{"symbol":"MORN","url":"https://intraalpha.com/companies/MORN","capturedAt":"2026-10-22T23:56:49.886Z","state":"ready","quote":{"symbol":"MORN","last_price":223.33,"prev_close":213.79,"regular_close":223.33,"change":9.54,"change_pct":4.4623,"regular_change":9.54,"regular_change_pct":4.4623,"extended_change":0,"extended_change_pct":0,"bid":223,"ask":224.52,"bid_size":100,"ask_size":100,"volume":300759,"vwap":223.44913,"open":216.44,"high":226.07,"low":216.1065,"close":223.33,"trade_count":10312,"last_trade_at":"2026-10-22T20:00:08.993695871Z","last_quote_at":"2026-10-22T22:16:36.563427864Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:47.178860753-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MORN","fetched_at":"2026-10-22T23:52:59.985446+00:00","name":"Morningstar Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"FINANCIAL DATA & STOCK EXCHANGES","country":"USA","description":"Morningstar, Inc. offers independent investment research services in North America, Europe, Australia, and Asia. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8020026000,"ebitda":680100000,"pe_ratio":20.15,"peg_ratio":2.31,"book_value":27.29,"dividend_per_share":1.955,"dividend_yield":0.0092,"eps":10.61,"revenue_ttm":2566500000,"gross_profit_ttm":1597400000,"profit_margin":0.164,"operating_margin_ttm":0.242,"return_on_assets_ttm":0.0963,"return_on_equity_ttm":0.32,"quarterly_earnings_growth":0.354,"quarterly_revenue_growth":0.096,"analyst_target_price":239,"analyst_number":0,"beta":1.022,"fifty_two_week_high":226.07,"fifty_two_week_low":140.69,"fifty_day_ma":204.01,"two_hundred_day_ma":185.51,"shares_outstanding":37513600,"forward_pe":19.8,"price_to_sales":3.125,"price_to_book":7.15,"ev_to_revenue":3.466,"ev_to_ebitda":10.88},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:52:59.985446+00:00"},"optionObservedAt":"2026-10-22T19:54:58.341Z","bars":[{"c":207.45,"h":208,"l":206.54,"n":121,"o":206.81,"t":"2026-10-15T13:30:00Z","v":5996,"vw":207.342396},{"c":210,"h":210,"l":210,"n":27,"o":210,"t":"2026-10-15T13:35:00Z","v":371,"vw":210},{"c":207.11,"h":207.94,"l":207.11,"n":155,"o":207.75,"t":"2026-10-15T13:50:00Z","v":3873,"vw":207.808273},{"c":207.02,"h":207.02,"l":206.645,"n":19,"o":206.645,"t":"2026-10-15T13:55:00Z","v":645,"vw":206.875844},{"c":208.545,"h":208.55,"l":207.83,"n":52,"o":207.83,"t":"2026-10-15T14:00:00Z","v":709,"vw":208.308333},{"c":208.26,"h":208.38,"l":208.26,"n":47,"o":208.38,"t":"2026-10-15T14:05:00Z","v":835,"vw":208.32},{"c":209.1875,"h":209.19,"l":208.66,"n":161,"o":208.66,"t":"2026-10-15T14:10:00Z","v":2403,"vw":208.897708},{"c":208.45,"h":209.17,"l":208.1,"n":99,"o":209.15,"t":"2026-10-15T14:15:00Z","v":2265,"vw":208.532196},{"c":208.2,"h":208.41,"l":208.1,"n":252,"o":208.35,"t":"2026-10-15T14:20:00Z","v":4158,"vw":208.303673},{"c":208.98,"h":209.05,"l":208.98,"n":105,"o":209.04,"t":"2026-10-15T14:25:00Z","v":1301,"vw":209.026667},{"c":209.28,"h":209.28,"l":209.28,"n":13,"o":209.28,"t":"2026-10-15T14:30:00Z","v":163,"vw":209.28},{"c":208.68,"h":209.295,"l":208.3125,"n":57,"o":209.295,"t":"2026-10-15T14:40:00Z","v":835,"vw":208.754094},{"c":208.685,"h":208.91,"l":208.685,"n":30,"o":208.91,"t":"2026-10-15T14:45:00Z","v":704,"vw":208.76},{"c":209.22,"h":209.23,"l":209.22,"n":51,"o":209.23,"t":"2026-10-15T14:50:00Z","v":683,"vw":209.225},{"c":208.6449,"h":209.0047,"l":208.6449,"n":8,"o":209.0047,"t":"2026-10-15T14:55:00Z","v":364,"vw":208.8248},{"c":209.15,"h":209.15,"l":208.5,"n":46,"o":208.68,"t":"2026-10-15T15:00:00Z","v":1070,"vw":208.685},{"c":208.14,"h":208.7,"l":208.105,"n":79,"o":208.7,"t":"2026-10-15T15:05:00Z","v":1309,"vw":208.38},{"c":208.47,"h":208.47,"l":208.42,"n":73,"o":208.42,"t":"2026-10-15T15:10:00Z","v":907,"vw":208.436667},{"c":207.54,"h":207.8,"l":207.54,"n":38,"o":207.8,"t":"2026-10-15T15:15:00Z","v":547,"vw":207.675},{"c":207.52,"h":207.52,"l":207.52,"n":14,"o":207.52,"t":"2026-10-15T15:20:00Z","v":269,"vw":207.52},{"c":208.24,"h":208.24,"l":207.94,"n":105,"o":208.06,"t":"2026-10-15T15:25:00Z","v":1986,"vw":208.034444},{"c":208.06,"h":208.17,"l":208.06,"n":45,"o":208.17,"t":"2026-10-15T15:30:00Z","v":768,"vw":208.115},{"c":207.985,"h":207.985,"l":207.985,"n":12,"o":207.985,"t":"2026-10-15T15:35:00Z","v":299,"vw":207.985},{"c":207.84,"h":207.84,"l":207.84,"n":14,"o":207.84,"t":"2026-10-15T15:40:00Z","v":132,"vw":207.84},{"c":207.795,"h":207.795,"l":207.795,"n":16,"o":207.795,"t":"2026-10-15T15:45:00Z","v":125,"vw":207.795},{"c":207.195,"h":207.415,"l":207.195,"n":94,"o":207.38,"t":"2026-10-15T16:00:00Z","v":1565,"vw":207.360427},{"c":207.2,"h":207.2,"l":207.2,"n":6,"o":207.2,"t":"2026-10-15T16:05:00Z","v":651,"vw":207.2},{"c":206.82,"h":207.64,"l":206.74,"n":160,"o":207.55,"t":"2026-10-15T16:10:00Z","v":5265,"vw":207.073993},{"c":206.955,"h":206.955,"l":206.955,"n":8,"o":206.955,"t":"2026-10-15T16:15:00Z","v":310,"vw":206.955},{"c":207.36,"h":207.36,"l":207.0425,"n":81,"o":207.23,"t":"2026-10-15T16:20:00Z","v":1360,"vw":207.23875},{"c":207.175,"h":207.2,"l":207.115,"n":14,"o":207.115,"t":"2026-10-15T16:25:00Z","v":481,"vw":207.15125},{"c":207.2,"h":207.2,"l":207.005,"n":45,"o":207.005,"t":"2026-10-15T16:30:00Z","v":617,"vw":207.1025},{"c":207.155,"h":207.155,"l":207.155,"n":6,"o":207.155,"t":"2026-10-15T16:45:00Z","v":218,"vw":207.155},{"c":206.85,"h":206.885,"l":206.75,"n":103,"o":206.88,"t":"2026-10-15T16:50:00Z","v":1486,"vw":206.84125},{"c":207.15,"h":207.45,"l":206.745,"n":162,"o":206.745,"t":"2026-10-15T16:55:00Z","v":7429,"vw":207.266982},{"c":207.5,"h":207.6525,"l":207.31,"n":64,"o":207.31,"t":"2026-10-15T17:00:00Z","v":2419,"vw":207.550901},{"c":207.41,"h":207.41,"l":207.41,"n":15,"o":207.41,"t":"2026-10-15T17:05:00Z","v":3176,"vw":207.41},{"c":207.17,"h":207.17,"l":206.88,"n":17,"o":206.895,"t":"2026-10-15T17:25:00Z","v":512,"vw":206.980526},{"c":206.795,"h":206.795,"l":206.795,"n":31,"o":206.795,"t":"2026-10-15T17:30:00Z","v":496,"vw":206.795},{"c":207.78,"h":207.78,"l":206.85,"n":148,"o":206.85,"t":"2026-10-15T17:35:00Z","v":4855,"vw":207.100967},{"c":207.79,"h":208.025,"l":207.79,"n":65,"o":208.02,"t":"2026-10-15T17:40:00Z","v":1416,"vw":207.983334},{"c":207.49,"h":207.84,"l":207.3838,"n":88,"o":207.84,"t":"2026-10-15T17:50:00Z","v":1347,"vw":207.57756},{"c":207.45,"h":207.45,"l":207.45,"n":7,"o":207.45,"t":"2026-10-15T17:55:00Z","v":254,"vw":207.45},{"c":207.86,"h":207.99,"l":207.59,"n":66,"o":207.79,"t":"2026-10-15T18:00:00Z","v":1536,"vw":207.860658},{"c":208.055,"h":208.11,"l":207.92,"n":116,"o":207.92,"t":"2026-10-15T18:05:00Z","v":3682,"vw":207.980699},{"c":208.06,"h":208.25,"l":207.95,"n":108,"o":208.25,"t":"2026-10-15T18:10:00Z","v":2039,"vw":208.014762},{"c":208.19,"h":208.19,"l":208.185,"n":8,"o":208.185,"t":"2026-10-15T18:15:00Z","v":217,"vw":208.1875},{"c":207.81,"h":207.81,"l":207.81,"n":67,"o":207.81,"t":"2026-10-15T18:20:00Z","v":929,"vw":207.81},{"c":207.745,"h":207.745,"l":207.5,"n":27,"o":207.5,"t":"2026-10-15T18:30:00Z","v":480,"vw":207.6225},{"c":208.13,"h":208.135,"l":207.78,"n":147,"o":207.78,"t":"2026-10-15T18:35:00Z","v":2094,"vw":207.986418},{"c":207.63,"h":207.63,"l":207.38,"n":73,"o":207.5,"t":"2026-10-15T18:40:00Z","v":1150,"vw":207.512759},{"c":207.69,"h":207.69,"l":207.69,"n":49,"o":207.69,"t":"2026-10-15T18:50:00Z","v":701,"vw":207.69},{"c":207.73,"h":207.91,"l":207.73,"n":67,"o":207.91,"t":"2026-10-15T18:55:00Z","v":944,"vw":207.848033},{"c":208.01,"h":208.01,"l":207.795,"n":68,"o":207.795,"t":"2026-10-15T19:00:00Z","v":1193,"vw":207.90125},{"c":208.34,"h":208.52,"l":207.885,"n":118,"o":207.99,"t":"2026-10-15T19:05:00Z","v":2603,"vw":208.16861},{"c":208.17,"h":208.2325,"l":208.17,"n":14,"o":208.2325,"t":"2026-10-15T19:10:00Z","v":294,"vw":208.20125},{"c":207.91,"h":208.22,"l":207.9,"n":132,"o":208.22,"t":"2026-10-15T19:15:00Z","v":2797,"vw":208.009403},{"c":208.075,"h":208.14,"l":207.895,"n":80,"o":207.895,"t":"2026-10-15T19:20:00Z","v":2574,"vw":208.089853},{"c":208.19,"h":208.3,"l":208.125,"n":107,"o":208.125,"t":"2026-10-15T19:25:00Z","v":1559,"vw":208.202857},{"c":208.25,"h":208.25,"l":208.095,"n":90,"o":208.095,"t":"2026-10-15T19:30:00Z","v":1158,"vw":208.158},{"c":207.975,"h":208.125,"l":207.93,"n":200,"o":208.125,"t":"2026-10-15T19:35:00Z","v":2642,"vw":207.994242},{"c":208.48,"h":208.48,"l":207.86,"n":202,"o":208.01,"t":"2026-10-15T19:40:00Z","v":3273,"vw":208.149223},{"c":208.67,"h":208.675,"l":208.51,"n":81,"o":208.55,"t":"2026-10-15T19:45:00Z","v":1584,"vw":208.6075},{"c":208.63,"h":208.85,"l":208.5,"n":309,"o":208.79,"t":"2026-10-15T19:50:00Z","v":7788,"vw":208.715914},{"c":209.2,"h":209.38,"l":208.85,"n":1105,"o":208.97,"t":"2026-10-15T19:55:00Z","v":20448,"vw":209.188484},{"c":209.24,"h":209.24,"l":209.24,"n":28,"o":209.24,"t":"2026-10-15T20:00:00Z","v":63163,"vw":209.24},{"c":212.26,"h":212.64,"l":212.26,"n":45,"o":212.47,"t":"2026-10-16T13:30:00Z","v":2486,"vw":212.38314},{"c":211.94,"h":212.97,"l":211.94,"n":12,"o":212.97,"t":"2026-10-16T13:35:00Z","v":238,"vw":212.455},{"c":211.28,"h":211.55,"l":211.28,"n":27,"o":211.55,"t":"2026-10-16T13:40:00Z","v":903,"vw":211.395714},{"c":210.865,"h":210.865,"l":210.865,"n":16,"o":210.865,"t":"2026-10-16T13:45:00Z","v":374,"vw":210.865},{"c":212.4866,"h":212.4866,"l":212.4866,"n":6,"o":212.4866,"t":"2026-10-16T13:50:00Z","v":255,"vw":212.4866},{"c":210.74,"h":211.34,"l":210.74,"n":33,"o":211.34,"t":"2026-10-16T13:55:00Z","v":2503,"vw":210.899205},{"c":210.55,"h":212.64,"l":210.5,"n":108,"o":210.5,"t":"2026-10-16T14:00:00Z","v":7068,"vw":211.749907},{"c":210.05,"h":210.05,"l":210.05,"n":19,"o":210.05,"t":"2026-10-16T14:05:00Z","v":298,"vw":210.05},{"c":209.09,"h":209.09,"l":209.09,"n":11,"o":209.09,"t":"2026-10-16T14:10:00Z","v":170,"vw":209.09},{"c":209.35,"h":210.21,"l":209.35,"n":28,"o":210.21,"t":"2026-10-16T14:25:00Z","v":785,"vw":209.78},{"c":209.485,"h":209.485,"l":209.335,"n":19,"o":209.335,"t":"2026-10-16T14:30:00Z","v":481,"vw":209.41},{"c":209.82,"h":210,"l":209.77,"n":105,"o":209.96,"t":"2026-10-16T14:35:00Z","v":2257,"vw":209.92311},{"c":209.135,"h":209.525,"l":208.98,"n":22,"o":209.525,"t":"2026-10-16T14:45:00Z","v":1541,"vw":209.360521},{"c":208.815,"h":208.815,"l":208.1345,"n":155,"o":208.1345,"t":"2026-10-16T15:05:00Z","v":4109,"vw":208.559607},{"c":209.49,"h":209.49,"l":208.65,"n":131,"o":209.19,"t":"2026-10-16T15:10:00Z","v":3054,"vw":209.037188},{"c":208.89,"h":209.37,"l":208.89,"n":37,"o":209.37,"t":"2026-10-16T15:15:00Z","v":916,"vw":209.217429},{"c":209.23,"h":209.23,"l":209.23,"n":17,"o":209.23,"t":"2026-10-16T15:20:00Z","v":185,"vw":209.23},{"c":209.2,"h":209.2,"l":209.2,"n":11,"o":209.2,"t":"2026-10-16T15:25:00Z","v":167,"vw":209.2},{"c":208.86,"h":209.145,"l":208.6701,"n":45,"o":209.145,"t":"2026-10-16T15:35:00Z","v":838,"vw":208.859389},{"c":208.41,"h":208.41,"l":208.4,"n":12,"o":208.4,"t":"2026-10-16T15:45:00Z","v":342,"vw":208.405},{"c":206.98,"h":207.95,"l":206.98,"n":84,"o":207.95,"t":"2026-10-16T15:50:00Z","v":1576,"vw":207.785},{"c":206.855,"h":206.945,"l":206.855,"n":19,"o":206.945,"t":"2026-10-16T16:05:00Z","v":793,"vw":206.927},{"c":206.855,"h":206.855,"l":206.855,"n":10,"o":206.855,"t":"2026-10-16T16:10:00Z","v":181,"vw":206.855},{"c":206.815,"h":206.815,"l":206.815,"n":10,"o":206.815,"t":"2026-10-16T16:15:00Z","v":218,"vw":206.815},{"c":206.98,"h":206.99,"l":206.59,"n":81,"o":206.59,"t":"2026-10-16T16:20:00Z","v":2015,"vw":206.8411},{"c":206.915,"h":207.19,"l":206.89,"n":36,"o":206.89,"t":"2026-10-16T16:25:00Z","v":745,"vw":206.973548},{"c":206.755,"h":206.755,"l":206.755,"n":8,"o":206.755,"t":"2026-10-16T16:40:00Z","v":189,"vw":206.755},{"c":206.815,"h":206.835,"l":206.815,"n":34,"o":206.835,"t":"2026-10-16T16:50:00Z","v":499,"vw":206.826667},{"c":206.63,"h":206.63,"l":206.63,"n":24,"o":206.63,"t":"2026-10-16T16:55:00Z","v":448,"vw":206.63},{"c":206.41,"h":206.41,"l":206.41,"n":48,"o":206.41,"t":"2026-10-16T17:00:00Z","v":713,"vw":206.41},{"c":206.545,"h":206.545,"l":206.44,"n":22,"o":206.45,"t":"2026-10-16T17:05:00Z","v":448,"vw":206.478333},{"c":206.445,"h":206.54,"l":206.445,"n":33,"o":206.54,"t":"2026-10-16T17:10:00Z","v":691,"vw":206.476667},{"c":205.875,"h":205.99,"l":205.875,"n":63,"o":205.99,"t":"2026-10-16T17:15:00Z","v":1160,"vw":205.916635},{"c":205.965,"h":205.9675,"l":205.965,"n":26,"o":205.965,"t":"2026-10-16T17:20:00Z","v":1180,"vw":205.965318},{"c":206.53,"h":206.53,"l":206.09,"n":122,"o":206.09,"t":"2026-10-16T17:30:00Z","v":3483,"vw":206.398646},{"c":206.715,"h":206.715,"l":206.67,"n":15,"o":206.67,"t":"2026-10-16T17:35:00Z","v":391,"vw":206.69749},{"c":206.81,"h":206.81,"l":206.81,"n":18,"o":206.81,"t":"2026-10-16T17:40:00Z","v":349,"vw":206.81},{"c":206.68,"h":206.68,"l":206.68,"n":10,"o":206.68,"t":"2026-10-16T17:45:00Z","v":223,"vw":206.68},{"c":206.06,"h":206.46,"l":206.06,"n":77,"o":206.3,"t":"2026-10-16T17:50:00Z","v":1901,"vw":206.257156},{"c":206.07,"h":206.07,"l":205.96,"n":131,"o":205.99,"t":"2026-10-16T17:55:00Z","v":1441,"vw":206.006667},{"c":205.4545,"h":206.07,"l":205.4545,"n":77,"o":206.07,"t":"2026-10-16T18:00:00Z","v":1468,"vw":205.788245},{"c":205.54,"h":205.54,"l":205.54,"n":28,"o":205.54,"t":"2026-10-16T18:05:00Z","v":261,"vw":205.54},{"c":205.99,"h":205.99,"l":205.56,"n":121,"o":205.56,"t":"2026-10-16T18:10:00Z","v":2531,"vw":205.809209},{"c":205.89,"h":205.895,"l":205.89,"n":21,"o":205.895,"t":"2026-10-16T18:15:00Z","v":418,"vw":205.892304},{"c":205.67,"h":205.68,"l":205.67,"n":91,"o":205.68,"t":"2026-10-16T18:20:00Z","v":1669,"vw":205.674},{"c":205.67,"h":205.705,"l":205.54,"n":126,"o":205.705,"t":"2026-10-16T18:25:00Z","v":3740,"vw":205.617692},{"c":205.24,"h":205.595,"l":205.24,"n":90,"o":205.585,"t":"2026-10-16T18:30:00Z","v":1865,"vw":205.41},{"c":205.545,"h":205.605,"l":205.29,"n":71,"o":205.605,"t":"2026-10-16T18:35:00Z","v":2237,"vw":205.414615},{"c":204.68,"h":205.52,"l":204.48,"n":311,"o":205.52,"t":"2026-10-16T18:40:00Z","v":8397,"vw":204.832266},{"c":205.085,"h":205.085,"l":204.96,"n":107,"o":204.96,"t":"2026-10-16T18:45:00Z","v":1599,"vw":205.005343},{"c":205.195,"h":205.195,"l":205.195,"n":20,"o":205.195,"t":"2026-10-16T18:50:00Z","v":713,"vw":205.195},{"c":204.815,"h":204.885,"l":204.635,"n":83,"o":204.885,"t":"2026-10-16T18:55:00Z","v":830,"vw":204.778934},{"c":204.885,"h":204.885,"l":204.85,"n":50,"o":204.85,"t":"2026-10-16T19:05:00Z","v":791,"vw":204.859695},{"c":205.1475,"h":205.3,"l":204.915,"n":211,"o":204.915,"t":"2026-10-16T19:10:00Z","v":4333,"vw":205.11586},{"c":205.26,"h":205.26,"l":205.145,"n":60,"o":205.145,"t":"2026-10-16T19:15:00Z","v":1254,"vw":205.205423},{"c":205.53,"h":205.53,"l":205.34,"n":141,"o":205.34,"t":"2026-10-16T19:20:00Z","v":2399,"vw":205.438},{"c":205.6025,"h":205.6025,"l":205.41,"n":136,"o":205.52,"t":"2026-10-16T19:25:00Z","v":2610,"vw":205.505442},{"c":205.93,"h":205.955,"l":205.87,"n":143,"o":205.87,"t":"2026-10-16T19:30:00Z","v":2061,"vw":205.921337},{"c":205.77,"h":205.955,"l":205.7,"n":120,"o":205.95,"t":"2026-10-16T19:35:00Z","v":2417,"vw":205.797881},{"c":206.24,"h":206.24,"l":205.5,"n":321,"o":205.67,"t":"2026-10-16T19:40:00Z","v":10324,"vw":205.806472},{"c":206.375,"h":206.48,"l":206.375,"n":82,"o":206.48,"t":"2026-10-16T19:45:00Z","v":1895,"vw":206.444435},{"c":206.24,"h":206.47,"l":206.1,"n":327,"o":206.455,"t":"2026-10-16T19:50:00Z","v":7956,"vw":206.300945},{"c":207.23,"h":207.35,"l":206.4,"n":1048,"o":206.52,"t":"2026-10-16T19:55:00Z","v":20380,"vw":206.964586},{"c":207.37,"h":207.37,"l":207.37,"n":24,"o":207.37,"t":"2026-10-16T20:00:00Z","v":41034,"vw":207.37},{"c":207.37,"h":207.37,"l":207.37,"n":1,"o":207.37,"t":"2026-10-16T20:25:00Z","v":159,"vw":207.37},{"c":206.08,"h":206.08,"l":206.08,"n":25,"o":206.08,"t":"2026-10-19T13:30:00Z","v":1402,"vw":206.08},{"c":205.66,"h":206.1,"l":205.66,"n":27,"o":206.1,"t":"2026-10-19T13:40:00Z","v":547,"vw":205.946667},{"c":206.17,"h":206.17,"l":206.17,"n":7,"o":206.17,"t":"2026-10-19T13:45:00Z","v":391,"vw":206.17},{"c":207.26,"h":207.26,"l":207.26,"n":6,"o":207.26,"t":"2026-10-19T14:05:00Z","v":132,"vw":207.26},{"c":206.85,"h":206.86,"l":206.82,"n":61,"o":206.85,"t":"2026-10-19T14:10:00Z","v":1514,"vw":206.846},{"c":205.58,"h":205.58,"l":205.58,"n":102,"o":205.58,"t":"2026-10-19T14:25:00Z","v":531,"vw":205.58},{"c":205.6275,"h":205.6275,"l":205.6275,"n":5,"o":205.6275,"t":"2026-10-19T14:40:00Z","v":108,"vw":205.6275},{"c":205.63,"h":205.63,"l":205.63,"n":30,"o":205.63,"t":"2026-10-19T14:55:00Z","v":393,"vw":205.63},{"c":205.71,"h":205.71,"l":205.71,"n":7,"o":205.71,"t":"2026-10-19T15:00:00Z","v":117,"vw":205.71},{"c":205.31,"h":205.31,"l":205.28,"n":41,"o":205.28,"t":"2026-10-19T15:05:00Z","v":822,"vw":205.295},{"c":205.51,"h":205.51,"l":205.51,"n":26,"o":205.51,"t":"2026-10-19T15:15:00Z","v":647,"vw":205.51},{"c":205.44,"h":205.44,"l":205.41,"n":37,"o":205.41,"t":"2026-10-19T15:25:00Z","v":1009,"vw":205.415},{"c":205.24,"h":205.24,"l":205.24,"n":16,"o":205.24,"t":"2026-10-19T15:55:00Z","v":1378,"vw":205.24},{"c":204.89,"h":205.13,"l":204.89,"n":103,"o":205.09,"t":"2026-10-19T16:00:00Z","v":4422,"vw":205.02},{"c":204.59,"h":204.59,"l":204.59,"n":32,"o":204.59,"t":"2026-10-19T16:05:00Z","v":584,"vw":204.59},{"c":204.525,"h":204.54,"l":204.525,"n":36,"o":204.54,"t":"2026-10-19T16:10:00Z","v":1043,"vw":204.527143},{"c":204.87,"h":205.065,"l":204.87,"n":57,"o":204.91,"t":"2026-10-19T16:15:00Z","v":907,"vw":204.936273},{"c":205.21,"h":205.21,"l":205.07,"n":30,"o":205.07,"t":"2026-10-19T16:20:00Z","v":725,"vw":205.175},{"c":204.94,"h":204.94,"l":204.83,"n":37,"o":204.83,"t":"2026-10-19T16:25:00Z","v":488,"vw":204.885},{"c":204.92,"h":204.92,"l":204.92,"n":17,"o":204.92,"t":"2026-10-19T16:35:00Z","v":239,"vw":204.92},{"c":204.3,"h":204.53,"l":204.3,"n":32,"o":204.53,"t":"2026-10-19T16:40:00Z","v":486,"vw":204.415},{"c":204.64,"h":204.64,"l":204.635,"n":9,"o":204.635,"t":"2026-10-19T16:45:00Z","v":330,"vw":204.636667},{"c":204.67,"h":204.67,"l":204.67,"n":2,"o":204.67,"t":"2026-10-19T16:50:00Z","v":101,"vw":204.67},{"c":204.86,"h":204.86,"l":204.86,"n":15,"o":204.86,"t":"2026-10-19T16:55:00Z","v":264,"vw":204.86},{"c":204.85,"h":204.85,"l":204.85,"n":42,"o":204.85,"t":"2026-10-19T17:00:00Z","v":877,"vw":204.85},{"c":205.19,"h":205.19,"l":205.19,"n":6,"o":205.19,"t":"2026-10-19T17:15:00Z","v":148,"vw":205.19},{"c":205.67,"h":205.67,"l":205.47,"n":37,"o":205.47,"t":"2026-10-19T17:25:00Z","v":542,"vw":205.536667},{"c":205.57,"h":205.57,"l":205.57,"n":28,"o":205.57,"t":"2026-10-19T17:30:00Z","v":372,"vw":205.57},{"c":205.295,"h":205.56,"l":205.27,"n":127,"o":205.56,"t":"2026-10-19T17:35:00Z","v":3402,"vw":205.389151},{"c":205.48,"h":205.65,"l":205.295,"n":59,"o":205.295,"t":"2026-10-19T17:40:00Z","v":1448,"vw":205.389524},{"c":205.72,"h":205.72,"l":205.67,"n":42,"o":205.67,"t":"2026-10-19T17:45:00Z","v":700,"vw":205.686667},{"c":205.35,"h":205.6,"l":205.34,"n":103,"o":205.6,"t":"2026-10-19T17:50:00Z","v":2922,"vw":205.386667},{"c":205.39,"h":205.63,"l":205.375,"n":38,"o":205.38,"t":"2026-10-19T17:55:00Z","v":1375,"vw":205.447376},{"c":206.095,"h":206.095,"l":205.825,"n":93,"o":205.83,"t":"2026-10-19T18:00:00Z","v":1846,"vw":205.858857},{"c":205.91,"h":205.91,"l":205.91,"n":12,"o":205.91,"t":"2026-10-19T18:10:00Z","v":174,"vw":205.91},{"c":206.27,"h":206.27,"l":206.27,"n":64,"o":206.27,"t":"2026-10-19T18:15:00Z","v":925,"vw":206.27},{"c":206.27,"h":206.27,"l":206.27,"n":10,"o":206.27,"t":"2026-10-19T18:25:00Z","v":204,"vw":206.27},{"c":205.94,"h":206.26,"l":205.94,"n":36,"o":206.26,"t":"2026-10-19T18:30:00Z","v":614,"vw":206.1},{"c":205.845,"h":205.91,"l":205.845,"n":97,"o":205.91,"t":"2026-10-19T18:35:00Z","v":2925,"vw":205.862596},{"c":205.84,"h":205.84,"l":205.84,"n":12,"o":205.84,"t":"2026-10-19T18:45:00Z","v":302,"vw":205.84},{"c":205.74,"h":205.83,"l":205.4,"n":175,"o":205.41,"t":"2026-10-19T18:55:00Z","v":3158,"vw":205.639427},{"c":205.66,"h":205.67,"l":205.65,"n":56,"o":205.67,"t":"2026-10-19T19:00:00Z","v":1185,"vw":205.66},{"c":205.765,"h":205.86,"l":205.7,"n":78,"o":205.7,"t":"2026-10-19