta":0.25,"premium":1.3695140280561122,"strike":220.76653306613227,"iv":0.15953927855711425,"gamma":0.033768336673346694,"theta":-0.058442885771543086,"vega":0.18644058116232465,"rho":0.037842806812944926,"breakevenPct":4.142544347955161},{"delta":0.3,"premium":1.7488348530901723,"strike":219.1210739614995,"iv":0.15525937183383992,"gamma":0.03707112462006079,"theta":-0.062407092198581565,"vega":0.20082477203647417,"rho":0.04552246000785675,"breakevenPct":3.5489492801639217},{"delta":0.35,"premium":2.179432624113475,"strike":217.854609929078,"iv":0.1550567375886525,"gamma":0.0390468085106383,"theta":-0.06630780141843971,"vega":0.2112351063829787,"rho":0.05328067287088049,"breakevenPct":3.1570757398928615},{"delta":0.4,"premium":2.6100303951367785,"strike":216.58814589665653,"iv":0.15485410334346503,"gamma":0.041022492401215804,"theta":-0.07020851063829787,"vega":0.22164544072948328,"rho":0.06103888573390423,"breakevenPct":2.7652021996218012},{"delta":0.45,"premium":3.040628166160081,"strike":215.32168186423505,"iv":0.1546514690982776,"gamma":0.04299817629179331,"theta":-0.07410921985815602,"vega":0.23205577507598785,"rho":0.06879709859692797,"breakevenPct":2.3733286593507406},{"delta":0.5,"premium":3.6030018331805684,"strike":214.14527956003667,"iv":0.15371109074243813,"gamma":0.04298716773602199,"theta":-0.07445041246562786,"vega":0.2306486251145738,"rho":0.0766500583446537,"breakevenPct":2.085457755844926},{"delta":0.55,"premium":4.2102428964252985,"strike":212.99954170485793,"iv":0.15251952337305225,"gamma":0.04229972502291476,"theta":-0.07357965169569203,"vega":0.22521782768102658,"rho":0.08453527775553536,"breakevenPct":1.8329979377792884},{"delta":0.6,"premium":4.817483959670027,"strike":211.8538038496792,"iv":0.15132795600366636,"gamma":0.04161228230980751,"theta":-0.07270889092575619,"vega":0.21978703024747936,"rho":0.09242049716641701,"breakevenPct":1.5805381197136517},{"delta":0.65,"premium":5.424725022914758,"strike":210.70806599450046,"iv":0.15013638863428047,"gamma":0.04092483959670028,"theta":-0.07183813015582034,"vega":0.21435623281393215,"rho":0.10030571657729867,"breakevenPct":1.3280783016480142},{"delta":0.7,"premium":6.28331197950032,"strike":209.3882126841768,"iv":0.15077040358744395,"gamma":0.03872581678411275,"theta":-0.06990512491992312,"vega":0.2029855861627162,"rho":0.10817429858913366,"breakevenPct":1.1118259088969193},{"delta":0.75,"premium":7.548526585522103,"strike":207.78667520819988,"iv":0.1543578475336323,"gamma":0.03408135810377962,"theta":-0.06625361947469571,"vega":0.1820054452274183,"rho":0.11601596459936962,"breakevenPct":0.9541499267332245},{"delta":0.8,"premium":8.813741191543883,"strike":206.18513773222293,"iv":0.15794529147982062,"gamma":0.0294368994234465,"theta":-0.06260211402946829,"vega":0.1610253042921204,"rho":0.12385763060960558,"breakevenPct":0.7964739445695297},{"delta":0.85,"premium":11.626950302550629,"strike":202.99409891330467,"iv":0.1773291578348551,"gamma":0.02346348215696158,"theta":-0.057016986062123264,"vega":0.13644112322010754,"rho":0.13079105875473845,"breakevenPct":0.6193385915871018},{"delta":0.9,"premium":18.84598992774535,"