T19:10:00Z","v":1413,"vw":205.761},{"c":205.935,"h":205.935,"l":205.935,"n":27,"o":205.935,"t":"2026-10-19T19:15:00Z","v":785,"vw":205.935},{"c":205.83,"h":205.835,"l":205.83,"n":54,"o":205.835,"t":"2026-10-19T19:20:00Z","v":882,"vw":205.831244},{"c":206.19,"h":206.27,"l":205.86,"n":114,"o":205.86,"t":"2026-10-19T19:25:00Z","v":2209,"vw":206.112122},{"c":206.52,"h":206.52,"l":206.48,"n":98,"o":206.48,"t":"2026-10-19T19:30:00Z","v":2058,"vw":206.500769},{"c":206.01,"h":206.17,"l":206.01,"n":141,"o":206.17,"t":"2026-10-19T19:35:00Z","v":2283,"vw":206.118},{"c":206.26,"h":206.29,"l":206.26,"n":74,"o":206.29,"t":"2026-10-19T19:40:00Z","v":1452,"vw":206.26625},{"c":206.14,"h":206.14,"l":205.94,"n":83,"o":205.94,"t":"2026-10-19T19:45:00Z","v":1180,"vw":206.0175},{"c":205.94,"h":205.94,"l":205.79,"n":80,"o":205.79,"t":"2026-10-19T19:50:00Z","v":950,"vw":205.86891},{"c":205.52,"h":205.94,"l":205.42,"n":865,"o":205.94,"t":"2026-10-19T19:55:00Z","v":14892,"vw":205.604713},{"c":205.66,"h":205.66,"l":205.66,"n":41,"o":205.66,"t":"2026-10-19T20:00:00Z","v":31249,"vw":205.66},{"c":209.185,"h":210,"l":208.13,"n":29,"o":208.13,"t":"2026-10-20T13:30:00Z","v":2895,"vw":208.651539},{"c":210.315,"h":210.315,"l":210.315,"n":15,"o":210.315,"t":"2026-10-20T13:35:00Z","v":268,"vw":210.315},{"c":212.48,"h":212.48,"l":212.34,"n":19,"o":212.34,"t":"2026-10-20T13:40:00Z","v":611,"vw":212.426},{"c":210.5366,"h":210.5366,"l":210.5366,"n":2,"o":210.5366,"t":"2026-10-20T13:45:00Z","v":464,"vw":210.5366},{"c":211.64,"h":211.64,"l":211.64,"n":33,"o":211.64,"t":"2026-10-20T13:50:00Z","v":300,"vw":211.64},{"c":212.27,"h":212.27,"l":211.475,"n":60,"o":211.74,"t":"2026-10-20T13:55:00Z","v":915,"vw":211.994641},{"c":211.35,"h":211.35,"l":210.35,"n":1441,"o":210.48,"t":"2026-10-20T14:05:00Z","v":10037,"vw":210.714834},{"c":210.845,"h":211.4,"l":210.8,"n":618,"o":211.4,"t":"2026-10-20T14:10:00Z","v":8100,"vw":211.074045},{"c":211.315,"h":211.315,"l":211.2,"n":40,"o":211.2,"t":"2026-10-20T14:15:00Z","v":718,"vw":211.282514},{"c":211.635,"h":211.665,"l":211.635,"n":35,"o":211.665,"t":"2026-10-20T14:20:00Z","v":499,"vw":211.65},{"c":211.5925,"h":211.635,"l":211.59,"n":101,"o":211.6275,"t":"2026-10-20T14:25:00Z","v":2681,"vw":211.614231},{"c":211.61,"h":211.615,"l":211.5,"n":35,"o":211.5,"t":"2026-10-20T14:30:00Z","v":532,"vw":211.575},{"c":211.61,"h":211.61,"l":211.61,"n":114,"o":211.61,"t":"2026-10-20T14:35:00Z","v":2760,"vw":211.61},{"c":211.68,"h":211.68,"l":211.68,"n":14,"o":211.68,"t":"2026-10-20T14:40:00Z","v":217,"vw":211.68},{"c":211.51,"h":211.51,"l":211.1,"n":149,"o":211.13,"t":"2026-10-20T14:45:00Z","v":2925,"vw":211.299256},{"c":211.2175,"h":211.2575,"l":211.2175,"n":15,"o":211.2575,"t":"2026-10-20T14:50:00Z","v":225,"vw":211.2375},{"c":211.92,"h":211.92,"l":211.92,"n":15,"o":211.92,"t":"2026-10-20T14:55:00Z","v":605,"vw":211.92},{"c":211.66,"h":211.66,"l":211.64,"n":49,"o":211.64,"t":"2026-10-20T15:00:00Z","v":642,"vw":211.646667},{"c":211.97,"h":211.97,"l":211.97,"n":53,"o":211.97,"t":"2026-10-20T15:05:00Z","v":578,"vw":211.97},{"c":211.26,"h":211.26,"l":211.26,"n":22,"o":211.26,"t":"2026-10-20T15:15:00Z","v":352,"vw":211.26},{"c":211.29,"h":211.29,"l":211.29,"n":26,"o":211.29,"t":"2026-10-20T15:25:00Z","v":733,"vw":211.29},{"c":211.305,"h":211.305,"l":211.305,"n":8,"o":211.305,"t":"2026-10-20T15:30:00Z","v":120,"vw":211.305},{"c":212.21,"h":212.21,"l":211.5,"n":78,"o":211.5,"t":"2026-10-20T15:35:00Z","v":1158,"vw":211.736667},{"c":212.01,"h":212.01,"l":212.01,"n":58,"o":212.01,"t":"2026-10-20T15:40:00Z","v":617,"vw":212.01},{"c":211.805,"h":211.885,"l":211.48,"n":109,"o":211.67,"t":"2026-10-20T15:45:00Z","v":4972,"vw":211.535942},{"c":211.93,"h":211.93,"l":211.62,"n":37,"o":211.79,"t":"2026-10-20T15:50:00Z","v":767,"vw":211.745},{"c":211.87,"h":211.87,"l":211.87,"n":9,"o":211.87,"t":"2026-10-20T15:55:00Z","v":132,"vw":211.87},{"c":211.485,"h":211.99,"l":211.485,"n":98,"o":211.99,"t":"2026-10-20T16:05:00Z","v":2927,"vw":211.516843},{"c":211.76,"h":211.76,"l":211.75,"n":29,"o":211.75,"t":"2026-10-20T16:10:00Z","v":668,"vw":211.754318},{"c":211.8,"h":212.07,"l":211.8,"n":75,"o":211.99,"t":"2026-10-20T16:15:00Z","v":1085,"vw":211.975},{"c":211.24,"h":211.63,"l":210.99,"n":119,"o":211.63,"t":"2026-10-20T16:20:00Z","v":3138,"vw":211.378571},{"c":211.84,"h":211.84,"l":211.5,"n":86,"o":211.5,"t":"2026-10-20T16:50:00Z","v":1712,"vw":211.75875},{"c":212.12,"h":212.12,"l":211.98,"n":48,"o":211.98,"t":"2026-10-20T16:55:00Z","v":677,"vw":212.05},{"c":211.98,"h":212.16,"l":211.83,"n":150,"o":212.15,"t":"2026-10-20T17:05:00Z","v":2643,"vw":212.065551},{"c":212.055,"h":212.055,"l":212.055,"n":10,"o":212.055,"t":"2026-10-20T17:10:00Z","v":213,"vw":212.055},{"c":212.055,"h":212.0775,"l":212.055,"n":38,"o":212.0775,"t":"2026-10-20T17:20:00Z","v":565,"vw":212.06125},{"c":211.885,"h":211.885,"l":211.885,"n":23,"o":211.885,"t":"2026-10-20T17:25:00Z","v":285,"vw":211.885},{"c":211.945,"h":212,"l":211.93,"n":50,"o":211.93,"t":"2026-10-20T17:30:00Z","v":998,"vw":211.974555},{"c":211.995,"h":212.19,"l":211.995,"n":36,"o":212.19,"t":"2026-10-20T17:35:00Z","v":818,"vw":212.071667},{"c":212.31,"h":212.31,"l":212.31,"n":7,"o":212.31,"t":"2026-10-20T17:40:00Z","v":162,"vw":212.31},{"c":212.005,"h":212.005,"l":211.985,"n":23,"o":211.985,"t":"2026-10-20T17:45:00Z","v":444,"vw":211.995385},{"c":211.97,"h":211.97,"l":211.97,"n":19,"o":211.97,"t":"2026-10-20T17:50:00Z","v":347,"vw":211.97},{"c":211.95,"h":211.95,"l":211.95,"n":17,"o":211.95,"t":"2026-10-20T17:55:00Z","v":185,"vw":211.95},{"c":212.035,"h":212.035,"l":211.98,"n":108,"o":211.99,"t":"2026-10-20T18:00:00Z","v":2197,"vw":212.008},{"c":212.05,"h":212.05,"l":211.95,"n":67,"o":211.95,"t":"2026-10-20T18:05:00Z","v":976,"vw":212.010446},{"c":212.25,"h":212.25,"l":212.25,"n":132,"o":212.25,"t":"2026-10-20T18:15:00Z","v":2060,"vw":212.25},{"c":212.18,"h":212.18,"l":212.18,"n":58,"o":212.18,"t":"2026-10-20T18:20:00Z","v":963,"vw":212.18},{"c":212.04,"h":212.04,"l":212.04,"n":53,"o":212.04,"t":"2026-10-20T18:25:00Z","v":1048,"vw":212.04},{"c":211.77,"h":211.77,"l":211.77,"n":12,"o":211.77,"t":"2026-10-20T18:30:00Z","v":221,"vw":211.77},{"c":212.065,"h":212.065,"l":212.05,"n":29,"o":212.05,"t":"2026-10-20T18:45:00Z","v":593,"vw":212.057273},{"c":211.19,"h":212.065,"l":211.19,"n":125,"o":212.065,"t":"2026-10-20T18:50:00Z","v":2632,"vw":211.873},{"c":211.32,"h":211.415,"l":211.27,"n":38,"o":211.27,"t":"2026-10-20T18:55:00Z","v":1160,"vw":211.346316},{"c":211.265,"h":211.72,"l":211.265,"n":42,"o":211.33,"t":"2026-10-20T19:00:00Z","v":658,"vw":211.391389},{"c":211.42,"h":211.88,"l":211.26,"n":211,"o":211.63,"t":"2026-10-20T19:05:00Z","v":5235,"vw":211.65311},{"c":211.38,"h":211.38,"l":211.21,"n":74,"o":211.23,"t":"2026-10-20T19:10:00Z","v":1500,"vw":211.2625},{"c":211.33,"h":211.33,"l":211,"n":72,"o":211,"t":"2026-10-20T19:15:00Z","v":1717,"vw":211.044},{"c":211.05,"h":211.37,"l":211.05,"n":136,"o":211.37,"t":"2026-10-20T19:20:00Z","v":2114,"vw":211.257338},{"c":210.96,"h":210.98,"l":210.96,"n":45,"o":210.98,"t":"2026-10-20T19:25:00Z","v":888,"vw":210.966667},{"c":210.805,"h":211.04,"l":210.795,"n":208,"o":211.04,"t":"2026-10-20T19:30:00Z","v":2800,"vw":210.843899},{"c":210.775,"h":210.805,"l":210.775,"n":62,"o":210.805,"t":"2026-10-20T19:35:00Z","v":754,"vw":210.789789},{"c":210.84,"h":211.05,"l":210.66,"n":236,"o":211.01,"t":"2026-10-20T19:40:00Z","v":3669,"vw":210.89646},{"c":211.615,"h":211.615,"l":211.28,"n":110,"o":211.28,"t":"2026-10-20T19:45:00Z","v":2220,"vw":211.432459},{"c":211.51,"h":211.75,"l":211.12,"n":531,"o":211.28,"t":"2026-10-20T19:50:00Z","v":12342,"vw":211.525362},{"c":211.78,"h":212.06,"l":211.13,"n":999,"o":211.32,"t":"2026-10-20T19:55:00Z","v":26305,"vw":211.831588},{"c":211.76,"h":211.76,"l":211.76,"n":29,"o":211.76,"t":"2026-10-20T20:00:00Z","v":48349,"vw":211.76},{"c":213.11,"h":214.16,"l":211.12,"n":14,"o":211.12,"t":"2026-10-21T13:30:00Z","v":2086,"vw":211.377157},{"c":210.99,"h":211.88,"l":210.72,"n":988,"o":211.21,"t":"2026-10-21T13:35:00Z","v":12299,"vw":211.210456},{"c":211.815,"h":211.815,"l":211.02,"n":24,"o":211.02,"t":"2026-10-21T13:40:00Z","v":501,"vw":211.39375},{"c":211.6225,"h":211.73,"l":211.6225,"n":12,"o":211.73,"t":"2026-10-21T13:45:00Z","v":347,"vw":211.684167},{"c":211.795,"h":211.795,"l":211.795,"n":15,"o":211.795,"t":"2026-10-21T13:55:00Z","v":389,"vw":211.795},{"c":210.95,"h":211.02,"l":210.95,"n":15,"o":211.02,"t":"2026-10-21T14:00:00Z","v":682,"vw":210.985},{"c":209.93,"h":210.835,"l":209.93,"n":55,"o":210.45,"t":"2026-10-21T14:05:00Z","v":2102,"vw":210.375},{"c":210.81,"h":210.865,"l":210.685,"n":39,"o":210.685,"t":"2026-10-21T14:10:00Z","v":844,"vw":210.752692},{"c":210.975,"h":210.975,"l":210.8,"n":36,"o":210.8,"t":"2026-10-21T14:15:00Z","v":987,"vw":210.906373},{"c":211.1475,"h":211.1475,"l":210.99,"n":19,"o":210.99,"t":"2026-10-21T14:20:00Z","v":245,"vw":211.06875},{"c":210.79,"h":210.79,"l":210.79,"n":13,"o":210.79,"t":"2026-10-21T14:25:00Z","v":294,"vw":210.79},{"c":212.085,"h":212.085,"l":211.4,"n":75,"o":211.4,"t":"2026-10-21T14:40:00Z","v":2486,"vw":211.773093},{"c":212.19,"h":212.19,"l":212.19,"n":5,"o":212.19,"t":"2026-10-21T14:45:00Z","v":114,"vw":212.19},{"c":212.21,"h":212.21,"l":212.21,"n":12,"o":212.21,"t":"2026-10-21T14:50:00Z","v":362,"vw":212.21},{"c":212.21,"h":212.21,"l":212.21,"n":4,"o":212.21,"t":"2026-10-21T15:05:00Z","v":103,"vw":212.21},{"c":212.23,"h":212.23,"l":212.23,"n":7,"o":212.23,"t":"2026-10-21T15:10:00Z","v":337,"vw":212.23},{"c":212.45,"h":212.45,"l":212.085,"n":13,"o":212.085,"t":"2026-10-21T15:25:00Z","v":303,"vw":212.284842},{"c":212.805,"h":212.805,"l":212.805,"n":65,"o":212.805,"t":"2026-10-21T15:30:00Z","v":1293,"vw":212.805},{"c":213.175,"h":213.175,"l":213.11,"n":26,"o":213.14,"t":"2026-10-21T15:35:00Z","v":1176,"vw":213.141667},{"c":213.175,"h":213.175,"l":213.175,"n":30,"o":213.175,"t":"2026-10-21T15:40:00Z","v":503,"vw":213.175},{"c":213.13,"h":213.13,"l":213.13,"n":8,"o":213.13,"t":"2026-10-21T15:55:00Z","v":109,"vw":213.13},{"c":212.47,"h":212.54,"l":212.47,"n":51,"o":212.54,"t":"2026-10-21T16:00:00Z","v":1174,"vw":212.496},{"c":212.27,"h":212.27,"l":212.27,"n":26,"o":212.27,"t":"2026-10-21T16:05:00Z","v":308,"vw":212.27},{"c":212.45,"h":212.75,"l":212.35,"n":271,"o":212.525,"t":"2026-10-21T16:20:00Z","v":3374,"vw":212.552383},{"c":212.3,"h":212.46,"l":212.3,"n":41,"o":212.46,"t":"2026-10-21T16:25:00Z","v":656,"vw":212.374074},{"c":212.695,"h":212.695,"l":212.695,"n":10,"o":212.695,"t":"2026-10-21T16:40:00Z","v":184,"vw":212.695},{"c":212.69,"h":212.69,"l":212.69,"n":18,"o":212.69,"t":"2026-10-21T16:45:00Z","v":440,"vw":212.69},{"c":212.3,"h":212.3,"l":212.3,"n":8,"o":212.3,"t":"2026-10-21T16:55:00Z","v":262,"vw":212.3},{"c":212.39,"h":212.39,"l":212.3,"n":52,"o":212.31,"t":"2026-10-21T17:00:00Z","v":1173,"vw":212.325},{"c":212.35,"h":212.35,"l":212.35,"n":12,"o":212.35,"t":"2026-10-21T17:05:00Z","v":163,"vw":212.35},{"c":212.04,"h":212.04,"l":212.04,"n":45,"o":212.04,"t":"2026-10-21T17:10:00Z","v":591,"vw":212.04},{"c":212.215,"h":212.215,"l":211.78,"n":60,"o":211.78,"t":"2026-10-21T17:15:00Z","v":1070,"vw":211.946667},{"c":211.99,"h":211.99,"l":211.99,"n":16,"o":211.99,"t":"2026-10-21T17:20:00Z","v":291,"vw":211.99},{"c":211.99,"h":212.31,"l":211.99,"n":10,"o":212.31,"t":"2026-10-21T17:25:00Z","v":456,"vw":212.09032},{"c":211.635,"h":211.67,"l":211.635,"n":40,"o":211.67,"t":"2026-10-21T17:30:00Z","v":746,"vw":211.6525},{"c":211.57,"h":211.65,"l":211.57,"n":24,"o":211.65,"t":"2026-10-21T17:35:00Z","v":354,"vw":211.618},{"c":211.89,"h":211.89,"l":211.57,"n":61,"o":211.57,"t":"2026-10-21T17:40:00Z","v":1283,"vw":211.728783},{"c":211.685,"h":211.685,"l":211.685,"n":10,"o":211.685,"t":"2026-10-21T17:45:00Z","v":143,"vw":211.685},{"c":211.92,"h":211.92,"l":211.685,"n":45,"o":211.685,"t":"2026-10-21T17:50:00Z","v":489,"vw":211.8025},{"c":211.785,"h":211.975,"l":211.74,"n":55,"o":211.975,"t":"2026-10-21T17:55:00Z","v":1375,"vw":211.806},{"c":211.905,"h":211.905,"l":211.53,"n":40,"o":211.57,"t":"2026-10-21T18:00:00Z","v":1328,"vw":211.740625},{"c":211.64,"h":211.94,"l":211.58,"n":27,"o":211.94,"t":"2026-10-21T18:05:00Z","v":855,"vw":211.694285},{"c":212.12,"h":212.12,"l":211.94,"n":37,"o":211.94,"t":"2026-10-21T18:10:00Z","v":1175,"vw":212.035332},{"c":212.075,"h":212.075,"l":212.075,"n":8,"o":212.075,"t":"2026-10-21T18:15:00Z","v":134,"vw":212.075},{"c":212.335,"h":212.335,"l":212.335,"n":9,"o":212.335,"t":"2026-10-21T18:20:00Z","v":148,"vw":212.335},{"c":212.35,"h":212.35,"l":212.35,"n":20,"o":212.35,"t":"2026-10-21T18:25:00Z","v":157,"vw":212.35},{"c":212.45,"h":212.45,"l":212.425,"n":11,"o":212.425,"t":"2026-10-21T18:30:00Z","v":264,"vw":212.437},{"c":212.44,"h":212.44,"l":212.44,"n":5,"o":212.44,"t":"2026-10-21T18:35:00Z","v":108,"vw":212.44},{"c":212.195,"h":212.2,"l":212.13,"n":94,"o":212.2,"t":"2026-10-21T18:40:00Z","v":1837,"vw":212.1555},{"c":212.03,"h":212.04,"l":212.02,"n":29,"o":212.04,"t":"2026-10-21T18:45:00Z","v":928,"vw":212.03},{"c":211.72,"h":211.72,"l":211.72,"n":43,"o":211.72,"t":"2026-10-21T18:50:00Z","v":674,"vw":211.72},{"c":211.73,"h":212.045,"l":211.71,"n":41,"o":211.71,"t":"2026-10-21T18:55:00Z","v":743,"vw":211.796585},{"c":211.72,"h":211.775,"l":211.28,"n":297,"o":211.76,"t":"2026-10-21T19:00:00Z","v":5264,"vw":211.644765},{"c":212.19,"h":212.19,"l":211.72,"n":103,"o":211.72,"t":"2026-10-21T19:05:00Z","v":1506,"vw":211.88},{"c":211.92,"h":212.39,"l":211.92,"n":112,"o":212.37,"t":"2026-10-21T19:10:00Z","v":1431,"vw":212.148},{"c":212.08,"h":212.33,"l":212.07,"n":111,"o":212.07,"t":"2026-10-21T19:15:00Z","v":1798,"vw":212.157171},{"c":212.62,"h":212.62,"l":212.615,"n":36,"o":212.615,"t":"2026-10-21T19:20:00Z","v":530,"vw":212.6175},{"c":212.605,"h":212.645,"l":212.5,"n":81,"o":212.645,"t":"2026-10-21T19:25:00Z","v":1011,"vw":212.563776},{"c":212.635,"h":212.635,"l":212.635,"n":24,"o":212.635,"t":"2026-10-21T19:30:00Z","v":409,"vw":212.635},{"c":213.2,"h":213.45,"l":212.32,"n":358,"o":212.39,"t":"2026-10-21T19:35:00Z","v":20374,"vw":213.065028},{"c":212.855,"h":213.66,"l":212.855,"n":281,"o":213.305,"t":"2026-10-21T19:40:00Z","v":10977,"vw":213.390253},{"c":213.68,"h":213.84,"l":212.83,"n":271,"o":212.83,"t":"2026-10-21T19:45:00Z","v":8161,"vw":213.160493},{"c":213.81,"h":214.45,"l":213.685,"n":396,"o":213.685,"t":"2026-10-21T19:50:00Z","v":9370,"vw":213.999877},{"c":213.69,"h":214.215,"l":213.39,"n":813,"o":213.98,"t":"2026-10-21T19:55:00Z","v":18042,"vw":213.853004},{"c":213.79,"h":213.79,"l":213.79,"n":32,"o":213.79,"t":"2026-10-21T20:00:00Z","v":42333,"vw":213.79},{"c":218,"h":218,"l":216.44,"n":35,"o":216.44,"t":"2026-10-22T13:30:00Z","v":2460,"vw":217.168853},{"c":217.88,"h":218.87,"l":216.1065,"n":345,"o":218.615,"t":"2026-10-22T13:35:00Z","v":9507,"vw":218.194247},{"c":218.92,"h":218.93,"l":217.8799,"n":18,"o":217.8799,"t":"2026-10-22T13:40:00Z","v":1037,"vw":218.13821},{"c":218.81,"h":219.52,"l":218.81,"n":54,"o":218.9,"t":"2026-10-22T13:45:00Z","v":1048,"vw":218.992114},{"c":218.9,"h":218.9,"l":218.9,"n":14,"o":218.9,"t":"2026-10-22T13:50:00Z","v":330,"vw":218.9},{"c":219.045,"h":219.045,"l":219.045,"n":19,"o":219.045,"t":"2026-10-22T13:55:00Z","v":507,"vw":219.045},{"c":218.755,"h":218.755,"l":218.6,"n":39,"o":218.6,"t":"2026-10-22T14:00:00Z","v":837,"vw":218.72908},{"c":219.47,"h":219.47,"l":219.19,"n":28,"o":219.19,"t":"2026-10-22T14:05:00Z","v":728,"vw":219.398},{"c":219.28,"h":219.28,"l":219.28,"n":14,"o":219.28,"t":"2026-10-22T14:10:00Z","v":207,"vw":219.28},{"c":220.16,"h":220.93,"l":220.16,"n":22,"o":220.93,"t":"2026-10-22T14:15:00Z","v":292,"vw":220.545},{"c":219.12,"h":219.65,"l":219.12,"n":44,"o":219.65,"t":"2026-10-22T14:20:00Z","v":999,"vw":219.385},{"c":220.07,"h":220.07,"l":220.025,"n":31,"o":220.025,"t":"2026-10-22T14:25:00Z","v":544,"vw":220.039436},{"c":220.325,"h":220.325,"l":220.325,"n":32,"o":220.325,"t":"2026-10-22T14:30:00Z","v":1322,"vw":220.325},{"c":220.42,"h":220.42,"l":220.42,"n":6,"o":220.42,"t":"2026-10-22T14:35:00Z","v":137,"vw":220.42},{"c":220.37,"h":220.37,"l":220.37,"n":11,"o":220.37,"t":"2026-10-22T14:40:00Z","v":353,"vw":220.37},{"c":220.92,"h":220.92,"l":220.78,"n":37,"o":220.78,"t":"2026-10-22T14:45:00Z","v":584,"vw":220.85},{"c":221.84,"h":221.84,"l":221.84,"n":10,"o":221.84,"t":"2026-10-22T14:50:00Z","v":131,"vw":221.84},{"c":222.29,"h":222.3,"l":222.09,"n":138,"o":222.22,"t":"2026-10-22T14:55:00Z","v":2337,"vw":222.219091},{"c":222.85,"h":223.27,"l":222.85,"n":56,"o":223.12,"t":"2026-10-22T15:00:00Z","v":1039,"vw":223.116},{"c":222.6,"h":222.9775,"l":222.45,"n":152,"o":222.94,"t":"2026-10-22T15:05:00Z","v":5749,"vw":222.707261},{"c":223.05,"h":223.05,"l":223.05,"n":24,"o":223.05,"t":"2026-10-22T15:10:00Z","v":254,"vw":223.05},{"c":223.045,"h":223.045,"l":223.045,"n":22,"o":223.045,"t":"2026-10-22T15:15:00Z","v":222,"vw":223.045},{"c":223.1175,"h":223.1175,"l":223.1175,"n":13,"o":223.1175,"t":"2026-10-22T15:20:00Z","v":166,"vw":223.1175},{"c":223.44,"h":223.44,"l":223.2,"n":36,"o":223.2,"t":"2026-10-22T15:25:00Z","v":532,"vw":223.356667},{"c":223.425,"h":223.43,"l":223.425,"n":30,"o":223.43,"t":"2026-10-22T15:30:00Z","v":332,"vw":223.4275},{"c":223.72,"h":223.84,"l":223.56,"n":84,"o":223.84,"t":"2026-10-22T15:35:00Z","v":1811,"vw":223.733333},{"c":224.065,"h":224.065,"l":223.22,"n":302,"o":223.59,"t":"2026-10-22T15:40:00Z","v":43395,"vw":223.508643},{"c":225,"h":225,"l":223.99,"n":89,"o":223.99,"t":"2026-10-22T15:45:00Z","v":2145,"vw":224.323077},{"c":224.1,"h":225,"l":224.1,"n":84,"o":225,"t":"2026-10-22T15:50:00Z","v":2120,"vw":224.72},{"c":224.445,"h":224.445,"l":224.445,"n":28,"o":224.445,"t":"2026-10-22T15:55:00Z","v":491,"vw":224.445},{"c":224.515,"h":224.515,"l":224.49,"n":33,"o":224.49,"t":"2026-10-22T16:00:00Z","v":610,"vw":224.501667},{"c":225.09,"h":225.09,"l":224.53,"n":169,"o":224.53,"t":"2026-10-22T16:05:00Z","v":4568,"vw":224.802548},{"c":224.55,"h":224.55,"l":224.55,"n":29,"o":224.55,"t":"2026-10-22T16:10:00Z","v":504,"vw":224.55},{"c":224.705,"h":224.705,"l":224.705,"n":11,"o":224.705,"t":"2026-10-22T16:15:00Z","v":149,"vw":224.705},{"c":224.7,"h":224.7,"l":224.7,"n":13,"o":224.7,"t":"2026-10-22T16:20:00Z","v":338,"vw":224.7},{"c":225.18,"h":225.18,"l":224.745,"n":87,"o":224.745,"t":"2026-10-22T16:25:00Z","v":2131,"vw":225.0995},{"c":225.045,"h":225.1,"l":225.045,"n":31,"o":225.05,"t":"2026-10-22T16:30:00Z","v":471,"vw":225.065},{"c":224.42,"h":224.95,"l":224.42,"n":62,"o":224.95,"t":"2026-10-22T16:35:00Z","v":1991,"vw":224.896667},{"c":224.5,"h":224.51,"l":224.5,"n":40,"o":224.51,"t":"2026-10-22T16:40:00Z","v":907,"vw":224.503333},{"c":224.535,"h":224.535,"l":224,"n":112,"o":224.15,"t":"2026-10-22T16:45:00Z","v":2760,"vw":224.448875},{"c":224.95,"h":225.13,"l":224.88,"n":58,"o":224.88,"t":"2026-10-22T16:55:00Z","v":1017,"vw":224.994},{"c":224.995,"h":225.01,"l":224.58,"n":64,"o":224.88,"t":"2026-10-22T17:00:00Z","v":2459,"vw":224.970582},{"c":224.97,"h":225,"l":224.66,"n":31,"o":224.66,"t":"2026-10-22T17:05:00Z","v":1161,"vw":224.938333},{"c":224.555,"h":224.9425,"l":224.555,"n":69,"o":224.84,"t":"2026-10-22T17:15:00Z","v":1934,"vw":224.821002},{"c":225.09,"h":225.09,"l":224.87,"n":103,"o":224.87,"t":"2026-10-22T17:20:00Z","v":1826,"vw":224.912857},{"c":225.065,"h":225.28,"l":225.065,"n":14,"o":225.28,"t":"2026-10-22T17:25:00Z","v":270,"vw":225.1725},{"c":225.53,"h":225.53,"l":224.97,"n":101,"o":224.97,"t":"2026-10-22T17:30:00Z","v":1972,"vw":225.268822},{"c":225.45,"h":225.67,"l":225.45,"n":48,"o":225.67,"t":"2026-10-22T17:35:00Z","v":1161,"vw":225.482857},{"c":225.515,"h":225.7299,"l":225.44,"n":54,"o":225.44,"t":"2026-10-22T17:40:00Z","v":3469,"vw":225.646288},{"c":225.98,"h":226.07,"l":225.81,"n":48,"o":226.04,"t":"2026-10-22T17:45:00Z","v":1185,"vw":225.905376},{"c":225.25,"h":226.04,"l":225.25,"n":289,"o":225.75,"t":"2026-10-22T17:50:00Z","v":20856,"vw":225.608008},{"c":225.265,"h":225.56,"l":225.255,"n":74,"o":225.255,"t":"2026-10-22T17:55:00Z","v":1044,"vw":225.43498},{"c":224.4166,"h":225.265,"l":224.4166,"n":139,"o":225.265,"t":"2026-10-22T18:00:00Z","v":3067,"vw":225.037856},{"c":224.675,"h":224.69,"l":224.675,"n":55,"o":224.69,"t":"2026-10-22T18:05:00Z","v":746,"vw":224.683333},{"c":224.64,"h":224.82,"l":224.64,"n":38,"o":224.82,"t":"2026-10-22T18:10:00Z","v":2871,"vw":224.652863},{"c":224.92,"h":224.92,"l":224.635,"n":44,"o":224.635,"t":"2026-10-22T18:15:00Z","v":832,"vw":224.84375},{"c":224.86,"h":225.39,"l":224.86,"n":77,"o":225.14,"t":"2026-10-22T18:20:00Z","v":1285,"vw":225.026},{"c":225.03,"h":225.04,"l":224.86,"n":34,"o":224.86,"t":"2026-10-22T18:25:00Z","v":736,"vw":224.9575},{"c":224.06,"h":224.63,"l":224.06,"n":102,"o":224.63,"t":"2026-10-22T18:30:00Z","v":1583,"vw":224.273333},{"c":223.97,"h":223.99,"l":223.97,"n":28,"o":223.985,"t":"2026-10-22T18:35:00Z","v":726,"vw":223.97875},{"c":223.48,"h":224.15,"l":223.48,"n":94,"o":223.965,"t":"2026-10-22T18:40:00Z","v":1841,"vw":223.907},{"c":223.375,"h":223.6855,"l":223.375,"n":58,"o":223.49,"t":"2026-10-22T18:45:00Z","v":1105,"vw":223.501618},{"c":223.1,"h":223.37,"l":223.1,"n":33,"o":223.37,"t":"2026-10-22T18:50:00Z","v":672,"vw":223.235},{"c":223.71,"h":223.71,"l":223.32,"n":117,"o":223.35,"t":"2026-10-22T18:55:00Z","v":1711,"vw":223.553947},{"c":223.545,"h":223.785,"l":223.28,"n":108,"o":223.755,"t":"2026-10-22T19:00:00Z","v":2474,"vw":223.489866},{"c":223.405,"h":223.48,"l":223.405,"n":38,"o":223.48,"t":"2026-10-22T19:05:00Z","v":625,"vw":223.455806},{"c":223.9,"h":223.9,"l":223.68,"n":91,"o":223.68,"t":"2026-10-22T19:10:00Z","v":2502,"vw":223.728182},{"c":224.05,"h":224.3,"l":223.93,"n":69,"o":224.12,"t":"2026-10-22T19:15:00Z","v":1376,"vw":224.034951},{"c":224.275,"h":224.52,"l":224.26,"n":102,"o":224.26,"t":"2026-10-22T19:20:00Z","v":2008,"vw":224.326875},{"c":224.07,"h":224.285,"l":223.63,"n":130,"o":224.285,"t":"2026-10-22T19:25:00Z","v":3298,"vw":224.055406},{"c":224.01,"h":224.085,"l":223.64,"n":198,"o":224.085,"t":"2026-10-22T19:30:00Z","v":4341,"vw":223.755625},{"c":223.825,"h":223.855,"l":223.825,"n":115,"o":223.85,"t":"2026-10-22T19:35:00Z","v":2557,"vw":223.846818},{"c":224.01,"h":224.23,"l":223.825,"n":289,"o":223.825,"t":"2026-10-22T19:40:00Z","v":6634,"vw":224.116343},{"c":223.675,"h":224.105,"l":223.47,"n":244,"o":224.1,"t":"2026-10-22T19:45:00Z","v":5735,"vw":223.786905},{"c":222.67,"h":224.2,"l":222.67,"n":565,"o":223.99,"t":"2026-10-22T19:50:00Z","v":18332,"vw":223.504345},{"c":223.19,"h":223.735,"l":222.97,"n":1174,"o":223.34,"t":"2026-10-22T19:55:00Z","v":32468,"vw":223.268439},{"c":223.33,"h":223.33,"l":223.33,"n":30,"o":223.33,"t":"2026-10-22T20:00:00Z","v":43155,"vw":223.33}],"history":[{"c":342.84,"h":344.14,"l":340.405,"n":4199,"o":344.1,"t":"2024-10-21T04:00:00Z","v":70394,"vw":342.801243},{"c":343.42,"h":343.76,"l":340.3001,"n":4625,"o":341.89,"t":"2024-10-22T04:00:00Z","v":60536,"vw":342.898862},{"c":341.81,"h":345.78,"l":340.81,"n":5923,"o":343.4,"t":"2024-10-23T04:00:00Z","v":102549,"vw":342.081489},{"c":331.34,"h":345,"l":329.38,"n":9859,"o":345,"t":"2024-10-24T04:00:00Z","v":221550,"vw":333.824645},{"c":333.18,"h":335.48,"l":330.155,"n":5198,"o":332.56,"t":"2024-10-25T04:00:00Z","v":110112,"vw":332.939996},{"c":334.18,"h":336.69,"l":333.15,"n":4891,"o":334.96,"t":"2024-10-28T04:00:00Z","v":119631,"vw":334.445844},{"c":333.32,"h":334.61,"l":331.76,"n":6240,"o":332.48,"t":"2024-10-29T04:00:00Z","v":249177,"vw":333.000883},{"c":330.21,"h":334.465,"l":329.05,"n":7217,"o":331.88,"t":"2024-10-30T04:00:00Z","v":151314,"vw":330.705839},{"c":328.05,"h":329.95,"l":326.5144,"n":4151,"o":329.28,"t":"2024-10-31T04:00:00Z","v":104490,"vw":328.298994},{"c":328.41,"h":330,"l":326.69,"n":5796,"o":327.66,"t":"2024-11-01T04:00:00Z","v":151632,"vw":328.189572},{"c":330.73,"h":330.89,"l":326.21,"n":4768,"o":327.06,"t":"2024-11-04T05:00:00Z","v":140572,"vw":329.853042},{"c":336.5,"h":336.52,"l":330.3,"n":5614,"o":330.72,"t":"2024-11-05T05:00:00Z","v":113113,"vw":334.298468},{"c":344.41,"h":346.095,"l":335.67,"n":7344,"o":345.41,"t":"2024-11-06T05:00:00Z","v":142185,"vw":342.045396},{"c":343.27,"h":345.5,"l":338.29,"n":4340,"o":344,"t":"2024-11-07T05:00:00Z","v":75929,"vw":343.144152},{"c":348.58,"h":350.68,"l":341.25,"n":5479,"o":343.56,"t":"2024-11-08T05:00:00Z","v":114736,"vw":348.378523},{"c":348.57,"h":352,"l":347.87,"n":5031,"o":348.58,"t":"2024-11-11T05:00:00Z","v":81798,"vw":349.379968},{"c":350.55,"h":352,"l":347.93,"n":4459,"o":349.26,"t":"2024-11-12T05:00:00Z","v":83977,"vw":350.45412},{"c":345.47,"h":352.55,"l":344.455,"n":6601,"o":351.31,"t":"2024-11-13T05:00:00Z","v":839488,"vw":346.945956},{"c":342.99,"h":347.625,"l":341.57,"n":7121,"o":347.16,"t":"2024-11-14T05:00:00Z","v":115993,"vw":343.549507},{"c":337.57,"h":344.04,"l":336.56,"n":5481,"o":341.93,"t":"2024-11-15T05:00:00Z","v":128763,"vw":337.980464},{"c":334.37,"h":337.2,"l":332.44,"n":8348,"o":335.72,"t":"2024-11-18T05:00:00Z","v":255370,"vw":334.116032},{"c":334.88,"h":337.83,"l":331.04,"n":6746,"o":333.2,"t":"2024-11-19T05:00:00Z","v":145787,"vw":334.949753},{"c":335.77,"h":336.21,"l":328.59,"n":4769,"o":336.19,"t":"2024-11-20T05:00:00Z","v":98506,"vw":334.720941},{"c":340.07,"h":341.34,"l":334.34,"n":4800,"o":338,"t":"2024-11-21T05:00:00Z","v":118377,"vw":339.893265},{"c":346.21,"h":347.13,"l":339.12,"n":6633,"o":339.12,"t":"2024-11-22T05:00:00Z","v":129103,"vw":345.379708},{"c":352.76,"h":352.94,"l":347.74,"n":6793,"o":347.74,"t":"2024-11-25T05:00:00Z","v":181982,"vw":352.166568},{"c":354.74,"h":357.06,"l":349.85,"n":6911,"o":352.03,"t":"2024-11-26T05:00:00Z","v":172288,"vw":355.059731},{"c":355.65,"h":359.497,"l":352.69,"n":5031,"o":355.29,"t":"2024-11-27T05:00:00Z","v":109475,"vw":354.963428},{"c":354.15,"h":356.83,"l":351.32,"n":3769,"o":355.11,"t":"2024-11-29T05:00:00Z","v":112549,"vw":354.371705},{"c":354.3,"h":356.3,"l":351.37,"n":6277,"o":353.36,"t":"2024-12-02T05:00:00Z","v":154357,"vw":353.967465},{"c":351.17,"h":354.51,"l":349.14,"n":6501,"o":352.55,"t":"2024-12-03T05:00:00Z","v":116604,"vw":351.219919},{"c":353.94,"h":354.28,"l":349.9031,"n":4835,"o":350.1,"t":"2024-12-04T05:00:00Z","v":108444,"vw":352.442838},{"c":357.07,"h":358.91,"l":351.35,"n":6036,"o":351.35,"t":"2024-12-05T05:00:00Z","v":119554,"vw":356.731476},{"c":358.02,"h":361.73,"l":355.35,"n":5416,"o":358.3,"t":"2024-12-06T05:00:00Z","v":101550,"vw":358.014056},{"c":356.07,"h":359.977,"l":353.07,"n":7151,"o":359.55,"t":"2024-12-09T05:00:00Z","v":204905,"vw":355.462164},{"c":357.57,"h":362.01,"l":351.94,"n":7310,"o":355.08,"t":"2024-12-10T05:00:00Z","v":136276,"vw":357.730551},{"c":358.47,"h":361.6499,"l":355.035,"n":6221,"o":356.22,"t":"2024-12-11T05:00:00Z","v":174455,"vw":357.754258},{"c":358.78,"h":361.76,"l":358.26,"n":5446,"o":358.97,"t":"2024-12-12T05:00:00Z","v":97657,"vw":359.328039},{"c":352.91,"h":358.63,"l":351.38,"n":6171,"o":357.16,"t":"2024-12-13T05:00:00Z","v":138236,"vw":353.312104},{"c":355.53,"h":365,"l":352.66,"n":6399,"o":352.86,"t":"2024-12-16T05:00:00Z","v":112811,"vw":355.709336},{"c":349.69,"h":352.76,"l":348.3051,"n":5652,"o":352.76,"t":"2024-12-17T05:00:00Z","v":299422,"vw":349.898773},{"c":337.5,"h":350.92,"l":337.38,"n":4541,"o":349.18,"t":"2024-12-18T05:00:00Z","v":105100,"vw":340.540984},{"c":337.94,"h":340.92,"l":336.39,"n":6822,"o":338.35,"t":"2024-12-19T05:00:00Z","v":134371,"vw":338.456959},{"c":340.32,"h":341.5,"l":336.12,"n":7348,"o":336.12,"t":"2024-12-20T05:00:00Z","v":355684,"vw":339.815558},{"c":338.92,"h":339.84,"l":333.3816,"n":4684,"o":338.1,"t":"2024-12-23T05:00:00Z","v":81164,"vw":338.339966},{"c":340.77,"h":341.35,"l":338.785,"n":1809,"o":339.43,"t":"2024-12-24T05:00:00Z","v":28099,"vw":340.610789},{"c":342,"h":342.34,"l":338.74,"n":2858,"o":339.38,"t":"2024-12-26T05:00:00Z","v":47813,"vw":341.567962},{"c":339.81,"h":340.905,"l":337.06,"n":3516,"o":339.69,"t":"2024-12-27T05:00:00Z","v":53778,"vw":339.523787},{"c":337.67,"h":338.87,"l":330.94,"n":4771,"o":336.58,"t":"2024-12-30T05:00:00Z","v":68424,"vw":337.025961},{"c":336.76,"h":339.99,"l":335.03,"n":4093,"o":339.62,"t":"2024-12-31T05:00:00Z","v":84595,"vw":336.737413},{"c":332.38,"h":338.5,"l":331.88,"n":5520,"o":337.27,"t":"2025-01-02T05:00:00Z","v":99624,"vw":333.37401},{"c":334.73,"h":336.21,"l":333.4,"n":4942,"o":333.4,"t":"2025-01-03T05:00:00Z","v":79302,"vw":334.771014},{"c":325.09,"h":335.02,"l":323.575,"n":6748,"o":334.02,"t":"2025-01-06T05:00:00Z","v":138878,"vw":326.013945},{"c":321.05,"h":326.97,"l":319.27,"n":5305,"o":326.84,"t":"2025-01-07T05:00:00Z","v":90677,"vw":321.582218},{"c":322.36,"h":322.65,"l":318.56,"n":4999,"o":321.05,"t":"2025-01-08T05:00:00Z","v":140058,"vw":321.44214},{"c":315.92,"h":318.6,"l":314.7437,"n":6221,"o":318.6,"t":"2025-01-10T05:00:00Z","v":133499,"vw":316.330346},{"c":319.77,"h":319.77,"l":313.7364,"n":5009,"o":315.92,"t":"2025-01-13T05:00:00Z","v":118491,"vw":318.443016},{"c":324.575,"h":324.91,"l":319.77,"n":4364,"o":319.77,"t":"2025-01-14T05:00:00Z","v":107528,"vw":323.819689},{"c":327.07,"h":331.2,"l":325.14,"n":5315,"o":329.13,"t":"2025-01-15T05:00:00Z","v":119313,"vw":327.500934},{"c":328.47,"h":329.59,"l":326.04,"n":5600,"o":327.68,"t":"2025-01-16T05:00:00Z","v":109246,"vw":328.063329},{"c":327.17,"h":332,"l":326.03,"n":4851,"o":330.83,"t":"2025-01-17T05:00:00Z","v":134415,"vw":327.462242},{"c":330.91,"h":331.05,"l":327.28,"n":6822,"o":328.08,"t":"2025-01-21T05:00:00Z","v":217310,"vw":329.932407},{"c":329.78,"h":334.38,"l":329.32,"n":5686,"o":331.24,"t":"2025-01-22T05:00:00Z","v":98238,"vw":330.939551},{"c":327.04,"h":330.28,"l":325.92,"n":5919,"o":328.39,"t":"2025-01-23T05:00:00Z","v":98917,"vw":327.206935},{"c":328.77,"h":330,"l":327.04,"n":5431,"o":327.04,"t":"2025-01-24T05:00:00Z","v":122104,"vw":328.409278},{"c":333.49,"h":333.87,"l":328.03,"n":6622,"o":328.03,"t":"2025-01-27T05:00:00Z","v":120215,"vw":332.923832},{"c":330.45,"h":335.21,"l":330.39,"n":4959,"o":332.3,"t":"2025-01-28T05:00:00Z","v":81566,"vw":331.804925},{"c":326.48,"h":330.9879,"l":324.36,"n":5661,"o":329.67,"t":"2025-01-29T05:00:00Z","v":112728,"vw":327.012431},{"c":330.56,"h":333.41,"l":328.46,"n":4866,"o":328.46,"t":"2025-01-30T05:00:00Z","v":85881,"vw":330.552551},{"c":328.64,"h":332.5,"l":328.22,"n":4661,"o":331.55,"t":"2025-01-31T05:00:00Z","v":82883,"vw":329.019337},{"c":326.91,"h":328.59,"l":319.89,"n":7921,"o":325.03,"t":"2025-02-03T05:00:00Z","v":193816,"vw":324.569781},{"c":325.7,"h":329.045,"l":324.44,"n":4870,"o":325.28,"t":"2025-02-04T05:00:00Z","v":85233,"vw":326.122448},{"c":325.37,"h":335,"l":323.4,"n":4671,"o":328.13,"t":"2025-02-05T05:00:00Z","v":87928,"vw":325.159463},{"c":327.07,"h":327.935,"l":324.42,"n":4935,"o":327.36,"t":"2025-02-06T05:00:00Z","v":93842,"vw":326.869201},{"c":326.34,"h":328.9599,"l":324.83,"n":3751,"o":327.88,"t":"2025-02-07T05:00:00Z","v":58437,"vw":326.199009},{"c":324.67,"h":326.57,"l":324.22,"n":4974,"o":326.57,"t":"2025-02-10T05:00:00Z","v":85275,"vw":324.858313},{"c":321.53,"h":323.83,"l":319.855,"n":5650,"o":322.31,"t":"2025-02-11T05:00:00Z","v":107759,"vw":321.51717},{"c":320.26,"h":320.77,"l":317.72,"n":5185,"o":319.01,"t":"2025-02-12T05:00:00Z","v":96164,"vw":319.597975},{"c":328.8,"h":329.31,"l":319.87,"n":6371,"o":320.98,"t":"2025-02-13T05:00:00Z","v":100063,"vw":326.957406},{"c":325.02,"h":330.545,"l":324.58,"n":4810,"o":329.02,"t":"2025-02-14T05:00:00Z","v":87679,"vw":326.277897},{"c":328.72,"h":329.06,"l":323.39,"n":6139,"o":324.98,"t":"2025-02-18T05:00:00Z","v":127630,"vw":327.426736},{"c":328.45,"h":329.155,"l":326.45,"n":6443,"o":327.27,"t":"2025-02-19T05:00:00Z","v":150406,"vw":327.966685},{"c":327.05,"h":329.16,"l":325.07,"n":7535,"o":327.37,"t":"2025-02-20T05:00:00Z","v":174576,"vw":327.550778},{"c":322.58,"h":328.7,"l":321.7561,"n":5666,"o":328.7,"t":"2025-02-21T05:00:00Z","v":117391,"vw":323.260634},{"c":321.98,"h":324.94,"l":321.64,"n":8673,"o":322.77,"t":"2025-02-24T05:00:00Z","v":160557,"vw":322.525211},{"c":323.21,"h":324.63,"l":319.33,"n":7999,"o":323.71,"t":"2025-02-25T05:00:00Z","v":169724,"vw":322.331821},{"c":319.96,"h":325.62,"l":319.58,"n":6707,"o":321.33,"t":"2025-02-26T05:00:00Z","v":163148,"vw":320.630077},{"c":311.16,"h":322.48,"l":308.29,"n":10974,"o":322.48,"t":"2025-02-27T05:00:00Z","v":237779,"vw":312.213916},{"c":313.72,"h":314.09,"l":307.58,"n":10170,"o":313.27,"t":"2025-02-28T05:00:00Z","v":244219,"vw":311.849897},{"c":307,"h":318.95,"l":306.03,"n":10134,"o":314.85,"t":"2025-03-03T05:00:00Z","v":277833,"vw":309.950969},{"c":299.06,"h":305.82,"l":297.6,"n":10994,"o":305.82,"t":"2025-03-04T05:00:00Z","v":258580,"vw":299.56925},{"c":302.06,"h":304.84,"l":296.92,"n":7055,"o":298.39,"t":"2025-03-05T05:00:00Z","v":198201,"vw":301.71365},{"c":296.54,"h":300.95,"l":293.61,"n":8459,"o":298.61,"t":"2025-03-06T05:00:00Z","v":211267,"vw":296.796023},{"c":290.65,"h":295.22,"l":285.62,"n":8132,"o":295.06,"t":"2025-03-07T05:00:00Z","v":184053,"vw":290.278723},{"c":282.51,"h":290.72,"l":281.74,"n":8413,"o":287.54,"t":"2025-03-10T04:00:00Z","v":194260,"vw":283.633523},{"c":284.43,"h":286.5,"l":278.64,"n":12647,"o":281.7,"t":"2025-03-11T04:00:00Z","v":411514,"vw":283.405296},{"c":287.53,"h":288.75,"l":283.02,"n":10501,"o":286.92,"t":"2025-03-12T04:00:00Z","v":245333,"vw":286.342275},{"c":282.49,"h":287.02,"l":281.46,"n":7264,"o":287.02,"t":"2025-03-13T04:00:00Z","v":146949,"vw":283.253555},{"c":286.94,"h":287.52,"l":282.92,"n":6868,"o":283.65,"t":"2025-03-14T04:00:00Z","v":170970,"vw":286.797383},{"c":291.09,"h":293.34,"l":285.955,"n":9682,"o":287.58,"t":"2025-03-17T04:00:00Z","v":275639,"vw":291.31311},{"c":291.71,"h":292.49,"l":287.07,"n":7970,"o":290.89,"t":"2025-03-18T04:00:00Z","v":157351,"vw":290.922987},{"c":296.64,"h":298.35,"l":289.71,"n":8340,"o":291,"t":"2025-03-19T04:00:00Z","v":193315,"vw":296.063011},{"c":295.7,"h":299.44,"l":294.62,"n":7430,"o":295.29,"t":"2025-03-20T04:00:00Z","v":190378,"vw":296.156077},{"c":298.12,"h":298.96,"l":293.02,"n":7898,"o":297.18,"t":"2025-03-21T04:00:00Z","v":434408,"vw":297.570864},{"c":303.63,"h":305.69,"l":298.0963,"n":8992,"o":300.45,"t":"2025-03-24T04:00:00Z","v":281610,"vw":303.582026},{"c":305.26,"h":307.48,"l":301.89,"n":7469,"o":304.35,"t":"2025-03-25T04:00:00Z","v":255909,"vw":305.106965},{"c":300.74,"h":308.64,"l":300.39,"n":6715,"o":306.98,"t":"2025-03-26T04:00:00Z","v":168061,"vw":302.557615},{"c":302.01,"h":304.19,"l":299.24,"n":5850,"o":300.79,"t":"2025-03-27T04:00:00Z","v":123855,"vw":302.101352},{"c":296.11,"h":302.135,"l":294.29,"n":7299,"o":301.44,"t":"2025-03-28T04:00:00Z","v":188827,"vw":296.590989},{"c":299.87,"h":301.95,"l":293.5,"n":7838,"o":294.63,"t":"2025-03-31T04:00:00Z","v":190154,"vw":298.856443},{"c":301.51,"h":303.32,"l":297.16,"n":9240,"o":300.37,"t":"2025-04-01T04:00:00Z","v":235731,"vw":301.181377},{"c":301.88,"h":301.96,"l":290.405,"n":10236,"o":299.82,"t":"2025-04-02T04:00:00Z","v":269803,"vw":297.743074},{"c":290.88,"h":295.77,"l":289.12,"n":9053,"o":293.95,"t":"2025-04-03T04:00:00Z","v":208568,"vw":291.550069},{"c":268.76,"h":282.47,"l":268.305,"n":13937,"o":282.47,"t":"2025-04-04T04:00:00Z","v":193873,"vw":271.947818},{"c":257.85,"h":267.9,"l":251.53,"n":13605,"o":257.91,"t":"2025-04-07T04:00:00Z","v":308234,"vw":257.917112},{"c":255.31,"h":267.05,"l":252,"n":10386,"o":267,"t":"2025-04-08T04:00:00Z","v":222163,"vw":257.760444},{"c":278.39,"h":279.85,"l":250.34,"n":11074,"o":253.89,"t":"2025-04-09T04:00:00Z","v":250793,"vw":266.903632},{"c":270.7,"h":278.08,"l":261.565,"n":10604,"o":275.47,"t":"2025-04-10T04:00:00Z","v":190832,"vw":270.385527},{"c":273.35,"h":274.98,"l":265.77,"n":8002,"o":271.02,"t":"2025-04-11T04:00:00Z","v":174170,"vw":272.507973},{"c":282.94,"h":285.26,"l":276.59,"n":9275,"o":277.39,"t":"2025-04-14T04:00:00Z","v":163203,"vw":282.57935},{"c":284.24,"h":287.44,"l":273,"n":6155,"o":281.44,"t":"2025-04-15T04:00:00Z","v":137021,"vw":284.409008},{"c":275.37,"h":284.525,"l":274.05,"n":7481,"o":282.82,"t":"2025-04-16T04:00:00Z","v":221966,"vw":276.828426},{"c":277.19,"h":280.49,"l":275.0281,"n":7118,"o":276.31,"t":"2025-04-17T04:00:00Z","v":190859,"vw":277.399327},{"c":265.91,"h":274.31,"l":264.73,"n":7173,"o":274.31,"t":"2025-04-21T04:00:00Z","v":269435,"vw":266.541248},{"c":272.96,"h":274.2,"l":264.58,"n":7298,"o":266.9,"t":"2025-04-22T04:00:00Z","v":274961,"vw":272.347589},{"c":274.61,"h":284.88,"l":273.51,"n":7589,"o":278.35,"t":"2025-04-23T04:00:00Z","v":177954,"vw":276.823962},{"c":279.71,"h":279.97,"l":274.59,"n":5874,"o":275.4,"t":"2025-04-24T04:00:00Z","v":122865,"vw":278.755405},{"c":280.63,"h":281.01,"l":276.33,"n":5412,"o":276.77,"t":"2025-04-25T04:00:00Z","v":123014,"vw":279.822744},{"c":278.74,"h":283.54,"l":277.93,"n":6791,"o":280.53,"t":"2025-04-28T04:00:00Z","v":186874,"vw":279.243965},{"c":282.33,"h":283.635,"l":277.35,"n":8677,"o":278.74,"t":"2025-04-29T04:00:00Z","v":295968,"vw":280.994679},{"c":284.72,"h":285.54,"l":272.49,"n":8829,"o":278.31,"t":"2025-04-30T04:00:00Z","v":206904,"vw":282.822413},{"c":283.16,"h":286.11,"l":272.135,"n":12289,"o":275.21,"t":"2025-05-01T04:00:00Z","v":415151,"vw":283.328907},{"c":293.19,"h":295.5299,"l":285.84,"n":7659,"o":288.34,"t":"2025-05-02T04:00:00Z","v":219948,"vw":293.216977},{"c":295.15,"h":297.485,"l":286.865,"n":7737,"o":290.05,"t":"2025-05-05T04:00:00Z","v":206318,"vw":295.018904},{"c":293.53,"h":295.015,"l":288.54,"n":7369,"o":290.3,"t":"2025-05-06T04:00:00Z","v":193894,"vw":293.571943},{"c":297.93,"h":300.59,"l":294.36,"n":7040,"o":295.77,"t":"2025-05-07T04:00:00Z","v":171563,"vw":297.989819},{"c":304.995,"h":307.37,"l":299.63,"n":8039,"o":300.82,"t":"2025-05-08T04:00:00Z","v":194574,"vw":305.279559},{"c":304.3,"h":306.05,"l":302.68,"n":6674,"o":304.81,"t":"2025-05-09T04:00:00Z","v":133539,"vw":304.545921},{"c":309.36,"h":314.9,"l":306.76,"n":7911,"o":312.13,"t":"2025-05-12T04:00:00Z","v":169748,"vw":309.302805},{"c":307.485,"h":311.69,"l":307.06,"n":8305,"o":309.3,"t":"2025-05-13T04:00:00Z","v":173942,"vw":308.618072},{"c":306.41,"h":307.905,"l":303.21,"n":5909,"o":305.55,"t":"2025-05-14T04:00:00Z","v":138942,"vw":306.169992},{"c":310.06,"h":310.86,"l":303.8,"n":8732,"o":305.34,"t":"2025-05-15T04:00:00Z","v":272695,"vw":308.292158},{"c":309.46,"h":311.63,"l":307.89,"n":6866,"o":308.76,"t":"2025-05-16T04:00:00Z","v":175121,"vw":309.211444},{"c":310.65,"h":311.285,"l":304.865,"n":7431,"o":307,"t":"2025-05-19T04:00:00Z","v":218702,"vw":310.437277},{"c":310.44,"h":312.05,"l":308.34,"n":5219,"o":309.15,"t":"2025-05-20T04:00:00Z","v":88097,"vw":310.041381},{"c":305.82,"h":308.675,"l":304.07,"n":5909,"o":307.12,"t":"2025-05-21T04:00:00Z","v":183076,"vw":306.046457},{"c":306.67,"h":308.615,"l":302.58,"n":6390,"o":305.82,"t":"2025-05-22T04:00:00Z","v":147649,"vw":306.675059},{"c":304.12,"h":306.18,"l":302.1,"n":5710,"o":302.1,"t":"2025-05-23T04:00:00Z","v":115052,"vw":304.505271},{"c":309.02,"h":309.06,"l":304.9,"n":7251,"o":306.21,"t":"2025-05-27T04:00:00Z","v":169487,"vw":307.767221},{"c":306.55,"h":309.8,"l":306.035,"n":7462,"o":308.69,"t":"2025-05-28T04:00:00Z","v":200922,"vw":307.177148},{"c":308.93,"h":309.36,"l":304.86,"n":7480,"o":306.58,"t":"2025-05-29T04:00:00Z","v":347402,"vw":307.47806},{"c":308.42,"h":309.35,"l":304.34,"n":5983,"o":308,"t":"2025-05-30T04:00:00Z","v":170477,"vw":308.102858},{"c":307.6,"h":308.255,"l":303.455,"n":8055,"o":307.7,"t":"2025-06-02T04:00:00Z","v":150531,"vw":306.584863},{"c":308.23,"h":309.35,"l":303.915,"n":8137,"o":306.31,"t":"2025-06-03T04:00:00Z","v":180959,"vw":308.106516},{"c":310.12,"h":315,"l":307.82,"n":9411,"o":309.35,"t":"2025-06-04T04:00:00Z","v":170342,"vw":310.217803},{"c":306.66,"h":312.53,"l":305.76,"n":8049,"o":312.44,"t":"2025-06-05T04:00:00Z","v":162468,"vw":307.933451},{"c":312.385,"h":312.825,"l":309.365,"n":7709,"o":311.36,"t":"2025-06-06T04:00:00Z","v":222161,"vw":311.454568},{"c":307.12,"h":314.995,"l":306.17,"n":7747,"o":313.36,"t":"2025-06-09T04:00:00Z","v":172009,"vw":307.962622},{"c":303.19,"h":308.48,"l":