strike":195.27909473370727,"iv":0.24167207258429768,"gamma":0.013707644299121502,"theta":-0.045928470916443496,"vega":0.10159928945129042,"rho":0.13513950220688561,"breakevenPct":0.3868188755052012}],"put":[{"delta":0.1,"premium":0.755556212872124,"strike":195.65739645213128,"iv":0.25868314654125973,"gamma":0.011566030673084947,"theta":-0.04499005372982773,"vega":0.10461992017497325,"rho":-0.018995837252500612,"breakevenPct":8.625485119897268},{"delta":0.15,"premium":1.13805629261557,"strike":199.9554965907544,"iv":0.24056638119894205,"gamma":0.01661589119470116,"theta":-0.05382865449880177,"vega":0.13920193409927067,"rho":-0.02828093778770859,"breakevenPct":6.789760760366235},{"delta":0.2,"premium":1.2125233018908597,"strike":205.52893577650332,"iv":0.1753428733761041,"gamma":0.02639964288065843,"theta":-0.045234631103182155,"vega":0.16491879911964416,"rho":-0.03798284282657661,"breakevenPct":4.21171473295244},{"delta":0.25,"premium":1.6273972127078262,"strike":207.12460466426086,"iv":0.17450673012981427,"gamma":0.02979020573552694,"theta":-0.050075947625957976,"vega":0.18332750749949991,"rho":-0.04699258928889584,"breakevenPct":3.6581305899891987},{"delta":0.3,"premium":2.0422711235247926,"strike":208.72027355201843,"iv":0.17367058688352444,"gamma":0.033180768590395454,"theta":-0.05491726414873379,"vega":0.20173621587935567,"rho":-0.05600233575121507,"breakevenPct":3.1045464470259576},{"delta":0.35,"premium":2.49279550209205,"strike":210.25889121338912,"iv":0.1730310669456067,"gamma":0.036050156903765694,"theta":-0.058872489539748954,"vega":0.21745789748953975,"rho":-0.06497889431836087,"breakevenPct":2.5944230139254296},{"delta":0.4,"premium":3.087722280334728,"strike":211.56642259414227,"iv":0.17318797071129707,"gamma":0.03680852510460251,"theta":-0.05923859832635983,"vega":0.22229576359832637,"rho":-0.07382102514849113,"breakevenPct":2.260337405622354},{"delta":0.45,"premium":3.6826490585774065,"strike":212.8739539748954,"iv":0.17334487447698743,"gamma":0.03756689330543933,"theta":-0.05960470711297071,"vega":0.22713362970711296,"rho":-0.0826631559786214,"breakevenPct":1.9262517973192792},{"delta":0.5,"premium":4.277575836820084,"strike":214.18148535564853,"iv":0.17350177824267782,"gamma":0.03832526150627615,"theta":-0.05997081589958159,"vega":0.23197149581589957,"rho":-0.09150528680875164,"breakevenPct":1.5921661890162044},{"delta":0.55,"premium":4.962002152852531,"strike":215.5032292787944,"iv":0.17310683530678148,"gamma":0.038306835306781487,"theta":-0.058458826695371356,"vega":0.23146733046286327,"rho":-0.1003413339023426,"breakevenPct":1.29337687485145},{"delta":0.6,"premium":5.796232508073198,"strike":216.84876210979547,"iv":0.17178821313240042,"gamma":0.03698821313240043,"theta":-0.05380328310010764,"vega":0.22202168998923572,"rho":-0.10916719805723406,"breakevenPct":1.0536663845652756},{"delta":0.65,"premium":6.630462863293865,"strike":218.19429494079657,"iv":0.17046959095801936,"gamma":0.03566959095801937,"theta":-0.04914773950484391,"vega":0.21257604951560816,"rho":-0.11799306221212554,"breakevenPct":0.8139558942791008},{"delta":0.7,"premium":7.464693218514531,"strike":219