302.41,"n":8570,"o":306.99,"t":"2025-06-10T04:00:00Z","v":190989,"vw":304.671422},{"c":304.03,"h":305.265,"l":301.61,"n":7526,"o":303.3,"t":"2025-06-11T04:00:00Z","v":174583,"vw":303.331252},{"c":305.57,"h":305.73,"l":301.03,"n":6534,"o":303.28,"t":"2025-06-12T04:00:00Z","v":143886,"vw":304.838343},{"c":299.12,"h":304.005,"l":298.4,"n":6159,"o":303,"t":"2025-06-13T04:00:00Z","v":125492,"vw":300.1676},{"c":301.79,"h":305.205,"l":300.36,"n":7604,"o":300.36,"t":"2025-06-16T04:00:00Z","v":151579,"vw":302.508349},{"c":300.79,"h":302.78,"l":293.29,"n":7121,"o":300.1,"t":"2025-06-17T04:00:00Z","v":196775,"vw":300.73029},{"c":302.78,"h":308.17,"l":301.41,"n":8703,"o":301.41,"t":"2025-06-18T04:00:00Z","v":240404,"vw":303.561257},{"c":300.61,"h":304.25,"l":300.07,"n":6897,"o":302.73,"t":"2025-06-20T04:00:00Z","v":522002,"vw":300.754644},{"c":302.84,"h":303.9,"l":298.01,"n":8518,"o":300.19,"t":"2025-06-23T04:00:00Z","v":294322,"vw":302.487406},{"c":309.88,"h":311.2,"l":291.8901,"n":13258,"o":303.47,"t":"2025-06-24T04:00:00Z","v":530979,"vw":305.782595},{"c":310,"h":311.3,"l":306.22,"n":12175,"o":310.02,"t":"2025-06-25T04:00:00Z","v":263693,"vw":309.737233},{"c":310.54,"h":314.9999,"l":309.94,"n":8245,"o":311.57,"t":"2025-06-26T04:00:00Z","v":213123,"vw":310.978898},{"c":313.01,"h":316.71,"l":310.32,"n":9519,"o":311.65,"t":"2025-06-27T04:00:00Z","v":836251,"vw":313.12124},{"c":313.93,"h":316.71,"l":311.98,"n":9618,"o":314.62,"t":"2025-06-30T04:00:00Z","v":225230,"vw":313.738124},{"c":311.89,"h":313.4,"l":305.955,"n":11896,"o":312.24,"t":"2025-07-01T04:00:00Z","v":520656,"vw":310.304523},{"c":310.5,"h":313.33,"l":307.25,"n":10538,"o":311.89,"t":"2025-07-02T04:00:00Z","v":233873,"vw":310.34678},{"c":311.29,"h":312.65,"l":309.38,"n":5244,"o":310.5,"t":"2025-07-03T04:00:00Z","v":168687,"vw":311.154346},{"c":304.9,"h":311.615,"l":304.385,"n":11530,"o":310.79,"t":"2025-07-07T04:00:00Z","v":326790,"vw":305.629712},{"c":303.79,"h":307.17,"l":302.36,"n":11043,"o":304.76,"t":"2025-07-08T04:00:00Z","v":354606,"vw":304.117696},{"c":299.88,"h":304.66,"l":299.48,"n":10597,"o":303.42,"t":"2025-07-09T04:00:00Z","v":344758,"vw":301.263113},{"c":299,"h":301.61,"l":296.58,"n":11281,"o":298.69,"t":"2025-07-10T04:00:00Z","v":330939,"vw":299.181988},{"c":293.88,"h":297.4,"l":292.89,"n":7845,"o":297.06,"t":"2025-07-11T04:00:00Z","v":186583,"vw":294.206838},{"c":294.23,"h":295.8,"l":292.68,"n":8946,"o":293.91,"t":"2025-07-14T04:00:00Z","v":256359,"vw":294.309485},{"c":286.48,"h":294.365,"l":285.91,"n":9611,"o":294.1,"t":"2025-07-15T04:00:00Z","v":383732,"vw":288.35263},{"c":289.74,"h":289.93,"l":282.63,"n":10327,"o":287.11,"t":"2025-07-16T04:00:00Z","v":321532,"vw":288.086651},{"c":291.06,"h":291.4,"l":287.83,"n":7183,"o":288.94,"t":"2025-07-17T04:00:00Z","v":174277,"vw":290.531468},{"c":288.53,"h":292.75,"l":286.96,"n":8021,"o":292.75,"t":"2025-07-18T04:00:00Z","v":184221,"vw":288.584328},{"c":282.8,"h":291.52,"l":282.74,"n":8725,"o":289.23,"t":"2025-07-21T04:00:00Z","v":355798,"vw":283.739488},{"c":277.04,"h":284.1,"l":276.34,"n":14894,"o":282.79,"t":"2025-07-22T04:00:00Z","v":556983,"vw":278.381832},{"c":276.65,"h":280.49,"l":273.65,"n":9741,"o":277.74,"t":"2025-07-23T04:00:00Z","v":326530,"vw":276.777348},{"c":278.35,"h":279.395,"l":275.82,"n":10221,"o":275.82,"t":"2025-07-24T04:00:00Z","v":265212,"vw":278.138014},{"c":278.03,"h":279.61,"l":277.17,"n":7231,"o":279.02,"t":"2025-07-25T04:00:00Z","v":243125,"vw":278.261671},{"c":282.56,"h":282.81,"l":277.52,"n":11886,"o":277.84,"t":"2025-07-28T04:00:00Z","v":348871,"vw":282.057164},{"c":286.81,"h":287.46,"l":283.02,"n":11264,"o":283.9,"t":"2025-07-29T04:00:00Z","v":311431,"vw":286.218679},{"c":284.24,"h":289.63,"l":283.42,"n":12621,"o":286.54,"t":"2025-07-30T04:00:00Z","v":368557,"vw":285.538927},{"c":276.46,"h":279.33,"l":269.76,"n":19948,"o":277.03,"t":"2025-07-31T04:00:00Z","v":637462,"vw":275.64816},{"c":272.42,"h":276.47,"l":268.705,"n":16433,"o":274.43,"t":"2025-08-01T04:00:00Z","v":542671,"vw":272.479976},{"c":270.4,"h":276.4275,"l":266.16,"n":12550,"o":273.36,"t":"2025-08-04T04:00:00Z","v":458110,"vw":270.610357},{"c":262.07,"h":272,"l":261.76,"n":14778,"o":270.73,"t":"2025-08-05T04:00:00Z","v":492937,"vw":263.750496},{"c":259.99,"h":263.55,"l":257.295,"n":13423,"o":263.48,"t":"2025-08-06T04:00:00Z","v":361084,"vw":259.952142},{"c":260.05,"h":264.29,"l":259.93,"n":9853,"o":263.05,"t":"2025-08-07T04:00:00Z","v":247213,"vw":260.710233},{"c":258.92,"h":263.13,"l":257.89,"n":9381,"o":261.43,"t":"2025-08-08T04:00:00Z","v":239084,"vw":259.793245},{"c":255.31,"h":262.41,"l":254.52,"n":10608,"o":259.24,"t":"2025-08-11T04:00:00Z","v":361686,"vw":257.322244},{"c":258.28,"h":259.03,"l":253.55,"n":9939,"o":256.08,"t":"2025-08-12T04:00:00Z","v":222351,"vw":257.696875},{"c":261.05,"h":261.4115,"l":256.99,"n":10683,"o":258.69,"t":"2025-08-13T04:00:00Z","v":304247,"vw":259.328594},{"c":259.08,"h":260.85,"l":258.36,"n":9333,"o":260.1,"t":"2025-08-14T04:00:00Z","v":206127,"vw":259.489257},{"c":258.63,"h":261.41,"l":256.575,"n":8594,"o":258.65,"t":"2025-08-15T04:00:00Z","v":292433,"vw":258.472528},{"c":258.54,"h":261.005,"l":256.38,"n":9276,"o":258.19,"t":"2025-08-18T04:00:00Z","v":234060,"vw":258.374816},{"c":260.37,"h":261.035,"l":258.325,"n":7714,"o":258.66,"t":"2025-08-19T04:00:00Z","v":172354,"vw":260.078262},{"c":262.29,"h":262.52,"l":259.1,"n":11539,"o":261,"t":"2025-08-20T04:00:00Z","v":723430,"vw":261.490267},{"c":258.67,"h":261.62,"l":258.38,"n":8972,"o":260.45,"t":"2025-08-21T04:00:00Z","v":385741,"vw":258.996825},{"c":263.82,"h":266.0525,"l":259.9,"n":9450,"o":259.9,"t":"2025-08-22T04:00:00Z","v":364708,"vw":263.978376},{"c":261.29,"h":264.61,"l":260.49,"n":9579,"o":262.5,"t":"2025-08-25T04:00:00Z","v":388401,"vw":261.535496},{"c":260.29,"h":262.1925,"l":258.66,"n":7945,"o":261.54,"t":"2025-08-26T04:00:00Z","v":347910,"vw":260.116671},{"c":265.17,"h":265.73,"l":258.99,"n":11171,"o":259.29,"t":"2025-08-27T04:00:00Z","v":469578,"vw":263.847477},{"c":261.26,"h":265.31,"l":261.16,"n":8630,"o":265.31,"t":"2025-08-28T04:00:00Z","v":326828,"vw":261.61336},{"c":262.42,"h":263.6699,"l":261.69,"n":8598,"o":261.89,"t":"2025-08-29T04:00:00Z","v":345476,"vw":262.430636},{"c":255.99,"h":261.76,"l":254.58,"n":9540,"o":261.76,"t":"2025-09-02T04:00:00Z","v":332462,"vw":256.524064},{"c":255.87,"h":256.24,"l":253.61,"n":10847,"o":255.18,"t":"2025-09-03T04:00:00Z","v":294817,"vw":255.48704},{"c":258.11,"h":258.12,"l":255.135,"n":10195,"o":256.63,"t":"2025-09-04T04:00:00Z","v":319412,"vw":257.43074},{"c":257.24,"h":260.79,"l":255.82,"n":8914,"o":258.01,"t":"2025-09-05T04:00:00Z","v":249014,"vw":257.406315},{"c":257.72,"h":258.03,"l":255.855,"n":12685,"o":257.24,"t":"2025-09-08T04:00:00Z","v":331317,"vw":257.27793},{"c":257.63,"h":258.8,"l":256.27,"n":9279,"o":258.48,"t":"2025-09-09T04:00:00Z","v":179356,"vw":257.513176},{"c":251.35,"h":257.565,"l":249.56,"n":11992,"o":256.83,"t":"2025-09-10T04:00:00Z","v":282322,"vw":251.980206},{"c":256.97,"h":257.79,"l":251.62,"n":10234,"o":251.62,"t":"2025-09-11T04:00:00Z","v":317398,"vw":256.522812},{"c":257.14,"h":261.37,"l":254.12,"n":16761,"o":257.2,"t":"2025-09-12T04:00:00Z","v":833099,"vw":258.437356},{"c":246.61,"h":257.215,"l":244.44,"n":14103,"o":257.14,"t":"2025-09-15T04:00:00Z","v":392221,"vw":249.359565},{"c":248.88,"h":249.38,"l":245.38,"n":11509,"o":247.77,"t":"2025-09-16T04:00:00Z","v":315660,"vw":247.787202},{"c":248.92,"h":252.24,"l":247.15,"n":10945,"o":249.92,"t":"2025-09-17T04:00:00Z","v":422090,"vw":250.320691},{"c":233.7,"h":250.54,"l":232.97,"n":18653,"o":249.35,"t":"2025-09-18T04:00:00Z","v":602845,"vw":238.524336},{"c":235.16,"h":235.555,"l":230.86,"n":15771,"o":233.5,"t":"2025-09-19T04:00:00Z","v":1032625,"vw":234.763779},{"c":234.11,"h":237,"l":233.7056,"n":14358,"o":233.86,"t":"2025-09-22T04:00:00Z","v":585401,"vw":234.496998},{"c":235.87,"h":238.8,"l":234.47,"n":11671,"o":234.47,"t":"2025-09-23T04:00:00Z","v":451880,"vw":236.236007},{"c":237.11,"h":237.49,"l":232.86,"n":12493,"o":236.04,"t":"2025-09-24T04:00:00Z","v":1093093,"vw":236.305879},{"c":231.72,"h":236.68,"l":230.09,"n":14093,"o":236.04,"t":"2025-09-25T04:00:00Z","v":512893,"vw":231.80428},{"c":234.9,"h":238.04,"l":231.61,"n":11864,"o":232.09,"t":"2025-09-26T04:00:00Z","v":382188,"vw":235.26568},{"c":234.12,"h":235.37,"l":231.05,"n":16265,"o":234.1,"t":"2025-09-29T04:00:00Z","v":642948,"vw":233.577014},{"c":232.01,"h":234.9027,"l":230.45,"n":11192,"o":233.59,"t":"2025-09-30T04:00:00Z","v":432062,"vw":231.890012},{"c":227.02,"h":233.455,"l":226.26,"n":14855,"o":232.03,"t":"2025-10-01T04:00:00Z","v":524430,"vw":227.712812},{"c":226.26,"h":228.675,"l":225.35,"n":13437,"o":226.8,"t":"2025-10-02T04:00:00Z","v":503867,"vw":226.571857},{"c":226.12,"h":227.7956,"l":222.705,"n":12884,"o":225.37,"t":"2025-10-03T04:00:00Z","v":515880,"vw":225.422169},{"c":223.63,"h":226.32,"l":221.02,"n":11531,"o":226.285,"t":"2025-10-06T04:00:00Z","v":391987,"vw":223.286302},{"c":226.25,"h":226.45,"l":224,"n":11262,"o":224.4,"t":"2025-10-07T04:00:00Z","v":343878,"vw":225.445653},{"c":228.23,"h":228.555,"l":224.595,"n":11762,"o":226.3,"t":"2025-10-08T04:00:00Z","v":427015,"vw":227.34319},{"c":226.9,"h":228.7,"l":225.56,"n":9875,"o":227.74,"t":"2025-10-09T04:00:00Z","v":267909,"vw":226.972657},{"c":225.34,"h":228.95,"l":223.45,"n":9780,"o":228.12,"t":"2025-10-10T04:00:00Z","v":288442,"vw":225.626519},{"c":225.97,"h":227.08,"l":223.2,"n":10617,"o":225.94,"t":"2025-10-13T04:00:00Z","v":297435,"vw":225.506663},{"c":225.07,"h":227.51,"l":224.72,"n":10592,"o":224.8,"t":"2025-10-14T04:00:00Z","v":279033,"vw":225.615766},{"c":219.68,"h":225.395,"l":218.88,"n":11091,"o":224.42,"t":"2025-10-15T04:00:00Z","v":271089,"vw":220.623321},{"c":210.71,"h":219.62,"l":210.02,"n":12043,"o":219.58,"t":"2025-10-16T04:00:00Z","v":339715,"vw":212.966658},{"c":214.51,"h":215.46,"l":211.52,"n":10853,"o":211.87,"t":"2025-10-17T04:00:00Z","v":284052,"vw":213.651312},{"c":218.2,"h":218.75,"l":214.335,"n":8834,"o":215.15,"t":"2025-10-20T04:00:00Z","v":243730,"vw":217.43962},{"c":221.61,"h":223.785,"l":217.54,"n":9612,"o":218.58,"t":"2025-10-21T04:00:00Z","v":227278,"vw":221.772158},{"c":219.97,"h":222,"l":219.39,"n":9816,"o":221.61,"t":"2025-10-22T04:00:00Z","v":358307,"vw":220.393527},{"c":218.09,"h":220.06,"l":214.98,"n":8594,"o":220.06,"t":"2025-10-23T04:00:00Z","v":286196,"vw":217.799359},{"c":219.54,"h":221.34,"l":217,"n":9529,"o":218.62,"t":"2025-10-24T04:00:00Z","v":202607,"vw":219.802235},{"c":218.33,"h":221.2,"l":217.29,"n":11768,"o":219.54,"t":"2025-10-27T04:00:00Z","v":424824,"vw":218.572417},{"c":218.12,"h":222,"l":217.38,"n":14343,"o":218.33,"t":"2025-10-28T04:00:00Z","v":501919,"vw":219.177468},{"c":208.83,"h":217.27,"l":207.02,"n":18768,"o":215.56,"t":"2025-10-29T04:00:00Z","v":605539,"vw":209.755725},{"c":214.43,"h":216.535,"l":202.8941,"n":17721,"o":208.925,"t":"2025-10-30T04:00:00Z","v":587149,"vw":213.586003},{"c":212.3,"h":218.13,"l":211.6101,"n":12888,"o":213.41,"t":"2025-10-31T04:00:00Z","v":420849,"vw":213.008817},{"c":213.3,"h":214.14,"l":207.98,"n":11494,"o":210.49,"t":"2025-11-03T05:00:00Z","v":386635,"vw":212.40593},{"c":211.67,"h":215.75,"l":210.62,"n":12671,"o":213.69,"t":"2025-11-04T05:00:00Z","v":376173,"vw":212.344189},{"c":212.55,"h":213.13,"l":208.83,"n":21609,"o":210.54,"t":"2025-11-05T05:00:00Z","v":818441,"vw":211.171207},{"c":211.64,"h":211.81,"l":206.68,"n":20655,"o":210.47,"t":"2025-11-06T05:00:00Z","v":724340,"vw":209.56323},{"c":215.49,"h":215.5,"l":208.98,"n":17555,"o":210.12,"t":"2025-11-07T05:00:00Z","v":614499,"vw":213.352999},{"c":215.07,"h":216.205,"l":212.325,"n":7865,"o":215.65,"t":"2025-11-10T05:00:00Z","v":254891,"vw":214.758114},{"c":214.54,"h":217.21,"l":213.695,"n":10385,"o":215.43,"t":"2025-11-11T05:00:00Z","v":345867,"vw":214.88307},{"c":216.25,"h":216.46,"l":213.55,"n":8873,"o":213.55,"t":"2025-11-12T05:00:00Z","v":266764,"vw":215.663742},{"c":213.98,"h":217.1983,"l":213.5,"n":9399,"o":214.28,"t":"2025-11-13T05:00:00Z","v":299445,"vw":215.041546},{"c":211.95,"h":214.18,"l":211.76,"n":9200,"o":214.18,"t":"2025-11-14T05:00:00Z","v":247060,"vw":212.863669},{"c":207.4,"h":212.05,"l":205.97,"n":9840,"o":212.05,"t":"2025-11-17T05:00:00Z","v":255087,"vw":208.627841},{"c":209.85,"h":210.7199,"l":205.99,"n":11854,"o":206.79,"t":"2025-11-18T05:00:00Z","v":344302,"vw":209.363139},{"c":210.22,"h":211.83,"l":207.95,"n":9851,"o":209.62,"t":"2025-11-19T05:00:00Z","v":275262,"vw":210.009171},{"c":209.22,"h":212.615,"l":208.05,"n":9614,"o":210.57,"t":"2025-11-20T05:00:00Z","v":307706,"vw":209.907306},{"c":212.84,"h":215.23,"l":208.945,"n":10419,"o":210.67,"t":"2025-11-21T05:00:00Z","v":320921,"vw":212.837545},{"c":210.18,"h":212.175,"l":209.37,"n":9797,"o":211.06,"t":"2025-11-24T05:00:00Z","v":324004,"vw":210.479843},{"c":213.55,"h":214.628,"l":211,"n":8176,"o":211.13,"t":"2025-11-25T05:00:00Z","v":219856,"vw":213.528821},{"c":213.72,"h":215.76,"l":212.48,"n":7503,"o":212.48,"t":"2025-11-26T05:00:00Z","v":219058,"vw":214.426592},{"c":214.86,"h":217.825,"l":212.6501,"n":5757,"o":213.01,"t":"2025-11-28T05:00:00Z","v":177194,"vw":215.653483},{"c":216.38,"h":217.45,"l":213.495,"n":9910,"o":214.03,"t":"2025-12-01T05:00:00Z","v":289565,"vw":216.326748},{"c":217.15,"h":219.62,"l":215.52,"n":9556,"o":217.25,"t":"2025-12-02T05:00:00Z","v":310994,"vw":217.488984},{"c":217.87,"h":219.42,"l":214.69,"n":9753,"o":217.48,"t":"2025-12-03T05:00:00Z","v":347665,"vw":217.150889},{"c":216.94,"h":219.255,"l":213.525,"n":9417,"o":217.68,"t":"2025-12-04T05:00:00Z","v":292157,"vw":216.581196},{"c":218.21,"h":218.5,"l":215.4556,"n":9147,"o":216.24,"t":"2025-12-05T05:00:00Z","v":248795,"vw":217.297033},{"c":217.06,"h":220,"l":213.73,"n":11057,"o":220,"t":"2025-12-08T05:00:00Z","v":304710,"vw":216.321907},{"c":215.09,"h":218.725,"l":213.94,"n":11241,"o":216.15,"t":"2025-12-09T05:00:00Z","v":374588,"vw":216.375392},{"c":216.42,"h":218.2,"l":212.34,"n":10743,"o":214.55,"t":"2025-12-10T05:00:00Z","v":443321,"vw":215.099794},{"c":213.75,"h":219.85,"l":210.6,"n":15606,"o":217.31,"t":"2025-12-11T05:00:00Z","v":525019,"vw":213.144043},{"c":214.1,"h":217.25,"l":212.88,"n":14508,"o":214.77,"t":"2025-12-12T05:00:00Z","v":614069,"vw":214.703585},{"c":210.71,"h":215.615,"l":207.69,"n":12272,"o":214.57,"t":"2025-12-15T05:00:00Z","v":586400,"vw":211.426933},{"c":209.7,"h":211.92,"l":207.41,"n":12353,"o":210.71,"t":"2025-12-16T05:00:00Z","v":636746,"vw":209.97269},{"c":213.89,"h":215.085,"l":208.425,"n":12559,"o":209.4,"t":"2025-12-17T05:00:00Z","v":414491,"vw":213.698465},{"c":208.93,"h":215.99,"l":208.265,"n":10893,"o":214.31,"t":"2025-12-18T05:00:00Z","v":373202,"vw":209.75608},{"c":215.41,"h":215.58,"l":208.22,"n":12305,"o":208.36,"t":"2025-12-19T05:00:00Z","v":1178960,"vw":214.340926},{"c":216.76,"h":218.53,"l":214.04,"n":8577,"o":215.25,"t":"2025-12-22T05:00:00Z","v":269163,"vw":216.654016},{"c":217.35,"h":217.67,"l":214.385,"n":9988,"o":216.76,"t":"2025-12-23T05:00:00Z","v":401308,"vw":216.507809},{"c":218.2,"h":219.08,"l":216.195,"n":5955,"o":217.43,"t":"2025-12-24T05:00:00Z","v":161362,"vw":218.086392},{"c":219.06,"h":219.21,"l":216.1901,"n":8893,"o":217.5,"t":"2025-12-26T05:00:00Z","v":281245,"vw":218.381054},{"c":219.03,"h":220.3,"l":216.74,"n":9059,"o":219.47,"t":"2025-12-29T05:00:00Z","v":253081,"vw":218.421144},{"c":218,"h":220,"l":216.925,"n":8966,"o":218.15,"t":"2025-12-30T05:00:00Z","v":255604,"vw":218.061981},{"c":217.31,"h":219.5,"l":216.005,"n":9706,"o":217.22,"t":"2025-12-31T05:00:00Z","v":349360,"vw":217.355411},{"c":210.42,"h":218.7,"l":209.41,"n":13024,"o":216.11,"t":"2026-01-02T05:00:00Z","v":415531,"vw":211.842451},{"c":214.01,"h":217.785,"l":209.62,"n":11424,"o":209.62,"t":"2026-01-05T05:00:00Z","v":365371,"vw":214.81775},{"c":215.63,"h":216.26,"l":212.53,"n":9356,"o":213.86,"t":"2026-01-06T05:00:00Z","v":248263,"vw":215.392707},{"c":213.76,"h":218.63,"l":212.21,"n":8902,"o":215.75,"t":"2026-01-07T05:00:00Z","v":294014,"vw":214.059553},{"c":212.36,"h":217.04,"l":211.95,"n":11319,"o":212.67,"t":"2026-01-08T05:00:00Z","v":513744,"vw":214.488139},{"c":216.82,"h":218.265,"l":208.4601,"n":10767,"o":213.65,"t":"2026-01-09T05:00:00Z","v":434784,"vw":213.896249},{"c":218.51,"h":219.76,"l":215.35,"n":9249,"o":215.35,"t":"2026-01-12T05:00:00Z","v":281941,"vw":218.378077},{"c":215.97,"h":220.25,"l":209.03,"n":18753,"o":217.81,"t":"2026-01-13T05:00:00Z","v":881555,"vw":213.850302},{"c":220,"h":221.22,"l":213.89,"n":23539,"o":216.67,"t":"2026-01-14T05:00:00Z","v":1008149,"vw":219.15162},{"c":215.64,"h":220.35,"l":214.125,"n":12659,"o":220.35,"t":"2026-01-15T05:00:00Z","v":349526,"vw":215.769625},{"c":213.91,"h":216.35,"l":212.71,"n":8133,"o":214.89,"t":"2026-01-16T05:00:00Z","v":239035,"vw":214.358403},{"c":206.94,"h":214.975,"l":206.24,"n":9905,"o":212.74,"t":"2026-01-20T05:00:00Z","v":222523,"vw":208.506999},{"c":209.93,"h":213.61,"l":207.55,"n":10349,"o":207.55,"t":"2026-01-21T05:00:00Z","v":368381,"vw":210.26183},{"c":214,"h":214.67,"l":209.05,"n":10149,"o":211.58,"t":"2026-01-22T05:00:00Z","v":359681,"vw":212.61894},{"c":210.9,"h":214.74,"l":209.54,"n":8409,"o":214,"t":"2026-01-23T05:00:00Z","v":267996,"vw":211.701214},{"c":211.24,"h":213.07,"l":208.88,"n":9622,"o":211.57,"t":"2026-01-26T05:00:00Z","v":221044,"vw":210.856203},{"c":203.22,"h":211.75,"l":199.97,"n":13089,"o":210.67,"t":"2026-01-27T05:00:00Z","v":376833,"vw":202.76642},{"c":204.6,"h":206.545,"l":201.48,"n":9016,"o":203.6,"t":"2026-01-28T05:00:00Z","v":328103,"vw":204.542649},{"c":201.24,"h":204.6,"l":197.34,"n":10076,"o":204.23,"t":"2026-01-29T05:00:00Z","v":358629,"vw":200.256916},{"c":202.09,"h":202.975,"l":199.365,"n":9852,"o":200.57,"t":"2026-01-30T05:00:00Z","v":246045,"vw":201.747247},{"c":198.29,"h":207.08,"l":197.895,"n":12063,"o":201.93,"t":"2026-02-02T05:00:00Z","v":537754,"vw":199.238247},{"c":180.39,"h":195.3901,"l":179.15,"n":21892,"o":195.25,"t":"2026-02-03T05:00:00Z","v":945267,"vw":182.6494},{"c":180.52,"h":182.6819,"l":173.77,"n":18309,"o":179.64,"t":"2026-02-04T05:00:00Z","v":681955,"vw":180.794124},{"c":169.26,"h":188.54,"l":168.51,"n":23150,"o":183.5,"t":"2026-02-05T05:00:00Z","v":1135378,"vw":173.468891},{"c":165.47,"h":173.31,"l":164.62,"n":17715,"o":170.17,"t":"2026-02-06T05:00:00Z","v":843301,"vw":166.356501},{"c":163.7,"h":167,"l":161.87,"n":23132,"o":166.46,"t":"2026-02-09T05:00:00Z","v":918381,"vw":163.438064},{"c":161.48,"h":163.84,"l":150,"n":22533,"o":153.8,"t":"2026-02-10T05:00:00Z","v":1121646,"vw":160.278512},{"c":155.35,"h":161,"l":153.53,"n":16975,"o":160.45,"t":"2026-02-11T05:00:00Z","v":836180,"vw":155.30993},{"c":154.01,"h":156.995,"l":149.08,"n":25169,"o":155.05,"t":"2026-02-12T05:00:00Z","v":1404277,"vw":153.700332},{"c":160.03,"h":161.455,"l":153.5,"n":23822,"o":158.42,"t":"2026-02-13T05:00:00Z","v":1123847,"vw":158.413877},{"c":158.31,"h":164.54,"l":155.8,"n":20429,"o":161.76,"t":"2026-02-17T05:00:00Z","v":993358,"vw":158.711894},{"c":162.75,"h":163.33,"l":156.895,"n":15175,"o":158.77,"t":"2026-02-18T05:00:00Z","v":620362,"vw":161.703209},{"c":161.85,"h":164.1,"l":159.5,"n":14643,"o":162.88,"t":"2026-02-19T05:00:00Z","v":579995,"vw":161.612377},{"c":159.48,"h":163.93,"l":159.39,"n":12838,"o":161.94,"t":"2026-02-20T05:00:00Z","v":529321,"vw":160.329621},{"c":156.9,"h":160.625,"l":153.79,"n":17651,"o":158.01,"t":"2026-02-23T05:00:00Z","v":673985,"vw":157.014112},{"c":162.94,"h":163.39,"l":156.42,"n":17181,"o":156.6,"t":"2026-02-24T05:00:00Z","v":622224,"vw":161.906254},{"c":172.41,"h":173.175,"l":161.66,"n":17169,"o":163.21,"t":"2026-02-25T05:00:00Z","v":933969,"vw":169.866025},{"c":182.31,"h":183.425,"l":172.915,"n":17189,"o":174.68,"t":"2026-02-26T05:00:00Z","v":879350,"vw":181.414472},{"c":183.14,"h":183.45,"l":178.345,"n":14157,"o":181.98,"t":"2026-02-27T05:00:00Z","v":657301,"vw":182.023031},{"c":182.31,"h":183.075,"l":179.29,"n":15345,"o":179.66,"t":"2026-03-02T05:00:00Z","v":627879,"vw":181.645536},{"c":182.31,"h":183.56,"l":177.73,"n":11672,"o":178.81,"t":"2026-03-03T05:00:00Z","v":537237,"vw":181.724288},{"c":186.88,"h":187.37,"l":180.52,"n":11450,"o":181.35,"t":"2026-03-04T05:00:00Z","v":528631,"vw":185.542595},{"c":189.86,"h":192.49,"l":187.51,"n":13045,"o":188.305,"t":"2026-03-05T05:00:00Z","v":552397,"vw":190.078645},{"c":190.15,"h":190.9,"l":185.49,"n":12182,"o":188.59,"t":"2026-03-06T05:00:00Z","v":517287,"vw":189.254078},{"c":191.02,"h":192.73,"l":184.22,"n":13977,"o":187.9,"t":"2026-03-09T04:00:00Z","v":575815,"vw":190.292896},{"c":184.34,"h":191.02,"l":181.99,"n":13680,"o":190,"t":"2026-03-10T04:00:00Z","v":468924,"vw":184.572519},{"c":179.45,"h":187.59,"l":178.765,"n":13180,"o":185.39,"t":"2026-03-11T04:00:00Z","v":586702,"vw":180.522537},{"c":180.96,"h":183.94,"l":178.51,"n":12865,"o":178.51,"t":"2026-03-12T04:00:00Z","v":509367,"vw":181.763833},{"c":183.21,"h":184.23,"l":181.57,"n":10781,"o":183.1,"t":"2026-03-13T04:00:00Z","v":350140,"vw":183.11714},{"c":182.66,"h":184.06,"l":181.68,"n":11210,"o":183.25,"t":"2026-03-16T04:00:00Z","v":389332,"vw":183.019636},{"c":183.87,"h":187.4399,"l":183.25,"n":10685,"o":183.25,"t":"2026-03-17T04:00:00Z","v":347695,"vw":184.447761},{"c":183.235,"h":184.44,"l":180.53,"n":11406,"o":182.88,"t":"2026-03-18T04:00:00Z","v":403946,"vw":183.04141},{"c":184.87,"h":185.8325,"l":181.845,"n":11612,"o":182.35,"t":"2026-03-19T04:00:00Z","v":387394,"vw":184.241034},{"c":179.07,"h":184.86,"l":178.48,"n":13505,"o":184.86,"t":"2026-03-20T04:00:00Z","v":721992,"vw":179.969298},{"c":173.99,"h":180.01,"l":172.89,"n":16024,"o":180.01,"t":"2026-03-23T04:00:00Z","v":463277,"vw":175.416305},{"c":164.4,"h":175.045,"l":164.12,"n":12548,"o":172.47,"t":"2026-03-24T04:00:00Z","v":480218,"vw":166.431501},{"c":158.97,"h":167.01,"l":157.72,"n":16155,"o":166.325,"t":"2026-03-25T04:00:00Z","v":540369,"vw":159.778369},{"c":160.68,"h":164.09,"l":158.66,"n":13217,"o":158.66,"t":"2026-03-26T04:00:00Z","v":597099,"vw":160.747551},{"c":156.81,"h":159.735,"l":156.37,"n":14141,"o":158.31,"t":"2026-03-27T04:00:00Z","v":565235,"vw":157.598048},{"c":164.67,"h":164.92,"l":156.81,"n":15680,"o":156.81,"t":"2026-03-30T04:00:00Z","v":613083,"vw":163.067606},{"c":169.05,"h":170.88,"l":164.85,"n":13818,"o":166.72,"t":"2026-03-31T04:00:00Z","v":558879,"vw":168.525892},{"c":169.7,"h":172.74,"l":163.49,"n":13677,"o":167.9,"t":"2026-04-01T04:00:00Z","v":504014,"vw":170.18694},{"c":172.91,"h":174.47,"l":166.145,"n":12236,"o":167.27,"t":"2026-04-02T04:00:00Z","v":479876,"vw":172.012073},{"c":176.66,"h":177.33,"l":172.15,"n":11280,"o":172.91,"t":"2026-04-06T04:00:00Z","v":380987,"vw":176.226522},{"c":176.63,"h":178.4,"l":174.7701,"n":12007,"o":177.01,"t":"2026-04-07T04:00:00Z","v":375197,"vw":176.885661},{"c":172.78,"h":178.91,"l":170.39,"n":13222,"o":177.51,"t":"2026-04-08T04:00:00Z","v":538038,"vw":174.348875},{"c":170.74,"h":171.21,"l":166.67,"n":14280,"o":171.05,"t":"2026-04-09T04:00:00Z","v":542682,"vw":169.316377},{"c":167.97,"h":169.7,"l":165.7,"n":10761,"o":169.7,"t":"2026-04-10T04:00:00Z","v":424057,"vw":167.730551},{"c":176.42,"h":176.595,"l":167.655,"n":11196,"o":167.78,"t":"2026-04-13T04:00:00Z","v":423407,"vw":175.215041},{"c":172.21,"h":179.13,"l":169.935,"n":12775,"o":176.76,"t":"2026-04-14T04:00:00Z","v":421041,"vw":173.956868},{"c":179.47,"h":181.67,"l":173.9,"n":14156,"o":173.9,"t":"2026-04-15T04:00:00Z","v":789494,"vw":179.363991},{"c":180.52,"h":183.055,"l":179.53,"n":13042,"o":181.29,"t":"2026-04-16T04:00:00Z","v":645596,"vw":181.279772},{"c":184.28,"h":184.565,"l":180,"n":10223,"o":181.23,"t":"2026-04-17T04:00:00Z","v":336177,"vw":183.3943},{"c":186.46,"h":187.83,"l":183.57,"n":10448,"o":183.57,"t":"2026-04-20T04:00:00Z","v":348887,"vw":185.600746},{"c":187.89,"h":192.79,"l":186.7,"n":11770,"o":186.7,"t":"2026-04-21T04:00:00Z","v":485494,"vw":188.75441},{"c":186.16,"h":191.875,"l":184.555,"n":11333,"o":188.77,"t":"2026-04-22T04:00:00Z","v":453719,"vw":187.320084},{"c":177.63,"h":186.86,"l":173.24,"n":13821,"o":184.1,"t":"2026-04-23T04:00:00Z","v":505861,"vw":178.093401},{"c":176.27,"h":179.7299,"l":175.21,"n":11840,"o":176.9,"t":"2026-04-24T04:00:00Z","v":402504,"vw":176.776961},{"c":177.76,"h":178.225,"l":175.19,"n":9074,"o":176.27,"t":"2026-04-27T04:00:00Z","v":302971,"vw":177.531542},{"c":183.73,"h":185.12,"l":179.39,"n":11923,"o":179.39,"t":"2026-04-28T04:00:00Z","v":423036,"vw":183.452827},{"c":187.6,"h":189.28,"l":180.06,"n":16543,"o":183.6,"t":"2026-04-29T04:00:00Z","v":753174,"vw":185.756892},{"c":168.71,"h":180.75,"l":165.81,"n":21439,"o":173.78,"t":"2026-04-30T04:00:00Z","v":1013597,"vw":169.850088},{"c":169.03,"h":174.96,"l":168,"n":18153,"o":172.95,"t":"2026-05-01T04:00:00Z","v":763075,"vw":170.02959},{"c":167.67,"h":172.56,"l":165.71,"n":14454,"o":168.22,"t":"2026-05-04T04:00:00Z","v":489017,"vw":168.055622},{"c":166.56,"h":170.53,"l":161.18,"n":21808,"o":166.8,"t":"2026-05-05T04:00:00Z","v":979180,"vw":165.586123},{"c":167.66,"h":169.13,"l":164.01,"n":18188,"o":165,"t":"2026-05-06T04:00:00Z","v":694250,"vw":167.520344},{"c":177.91,"h":180.18,"l":166.66,"n":18893,"o":168.51,"t":"2026-05-07T04:00:00Z","v":647546,"vw":176.324363},{"c":176.7,"h":178.9,"l":172.02,"n":13218,"o":176.61,"t":"2026-05-08T04:00:00Z","v":523001,"vw":176.276726},{"c":176.22,"h":176.935,"l":173.93,"n":12897,"o":175.12,"t":"2026-05-11T04:00:00Z","v":507609,"vw":175.676628},{"c":175.82,"h":178.66,"l":175.48,"n":10645,"o":176.64,"t":"2026-05-12T04:00:00Z","v":332345,"vw":176.403012},{"c":166.22,"h":174.71,"l":160.79,"n":14912,"o":173.18,"t":"2026-05-13T04:00:00Z","v":672699,"vw":165.241892},{"c":166.05,"h":169.95,"l":164.715,"n":13946,"o":167.55,"t":"2026-05-14T04:00:00Z","v":520263,"vw":167.258208},{"c":170.04,"h":171.47,"l":166.8,"n":13035,"o":168.2,"t":"2026-05-15T04:00:00Z","v":559191,"vw":169.581275},{"c":177.07,"h":177.93,"l":170.04,"n":12546,"o":170.04,"t":"2026-05-18T04:00:00Z","v":451472,"vw":176.865347},{"c":171.81,"h":182.7299,"l":171.58,"n":15018,"o":179.22,"t":"2026-05-19T04:00:00Z","v":739492,"vw":175.556913},{"c":172.55,"h":173.46,"l":166.41,"n":10887,"o":168.87,"t":"2026-05-20T04:00:00Z","v":449038,"vw":171.872414},{"c":173.37,"h":175,"l":169.105,"n":11348,"o":171,"t":"2026-05-21T04:00:00Z","v":436239,"vw":173.292782},{"c":179.64,"h":180.16,"l":173.39,"n":11548,"o":173.64,"t":"2026-05-22T04:00:00Z","v":631243,"vw":178.092379},{"c":177.74,"h":179.8,"l":175.64,"n":12795,"o":177.75,"t":"2026-05-26T04:00:00Z","v":380066,"vw":177.800334},{"c":176.67,"h":180.2,"l":175.08,"n":9689,"o":177.74,"t":"2026-05-27T04:00:00Z","v":302964,"vw":177.008321},{"c":180.11,"h":183.17,"l":174.15,"n":12405,"o":176.8,"t":"2026-05-28T04:00:00Z","v":390684,"vw":179.910207},{"c":182.02,"h":184.24,"l":177.175,"n":11487,"o":180,"t":"2026-05-29T04:00:00Z","v":503579,"vw":182.197609},{"c":195.82,"h":196.92,"l":183.5825,"n":21365,"o":184.59,"t":"2026-06-01T04:00:00Z","v":635883,"vw":193.185371},{"c":185.38,"h":192.895,"l":183.67,"n":15486,"o":192.56,"t":"2026-06-02T04:00:00Z","v":472789,"vw":185.378215},{"c":180.73,"h":184.65,"l":173.91,"n":15049,"o":184.65,"t":"2026-06-03T04:00:00Z","v":502247,"vw":179.35351},{"c":183.91,"h":189.985,"l":182.89,"n":13301,"o":184.68,"t":"2026-06-04T04:00:00Z","v":532927,"vw":184.483733},{"c":185.76,"h":187.25,"l":183.85,"n":11948,"o":185.87,"t":"2026-06-05T04:00:00Z","v":428777,"vw":185.247438},{"c":181.51,"h":185.81,"l":181.51,"n":11769,"o":184.58,"t":"2026-06-08T04:00:00Z","v":505162,"vw":183.085699},{"c":184.66,"h":186.58,"l":180.03,"n":10121,"o":181.38,"t":"2026-06-09T04:00:00Z","v":349628,"vw":184.602758},{"c":186.06,"h":186.79,"l":182,"n":10345,"o":184,"t":"2026-06-10T04:00:00Z","v":526316,"vw":185.284382},{"c":177.15,"h":186.075,"l":176.92,"n":10506,"o":184.8,"t":"2026-06-11T04:00:00Z","v":395331,"vw":178.292123},{"c":175.22,"h":177.86,"l":171.79,"n":12794,"o":177.39,"t":"2026-06-12T04:00:00Z","v":504246,"vw":174.697618},{"c":173.13,"h":178.235,"l":172.2475,"n":11647,"o":173.78,"t":"2026-06-15T04:00:00Z","v":290169,"vw":174.159968},{"c":172.65,"h":176.88,"l":171.5,"n":10224,"o":174.7,"t":"2026-06-16T04:00:00Z","v":283588,"vw":172.885622},{"c":164.3,"h":172.425,"l":163.51,"n":13557,"o":170.06,"t":"2026-06-17T04:00:00Z","v":347691,"vw":165.961174},{"c":153.68,"h":163.17,"l":153.38,"n":13133,"o":163.17,"t":"2026-06-18T04:00:00Z","v":813231,"vw":154.401642},{"c":153.41,"h":154.65,"l":150.34,"n":14559,"o":151.67,"t":"2026-06-22T04:00:00Z","v":497288,"vw":153.239057},{"c":156.21,"h":162.15,"l":155.16,"n":14807,"o":162.15,"t":"2026-06-23T04:00:00Z","v":598322,"vw":157.446724},{"c":153.23,"h":158.51,"l":153.1,"n":12783,"o":156.21,"t":"2026-06-24T04:00:00Z","v":367100,"vw":154.957698},{"c":141.84,"h":154.49,"l":141.49,"n":14336,"o":151.58,"t":"2026-06-25T04:00:00Z","v":536538,"vw":145.307604},{"c":154.65,"h":155.32,"l":143.94,"n":16788,"o":143.97,"t":"2026-06-26T04:00:00Z","v":1155584,"vw":154.109147},{"c":155.85,"h":157.79,"l":153.18,"n":12775,"o":157.79,"t":"2026-06-29T04:00:00Z","v":452836,"vw":154.681027},{"c":156.02,"h":157,"l":153.73,"n":10308,"o":155.61,"t":"2026-06-30T04:00:00Z","v":311972,"vw":155.764158},{"c":161.97,"h":163.98,"l":154.97,"n":15405,"o":158.16,"t":"2026-07-01T04:00:00Z","v":484314,"vw":162.017709},{"c":165.94,"h":169.85,"l":164.35,"n":13063,"o":164.6,"t":"2026-07-02T04:00:00Z","v":475318,"vw":167.022459},{"c":166.38,"h":168.75,"l":161.39,"n":13170,"o":164.73,"t":"2026-07-06T04:00:00Z","v":369728,"vw":166.535399},{"c":170.96,"h":173.115,"l":168.325,"n":12975,"o":170.17,"t":"2026-07-07T04:00:00Z","v":401873,"vw":171.524042},{"c":165.03,"h":170.025,"l":165,"n":10112,"o":170,"t":"2026-07-08T04:00:00Z","v":719768,"vw":166.164398},{"c":165.55,"h":165.84,"l":159.28,"n":10815,"o":162.65,"t":"2026-07-09T04:00:00Z","v":449781,"vw":164.674757},{"c":165.18,"h":169.97,"l":163.54,"n":8657,"o":167.82,"t":"2026-07-10T04:00:00Z","v":296054,"vw":165.190881},{"c":173.55,"h":174.9899,"l":168.02,"n":9966,"o":168.02,"t":"2026-07-13T04:00:00Z","v":353583,"vw":173.044511},{"c":170.48,"h":171.9,"l":166.761,"n":9988,"o":170.67,"t":"2026-07-14T04:00:00Z","v":318401,"vw":170.371946},{"c":169.25,"h":175.19,"l":168.39,"n":9173,"o":170.485,"t":"2026-07-15T04:00:00Z","v":301770,"vw":170.904859},{"c":173.9,"h":176.7,"l":166.31,"n":10856,"o":172.05,"t":"2026-07-16T04:00:00Z","v":249888,"vw":174.285493},{"c":172.48,"h":178.54,"l":169.98,"n":10014,"o":173.36,"t":"2026-07-17T04:00:00Z","v":294139,"vw":172.27889},{"c":171.76,"h":173.14,"l":167.97,"n":8847,"o":170.39,"t":"2026-07-20T04:00:00Z","v":228326,"vw":171.416685},{"c":165.7,"h":168.04,"l":163.33,"n":11114,"o":166.66,"t":"2026-07-21T04:00:00Z","v":479781,"vw":165.483328},{"c":166.83,"h":169.12,"l":165,"n":9091,"o":167.88,"t":"2026-07-22T04:00:00Z","v":283246,"vw":166.791468},{"c":167.57,"h":168.21,"l":164.42,"n":12665,"o":168.19,"t":"2026-07-23T04:00:00Z","v":424837,"vw":167.278109},{"c":172.61,"h":173.1,"l":167.5,"n":10984,"o":168.97,"t":"2026-07-24T04:00:00Z","v":438258,"vw":172.071808},{"c":182.43,"h":185.11,"l":175.65,"n":11653,"o":176.13,"t":"2026-07-27T04:00:00Z","v":366191,"vw":182.480055},{"c":194.12,"h":195.82,"l":184.765,"n":15750,"o":184.98,"t":"2026-07-28T04:00:00Z","v":587918,"vw":193.482995},{"c":198.66,"h":201.68,"l":193.3407,"n":20125,"o":193.73,"t":"2026-07-29T04:00:00Z","v":1035362,"vw":198.517349},{"c":193.12,"h":204.32,"l":188.8,"n":21326,"o":198.52,"t":"2026-07-30T04:00:00Z","v":847452,"vw":194.134815},{"c":192.57,"h":194,"l":184.4,"n":11313,"o":189.43,"t":"2026-07-31T04:00:00Z","v":447788,"vw":192.222494},{"c":198.93,"h":201,"l":195.5125,"n":11477,"o":197.28,"t":"2026-08-03T04:00:00Z","v":339599,"vw":199.167645},{"c":200.25,"h":201.52,"l":194.99,"n":10402,"o":195,"t":"2026-08-04T04:00:00Z","v":313131,"vw":200.027762},{"c":199.325,"h":204.07,"l":196.96,"n":8731,"o":203.56,"t":"2026-08-05T04:00:00Z","v":243280,"vw":199.620445},{"c":196.57,"h":198.555,"l":194.67,"n":9325,"o":198.05,"t":"2026-08-06T04:00:00Z","v":306670,"vw":197.147605},{"c":200.66,"h":201.97,"l":195.96,"n":8725,"o":196.86,"t":"2026-08-07T04:00:00Z","v":184743,"vw":200.20103},{"c":201.03,"h":204.97,"l":198.41,"n":10198,"o":199.36,"t":"2026-08-10T04:00:00Z","v":498086,"vw":201.60345},{"c":195.38,"h":202.1875,"l":194.16,"n":10541,"o":200.11,"t":"2026-08-11T04:00:00Z","v":344090,"vw":196.386037},{"c":197.51,"h":197.945,"l":190.08,"n":7572,"o":191.24,"t":"2026-08-12T04:00:00Z","v":210559,"vw":195.947012},{"c":206.89,"h":207.41,"l":196.115,"n":9238,"o":197.51,"t":"2026-08-13T04:00:00Z","v":276130,"vw":203.966704},{"c":207.41,"h":209.78,"l":203.26,"n":14826,"o":207.24,"t":"2026-08-14T04:00:00Z","v":468211,"vw":207.139199},{"c":206.74,"h":208.495,"l":203.41,"n":11424,"o":205.03,"t":"2026-08-17T04:00:00Z","v":275621,"vw":206.753154},{"c":208.73,"h":212.51,"l":207.865,"n":13542,"o":210,"t":"2026-08-18T04:00:00Z","v":305841,"vw":210.175897},{"c":213.65,"h":217.82,"l":207.69,"n":12749,"o":208,"t":"2026-08-19T04:00:00Z","v":357434,"vw":214.567994},{"c":217.49,"h":218.1279,"l":211.66,"n":10476,"o":213.98,"t":"2026-08-20T04:00:00Z","v":286245,"vw":215.513137},{"c":215.97,"h":218.32,"l":214.52,"n":9707,"o":216.95,"t":"2026-08-21T04:00:00Z","v":201988,"vw":216.031523},{"c":217.5,"h":221.2,"l":215.71,"n":8979,"o":216.45,"t":"2026-08-24T04:00:00Z","v":262892,"vw":217.73924},{"c":215.01,"h":218.48,"l":212.845,"n":8786,"o":215.97,"t":"2026-08-25T04:00:00Z","v":212132,"vw":215.2915},{"c":212.44,"h":215.92,"l":211.41,"n":6634,"o":212.9,"t":"2026-08-26T04:00:00Z","v":171455,"vw":212.498112},{"c":218.81,"h":220.17,"l":211.17,"n":10124,"o":212.56,"t":"2026-08-27T04:00:00Z","v":365964,"vw":216.815222},{"c":217.65,"h":220.4375,"l":216.24,"n":10434,"o":218.49,"t":"2026-08-28T04:00:00Z","v":340149,"vw":218.063538},{"c":218.94,"h":221.055,"l":215.61,"n":11717,"o":217.32,"t":"2026-08-31T04:00:00Z","v":346308,"vw":218.402321},{"c":209.86,"h":219.44,"l":209.44,"n":13938,"o":217.57,"t":"2026-09-01T04:00:00Z","v":330348,"vw":213.305527},{"c":209.8,"h":212.74,"l":204.16,"n":12223,"o":208.54,"t":"2026-09-02T04:00:00Z","v":267344,"vw":209.527885},{"c":215.76,"h":217.965,"l":209.93,"n":10094,"o":211.39,"t":"2026-09-03T04:00:00Z","v":249741,"vw":214.82316},{"c":209.4,"h":212.165,"l":206.3,"n":12953,"o":211.22,"t":"2026-09-04T04:00:00Z","v":269223,"vw":209.295616},{"c":200.53,"h":209.395,"l":200.05,"n":14595,"o":207.8,"t":"2026-09-08T04:00:00Z","v":350513,"vw":201.497752},{"c":198.085,"h":201.205,"l":194.01,"n":13011,"o":200.48,"t":"2026-09-09T04:00:00Z","v":273339,"vw":197.862577},{"c":193.15,"h":199.53,"l":192.35,"n":12837,"o":198.34,"t":"2026-09-10T04:00:00Z","v":276453,"vw":194.138614},{"c":191.02,"h":193.39,"l":188.36,"n":12624,"o":192.715,"t":"2026-09-11T04:00:00Z","v":247430,"vw":190.624952},{"c":201.64,"h":202.075,"l":193.41,"n":14549,"o":194.015,"t":"2026-09-14T04:00:00Z","v":335208,"vw":200.159356},{"c":201.73,"h":204.32,"l":197.295,"n":11178,"o":198.1,"t":"2026-09-15T04:00:00Z","v":308755,"vw":201.625595},{"c":202.67,"h":204.02,"l":199.26,"n":11689,"o":199.26,"t":"2026-09-16T04:00:00Z","v":251415,"vw":202.170631},{"c":202.85,"h":204.36,"l":199.5,"n":12705,"o":201.98,"t":"2026-09-17T04:00:00Z","v":234764,"vw":202.764884},{"c":203.83,"h":204,"l":198.895,"n":9689,"o":202.11,"t":"2026-09-18T04:00:00Z","v":840530,"vw":203.649134},{"c":201.47,"h":207.72,"l":201.19,"n":11169,"o":205.04,"t":"2026-09-21T04:00:00Z","v":230657,"vw":202.115513},{"c":195.23,"h":203.8,"l":194.88,"n":10510,"o":202.98,"t":"2026-09-22T04:00:00Z","v":307583,"vw":196.51714},{"c":200.32,"h":202.305,"l":194.29,"n":9885,"o":194.52,"t":"2026-09-23T04:00:00Z","v":342990,"vw":200.530556},{"c":196.41,"h":203.38,"l":195.2,"n":10446,"o":202.26,"t":"2026-09-24T04:00:00Z","v":257343,"vw":196.837474},{"c":195.98,"h":198.94,"l":194.415,"n":9243,"o":195.74,"t":"2026-09-25T04:00:00Z","v":299379,"vw":196.858934},{"c":191.56,"h":194.0361,"l":191.24,"n":10252,"o":193.9,"t":"2026-09-28T04:00:00Z","v":215282,"vw":192.40295},{"c":186.35,"h":191.62,"l":184.74,"n":11497,"o":191.27,"t":"2026-09-29T04:00:00Z","v":291202,"vw":186.742314},{"c":190.04,"h":190.93,"l":185.01,"n":10525,"o":185.01,"t":"2026-09-30T04:00:00Z","v":242343,"vw":189.533633},{"c":191.21,"h":194.795,"l":189.73,"n":8532,"o":193.92,"t":"2026-10-01T04:00:00Z","v":186436,"vw":191.727646},{"c":183.55,"h":190.55,"l":183.21,"n":7917,"o":190.55,"t":"2026-10-02T04:00:00Z","v":196360,"vw":184.594102},{"c":189.16,"h":190.13,"l":182.39,"n":9969,"o":183.96,"t":"2026-10-05T04:00:00Z","v":296339,"vw":188.511698},{"c":195.69,"h":196.45,"l":189.48,"n":9829,"o":190.69,"t":"2026-10-06T04:00:00Z","v":286395,"vw":194.921416},{"c":200.65,"h":205.6,"l":194.63,"n":13042,"o":195.95,"t":"2026-10-07T04:00:00Z","v":532201,"vw":200.872608},{"c":202.74,"h":205.13,"l":198.645,"n":10769,"o":199.3,"t":"2026-10-08T04:00:00Z","v":356744,"vw":202.317101},{"c":204.45,"h":205.94,"l":203.06,"n":8313,"o":203.98,"t":"2026-10-09T04:00:00Z","v":229651,"vw":204.393377},{"c":204.3,"h":207.91,"l":204.06,"n":6504,"o":205.74,"t":"2026-10-12T04:00:00Z","v":188247,"vw":204.902343},{"c":204.37,"h":208.02,"l":203.5774,"n":9024,"o":206.21,"t":"2026-10-13T04:00:00Z","v":155267,"vw":205.149386},{"c":203.96,"h":205.12,"l":201.5585,"n":7467,"o":204.37,"t":"2026-10-14T04:00:00Z","v":170855,"vw":203.655101},{"c":209.24,"h":210,"l":206.54,"n":9030,"o":206.81,"t":"2026-10-15T04:00:00Z","v":216779,"vw":208.564039},{"c":207.37,"h":212.97,"l":204.48,"n":9221,"o":212.47,"t":"2026-10-16T04:00:00Z","v":207733,"vw":207.463541},{"c":205.66,"h":207.26,"l":204.3,"n":6928,"o":206.08,"t":"2026-10-19T04:00:00Z","v":128349,"vw":205.604315},{"c":211.76,"h":212.48,"l":208.13,"n":11236,"o":208.13,"t":"2026-10-20T04:00:00Z","v":218060,"vw":211.532936},{"c":213.79,"h":214.45,"l":209.93,"n":8151,"o":211.12,"t":"2026-10-21T04:00:00Z","v":189777,"vw":212.920028},{"c":223.33,"h":226.07,"l":216.1065,"n":10312,"o":216.44,"t":"2026-10-22T04:00:00Z","v":300759,"vw":223.44913}],"volatilityBars":[{"c":204.785,"h":207.72,"l":204.785,"n":156,"o":205.04,"t":"2026-09-21T13:30:00Z","v":8188,"vw":205.407149},{"c":204.01,"h":204.54,"l":203.04,"n":303,"o":203.745,"t":"2026-09-21T13:45:00Z","v":11729,"vw":203.923261},{"c":203.7,"h":204.55,"l":203.7,"n":88,"o":204.06,"t":"2026-09-21T14:00:00Z","v":2486,"vw":204.049546},{"c":202.61,"h":203.57,"l":202.61,"n":220,"o":203.51,"t":"2026-09-21T14:15:00Z","v":4230,"vw":203.074706},{"c":202.34,"h":202.34,"l":201.99,"n":101,"o":202.2,"t":"2026-09-21T14:30:00Z","v":2015,"vw":202.096816},{"c":202.74,"h":202.765,"l":202.57,"n":110,"o":202.57,"t":"2026-09-21T14:45:00Z","v":2509,"vw":202.671818},{"c":202.205,"h":202.69,"l":201.85,"n":130,"o":202.69,"t":"2026-09-21T15:00:00Z","v":2196,"vw":202.283864},{"c":201.4,"h":201.785,"l":201.4,"n":241,"o":201.785,"t":"2026-09-21T15:15:00Z","v":5975,"vw":201.656618},{"c":201.915,"h":201.96,"l":201.78,"n":100,"o":201.78,"t":"2026-09-21T15:30:00Z","v":2115,"vw":201.850417},{"c":201.985,"h":202.22,"l":201.9201,"n":128,"o":202.2,"t":"2026-09-21T15:45:00Z","v":2035,"vw":202.07559},{"c":201.855,"h":202.07,"l":201.6,"n":326,"o":201.76,"t":"2026-09-21T16:00:00Z","v":8843,"vw":201.845928},{"c":201.54,"h":201.935,"l":201.54,"n":206,"o":201.86,"t":"2026-09-21T16:15:00Z","v":3875,"vw":201.693871},{"c":201.51,"h":201.85,"l":201.51,"n":119,"o":201.81,"t":"2026-09-21T16:30:00Z","v":2076,"vw":201.729007},{"c":201.2,"h":201.58,"l":201.2,"n":193,"o":201.39,"t":"2026-09-21T16:45:00Z","v":4524,"vw":201.442714},{"c":201.37,"h":201.43,"l":201.315,"n":68,"o":201.315,"t":"2026-09-21T17:00:00Z","v":1108,"vw":201.385473},{"c":201.95,"h":201.95,"l":201.57,"n":157,"o":201.59,"t":"2026-09-21T17:15:00Z","v":2496,"vw":201.743},{"c":201.76,"h":201.805,"l":201.54,"n":237,"o":201.8025,"t":"2026-09-21T17:30:00Z","v":3782,"vw":201.650536},{"c":202.16,"h":202.42,"l":202.02,"n":259,"o":202.02,"t":"2026-09-21T17:45:00Z","v":9845,"vw":202.29522},{"c":202.35,"h":202.35,"l":202.35,"n":49,"o":202.35,"t":"2026-09-21T18:00:00Z","v":666,"vw":202.35},{"c":202.21,"h":202