.53982777179763,"iv":0.1691509687836383,"gamma":0.03435096878363832,"theta":-0.044492195909580194,"vega":0.20313040904198063,"rho":-0.126818926367017,"breakevenPct":0.5742454039929263},{"delta":0.75,"premium":9.879087193460492,"strike":222.24114441416893,"iv":0.19034945504087195,"gamma":0.02874536784741144,"theta":-0.044468801089918256,"vega":0.18649795640326974,"rho":-0.1364806449207007,"breakevenPct":0.43972938550940666},{"delta":0.8,"premium":13.185023771790812,"strike":225.7527733755943,"iv":0.22056814580031697,"gamma":0.02145150554675118,"theta":-0.044969730586370826,"vega":0.16480586370839934,"rho":-0.14669303307130235,"breakevenPct":0.3432960132191871},{"delta":0.85,"premium":16.79041204437401,"strike":229.71473851030112,"iv":0.23934786053882723,"gamma":0.016459429477020608,"theta":-0.0374419968304279,"vega":0.13746830427892237,"rho":-0.15740092191148905,"breakevenPct":0.17612448854801807},{"delta":0.9,"premium":42.867750000000036,"strike":255.70000000000005,"iv":0.4730590000000003,"gamma":0.006524499999999993,"theta":-0.06143550000000003,"vega":0.10356049999999997,"rho":-0.1853438456870007,"breakevenPct":0.219292076887016}]},"raw":{"call":[{"delta":0.1,"premium":0.7491462035213916,"strike":238.18903473589563,"iv":0.2826763602013591,"gamma":0.010908108136533421,"theta":-0.05271280442346693,"vega":0.1038500159340753,"rho":0.014985118099931331,"breakevenPct":12.019775405258791},{"delta":0.15,"premium":0.8833857428180393,"strike":228.12106928864705,"iv":0.20612952035299342,"gamma":0.020214895818568973,"theta":-0.05178699952005706,"vega":0.13671259919050635,"rho":0.022756251127190694,"breakevenPct":7.362613704390574},{"delta":0.2,"premium":1.106487975951904,"strike":223.27154308617236,"iv":0.17306633266533067,"gamma":0.027455711422845693,"theta":-0.05433466933867735,"vega":0.1630437875751503,"rho":0.03034132489146337,"breakevenPct":5.193638566396737},{"delta":0.25,"premium":1.3695140280561122,"strike":220.76653306613227,"iv":0.15953927855711425,"gamma":0.033768336673346694,"theta":-0.058442885771543086,"vega":0.18644058116232465,"rho":0.037842806812944926,"breakevenPct":4.142544347955161},{"delta":0.3,"premium":1.7488348530901723,"strike":219.1210739614995,"iv":0.15525937183383992,"gamma":0.03707112462006079,"theta":-0.062407092198581565,"vega":0.20082477203647417,"rho":0.04552246000785675,"breakevenPct":3.5489492801639217},{"delta":0.35,"premium":2.179432624113475,"strike":217.854609929078,"iv":0.1550567375886525,"gamma":0.0390468085106383,"theta":-0.06630780141843971,"vega":0.2112351063829787,"rho":0.05328067287088049,"breakevenPct":3.1570757398928615},{"delta":0.4,"premium":2.6100303951367785,"strike":216.58814589665653,"iv":0.15485410334346503,"gamma":0.041022492401215804,"theta":-0.07020851063829787,"vega":0.22164544072948328,"rho":0.06103888573390423,"breakevenPct":2.7652021996218012},{"delta":0.45,"premium":3.040628166160081,"strike":215.32168186423505,"iv":0.1546514690982776,"gamma":0.04299817629179331,"theta":-0.07410921985815602,"vega":0.23205577507598785,"rho":0.06879709859692797,"breakevenPct":2.3733286593507406},{"delta":0.5,"premium":3.6030018331805684,"strike":214.14527