.21,"l":201.82,"n":271,"o":202.19,"t":"2026-09-21T18:15:00Z","v":6131,"vw":201.982047},{"c":202.075,"h":202.4,"l":202.075,"n":87,"o":202.23,"t":"2026-09-21T18:30:00Z","v":1034,"vw":202.247206},{"c":202.05,"h":202.07,"l":201.635,"n":411,"o":202.07,"t":"2026-09-21T18:45:00Z","v":8756,"vw":201.845805},{"c":202.21,"h":202.465,"l":202.12,"n":225,"o":202.18,"t":"2026-09-21T19:00:00Z","v":4546,"vw":202.232726},{"c":202.035,"h":202.4,"l":201.9,"n":492,"o":202.19,"t":"2026-09-21T19:15:00Z","v":11664,"vw":202.214827},{"c":201.63,"h":202.035,"l":201.46,"n":852,"o":202.03,"t":"2026-09-21T19:30:00Z","v":16947,"vw":201.671559},{"c":201.46,"h":202.2725,"l":201.19,"n":1485,"o":201.475,"t":"2026-09-21T19:45:00Z","v":25834,"vw":201.562863},{"c":201.47,"h":201.47,"l":201.47,"n":38,"o":201.47,"t":"2026-09-21T20:00:00Z","v":41835,"vw":201.47},{"c":202.6,"h":203.8,"l":200,"n":125,"o":202.98,"t":"2026-09-22T13:30:00Z","v":6665,"vw":201.698932},{"c":201.4,"h":201.9,"l":201.4,"n":52,"o":201.79,"t":"2026-09-22T13:45:00Z","v":1193,"vw":201.678571},{"c":200.9475,"h":201.95,"l":200.695,"n":110,"o":201.02,"t":"2026-09-22T14:00:00Z","v":2318,"vw":201.272681},{"c":198.6301,"h":200.51,"l":198.175,"n":265,"o":200.51,"t":"2026-09-22T14:15:00Z","v":6873,"vw":199.29055},{"c":198.15,"h":198.52,"l":197.525,"n":218,"o":198.11,"t":"2026-09-22T14:30:00Z","v":4175,"vw":198.035253},{"c":198.57,"h":198.9,"l":198.3,"n":104,"o":198.59,"t":"2026-09-22T14:45:00Z","v":1708,"vw":198.587003},{"c":197.44,"h":198.41,"l":197.44,"n":232,"o":198.23,"t":"2026-09-22T15:00:00Z","v":7129,"vw":197.844544},{"c":198.09,"h":198.09,"l":197.465,"n":177,"o":197.675,"t":"2026-09-22T15:15:00Z","v":3351,"vw":197.755397},{"c":197.45,"h":197.82,"l":197.2,"n":154,"o":197.36,"t":"2026-09-22T15:30:00Z","v":3130,"vw":197.367937},{"c":197.31,"h":197.86,"l":197.115,"n":239,"o":197.42,"t":"2026-09-22T15:45:00Z","v":5439,"vw":197.37011},{"c":197.56,"h":197.615,"l":197.44,"n":97,"o":197.615,"t":"2026-09-22T16:00:00Z","v":2017,"vw":197.551667},{"c":198.11,"h":198.11,"l":197.56,"n":79,"o":197.605,"t":"2026-09-22T16:15:00Z","v":1454,"vw":197.922778},{"c":198.615,"h":198.615,"l":198.225,"n":58,"o":198.225,"t":"2026-09-22T16:30:00Z","v":680,"vw":198.4675},{"c":198.285,"h":198.455,"l":198.285,"n":38,"o":198.455,"t":"2026-09-22T16:45:00Z","v":484,"vw":198.37},{"c":197.59,"h":198.28,"l":197.59,"n":210,"o":198.005,"t":"2026-09-22T17:00:00Z","v":3876,"vw":197.95502},{"c":198.49,"h":198.55,"l":198.09,"n":148,"o":198.09,"t":"2026-09-22T17:15:00Z","v":4373,"vw":198.455045},{"c":197.655,"h":198.39,"l":197.655,"n":183,"o":198.39,"t":"2026-09-22T17:30:00Z","v":3406,"vw":198.075238},{"c":197.74,"h":197.82,"l":197.33,"n":292,"o":197.33,"t":"2026-09-22T17:45:00Z","v":5086,"vw":197.568622},{"c":197.765,"h":197.955,"l":197.435,"n":135,"o":197.595,"t":"2026-09-22T18:00:00Z","v":2199,"vw":197.656818},{"c":197.54,"h":197.82,"l":197.19,"n":135,"o":197.82,"t":"2026-09-22T18:15:00Z","v":4095,"vw":197.404359},{"c":197.715,"h":198.04,"l":197.63,"n":138,"o":197.86,"t":"2026-09-22T18:30:00Z","v":2996,"vw":197.785833},{"c":197.77,"h":198.23,"l":197.44,"n":372,"o":197.53,"t":"2026-09-22T18:45:00Z","v":7854,"vw":197.821306},{"c":198.06,"h":198.06,"l":197.85,"n":113,"o":197.955,"t":"2026-09-22T19:00:00Z","v":2059,"vw":197.90066},{"c":197.92,"h":198.08,"l":197.79,"n":483,"o":197.87,"t":"2026-09-22T19:15:00Z","v":15483,"vw":197.886545},{"c":196.845,"h":197.9,"l":196.645,"n":676,"o":197.9,"t":"2026-09-22T19:30:00Z","v":16176,"vw":197.245999},{"c":195.08,"h":197.13,"l":194.88,"n":2532,"o":196.8275,"t":"2026-09-22T19:45:00Z","v":99577,"vw":196.086785},{"c":195.23,"h":195.23,"l":195.23,"n":36,"o":195.23,"t":"2026-09-22T20:00:00Z","v":75146,"vw":195.23},{"c":196.685,"h":196.685,"l":194.29,"n":140,"o":194.52,"t":"2026-09-23T13:30:00Z","v":6928,"vw":195.033128},{"c":198.69,"h":198.69,"l":197.11,"n":197,"o":197.22,"t":"2026-09-23T13:45:00Z","v":5920,"vw":197.970417},{"c":198.56,"h":198.56,"l":197.46,"n":125,"o":198.44,"t":"2026-09-23T14:00:00Z","v":1970,"vw":198.192857},{"c":199.255,"h":199.64,"l":198.91,"n":221,"o":199.02,"t":"2026-09-23T14:15:00Z","v":7308,"vw":199.332362},{"c":200.02,"h":200.355,"l":199.41,"n":412,"o":199.48,"t":"2026-09-23T14:30:00Z","v":10830,"vw":200.079207},{"c":201.39,"h":201.9799,"l":200.19,"n":196,"o":200.19,"t":"2026-09-23T14:45:00Z","v":5743,"vw":201.537146},{"c":200.25,"h":201.05,"l":200.25,"n":136,"o":200.86,"t":"2026-09-23T15:00:00Z","v":2757,"vw":200.743542},{"c":200.865,"h":200.865,"l":199.92,"n":254,"o":200.2,"t":"2026-09-23T15:15:00Z","v":7166,"vw":200.39066},{"c":201.1,"h":201.46,"l":200.82,"n":104,"o":200.82,"t":"2026-09-23T15:30:00Z","v":1932,"vw":201.149951},{"c":201.49,"h":201.84,"l":201.33,"n":150,"o":201.34,"t":"2026-09-23T15:45:00Z","v":3531,"vw":201.47643},{"c":200.46,"h":201.13,"l":200.17,"n":196,"o":201.13,"t":"2026-09-23T16:00:00Z","v":4309,"vw":200.664166},{"c":200.22,"h":200.675,"l":200.04,"n":187,"o":200.04,"t":"2026-09-23T16:15:00Z","v":5551,"vw":200.409668},{"c":200.62,"h":200.62,"l":200.19,"n":210,"o":200.28,"t":"2026-09-23T16:30:00Z","v":4514,"vw":200.39278},{"c":200.48,"h":200.66,"l":200.06,"n":172,"o":200.66,"t":"2026-09-23T16:45:00Z","v":5788,"vw":200.36671},{"c":200.15,"h":200.15,"l":199.56,"n":82,"o":200.13,"t":"2026-09-23T17:00:00Z","v":1716,"vw":199.940678},{"c":200.565,"h":200.63,"l":200.32,"n":131,"o":200.32,"t":"2026-09-23T17:15:00Z","v":4632,"vw":200.452447},{"c":200.205,"h":200.39,"l":199.84,"n":133,"o":200.39,"t":"2026-09-23T17:30:00Z","v":2450,"vw":200.238077},{"c":200.5,"h":200.5,"l":200.41,"n":47,"o":200.41,"t":"2026-09-23T17:45:00Z","v":1349,"vw":200.44},{"c":200.57,"h":200.57,"l":200.2025,"n":166,"o":200.255,"t":"2026-09-23T18:00:00Z","v":2892,"vw":200.393958},{"c":200.86,"h":200.95,"l":200.39,"n":206,"o":200.39,"t":"2026-09-23T18:15:00Z","v":3769,"vw":200.650903},{"c":200.335,"h":200.69,"l":200.1656,"n":195,"o":200.67,"t":"2026-09-23T18:30:00Z","v":4894,"vw":200.435401},{"c":200.51,"h":200.51,"l":200.175,"n":130,"o":200.32,"t":"2026-09-23T18:45:00Z","v":2514,"vw":200.390302},{"c":200.51,"h":200.54,"l":200.15,"n":339,"o":200.34,"t":"2026-09-23T19:00:00Z","v":5766,"vw":200.361254},{"c":201.08,"h":201.77,"l":200.59,"n":589,"o":200.62,"t":"2026-09-23T19:15:00Z","v":23305,"vw":201.237166},{"c":201.55,"h":201.55,"l":201.22,"n":274,"o":201.34,"t":"2026-09-23T19:30:00Z","v":4945,"vw":201.403061},{"c":200.48,"h":202.305,"l":200.24,"n":1666,"o":201.53,"t":"2026-09-23T19:45:00Z","v":75085,"vw":201.367281},{"c":200.32,"h":200.32,"l":200.32,"n":31,"o":200.32,"t":"2026-09-23T20:00:00Z","v":79899,"vw":200.32},{"c":199.5,"h":203.38,"l":199.5,"n":107,"o":202.26,"t":"2026-09-24T13:30:00Z","v":5819,"vw":202.107776},{"c":199.1875,"h":199.62,"l":197.87,"n":150,"o":199.62,"t":"2026-09-24T13:45:00Z","v":3550,"vw":198.650791},{"c":198.76,"h":199.28,"l":198.745,"n":98,"o":199.28,"t":"2026-09-24T14:00:00Z","v":2151,"vw":198.877448},{"c":198.19,"h":199.03,"l":197.555,"n":178,"o":199.03,"t":"2026-09-24T14:15:00Z","v":5266,"vw":198.490557},{"c":198.16,"h":198.45,"l":198.145,"n":63,"o":198.145,"t":"2026-09-24T14:30:00Z","v":1200,"vw":198.269079},{"c":197.685,"h":197.86,"l":197.62,"n":62,"o":197.86,"t":"2026-09-24T14:45:00Z","v":1228,"vw":197.757143},{"c":198.045,"h":198.505,"l":197.57,"n":187,"o":197.8,"t":"2026-09-24T15:00:00Z","v":4079,"vw":198.031518},{"c":197.49,"h":198.305,"l":197.49,"n":177,"o":197.89,"t":"2026-09-24T15:15:00Z","v":4638,"vw":197.989352},{"c":197.38,"h":198.05,"l":197.38,"n":71,"o":197.49,"t":"2026-09-24T15:30:00Z","v":949,"vw":197.804},{"c":196.55,"h":197.28,"l":196.55,"n":99,"o":197.18,"t":"2026-09-24T15:45:00Z","v":2211,"vw":197.085022},{"c":197.23,"h":197.23,"l":195.97,"n":264,"o":196.675,"t":"2026-09-24T16:00:00Z","v":7388,"vw":196.468119},{"c":197.08,"h":197.825,"l":197.08,"n":172,"o":197.3,"t":"2026-09-24T16:15:00Z","v":3328,"vw":197.389619},{"c":197.325,"h":197.925,"l":197.06,"n":151,"o":197.925,"t":"2026-09-24T16:30:00Z","v":3633,"vw":197.237773},{"c":197.75,"h":197.79,"l":197,"n":110,"o":197.215,"t":"2026-09-24T16:45:00Z","v":1616,"vw":197.499444},{"c":197.385,"h":197.735,"l":196.8,"n":246,"o":197.735,"t":"2026-09-24T17:00:00Z","v":4612,"vw":197.173043},{"c":197.175,"h":197.57,"l":197.175,"n":101,"o":197.56,"t":"2026-09-24T17:15:00Z","v":2169,"vw":197.416212},{"c":197.35,"h":197.42,"l":197.15,"n":67,"o":197.15,"t":"2026-09-24T17:30:00Z","v":1162,"vw":197.3025},{"c":196.94,"h":197.61,"l":196.85,"n":384,"o":197.61,"t":"2026-09-24T17:45:00Z","v":9312,"vw":197.391155},{"c":197.095,"h":197.255,"l":196.74,"n":280,"o":197,"t":"2026-09-24T18:00:00Z","v":5235,"vw":197.083382},{"c":197.42,"h":197.42,"l":197.1,"n":93,"o":197.1,"t":"2026-09-24T18:15:00Z","v":1751,"vw":197.17081},{"c":196.845,"h":197.27,"l":196.595,"n":286,"o":197.27,"t":"2026-09-24T18:30:00Z","v":5774,"vw":196.859685},{"c":196.635,"h":196.95,"l":196.4455,"n":277,"o":196.84,"t":"2026-09-24T18:45:00Z","v":5066,"vw":196.646393},{"c":196.315,"h":196.61,"l":195.8,"n":551,"o":196.61,"t":"2026-09-24T19:00:00Z","v":14589,"vw":196.284148},{"c":196.06,"h":196.315,"l":195.715,"n":594,"o":196.315,"t":"2026-09-24T19:15:00Z","v":11225,"vw":195.98188},{"c":196.115,"h":196.38,"l":195.71,"n":744,"o":196.22,"t":"2026-09-24T19:30:00Z","v":19455,"vw":196.134606},{"c":196.28,"h":196.36,"l":195.2,"n":1888,"o":196.035,"t":"2026-09-24T19:45:00Z","v":43723,"vw":195.893794},{"c":196.41,"h":196.41,"l":196.41,"n":35,"o":196.41,"t":"2026-09-24T20:00:00Z","v":51362,"vw":196.41},{"c":196.25,"h":196.51,"l":194.415,"n":98,"o":195.74,"t":"2026-09-25T13:30:00Z","v":5321,"vw":195.816981},{"c":196.52,"h":196.9,"l":196.335,"n":87,"o":196.5125,"t":"2026-09-25T13:45:00Z","v":3372,"vw":196.508472},{"c":196.785,"h":197.25,"l":195.47,"n":176,"o":196.96,"t":"2026-09-25T14:00:00Z","v":6161,"vw":196.008356},{"c":197.415,"h":197.78,"l":196.8725,"n":91,"o":197.25,"t":"2026-09-25T14:15:00Z","v":2805,"vw":197.273724},{"c":197.66,"h":198,"l":197.46,"n":99,"o":197.46,"t":"2026-09-25T14:30:00Z","v":2311,"vw":197.632289},{"c":197.505,"h":197.745,"l":197.505,"n":49,"o":197.745,"t":"2026-09-25T14:45:00Z","v":899,"vw":197.59},{"c":196.5675,"h":197.63,"l":196.5675,"n":190,"o":197.57,"t":"2026-09-25T15:00:00Z","v":3781,"vw":197.33898},{"c":196.84,"h":197.325,"l":196.83,"n":151,"o":196.83,"t":"2026-09-25T15:15:00Z","v":5318,"vw":197.08163},{"c":196.62,"h":197.805,"l":196.62,"n":199,"o":197.29,"t":"2026-09-25T15:30:00Z","v":8791,"vw":197.093785},{"c":197.35,"h":197.35,"l":196.02,"n":145,"o":196.695,"t":"2026-09-25T15:45:00Z","v":4392,"vw":196.59236},{"c":197.35,"h":197.58,"l":197.1,"n":55,"o":197.1,"t":"2026-09-25T16:00:00Z","v":1404,"vw":197.443084},{"c":197.82,"h":198.18,"l":196.99,"n":162,"o":197.08,"t":"2026-09-25T16:15:00Z","v":5029,"vw":197.747177},{"c":198.43,"h":198.48,"l":197.83,"n":224,"o":198.29,"t":"2026-09-25T16:30:00Z","v":6343,"vw":198.156659},{"c":197.56,"h":198.39,"l":197.55,"n":151,"o":198.39,"t":"2026-09-25T16:45:00Z","v":3049,"vw":197.871},{"c":198.11,"h":198.12,"l":197.8,"n":92,"o":197.8,"t":"2026-09-25T17:00:00Z","v":1146,"vw":197.96875},{"c":198.275,"h":198.4761,"l":197.86,"n":103,"o":198.4761,"t":"2026-09-25T17:15:00Z","v":2666,"vw":198.033305},{"c":198.305,"h":198.94,"l":198.305,"n":160,"o":198.33,"t":"2026-09-25T17:30:00Z","v":4671,"vw":198.526023},{"c":198.115,"h":198.38,"l":198.115,"n":81,"o":198.36,"t":"2026-09-25T17:45:00Z","v":1741,"vw":198.264375},{"c":197.97,"h":198.24,"l":197.97,"n":115,"o":198.16,"t":"2026-09-25T18:00:00Z","v":2424,"vw":198.11233},{"c":197.985,"h":198.035,"l":197.7,"n":81,"o":198.035,"t":"2026-09-25T18:15:00Z","v":1387,"vw":197.939983},{"c":197.78,"h":198.045,"l":197.625,"n":168,"o":198.045,"t":"2026-09-25T18:30:00Z","v":3150,"vw":197.826562},{"c":198.33,"h":198.395,"l":197.705,"n":217,"o":197.705,"t":"2026-09-25T18:45:00Z","v":5120,"vw":198.161961},{"c":198.01,"h":198.37,"l":197.94,"n":346,"o":198.33,"t":"2026-09-25T19:00:00Z","v":10511,"vw":198.19538},{"c":196.705,"h":198.225,"l":196.705,"n":513,"o":198.225,"t":"2026-09-25T19:15:00Z","v":14531,"vw":197.47743},{"c":196.76,"h":197.8025,"l":196.7,"n":1000,"o":196.9,"t":"2026-09-25T19:30:00Z","v":48428,"vw":197.356058},{"c":195.91,"h":197.1425,"l":195.87,"n":2371,"o":196.84,"t":"2026-09-25T19:45:00Z","v":77804,"vw":196.424405},{"c":195.98,"h":195.98,"l":195.98,"n":32,"o":195.98,"t":"2026-09-25T20:00:00Z","v":47363,"vw":195.98},{"c":195.98,"h":195.98,"l":195.98,"n":1,"o":195.98,"t":"2026-09-25T20:30:00Z","v":200,"vw":195.98},{"c":191.955,"h":193.93,"l":191.955,"n":79,"o":193.9,"t":"2026-09-28T13:30:00Z","v":5334,"vw":193.81956},{"c":192.32,"h":193,"l":191.3,"n":270,"o":191.3,"t":"2026-09-28T13:45:00Z","v":4891,"vw":192.125712},{"c":192.81,"h":192.84,"l":191.805,"n":192,"o":192.07,"t":"2026-09-28T14:00:00Z","v":3615,"vw":192.556621},{"c":192.88,"h":192.88,"l":192.35,"n":262,"o":192.74,"t":"2026-09-28T14:15:00Z","v":5496,"vw":192.665454},{"c":192.965,"h":193.255,"l":192.49,"n":113,"o":192.49,"t":"2026-09-28T14:30:00Z","v":2276,"vw":192.94226},{"c":192.87,"h":193.11,"l":192.53,"n":242,"o":193.1,"t":"2026-09-28T14:45:00Z","v":5675,"vw":192.750084},{"c":193,"h":193.085,"l":192.795,"n":85,"o":192.795,"t":"2026-09-28T15:00:00Z","v":2420,"vw":193.014003},{"c":193.05,"h":194.0237,"l":192.855,"n":273,"o":192.855,"t":"2026-09-28T15:15:00Z","v":6146,"vw":193.449392},{"c":193.28,"h":193.43,"l":193.28,"n":119,"o":193.43,"t":"2026-09-28T15:30:00Z","v":1554,"vw":193.3325},{"c":193.31,"h":193.54,"l":193.18,"n":179,"o":193.1996,"t":"2026-09-28T15:45:00Z","v":3990,"vw":193.338107},{"c":193.02,"h":193.72,"l":192.98,"n":347,"o":193.6,"t":"2026-09-28T16:00:00Z","v":5608,"vw":193.249861},{"c":193.215,"h":193.83,"l":192.66,"n":310,"o":192.66,"t":"2026-09-28T16:15:00Z","v":9020,"vw":193.161472},{"c":193,"h":193.565,"l":192.85,"n":251,"o":193.04,"t":"2026-09-28T16:30:00Z","v":5419,"vw":193.089139},{"c":193.925,"h":193.925,"l":193.05,"n":172,"o":193.22,"t":"2026-09-28T16:45:00Z","v":3670,"vw":193.56179},{"c":194.0361,"h":194.0361,"l":193.13,"n":241,"o":193.57,"t":"2026-09-28T17:00:00Z","v":5236,"vw":193.525191},{"c":193.58,"h":193.88,"l":193.48,"n":116,"o":193.88,"t":"2026-09-28T17:15:00Z","v":1874,"vw":193.612143},{"c":193.03,"h":193.44,"l":193.03,"n":242,"o":193.3525,"t":"2026-09-28T17:30:00Z","v":3773,"vw":193.191722},{"c":193.43,"h":193.59,"l":193,"n":200,"o":193.23,"t":"2026-09-28T17:45:00Z","v":5470,"vw":193.254906},{"c":193.255,"h":193.38,"l":192.97,"n":226,"o":193.18,"t":"2026-09-28T18:00:00Z","v":5853,"vw":193.149381},{"c":192.625,"h":193.34,"l":192.625,"n":348,"o":193.34,"t":"2026-09-28T18:15:00Z","v":9539,"vw":192.857548},{"c":192.49,"h":192.8,"l":192.46,"n":213,"o":192.73,"t":"2026-09-28T18:30:00Z","v":4214,"vw":192.585989},{"c":192.24,"h":192.58,"l":192.24,"n":303,"o":192.5425,"t":"2026-09-28T18:45:00Z","v":4887,"vw":192.464642},{"c":192.03,"h":192.355,"l":192,"n":233,"o":192.16,"t":"2026-09-28T19:00:00Z","v":4878,"vw":192.099337},{"c":191.88,"h":192.07,"l":191.77,"n":299,"o":192,"t":"2026-09-28T19:15:00Z","v":6329,"vw":191.955647},{"c":191.6675,"h":192.38,"l":191.6675,"n":438,"o":191.91,"t":"2026-09-28T19:30:00Z","v":8374,"vw":192.03269},{"c":191.66,"h":192.22,"l":191.24,"n":1594,"o":191.68,"t":"2026-09-28T19:45:00Z","v":28554,"vw":191.613756},{"c":191.56,"h":191.56,"l":191.56,"n":41,"o":191.56,"t":"2026-09-28T20:00:00Z","v":36149,"vw":191.56},{"c":190.46,"h":191.62,"l":189.895,"n":245,"o":191.27,"t":"2026-09-29T13:30:00Z","v":6625,"vw":190.907466},{"c":189.7,"h":190.31,"l":189.7,"n":176,"o":190,"t":"2026-09-29T13:45:00Z","v":3972,"vw":190.060507},{"c":190.43,"h":191.05,"l":189.81,"n":123,"o":189.81,"t":"2026-09-29T14:00:00Z","v":1951,"vw":190.555},{"c":189.46,"h":191.26,"l":189.46,"n":131,"o":191.26,"t":"2026-09-29T14:15:00Z","v":3504,"vw":190.295889},{"c":189.34,"h":189.785,"l":189.34,"n":126,"o":189.4,"t":"2026-09-29T14:30:00Z","v":3163,"vw":189.461176},{"c":188.87,"h":189.58,"l":188.87,"n":133,"o":189.475,"t":"2026-09-29T14:45:00Z","v":3838,"vw":189.357621},{"c":189.835,"h":189.975,"l":189.25,"n":138,"o":189.25,"t":"2026-09-29T15:00:00Z","v":4173,"vw":189.548948},{"c":188.86,"h":190.27,"l":188.86,"n":163,"o":190.08,"t":"2026-09-29T15:15:00Z","v":4605,"vw":189.709003},{"c":189.32,"h":189.47,"l":189.15,"n":203,"o":189.18,"t":"2026-09-29T15:30:00Z","v":3506,"vw":189.313182},{"c":188.63,"h":189.44,"l":188.63,"n":176,"o":189.3,"t":"2026-09-29T15:45:00Z","v":3030,"vw":189.127896},{"c":187.165,"h":188.61,"l":186.67,"n":570,"o":188.61,"t":"2026-09-29T16:00:00Z","v":23890,"vw":187.115467},{"c":186.03,"h":187.22,"l":184.91,"n":310,"o":187.22,"t":"2026-09-29T16:15:00Z","v":6874,"vw":186.100146},{"c":185.33,"h":185.915,"l":185.2,"n":229,"o":185.915,"t":"2026-09-29T16:30:00Z","v":5085,"vw":185.505887},{"c":185.82,"h":186.15,"l":185.16,"n":157,"o":185.16,"t":"2026-09-29T16:45:00Z","v":2406,"vw":185.571},{"c":185.78,"h":186.1,"l":185.78,"n":54,"o":186.1,"t":"2026-09-29T17:00:00Z","v":681,"vw":185.993333},{"c":185.88,"h":185.88,"l":185.61,"n":278,"o":185.87,"t":"2026-09-29T17:15:00Z","v":5866,"vw":185.816064},{"c":185.61,"h":186.24,"l":185.58,"n":219,"o":185.945,"t":"2026-09-29T17:30:00Z","v":3727,"vw":185.8175},{"c":185.75,"h":185.97,"l":184.74,"n":404,"o":185.35,"t":"2026-09-29T17:45:00Z","v":7100,"vw":185.335714},{"c":185.41,"h":185.885,"l":185.33,"n":225,"o":185.62,"t":"2026-09-29T18:00:00Z","v":5133,"vw":185.624965},{"c":185.77,"h":186.035,"l":185.04,"n":255,"o":185.07,"t":"2026-09-29T18:15:00Z","v":5063,"vw":185.606111},{"c":185.52,"h":186.35,"l":185.5,"n":290,"o":185.89,"t":"2026-09-29T18:30:00Z","v":8043,"vw":185.996865},{"c":185.52,"h":185.67,"l":185.07,"n":560,"o":185.58,"t":"2026-09-29T18:45:00Z","v":8300,"vw":185.393226},{"c":185.17,"h":185.81,"l":185.14,"n":469,"o":185.32,"t":"2026-09-29T19:00:00Z","v":10111,"vw":185.383543},{"c":185.08,"h":185.62,"l":184.765,"n":535,"o":185.62,"t":"2026-09-29T19:15:00Z","v":9366,"vw":185.31198},{"c":185.83,"h":186.075,"l":185.06,"n":880,"o":185.115,"t":"2026-09-29T19:30:00Z","v":25493,"vw":185.602225},{"c":186.42,"h":187.05,"l":185.755,"n":1772,"o":185.755,"t":"2026-09-29T19:45:00Z","v":47994,"vw":186.402928},{"c":186.35,"h":186.35,"l":186.35,"n":35,"o":186.35,"t":"2026-09-29T20:00:00Z","v":50173,"vw":186.35},{"c":188.75,"h":188.945,"l":185.01,"n":155,"o":185.01,"t":"2026-09-30T13:30:00Z","v":5231,"vw":186.152796},{"c":189.585,"h":190.06,"l":189.015,"n":310,"o":189.015,"t":"2026-09-30T13:45:00Z","v":5696,"vw":189.588505},{"c":188.92,"h":189.6,"l":188.615,"n":227,"o":189.11,"t":"2026-09-30T14:00:00Z","v":4808,"vw":188.961643},{"c":187.7,"h":188.99,"l":187.7,"n":295,"o":188.595,"t":"2026-09-30T14:15:00Z","v":6321,"vw":188.364138},{"c":189.2,"h":189.2,"l":188.21,"n":48,"o":188.21,"t":"2026-09-30T14:30:00Z","v":1245,"vw":188.667163},{"c":189.725,"h":189.725,"l":189.34,"n":91,"o":189.49,"t":"2026-09-30T14:45:00Z","v":3363,"vw":189.445919},{"c":189.77,"h":190,"l":189,"n":272,"o":189,"t":"2026-09-30T15:00:00Z","v":12776,"vw":189.753828},{"c":189.3,"h":189.77,"l":189.26,"n":104,"o":189.615,"t":"2026-09-30T15:15:00Z","v":1828,"vw":189.377},{"c":188.24,"h":188.945,"l":188.23,"n":137,"o":188.945,"t":"2026-09-30T15:30:00Z","v":2658,"vw":188.686778},{"c":188.155,"h":188.25,"l":188.155,"n":34,"o":188.24,"t":"2026-09-30T15:45:00Z","v":1050,"vw":188.1775},{"c":187.86,"h":187.9,"l":187.86,"n":47,"o":187.9,"t":"2026-09-30T16:00:00Z","v":469,"vw":187.88},{"c":188.205,"h":188.295,"l":187.94,"n":191,"o":187.94,"t":"2026-09-30T16:15:00Z","v":5847,"vw":188.22897},{"c":188.96,"h":188.96,"l":188.325,"n":365,"o":188.325,"t":"2026-09-30T16:30:00Z","v":5704,"vw":188.64915},{"c":188.64,"h":189.075,"l":188.6,"n":214,"o":188.91,"t":"2026-09-30T16:45:00Z","v":4886,"vw":188.70897},{"c":188.9171,"h":188.9171,"l":188.5106,"n":201,"o":188.795,"t":"2026-09-30T17:00:00Z","v":8355,"vw":188.771916},{"c":189.61,"h":189.87,"l":188.6,"n":231,"o":188.71,"t":"2026-09-30T17:15:00Z","v":6946,"vw":189.206382},{"c":189.435,"h":189.77,"l":189.28,"n":301,"o":189.7125,"t":"2026-09-30T17:30:00Z","v":5369,"vw":189.536148},{"c":188.93,"h":188.975,"l":188.79,"n":85,"o":188.975,"t":"2026-09-30T17:45:00Z","v":1247,"vw":188.914967},{"c":189.1,"h":189.19,"l":188.8,"n":171,"o":189.05,"t":"2026-09-30T18:00:00Z","v":3554,"vw":188.952468},{"c":188.74,"h":189.12,"l":188.49,"n":270,"o":189.12,"t":"2026-09-30T18:15:00Z","v":4006,"vw":188.890433},{"c":188.92,"h":188.92,"l":188.18,"n":370,"o":188.9,"t":"2026-09-30T18:30:00Z","v":3284,"vw":188.774039},{"c":189.615,"h":189.63,"l":188.9,"n":420,"o":189.09,"t":"2026-09-30T18:45:00Z","v":5047,"vw":189.308121},{"c":189.455,"h":189.875,"l":189.36,"n":312,"o":189.84,"t":"2026-09-30T19:00:00Z","v":11608,"vw":189.552796},{"c":190.05,"h":190.59,"l":189.38,"n":346,"o":189.47,"t":"2026-09-30T19:15:00Z","v":9131,"vw":189.866095},{"c":190.28,"h":190.31,"l":189.92,"n":504,"o":190.04,"t":"2026-09-30T19:30:00Z","v":10731,"vw":190.209352},{"c":190.06,"h":190.93,"l":190.04,"n":1461,"o":190.43,"t":"2026-09-30T19:45:00Z","v":34152,"vw":190.392896},{"c":190.04,"h":190.04,"l":190.04,"n":37,"o":190.04,"t":"2026-09-30T20:00:00Z","v":46638,"vw":190.04},{"c":192.1,"h":192.1,"l":190.99,"n":17,"o":190.99,"t":"2026-10-01T12:00:00Z","v":756,"vw":191.857344},{"c":192.8325,"h":194.795,"l":192.76,"n":188,"o":193.49,"t":"2026-10-01T13:30:00Z","v":7630,"vw":193.671002},{"c":192.44,"h":193.62,"l":192.44,"n":115,"o":193.125,"t":"2026-10-01T13:45:00Z","v":2474,"vw":193.126667},{"c":193.905,"h":193.925,"l":191.95,"n":201,"o":192.335,"t":"2026-10-01T14:00:00Z","v":5951,"vw":192.664147},{"c":192.92,"h":193.835,"l":192.92,"n":102,"o":193.835,"t":"2026-10-01T14:15:00Z","v":2499,"vw":193.412183},{"c":191.605,"h":192.77,"l":191.29,"n":178,"o":192.77,"t":"2026-10-01T14:30:00Z","v":4403,"vw":191.753437},{"c":189.75,"h":191.675,"l":189.73,"n":175,"o":191.675,"t":"2026-10-01T14:45:00Z","v":4983,"vw":190.291697},{"c":190.38,"h":190.38,"l":189.73,"n":45,"o":189.73,"t":"2026-10-01T15:00:00Z","v":710,"vw":190.022958},{"c":189.74,"h":190.5,"l":189.74,"n":172,"o":190.17,"t":"2026-10-01T15:15:00Z","v":4444,"vw":190.18678},{"c":189.85,"h":189.85,"l":189.85,"n":37,"o":189.85,"t":"2026-10-01T15:30:00Z","v":530,"vw":189.85},{"c":190.27,"h":190.76,"l":189.99,"n":129,"o":189.99,"t":"2026-10-01T15:45:00Z","v":2012,"vw":190.353167},{"c":190.905,"h":191.055,"l":190.365,"n":130,"o":190.365,"t":"2026-10-01T16:00:00Z","v":6051,"vw":191.0178},{"c":190.905,"h":191.48,"l":190.905,"n":121,"o":191.46,"t":"2026-10-01T16:15:00Z","v":2962,"vw":191.021833},{"c":192.12,"h":192.37,"l":192.08,"n":41,"o":192.08,"t":"2026-10-01T16:30:00Z","v":812,"vw":192.19},{"c":192.7,"h":193.07,"l":192.125,"n":72,"o":192.125,"t":"2026-10-01T16:45:00Z","v":1446,"vw":192.584167},{"c":192.6825,"h":193.08,"l":192.581,"n":84,"o":192.835,"t":"2026-10-01T17:00:00Z","v":1998,"vw":192.836376},{"c":193.08,"h":193.08,"l":192.6,"n":153,"o":192.815,"t":"2026-10-01T17:15:00Z","v":2816,"vw":192.780417},{"c":193.22,"h":193.26,"l":192.94,"n":125,"o":193,"t":"2026-10-01T17:30:00Z","v":2019,"vw":193.122703},{"c":192.91,"h":193.98,"l":192.64,"n":146,"o":193.98,"t":"2026-10-01T17:45:00Z","v":2902,"vw":193.153623},{"c":192.5201,"h":192.98,"l":192.5201,"n":67,"o":192.97,"t":"2026-10-01T18:00:00Z","v":1688,"vw":192.920664},{"c":192.69,"h":193.27,"l":192.565,"n":182,"o":193.27,"t":"2026-10-01T18:15:00Z","v":4265,"vw":192.794232},{"c":192.84,"h":192.89,"l":192.53,"n":183,"o":192.69,"t":"2026-10-01T18:30:00Z","v":6219,"vw":192.680212},{"c":192.5,"h":192.87,"l":192.47,"n":147,"o":192.87,"t":"2026-10-01T18:45:00Z","v":2118,"vw":192.689167},{"c":192.93,"h":192.93,"l":192.46,"n":210,"o":192.46,"t":"2026-10-01T19:00:00Z","v":3476,"vw":192.710239},{"c":192.71,"h":193.1,"l":192.33,"n":407,"o":193,"t":"2026-10-01T19:15:00Z","v":8087,"vw":192.68782},{"c":192.23,"h":192.88,"l":192.23,"n":379,"o":192.675,"t":"2026-10-01T19:30:00Z","v":7017,"vw":192.534288},{"c":191.32,"h":192.12,"l":190.65,"n":1434,"o":192.07,"t":"2026-10-01T19:45:00Z","v":30877,"vw":191.251562},{"c":191.21,"h":191.21,"l":191.21,"n":31,"o":191.21,"t":"2026-10-01T20:00:00Z","v":38748,"vw":191.21},{"c":187.995,"h":190.55,"l":187.995,"n":53,"o":190.55,"t":"2026-10-02T13:30:00Z","v":4386,"vw":189.910351},{"c":187.4031,"h":189.15,"l":187.04,"n":158,"o":189.15,"t":"2026-10-02T13:45:00Z","v":2848,"vw":188.033821},{"c":187.935,"h":188.02,"l":187.665,"n":100,"o":188.02,"t":"2026-10-02T14:00:00Z","v":2349,"vw":187.763393},{"c":187.86,"h":188.17,"l":187.465,"n":91,"o":187.9225,"t":"2026-10-02T14:15:00Z","v":2301,"vw":187.8825},{"c":187.665,"h":187.665,"l":187.665,"n":12,"o":187.665,"t":"2026-10-02T14:30:00Z","v":126,"vw":187.665},{"c":187.425,"h":188.2,"l":187.425,"n":207,"o":187.99,"t":"2026-10-02T14:45:00Z","v":5527,"vw":187.77467},{"c":186.105,"h":186.97,"l":186.105,"n":165,"o":186.85,"t":"2026-10-02T15:00:00Z","v":4142,"vw":186.64707},{"c":186.18,"h":186.18,"l":185.67,"n":97,"o":186.1,"t":"2026-10-02T15:15:00Z","v":2559,"vw":186.052324},{"c":185.85,"h":186.305,"l":185.85,"n":88,"o":186.305,"t":"2026-10-02T15:30:00Z","v":1345,"vw":186.13},{"c":186.0425,"h":186.435,"l":185.88,"n":204,"o":185.89,"t":"2026-10-02T15:45:00Z","v":5745,"vw":186.134074},{"c":186.6,"h":186.85,"l":186.37,"n":65,"o":186.49,"t":"2026-10-02T16:00:00Z","v":1479,"vw":186.551938},{"c":186.02,"h":186.52,"l":185.93,"n":186,"o":186.3625,"t":"2026-10-02T16:15:00Z","v":4335,"vw":186.149702},{"c":186.23,"h":186.23,"l":185.83,"n":68,"o":186.045,"t":"2026-10-02T16:30:00Z","v":1648,"vw":186.050704},{"c":186.385,"h":186.385,"l":186.335,"n":44,"o":186.335,"t":"2026-10-02T16:45:00Z","v":637,"vw":186.36},{"c":186.375,"h":186.57,"l":186.31,"n":158,"o":186.57,"t":"2026-10-02T17:00:00Z","v":3195,"vw":186.427273},{"c":186.1,"h":186.765,"l":185.8,"n":136,"o":186.68,"t":"2026-10-02T17:15:00Z","v":3198,"vw":186.493745},{"c":185.85,"h":185.85,"l":185.85,"n":10,"o":185.85,"t":"2026-10-02T17:30:00Z","v":132,"vw":185.85},{"c":185.785,"h":186.34,"l":185.785,"n":208,"o":185.98,"t":"2026-10-02T17:45:00Z","v":3975,"vw":186.128558},{"c":186,"h":186,"l":185.58,"n":109,"o":185.955,"t":"2026-10-02T18:00:00Z","v":1966,"vw":185.850349},{"c":185.86,"h":185.89,"l":185.59,"n":218,"o":185.89,"t":"2026-10-02T18:15:00Z","v":3931,"vw":185.793},{"c":185.62,"h":185.81,"l":185.51,"n":163,"o":185.675,"t":"2026-10-02T18:30:00Z","v":3614,"vw":185.65405},{"c":185.225,"h":185.625,"l":185.225,"n":121,"o":185.51,"t":"2026-10-02T18:45:00Z","v":3037,"vw":185.51257},{"c":184.85,"h":185.38,"l":184.85,"n":152,"o":185.38,"t":"2026-10-02T19:00:00Z","v":2193,"vw":185.0475},{"c":183.71,"h":184.765,"l":183.53,"n":395,"o":184.72,"t":"2026-10-02T19:15:00Z","v":6962,"vw":184.125271},{"c":183.38,"h":183.97,"l":183.21,"n":517,"o":183.44,"t":"2026-10-02T19:30:00Z","v":10234,"vw":183.631434},{"c":183.61,"h":183.985,"l":183.22,"n":1550,"o":183.25,"t":"2026-10-02T19:45:00Z","v":40786,"vw":183.527431},{"c":183.55,"h":183.55,"l":183.55,"n":24,"o":183.55,"t":"2026-10-02T20:00:00Z","v":51087,"vw":183.55},{"c":184.99,"h":184.99,"l":184.99,"n":2,"o":184.99,"t":"2026-10-05T13:00:00Z","v":120,"vw":184.99},{"c":182.565,"h":185.01,"l":182.39,"n":109,"o":183.96,"t":"2026-10-05T13:30:00Z","v":6360,"vw":183.699429},{"c":184.175,"h":184.445,"l":183.535,"n":133,"o":183.54,"t":"2026-10-05T13:45:00Z","v":2642,"vw":184.051627},{"c":184.88,"h":184.88,"l":183.99,"n":80,"o":184.115,"t":"2026-10-05T14:00:00Z","v":1659,"vw":184.402917},{"c":185.51,"h":185.51,"l":185.16,"n":95,"o":185.18,"t":"2026-10-05T14:15:00Z","v":1669,"vw":185.244974},{"c":184.9,"h":185.68,"l":184.6001,"n":200,"o":185.5,"t":"2026-10-05T14:30:00Z","v":5385,"vw":185.160055},{"c":185.53,"h":185.59,"l":185.07,"n":52,"o":185.07,"t":"2026-10-05T14:45:00Z","v":1001,"vw":185.295},{"c":185.94,"h":185.94,"l":185.39,"n":270,"o":185.7375,"t":"2026-10-05T15:00:00Z","v":4656,"vw":185.649913},{"c":186.47,"h":186.47,"l":186.19,"n":115,"o":186.19,"t":"2026-10-05T15:15:00Z","v":3011,"vw":186.304101},{"c":186.39,"h":186.525,"l":186.32,"n":78,"o":186.525,"t":"2026-10-05T15:30:00Z","v":1488,"vw":186.449688},{"c":186.11,"h":186.1925,"l":185.72,"n":153,"o":186.01,"t":"2026-10-05T15:45:00Z","v":2405,"vw":186.01327},{"c":186.205,"h":186.205,"l":185.82,"n":61,"o":186.1,"t":"2026-10-05T16:00:00Z","v":1887,"vw":186.089929},{"c":186.135,"h":186.37,"l":185.91,"n":274,"o":186.16,"t":"2026-10-05T16:15:00Z","v":8862,"vw":186.121239},{"c":186.28,"h":186.6,"l":186.28,"n":143,"o":186.4,"t":"2026-10-05T16:30:00Z","v":2849,"vw":186.415328},{"c":186.17,"h":186.68,"l":186.17,"n":146,"o":186.42,"t":"2026-10-05T16:45:00Z","v":4142,"vw":186.5025},{"c":186.845,"h":186.845,"l":186.49,"n":230,"o":186.49,"t":"2026-10-05T17:00:00Z","v":5149,"vw":186.631212},{"c":186.525,"h":186.88,"l":186.4,"n":164,"o":186.83,"t":"2026-10-05T17:15:00Z","v":4039,"vw":186.780218},{"c":186.69,"h":186.73,"l":186.42,"n":109,"o":186.515,"t":"2026-10-05T17:30:00Z","v":1798,"vw":186.580251},{"c":186.62,"h":186.62,"l":186.35,"n":152,"o":186.57,"t":"2026-10-05T17:45:00Z","v":3135,"vw":186.504772},{"c":187.27,"h":187.405,"l":186.54,"n":313,"o":186.6,"t":"2026-10-05T18:00:00Z","v":4715,"vw":186.930106},{"c":188.21,"h":188.21,"l":187.27,"n":224,"o":187.335,"t":"2026-10-05T18:15:00Z","v":3335,"vw":187.519639},{"c":188.77,"h":188.77,"l":188.4,"n":247,"o":188.4,"t":"2026-10-05T18:30:00Z","v":4303,"vw":188.667638},{"c":189.21,"h":189.21,"l":188.65,"n":160,"o":188.74,"t":"2026-10-05T18:45:00Z","v":2878,"vw":188.819687},{"c":189.7,"h":189.93,"l":189.22,"n":593,"o":189.28,"t":"2026-10-05T19:00:00Z","v":19476,"vw":189.587607},{"c":189.35,"h":190.13,"l":189.35,"n":537,"o":189.81,"t":"2026-10-05T19:15:00Z","v":11512,"vw":189.824397},{"c":189.69,"h":189.93,"l":189.5,"n":384,"o":189.5,"t":"2026-10-05T19:30:00Z","v":5610,"vw":189.702736},{"c":189.28,"h":189.6,"l":188.68,"n":2384,"o":189.51,"t":"2026-10-05T19:45:00Z","v":56941,"vw":189.304856},{"c":189.16,"h":189.3,"l":189.16,"n":36,"o":189.3,"t":"2026-10-05T20:00:00Z","v":104269,"vw":189.160287},{"c":190.31,"h":190.69,"l":189.48,"n":166,"o":190.69,"t":"2026-10-06T13:30:00Z","v":15007,"vw":190.497046},{"c":191.48,"h":192,"l":190.7,"n":148,"o":190.725,"t":"2026-10-06T13:45:00Z","v":7616,"vw":191.06356},{"c":192.9,"h":193.19,"l":192.8,"n":175,"o":193.0675,"t":"2026-10-06T14:00:00Z","v":2946,"vw":193.003304},{"c":193.76,"h":193.76,"l":192.81,"n":101,"o":192.81,"t":"2026-10-06T14:15:00Z","v":1846,"vw":193.235},{"c":193.8,"h":194.03,"l":193.275,"n":198,"o":193.83,"t":"2026-10-06T14:30:00Z","v":5582,"vw":193.876931},{"c":194.115,"h":194.195,"l":194.11,"n":74,"o":194.195,"t":"2026-10-06T14:45:00Z","v":1270,"vw":194.139221},{"c":194.82,"h":194.82,"l":193.94,"n":220,"o":194.29,"t":"2026-10-06T15:00:00Z","v":6541,"vw":194.247835},{"c":195.835,"h":195.835,"l":194.655,"n":220,"o":194.755,"t":"2026-10-06T15:15:00Z","v":4918,"vw":194.993606},{"c":196.3,"h":196.3,"l":195.97,"n":109,"o":196.14,"t":"2026-10-06T15:30:00Z","v":2745,"vw":196.1265},{"c":196.03,"h":196.3,"l":196.03,"n":76,"o":196.3,"t":"2026-10-06T15:45:00Z","v":1367,"vw":196.165},{"c":195.05,"h":195.05,"l":195.05,"n":39,"o":195.05,"t":"2026-10-06T16:00:00Z","v":598,"vw":195.05},{"c":194.78,"h":196.21,"l":194.78,"n":458,"o":195.27,"t":"2026-10-06T16:15:00Z","v":15793,"vw":195.866288},{"c":195.925,"h":195.925,"l":194.83,"n":139,"o":194.85,"t":"2026-10-06T16:30:00Z","v":5301,"vw":195.203253},{"c":195.93,"h":196.45,"l":195.55,"n":336,"o":196.125,"t":"2026-10-06T16:45:00Z","v":15924,"vw":195.906204},{"c":195.33,"h":195.635,"l":195.33,"n":107,"o":195.635,"t":"2026-10-06T17:00:00Z","v":2610,"vw":195.518065},{"c":195.78,"h":195.78,"l":195.5,"n":133,"o":195.56,"t":"2026-10-06T17:15:00Z","v":2160,"vw":195.68932},{"c":196.125,"h":196.2,"l":195.57,"n":225,"o":195.57,"t":"2026-10-06T17:30:00Z","v":7854,"vw":196.021445},{"c":195.24,"h":195.61,"l":195.24,"n":73,"o":195.61,"t":"2026-10-06T17:45:00Z","v":1216,"vw":195.39331},{"c":195.66,"h":195.79,"l":195.66,"n":72,"o":195.79,"t":"2026-10-06T18:00:00Z","v":1135,"vw":195.725},{"c":195.4,"h":195.825,"l":195.25,"n":90,"o":195.825,"t":"2026-10-06T18:15:00Z","v":1497,"vw":195.548359},{"c":194.65,"h":194.87,"l":194.65,"n":159,"o":194.775,"t":"2026-10-06T18:30:00Z","v":4226,"vw":194.741101},{"c":194.075,"h":194.24,"l":193.98,"n":110,"o":194.24,"t":"2026-10-06T18:45:00Z","v":2158,"vw":194.116587},{"c":194.075,"h":194.17,"l":193.83,"n":230,"o":193.93,"t":"2026-10-06T19:00:00Z","v":3800,"vw":194.003839},{"c":193.68,"h":194.225,"l":193.68,"n":366,"o":194.225,"t":"2026-10-06T19:15:00Z","v":6647,"vw":193.929186},{"c":194.865,"h":194.865,"l":193.12,"n":492,"o":193.32,"t":"2026-10-06T19:30:00Z","v":16303,"vw":193.991962},{"c":195.71,"h":196.13,"l":194.86,"n":1370,"o":194.86,"t":"2026-10-06T19:45:00Z","v":41107,"vw":195.816424},{"c":195.69,"h":195.69,"l":195.69,"n":42,"o":195.69,"t":"2026-10-06T20:00:00Z","v":73607,"vw":195.69},{"c":195.91,"h":197.725,"l":195.71,"n":135,"o":195.95,"t":"2026-10-07T13:30:00Z","v":11209,"vw":196.65563},{"c":195.86,"h":196.62,"l":195.78,"n":337,"o":196.135,"t":"2026-10-07T13:45:00Z","v":14538,"vw":196.28815},{"c":195.865,"h":196.675,"l":195.865,"n":219,"o":196.1,"t":"2026-10-07T14:00:00Z","v":10000,"vw":196.422178},{"c":195.39,"h":195.71,"l":195.39,"n":17,"o":195.71,"t":"2026-10-07T14:15:00Z","v":494,"vw":195.55},{"c":196.355,"h":196.41,"l":194.63,"n":147,"o":194.955,"t":"2026-10-07T14:30:00Z","v":5578,"vw":195.271504},{"c":197.19,"h":197.19,"l":195.86,"n":176,"o":196.21,"t":"2026-10-07T14:45:00Z","v":6336,"vw":196.530114},{"c":196.535,"h":197.2,"l":196.46,"n":118,"o":197.16,"t":"2026-10-07T15:00:00Z","v":2328,"vw":196.648846},{"c":197.33,"h":197.33,"l":196.72,"n":181,"o":196.72,"t":"2026-10-07T15:15:00Z","v":3284,"vw":196.880577},{"c":199.33,"h":199.33,"l":197.255,"n":763,"o":197.255,"t":"2026-10-07T15:30:00Z","v":28032,"vw":198.340725},{"c":199.3235,"h":199.394,"l":198.85,"n":397,"o":199.21,"t":"2026-10-07T15:45:00Z","v":15671,"vw":199.189948},{"c":199.6,"h":199.735,"l":198.965,"n":327,"o":199.33,"t":"2026-10-07T16:00:00Z","v":10517,"vw":199.314036},{"c":199.764,"h":199.8,"l":199.5,"n":189,"o":199.74,"t":"2026-10-07T16:15:00Z","v":4487,"vw":199.616387},{"c":199.825,"h":200.32,"l":199.54,"n":211,"o":199.77,"t":"2026-10-07T16:30:00Z","v":5318,"vw":199.99919},{"c":199.945,"h":200.03,"l":198.5701,"n":220,"o":199.82,"t":"2026-10-07T16:45:00Z","v":5116,"vw":199.414078},{"c":201.605,"h":202.01,"l":199.92,"n":271,"o":199.92,"t":"2026-10-07T17:00:00Z","v":10121,"vw":200.752859},{"c":203.05,"h":203.05,"l":201.75,"n":274,"o":201.875,"t":"2026-10-07T17:15:00Z","v":6818,"vw":202.425767},{"c":204.545,"h":205.57,"l":203.5,"n":752,"o":203.57,"t":"2026-10-07T17:30:00Z","v":28068,"vw":204.899502},{"c":204,"h":205.6,"l":203.86,"n":676,"o":205.05,"t":"2026-10-07T17:45:00Z","v":25910,"vw":204.663247},{"c":203.93,"h":204.695,"l":203.85,"n":246,"o":203.865,"t":"2026-10-07T18:00:00Z","v":10291,"vw":204.049435},{"c":203.69,"h":204.4,"l":203.69,"n":281,"o":204.1,"t":"2026-10-07T18:15:00Z","v":6866,"vw":203.993691},{"c":203.41,"h":203.5,"l":203.345,"n":109,"o":203.41,"t":"2026-10-07T18:30:00Z","v":2468,"vw":203.409312},{"c":204.34,"h":204.34,"l":203.5,"n":405,"o":203.5,"t":"2026-10-07T18:45:00Z","v":10134,"vw":203.72984},{"c":203.4625,"h":204.695,"l":203.4625,"n":418,"o":204.255,"t":"2026-10-07T19:00:00Z","v":17022,"vw":204.007728},{"c":202.74,"h":203.885,"l":202.735,"n":403,"o":203.43,"t":"2026-10-07T19:15:00Z","v":22304,"vw":203.389128},{"c":200.87,"h":202.73,"l":200.87,"n":465,"o":202.73,"t":"2026-10-07T19:30:00Z","v":12402,"vw":202.147539},{"c":200.97,"h":201.455,"l":200.24,"n":2597,"o":201.22,"t":"2026-10-07T19:45:00Z","v":118057,"vw":200.869891},{"c":200.65,"h":200.65,"l":199.7,"n":90,"o":200.65,"t":"2026-10-07T20:00:00Z","v":109882,"vw":200.633607},{"c":199.24,"h":199.24,"l":199.18,"n":7,"o":199.18,"t":"2026-10-07T20:15:00Z","v":480,"vw":199.207105},{"c":199.77,"h":201.995,"l":198.985,"n":171,"o":199.3,"t":"2026-10-08T13:30:00Z","v":8821,"vw":199.56101},{"c":198.975,"h":200.1,"l":198.96,"n":194,"o":199.995,"t":"2026-10-08T13:45:00Z","v":10600,"vw":199.640991},{"c":198.89,"h":201.24,"l":198.89,"n":190,"o":201.24,"t":"2026-10-08T14:00:00Z","v":5896,"vw":199.962341},{"c":198.65,"h":198.65,"l":198.645,"n":16,"o":198.645,"t":"2026-10-08T14:15:00Z","v":371,"vw":198.647475},{"c":198.77,"h":199.23,"l":198.745,"n":92,"o":199.18,"t":"2026-10-08T14:30:00Z","v":4282,"vw":198.82435},{"c":199.6,"h":199.6,"l":198.99,"n":176,"o":198.99,"t":"2026-10-08T14:45:00Z","v":5816,"vw":199.11392},{"c":198.83,"h":200.33,"l":198.83,"n":356,"o":199.205,"t":"2026-10-08T15:00:00Z","v":8221,"vw":199.810213},{"c":198.96,"h":199.14,"l":198.88,"n":194,"o":199.08,"t":"2026-10-08T15:15:00Z","v":3873,"vw":199.028245},{"c":199.23,"h":199.26,"l":198.85,"n":92,"o":198.95,"t":"2026-10-08T15:30:00Z","v":1689,"vw":199.098333},{"c":199.6,"h":200.075,"l":199.27,"n":399,"o":199.27,"t":"2026-10-08T15:45:00Z","v":11237,"vw":199.837323},{"c":199.6,"h":199.79,"l":199.49,"n":141,"o":199.6,"t":"2026-10-08T16:00:00Z","v":4092,"vw":199.658576},{"c":199.58,"h":200.555,"l":199.57,"n":238,"o":200.02,"t":"2026-10-08T16:15:00Z","v":5246,"vw":200.06382},{"c":200.48,"h":200.48,"l":199.875,"n":223,"o":199.88,"t":"2026-10-08T16:30:00Z","v":4386,"vw":200.026944},{"c":200.725,"h":201,"l":200.33,"n":257,"o":200.38,"t":"2026-10-08T16:45:00Z","v":6038,"vw":200.648387},{"c":202.14,"h":202.25,"l":200.52,"n":421,"o":200.725,"t":"2026-10-08T17:00:00Z","v":18390,"vw":201.585414},{"c":202.84,"h":203.69,"l":202.285,"n":349,"o":202.285,"t":"2026-10-08T17:15:00Z","v":14290,"vw":202.872925},{"c":204.22,"h":204.595,"l":203.075,"n":261,"o":203.165,"t":"2026-10-08T17:30:00Z","v":5382,"vw":203.933693},{"c":202.92,"h":204,"l":202.54,"n":162,"o":203.69,"t":"2026-10-08T17:45:00Z","v":8082,"vw":203.800662},{"c":203.51,"h":204.215,"l":202.9275,"n":350,"o":203.29,"t":"2026-10-08T18:00:00Z","v":18628,"vw":203.710578},{"c":203.51,"h":203.93,"l":203.07,"n":291,"o":203.39,"t":"2026-10-08T18:15:00Z","v":5821,"vw":203.497485},{"c":203.27,"h":203.685,"l":203.2,"n":382,"o":203.47,"t":"2026-10-08T18:30:00Z","v":12860,"vw":203.455966},{"c":204.495,"h":204.495,"l":203.21,"n":424,"o":203.3,"t":"2026-10-08T18:45:00Z","v":7809,"vw":203.761966},{"c":204.375,"h":204.9,"l":204.3725,"n":327,"o":204.42,"t":"2026-10-08T19:00:00Z","v":6362,"vw":204.570648},{"c":204.46,"h":205.13,"l":204.44,"n":568,"o":204.44,"t":"2026-10-08T19:15:00Z","v":10392,"vw":204.816323},{"c":204.645,"h":204.86,"l":203.775,"n":556,"o":204.62,"t":"2026-10-08T19:30:00Z","v":12220,"vw":204.453952},{"c":202.82,"h":204.73,"l":202.68,"n":1632,"o":204.605,"t":"2026-10-08T19:45:00Z","v":44336,"vw":203.469289},{"c":202.74,"h":202.74,"l":202.74,"n":25,"o":202.74,"t":"2026-10-08T20:00:00Z","v":90619,"vw":202.74},{"c":204.18,"h":205.94,"l":203.98,"n":136,"o":203.98,"t":"2026-10-09T13:30:00Z","v":7761,"vw":205.473659},{"c":205.51,"h":205.78,"l":205.1525,"n":294,"o":205.52,"t":"2026-10-09T13:45:00Z","v":3115,"vw":205.596262},{"c":204.91,"h":205.53,"l":204.6,"n":71,"o":204.7175,"t":"2026-10-09T14:00:00Z","v":2242,"vw":204.785413},{"c":203.9,"h":204.715,"l":203.9,"n":23,"o":204.715,"t":"2026-10-09T14:15:00Z","v":782,"vw":204.494834},{"c":204.88,"h":205.04,"l":203.7001,"n":184,"o":204.21,"t":"2026-10-09T14:30:00Z","v":7486,"vw":204.367719},{"c":203.61,"h":205.12,"l":203.61,"n":41,"o":205.12,"t":"2026-10-09T14:45:00Z","v":1510,"vw":204.568485},{"c":204.2599,"h":204.86,"l":204.2599,"n":53,"o":204.28,"t":"2026-10-09T15:00:00Z","v":1385,"vw":204.528786},{"c":204.87,"h":205.21,"l":204.78,"n":149,"o":204.78,"t":"2026-10-09T15:15:00Z","v":5178,"vw":204.83323},{"c":204.42,"h":205.12,"l":204.305,"n":191,"o":205.12,"t":"2026-10-09T15:30:00Z","v":8735,"vw":204.657911},{"c":204.28,"h":204.3,"l":204.12,"n":43,"o":204.3,"t":"2026-10-09T16:00:00Z","v":1735,"vw":204.150466},{"c":203.9,"h":204,"l":203.06,"n":256,"o":203.99,"t":"2026-10-09T16:15:00Z","v":6968,"vw":203.41415},{"c":204.71,"h":204.94,"l":203.77,"n":156,"o":203.77,"t":"2026-10-09T16:45:00Z","v":3649,"vw":204.382677},{"c":204.51,"h":204.81,"l":204.51,"n