956003667,"iv":0.15371109074243813,"gamma":0.04298716773602199,"theta":-0.07445041246562786,"vega":0.2306486251145738,"rho":0.0766500583446537,"breakevenPct":2.085457755844926},{"delta":0.55,"premium":4.2102428964252985,"strike":212.99954170485793,"iv":0.15251952337305225,"gamma":0.04229972502291476,"theta":-0.07357965169569203,"vega":0.22521782768102658,"rho":0.08453527775553536,"breakevenPct":1.8329979377792884},{"delta":0.6,"premium":4.817483959670027,"strike":211.8538038496792,"iv":0.15132795600366636,"gamma":0.04161228230980751,"theta":-0.07270889092575619,"vega":0.21978703024747936,"rho":0.09242049716641701,"breakevenPct":1.5805381197136517},{"delta":0.65,"premium":5.424725022914758,"strike":210.70806599450046,"iv":0.15013638863428047,"gamma":0.04092483959670028,"theta":-0.07183813015582034,"vega":0.21435623281393215,"rho":0.10030571657729867,"breakevenPct":1.3280783016480142},{"delta":0.7,"premium":6.28331197950032,"strike":209.3882126841768,"iv":0.15077040358744395,"gamma":0.03872581678411275,"theta":-0.06990512491992312,"vega":0.2029855861627162,"rho":0.10817429858913366,"breakevenPct":1.1118259088969193},{"delta":0.75,"premium":7.548526585522103,"strike":207.78667520819988,"iv":0.1543578475336323,"gamma":0.03408135810377962,"theta":-0.06625361947469571,"vega":0.1820054452274183,"rho":0.11601596459936962,"breakevenPct":0.9541499267332245},{"delta":0.8,"premium":8.813741191543883,"strike":206.18513773222293,"iv":0.15794529147982062,"gamma":0.0294368994234465,"theta":-0.06260211402946829,"vega":0.1610253042921204,"rho":0.12385763060960558,"breakevenPct":0.7964739445695297},{"delta":0.85,"premium":11.626950302550629,"strike":202.99409891330467,"iv":0.1773291578348551,"gamma":0.02346348215696158,"theta":-0.057016986062123264,"vega":0.13644112322010754,"rho":0.13079105875473845,"breakevenPct":0.6193385915871018},{"delta":0.9,"premium":18.84598992774535,"strike":195.27909473370727,"iv":0.24167207258429768,"gamma":0.013707644299121502,"theta":-0.045928470916443496,"vega":0.10159928945129042,"rho":0.13513950220688561,"breakevenPct":0.3868188755052012}],"put":[{"delta":0.1,"premium":0.755556212872124,"strike":195.65739645213128,"iv":0.25868314654125973,"gamma":0.011566030673084947,"theta":-0.04499005372982773,"vega":0.10461992017497325,"rho":-0.018995837252500612,"breakevenPct":8.625485119897268},{"delta":0.15,"premium":1.13805629261557,"strike":199.9554965907544,"iv":0.24056638119894205,"gamma":0.01661589119470116,"theta":-0.05382865449880177,"vega":0.13920193409927067,"rho":-0.02828093778770859,"breakevenPct":6.789760760366235},{"delta":0.2,"premium":1.2125233018908597,"strike":205.52893577650332,"iv":0.1753428733761041,"gamma":0.02639964288065843,"theta":-0.045234631103182155,"vega":0.16491879911964416,"rho":-0.03798284282657661,"breakevenPct":4.21171473295244},{"delta":0.25,"premium":1.6273972127078262,"strike":207.12460466426086,"iv":0.17450673012981427,"gamma":0.02979020573552694,"theta":-0.050075947625957976,"vega":0.18332750749949991,"rho":-0.04699258928889584,"breakevenPct":3.6581305899891987},{"delta":0.3,"premium":2.0422711235247926,"strike":208.72027355201843,"iv":0.17367058688352444,"gamma":0.033180768590395454,"theta":-0.05491726414873379,"vega":0.20173621587935567,"rho":-0.05600233575121507,"breakevenPct":3.1045464470259576},{"delta":0.35,"premium":2.49279550209205,"strike":210.25889121338912,"iv":0.1730310669456067,"gamma":0.036050156903765694,"theta":-0.058872489539748954,"vega":0.21745789748953975,"rho":-0.06497889431836087,"breakevenPct":2.5944230139254296},{"delta":0.4,"premium":3.087722280334728,"strike":211.56642259414227,"iv":0.17318797071129707,"gamma":0.03680852510460251,"theta":-0.05923859832635983,"vega":0.22229576359832637,"rho":-0.07382102514849113,"breakevenPct":2.260337405622354},{"delta":0.45,"premium":3.6826490585774065,"strike":212.8739539748954,"iv":0.17334487447698743,"gamma":0.03756689330543933,"theta":-0.05960470711297071,"vega":0.22713362970711296,"rho":-0.0826631559786214,"breakevenPct":1.9262517973192792},{"delta":0.5,"premium":4.277575836820084,"strike":214.18148535564853,"iv":0.17350177824267782,"gamma":0.03832526150627615,"theta":-0.05997081589958159,"vega":0.23197149581589957,"rho":-0.09150528680875164,"breakevenPct":1.5921661890162044},{"delta":0.55,"premium":4.962002152852531,"strike":215.5032292787944,"iv":0.17310683530678148,"gamma":0.038306835306781487,"theta":-0.058458826695371356,"vega":0.23146733046286327,"rho":-0.1003413339023426,"breakevenPct":1.29337687485145},{"delta":0.6,"premium":5.796232508073198,"strike":216.84876210979547,"iv":0.17178821313240042,"gamma":0.03698821313240043,"theta":-0.05380328310010764,"vega":0.22202168998923572,"rho":-0.10916719805723406,"breakevenPct":1.0536663845652756},{"delta":0.65,"premium":6.630462863293865,"strike":218.19429494079657,"iv":0.17046959095801936,"gamma":0.03566959095801937,"theta":-0.04914773950484391,"vega":0.21257604951560816,"rho":-0.11799306221212554,"breakevenPct":0.8139558942791008},{"delta":0.7,"premium":7.464693218514531,"strike":219.53982777179763,"iv":0.1691509687836383,"gamma":0.03435096878363832,"theta":-0.044492195909580194,"vega":0.20313040904198063,"rho":-0.126818926367017,"breakevenPct":0.5742454039929263},{"delta":0.75,"premium":9.879087193460492,"strike":222.24114441416893,"iv":0.19034945504087195,"gamma":0.02874536784741144,"theta":-0.044468801089918256,"vega":0.18649795640326974,"rho":-0.1364806449207007,"breakevenPct":0.43972938550940666},{"delta":0.8,"premium":13.185023771790812,"strike":225.7527733755943,"iv":0.22056814580031697,"gamma":0.02145150554675118,"theta":-0.044969730586370826,"vega":0.16480586370839934,"rho":-0.14669303307130235,"breakevenPct":0.3432960132191871},{"delta":0.85,"premium":16.79041204437401,"strike":229.71473851030112,"iv":0.23934786053882723,"gamma":0.016459429477020608,"theta":-0.0374419968304279,"vega":0.13746830427892237,"rho":-0.15740092191148905,"breakevenPct":0.17612448854801807},{"delta":0.9,"premium":42.867750000000036,"strike":255.70000000000005,"iv":0.4730590000000003,"gamma":0.006524499999999993,"theta":-0.06143550000000003,"vega":0.10356049999999997,"rho":-0.1853438456870007,"breakevenPct":0.219292076887016}]}},"errors":["fundamentals:provider_http_429"],"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"}}