":140,"o":204.71,"t":"2026-10-09T17:00:00Z","v":2105,"vw":204.731796},{"c":204.505,"h":204.51,"l":204.14,"n":62,"o":204.14,"t":"2026-10-09T17:15:00Z","v":1162,"vw":204.396152},{"c":204.88,"h":204.89,"l":204.41,"n":265,"o":204.68,"t":"2026-10-09T17:30:00Z","v":6312,"vw":204.61212},{"c":205.01,"h":205.02,"l":205.01,"n":90,"o":205.02,"t":"2026-10-09T17:45:00Z","v":1355,"vw":205.015},{"c":205.1,"h":205.11,"l":204.7011,"n":297,"o":204.965,"t":"2026-10-09T18:00:00Z","v":7886,"vw":204.994045},{"c":204.705,"h":205.0475,"l":204.705,"n":105,"o":205.0475,"t":"2026-10-09T18:15:00Z","v":2495,"vw":204.80008},{"c":204.49,"h":204.725,"l":204.49,"n":41,"o":204.725,"t":"2026-10-09T18:30:00Z","v":791,"vw":204.581},{"c":204.15,"h":204.63,"l":204.05,"n":173,"o":204.575,"t":"2026-10-09T18:45:00Z","v":6377,"vw":204.391595},{"c":204.28,"h":204.5,"l":204.255,"n":58,"o":204.5,"t":"2026-10-09T19:00:00Z","v":1410,"vw":204.363696},{"c":204.1,"h":204.4999,"l":203.875,"n":361,"o":204.28,"t":"2026-10-09T19:15:00Z","v":13064,"vw":204.152036},{"c":203.53,"h":203.65,"l":203.16,"n":463,"o":203.65,"t":"2026-10-09T19:30:00Z","v":13949,"vw":203.383089},{"c":204.39,"h":204.49,"l":203.33,"n":1613,"o":203.48,"t":"2026-10-09T19:45:00Z","v":38206,"vw":204.029051},{"c":204.45,"h":204.45,"l":204.45,"n":38,"o":204.45,"t":"2026-10-09T20:00:00Z","v":48923,"vw":204.45},{"c":207.91,"h":207.91,"l":205.74,"n":59,"o":205.74,"t":"2026-10-12T13:30:00Z","v":2965,"vw":206.975165},{"c":206.07,"h":207.605,"l":206.06,"n":28,"o":207.5,"t":"2026-10-12T13:45:00Z","v":1100,"vw":207.031177},{"c":206.02,"h":206.44,"l":205.44,"n":61,"o":205.44,"t":"2026-10-12T14:00:00Z","v":818,"vw":205.956778},{"c":204.6,"h":206.175,"l":204.6,"n":106,"o":206.0499,"t":"2026-10-12T14:15:00Z","v":2528,"vw":205.882157},{"c":204.57,"h":205.42,"l":204.25,"n":159,"o":204.99,"t":"2026-10-12T14:30:00Z","v":5911,"vw":204.92703},{"c":204.86,"h":205.3,"l":204.86,"n":88,"o":205.01,"t":"2026-10-12T14:45:00Z","v":3282,"vw":204.88256},{"c":205.15,"h":205.42,"l":204.9,"n":84,"o":204.9,"t":"2026-10-12T15:00:00Z","v":1531,"vw":205.228571},{"c":205.58,"h":205.58,"l":204.76,"n":56,"o":204.905,"t":"2026-10-12T15:15:00Z","v":1489,"vw":205.340551},{"c":204.65,"h":205.45,"l":204.65,"n":144,"o":205.45,"t":"2026-10-12T15:30:00Z","v":3662,"vw":205.067914},{"c":204.3225,"h":204.575,"l":204.3225,"n":46,"o":204.4975,"t":"2026-10-12T15:45:00Z","v":833,"vw":204.48375},{"c":204.7,"h":204.7,"l":204.3,"n":73,"o":204.3,"t":"2026-10-12T16:00:00Z","v":1549,"vw":204.593915},{"c":204.29,"h":204.71,"l":204.29,"n":66,"o":204.46,"t":"2026-10-12T16:15:00Z","v":1735,"vw":204.43696},{"c":205.1,"h":205.1,"l":204.49,"n":154,"o":204.59,"t":"2026-10-12T16:30:00Z","v":3155,"vw":204.752778},{"c":204.89,"h":205.135,"l":204.89,"n":75,"o":205.135,"t":"2026-10-12T16:45:00Z","v":1898,"vw":205.029375},{"c":205.295,"h":205.4,"l":205.14,"n":90,"o":205.14,"t":"2026-10-12T17:00:00Z","v":3639,"vw":205.287472},{"c":204.99,"h":205.295,"l":204.99,"n":38,"o":205.295,"t":"2026-10-12T17:15:00Z","v":768,"vw":205.196115},{"c":205.39,"h":205.39,"l":205.17,"n":94,"o":205.17,"t":"2026-10-12T17:30:00Z","v":2491,"vw":205.242308},{"c":205.305,"h":205.305,"l":205.305,"n":10,"o":205.305,"t":"2026-10-12T17:45:00Z","v":375,"vw":205.305},{"c":205.36,"h":205.505,"l":205.275,"n":88,"o":205.275,"t":"2026-10-12T18:00:00Z","v":1670,"vw":205.400401},{"c":205.15,"h":205.15,"l":205.15,"n":17,"o":205.15,"t":"2026-10-12T18:15:00Z","v":269,"vw":205.15},{"c":205.28,"h":205.325,"l":205.035,"n":94,"o":205.035,"t":"2026-10-12T18:30:00Z","v":1869,"vw":205.236137},{"c":205.59,"h":205.59,"l":205.45,"n":83,"o":205.51,"t":"2026-10-12T18:45:00Z","v":3241,"vw":205.503571},{"c":206.335,"h":206.49,"l":205.77,"n":337,"o":205.77,"t":"2026-10-12T19:00:00Z","v":18134,"vw":206.206126},{"c":206.45,"h":206.53,"l":206.45,"n":74,"o":206.51,"t":"2026-10-12T19:15:00Z","v":1348,"vw":206.502656},{"c":205.59,"h":205.95,"l":205.395,"n":311,"o":205.395,"t":"2026-10-12T19:30:00Z","v":7063,"vw":205.741964},{"c":204.36,"h":205.94,"l":204.06,"n":1348,"o":205.93,"t":"2026-10-12T19:45:00Z","v":38911,"vw":204.458811},{"c":204.3,"h":204.53,"l":204.3,"n":22,"o":204.53,"t":"2026-10-12T20:00:00Z","v":51266,"vw":204.300451},{"c":206,"h":206,"l":206,"n":3,"o":206,"t":"2026-10-13T13:15:00Z","v":224,"vw":206},{"c":208.02,"h":208.02,"l":206.21,"n":29,"o":206.21,"t":"2026-10-13T13:30:00Z","v":1890,"vw":206.318189},{"c":206.9725,"h":207.7,"l":206.945,"n":65,"o":207.7,"t":"2026-10-13T13:45:00Z","v":4382,"vw":207.443581},{"c":205.79,"h":207.14,"l":205.79,"n":162,"o":207.14,"t":"2026-10-13T14:00:00Z","v":4335,"vw":206.697958},{"c":205.04,"h":205.32,"l":205.04,"n":69,"o":205.32,"t":"2026-10-13T14:15:00Z","v":1411,"vw":205.111646},{"c":204.62,"h":205.425,"l":204.24,"n":133,"o":205.425,"t":"2026-10-13T14:30:00Z","v":5316,"vw":204.701207},{"c":204.775,"h":204.775,"l":203.5774,"n":166,"o":204.11,"t":"2026-10-13T14:45:00Z","v":3394,"vw":204.234441},{"c":204.99,"h":204.99,"l":204.7675,"n":45,"o":204.7675,"t":"2026-10-13T15:00:00Z","v":564,"vw":204.87875},{"c":205.525,"h":205.525,"l":204.4,"n":141,"o":204.4,"t":"2026-10-13T15:15:00Z","v":2272,"vw":205.115913},{"c":205.49,"h":205.49,"l":205.49,"n":11,"o":205.49,"t":"2026-10-13T15:30:00Z","v":230,"vw":205.49},{"c":205.165,"h":205.18,"l":205.115,"n":100,"o":205.18,"t":"2026-10-13T15:45:00Z","v":1920,"vw":205.162},{"c":204.93,"h":204.99,"l":204.75,"n":114,"o":204.99,"t":"2026-10-13T16:00:00Z","v":3248,"vw":204.967387},{"c":204.72,"h":204.8,"l":204.72,"n":27,"o":204.8,"t":"2026-10-13T16:15:00Z","v":290,"vw":204.76},{"c":205.425,"h":205.55,"l":205.07,"n":217,"o":205.07,"t":"2026-10-13T16:30:00Z","v":5285,"vw":205.221667},{"c":204.88,"h":205.215,"l":204.88,"n":58,"o":205.09,"t":"2026-10-13T16:45:00Z","v":1669,"vw":205.021943},{"c":204.3301,"h":205.2746,"l":204.3301,"n":21,"o":204.81,"t":"2026-10-13T17:00:00Z","v":1294,"vw":204.71142},{"c":205.15,"h":205.15,"l":204.885,"n":82,"o":204.885,"t":"2026-10-13T17:15:00Z","v":1468,"vw":204.965276},{"c":204.925,"h":204.935,"l":204.75,"n":52,"o":204.935,"t":"2026-10-13T17:30:00Z","v":1339,"vw":204.897111},{"c":205.57,"h":205.585,"l":204.76,"n":223,"o":204.915,"t":"2026-10-13T17:45:00Z","v":5671,"vw":205.171283},{"c":205.25,"h":205.88,"l":205.25,"n":109,"o":205.44,"t":"2026-10-13T18:00:00Z","v":4225,"vw":205.769482},{"c":205.385,"h":205.53,"l":205.15,"n":155,"o":205.53,"t":"2026-10-13T18:15:00Z","v":2700,"vw":205.298846},{"c":206.31,"h":206.6,"l":205.905,"n":177,"o":205.905,"t":"2026-10-13T18:30:00Z","v":2880,"vw":206.327083},{"c":206.625,"h":206.82,"l":206.625,"n":144,"o":206.82,"t":"2026-10-13T18:45:00Z","v":1644,"vw":206.721429},{"c":206.13,"h":206.74,"l":206.13,"n":298,"o":206.74,"t":"2026-10-13T19:00:00Z","v":5548,"vw":206.440693},{"c":205.62,"h":206.225,"l":205.62,"n":271,"o":206.225,"t":"2026-10-13T19:15:00Z","v":4323,"vw":205.771397},{"c":205.625,"h":205.92,"l":205.455,"n":537,"o":205.6,"t":"2026-10-13T19:30:00Z","v":11006,"vw":205.574681},{"c":204.38,"h":205.91,"l":204.09,"n":1571,"o":205.91,"t":"2026-10-13T19:45:00Z","v":25489,"vw":204.647103},{"c":204.37,"h":204.37,"l":204.37,"n":40,"o":204.37,"t":"2026-10-13T20:00:00Z","v":25699,"vw":204.37},{"c":205.09,"h":205.09,"l":205.09,"n":24,"o":205.09,"t":"2026-10-14T12:00:00Z","v":308,"vw":205.09},{"c":204.85,"h":205.12,"l":203.085,"n":111,"o":204.37,"t":"2026-10-14T13:30:00Z","v":5523,"vw":204.150767},{"c":204.69,"h":204.69,"l":204.32,"n":35,"o":204.32,"t":"2026-10-14T13:45:00Z","v":1121,"vw":204.514},{"c":203.52,"h":203.85,"l":203.02,"n":90,"o":203.85,"t":"2026-10-14T14:00:00Z","v":2275,"vw":203.446018},{"c":203.25,"h":203.395,"l":202.77,"n":126,"o":203.395,"t":"2026-10-14T14:15:00Z","v":2883,"vw":203.033081},{"c":203.4,"h":203.575,"l":202.87,"n":161,"o":203.575,"t":"2026-10-14T14:30:00Z","v":4370,"vw":203.294544},{"c":203.425,"h":203.46,"l":203.4,"n":58,"o":203.4,"t":"2026-10-14T14:45:00Z","v":966,"vw":203.429},{"c":203.5,"h":203.86,"l":203.485,"n":136,"o":203.485,"t":"2026-10-14T15:00:00Z","v":3046,"vw":203.6388},{"c":203.355,"h":203.5,"l":203.33,"n":93,"o":203.5,"t":"2026-10-14T15:15:00Z","v":2671,"vw":203.376659},{"c":203.325,"h":203.445,"l":203.06,"n":86,"o":203.445,"t":"2026-10-14T15:30:00Z","v":1472,"vw":203.271697},{"c":203.315,"h":203.32,"l":203.14,"n":33,"o":203.32,"t":"2026-10-14T15:45:00Z","v":728,"vw":203.27125},{"c":203.655,"h":203.7699,"l":203.41,"n":108,"o":203.41,"t":"2026-10-14T16:00:00Z","v":1825,"vw":203.603985},{"c":203.54,"h":203.87,"l":203.44,"n":242,"o":203.655,"t":"2026-10-14T16:15:00Z","v":4588,"vw":203.589113},{"c":203.14,"h":203.5,"l":203.12,"n":119,"o":203.22,"t":"2026-10-14T16:30:00Z","v":2618,"vw":203.216875},{"c":202.84,"h":203.21,"l":202.84,"n":88,"o":203.2,"t":"2026-10-14T16:45:00Z","v":1920,"vw":203.092857},{"c":201.59,"h":202.265,"l":201.5585,"n":71,"o":202.265,"t":"2026-10-14T17:00:00Z","v":1431,"vw":201.741214},{"c":202.12,"h":202.38,"l":202.04,"n":153,"o":202.08,"t":"2026-10-14T17:15:00Z","v":2628,"vw":202.157802},{"c":201.865,"h":202.035,"l":201.865,"n":18,"o":202.035,"t":"2026-10-14T17:30:00Z","v":368,"vw":201.940556},{"c":202.32,"h":202.3563,"l":201.75,"n":165,"o":201.755,"t":"2026-10-14T17:45:00Z","v":5272,"vw":202.013096},{"c":202.86,"h":202.95,"l":202.44,"n":180,"o":202.46,"t":"2026-10-14T18:00:00Z","v":4519,"vw":202.65892},{"c":202.98,"h":202.98,"l":202.88,"n":91,"o":202.96,"t":"2026-10-14T18:15:00Z","v":1368,"vw":202.948171},{"c":203.15,"h":203.15,"l":203.07,"n":108,"o":203.07,"t":"2026-10-14T18:30:00Z","v":1927,"vw":203.123333},{"c":202.86,"h":203.31,"l":202.86,"n":147,"o":203.31,"t":"2026-10-14T18:45:00Z","v":3468,"vw":203.14125},{"c":203.155,"h":203.21,"l":202.8,"n":190,"o":202.8,"t":"2026-10-14T19:00:00Z","v":2789,"vw":203.094615},{"c":203.17,"h":203.17,"l":203.155,"n":26,"o":203.155,"t":"2026-10-14T19:15:00Z","v":539,"vw":203.1625},{"c":203.59,"h":203.6,"l":203.21,"n":306,"o":203.21,"t":"2026-10-14T19:30:00Z","v":6257,"vw":203.419171},{"c":203.96,"h":204.59,"l":203.51,"n":1277,"o":203.65,"t":"2026-10-14T19:45:00Z","v":30765,"vw":203.78754},{"c":203.96,"h":203.96,"l":203.96,"n":31,"o":203.96,"t":"2026-10-14T20:00:00Z","v":43473,"vw":203.96},{"c":205,"h":205,"l":205,"n":1,"o":205,"t":"2026-10-14T20:30:00Z","v":290,"vw":205},{"c":210,"h":210,"l":206.54,"n":148,"o":206.81,"t":"2026-10-15T13:30:00Z","v":6367,"vw":207.405763},{"c":207.02,"h":207.94,"l":206.645,"n":174,"o":207.75,"t":"2026-10-15T13:45:00Z","v":4518,"vw":207.700015},{"c":209.1875,"h":209.19,"l":207.83,"n":260,"o":207.83,"t":"2026-10-15T14:00:00Z","v":3947,"vw":208.725735},{"c":208.98,"h":209.17,"l":208.1,"n":456,"o":209.15,"t":"2026-10-15T14:15:00Z","v":7724,"vw":208.47661},{"c":208.68,"h":209.295,"l":208.3125,"n":70,"o":209.28,"t":"2026-10-15T14:30:00Z","v":998,"vw":208.838374},{"c":208.6449,"h":209.23,"l":208.6449,"n":89,"o":208.91,"t":"2026-10-15T14:45:00Z","v":1751,"vw":208.904119},{"c":208.47,"h":209.15,"l":208.105,"n":198,"o":208.68,"t":"2026-10-15T15:00:00Z","v":3286,"vw":208.525},{"c":208.24,"h":208.24,"l":207.52,"n":157,"o":207.8,"t":"2026-10-15T15:15:00Z","v":2802,"vw":207.898624},{"c":207.84,"h":208.17,"l":207.84,"n":71,"o":208.17,"t":"2026-10-15T15:30:00Z","v":1199,"vw":208.00678},{"c":207.795,"h":207.795,"l":207.795,"n":16,"o":207.795,"t":"2026-10-15T15:45:00Z","v":125,"vw":207.795},{"c":206.82,"h":207.64,"l":206.74,"n":260,"o":207.38,"t":"2026-10-15T16:00:00Z","v":7481,"vw":207.152697},{"c":207.175,"h":207.36,"l":206.955,"n":103,"o":206.955,"t":"2026-10-15T16:15:00Z","v":2151,"vw":207.181136},{"c":207.2,"h":207.2,"l":207.005,"n":45,"o":207.005,"t":"2026-10-15T16:30:00Z","v":617,"vw":207.1025},{"c":207.15,"h":207.45,"l":206.745,"n":271,"o":207.155,"t":"2026-10-15T16:45:00Z","v":9133,"vw":207.235326},{"c":207.41,"h":207.6525,"l":207.31,"n":79,"o":207.31,"t":"2026-10-15T17:00:00Z","v":5595,"vw":207.456125},{"c":207.17,"h":207.17,"l":206.88,"n":17,"o":206.895,"t":"2026-10-15T17:15:00Z","v":512,"vw":206.980526},{"c":207.79,"h":208.025,"l":206.795,"n":244,"o":206.795,"t":"2026-10-15T17:30:00Z","v":6767,"vw":207.275476},{"c":207.45,"h":207.84,"l":207.3838,"n":95,"o":207.84,"t":"2026-10-15T17:45:00Z","v":1601,"vw":207.546636},{"c":208.06,"h":208.25,"l":207.59,"n":290,"o":207.79,"t":"2026-10-15T18:00:00Z","v":7257,"vw":207.963957},{"c":207.81,"h":208.19,"l":207.81,"n":75,"o":208.185,"t":"2026-10-15T18:15:00Z","v":1146,"vw":208.061667},{"c":207.63,"h":208.135,"l":207.38,"n":247,"o":207.5,"t":"2026-10-15T18:30:00Z","v":3724,"vw":207.776109},{"c":207.73,"h":207.91,"l":207.69,"n":116,"o":207.69,"t":"2026-10-15T18:45:00Z","v":1645,"vw":207.780262},{"c":208.17,"h":208.52,"l":207.795,"n":200,"o":207.795,"t":"2026-10-15T19:00:00Z","v":4090,"vw":208.112978},{"c":208.19,"h":208.3,"l":207.895,"n":319,"o":208.22,"t":"2026-10-15T19:15:00Z","v":6930,"vw":208.074863},{"c":208.48,"h":208.48,"l":207.86,"n":492,"o":208.095,"t":"2026-10-15T19:30:00Z","v":7073,"vw":208.109016},{"c":209.2,"h":209.38,"l":208.5,"n":1495,"o":208.55,"t":"2026-10-15T19:45:00Z","v":29820,"vw":209.000374},{"c":209.24,"h":209.24,"l":209.24,"n":28,"o":209.24,"t":"2026-10-15T20:00:00Z","v":63163,"vw":209.24},{"c":211.28,"h":212.97,"l":211.28,"n":84,"o":212.47,"t":"2026-10-16T13:30:00Z","v":3627,"vw":212.213434},{"c":210.74,"h":212.4866,"l":210.74,"n":55,"o":210.865,"t":"2026-10-16T13:45:00Z","v":3132,"vw":211.040374},{"c":209.09,"h":212.64,"l":209.09,"n":138,"o":210.5,"t":"2026-10-16T14:00:00Z","v":7536,"vw":211.682165},{"c":209.35,"h":210.21,"l":209.35,"n":28,"o":210.21,"t":"2026-10-16T14:15:00Z","v":785,"vw":209.78},{"c":209.82,"h":210,"l":209.335,"n":124,"o":209.335,"t":"2026-10-16T14:30:00Z","v":2738,"vw":209.84715},{"c":209.135,"h":209.525,"l":208.98,"n":22,"o":209.525,"t":"2026-10-16T14:45:00Z","v":1541,"vw":209.360521},{"c":209.49,"h":209.49,"l":208.1345,"n":286,"o":208.1345,"t":"2026-10-16T15:00:00Z","v":7163,"vw":208.733273},{"c":209.2,"h":209.37,"l":208.89,"n":65,"o":209.37,"t":"2026-10-16T15:15:00Z","v":1268,"vw":209.21679},{"c":208.86,"h":209.145,"l":208.6701,"n":45,"o":209.145,"t":"2026-10-16T15:30:00Z","v":838,"vw":208.859389},{"c":206.98,"h":208.41,"l":206.98,"n":96,"o":208.4,"t":"2026-10-16T15:45:00Z","v":1918,"vw":207.94},{"c":206.855,"h":206.945,"l":206.855,"n":29,"o":206.945,"t":"2026-10-16T16:00:00Z","v":974,"vw":206.915},{"c":206.915,"h":207.19,"l":206.59,"n":127,"o":206.815,"t":"2026-10-16T16:15:00Z","v":2978,"vw":206.876849},{"c":206.755,"h":206.755,"l":206.755,"n":8,"o":206.755,"t":"2026-10-16T16:30:00Z","v":189,"vw":206.755},{"c":206.63,"h":206.835,"l":206.63,"n":58,"o":206.835,"t":"2026-10-16T16:45:00Z","v":947,"vw":206.7775},{"c":206.445,"h":206.545,"l":206.41,"n":103,"o":206.41,"t":"2026-10-16T17:00:00Z","v":1852,"vw":206.46179},{"c":205.965,"h":205.99,"l":205.875,"n":89,"o":205.99,"t":"2026-10-16T17:15:00Z","v":2340,"vw":205.945748},{"c":206.81,"h":206.81,"l":206.09,"n":155,"o":206.09,"t":"2026-10-16T17:30:00Z","v":4223,"vw":206.493164},{"c":206.07,"h":206.68,"l":205.96,"n":218,"o":206.68,"t":"2026-10-16T17:45:00Z","v":3565,"vw":206.236225},{"c":205.99,"h":206.07,"l":205.4545,"n":226,"o":206.07,"t":"2026-10-16T18:00:00Z","v":4260,"vw":205.771811},{"c":205.67,"h":205.895,"l":205.54,"n":238,"o":205.895,"t":"2026-10-16T18:15:00Z","v":5827,"vw":205.649564},{"c":204.68,"h":205.605,"l":204.48,"n":472,"o":205.585,"t":"2026-10-16T18:30:00Z","v":12499,"vw":205.020624},{"c":204.815,"h":205.195,"l":204.635,"n":210,"o":204.96,"t":"2026-10-16T18:45:00Z","v":3142,"vw":205.026591},{"c":205.1475,"h":205.3,"l":204.85,"n":261,"o":204.85,"t":"2026-10-16T19:00:00Z","v":5124,"vw":205.074223},{"c":205.6025,"h":205.6025,"l":205.145,"n":337,"o":205.145,"t":"2026-10-16T19:15:00Z","v":6263,"vw":205.403092},{"c":206.24,"h":206.24,"l":205.5,"n":584,"o":205.87,"t":"2026-10-16T19:30:00Z","v":14802,"vw":205.814686},{"c":207.23,"h":207.35,"l":206.1,"n":1457,"o":206.48,"t":"2026-10-16T19:45:00Z","v":30231,"vw":206.795953},{"c":207.37,"h":207.37,"l":207.37,"n":24,"o":207.37,"t":"2026-10-16T20:00:00Z","v":41034,"vw":207.37},{"c":207.37,"h":207.37,"l":207.37,"n":1,"o":207.37,"t":"2026-10-16T20:15:00Z","v":159,"vw":207.37},{"c":205.66,"h":206.1,"l":205.66,"n":52,"o":206.08,"t":"2026-10-19T13:30:00Z","v":1949,"vw":206.052509},{"c":206.17,"h":206.17,"l":206.17,"n":7,"o":206.17,"t":"2026-10-19T13:45:00Z","v":391,"vw":206.17},{"c":206.85,"h":207.26,"l":206.82,"n":67,"o":207.26,"t":"2026-10-19T14:00:00Z","v":1646,"vw":206.926667},{"c":205.58,"h":205.58,"l":205.58,"n":102,"o":205.58,"t":"2026-10-19T14:15:00Z","v":531,"vw":205.58},{"c":205.6275,"h":205.6275,"l":205.6275,"n":5,"o":205.6275,"t":"2026-10-19T14:30:00Z","v":108,"vw":205.6275},{"c":205.63,"h":205.63,"l":205.63,"n":30,"o":205.63,"t":"2026-10-19T14:45:00Z","v":393,"vw":205.63},{"c":205.31,"h":205.71,"l":205.28,"n":48,"o":205.71,"t":"2026-10-19T15:00:00Z","v":939,"vw":205.433333},{"c":205.44,"h":205.51,"l":205.41,"n":63,"o":205.51,"t":"2026-10-19T15:15:00Z","v":1656,"vw":205.43875},{"c":205.24,"h":205.24,"l":205.24,"n":16,"o":205.24,"t":"2026-10-19T15:45:00Z","v":1378,"vw":205.24},{"c":204.525,"h":205.13,"l":204.525,"n":171,"o":205.09,"t":"2026-10-19T16:00:00Z","v":6049,"vw":204.914878},{"c":204.94,"h":205.21,"l":204.83,"n":124,"o":204.91,"t":"2026-10-19T16:15:00Z","v":2120,"vw":205.015269},{"c":204.3,"h":204.92,"l":204.3,"n":49,"o":204.92,"t":"2026-10-19T16:30:00Z","v":725,"vw":204.583333},{"c":204.86,"h":204.86,"l":204.635,"n":26,"o":204.635,"t":"2026-10-19T16:45:00Z","v":695,"vw":204.688},{"c":204.85,"h":204.85,"l":204.85,"n":42,"o":204.85,"t":"2026-10-19T17:00:00Z","v":877,"vw":204.85},{"c":205.67,"h":205.67,"l":205.19,"n":43,"o":205.19,"t":"2026-10-19T17:15:00Z","v":690,"vw":205.45},{"c":205.48,"h":205.65,"l":205.27,"n":214,"o":205.57,"t":"2026-10-19T17:30:00Z","v":5222,"vw":205.400693},{"c":205.39,"h":205.72,"l":205.34,"n":183,"o":205.67,"t":"2026-10-19T17:45:00Z","v":4997,"vw":205.44031},{"c":205.91,"h":206.095,"l":205.825,"n":105,"o":205.83,"t":"2026-10-19T18:00:00Z","v":2020,"vw":205.864374},{"c":206.27,"h":206.27,"l":206.27,"n":74,"o":206.27,"t":"2026-10-19T18:15:00Z","v":1129,"vw":206.27},{"c":205.845,"h":206.26,"l":205.845,"n":133,"o":206.26,"t":"2026-10-19T18:30:00Z","v":3539,"vw":205.886673},{"c":205.74,"h":205.84,"l":205.4,"n":187,"o":205.84,"t":"2026-10-19T18:45:00Z","v":3460,"vw":205.66081},{"c":205.765,"h":205.86,"l":205.65,"n":134,"o":205.67,"t":"2026-10-19T19:00:00Z","v":2598,"vw":205.709268},{"c":206.19,"h":206.27,"l":205.83,"n":195,"o":205.935,"t":"2026-10-19T19:15:00Z","v":3876,"vw":206.002019},{"c":206.26,"h":206.52,"l":206.01,"n":313,"o":206.48,"t":"2026-10-19T19:30:00Z","v":5793,"vw":206.292528},{"c":205.52,"h":206.14,"l":205.42,"n":1028,"o":205.94,"t":"2026-10-19T19:45:00Z","v":17022,"vw":205.64909},{"c":205.66,"h":205.66,"l":205.66,"n":41,"o":205.66,"t":"2026-10-19T20:00:00Z","v":31249,"vw":205.66},{"c":212.48,"h":212.48,"l":208.13,"n":63,"o":208.13,"t":"2026-10-20T13:30:00Z","v":3774,"vw":209.320186},{"c":212.27,"h":212.27,"l":210.5366,"n":95,"o":210.5366,"t":"2026-10-20T13:45:00Z","v":1679,"vw":211.402033},{"c":210.845,"h":211.4,"l":210.35,"n":2059,"o":210.48,"t":"2026-10-20T14:00:00Z","v":18137,"vw":210.877899},{"c":211.5925,"h":211.665,"l":211.2,"n":176,"o":211.2,"t":"2026-10-20T14:15:00Z","v":3898,"vw":211.554752},{"c":211.68,"h":211.68,"l":211.5,"n":163,"o":211.5,"t":"2026-10-20T14:30:00Z","v":3509,"vw":211.608066},{"c":211.92,"h":211.92,"l":211.1,"n":179,"o":211.13,"t":"2026-10-20T14:45:00Z","v":3755,"vw":211.466595},{"c":211.97,"h":211.97,"l":211.64,"n":102,"o":211.64,"t":"2026-10-20T15:00:00Z","v":1220,"vw":211.732836},{"c":211.29,"h":211.29,"l":211.26,"n":48,"o":211.26,"t":"2026-10-20T15:15:00Z","v":1085,"vw":211.285},{"c":212.01,"h":212.21,"l":211.305,"n":144,"o":211.305,"t":"2026-10-20T15:30:00Z","v":1895,"vw":211.705},{"c":211.87,"h":211.93,"l":211.48,"n":155,"o":211.67,"t":"2026-10-20T15:45:00Z","v":5871,"vw":211.57},{"c":211.76,"h":211.99,"l":211.485,"n":127,"o":211.99,"t":"2026-10-20T16:00:00Z","v":3595,"vw":211.553961},{"c":211.24,"h":212.07,"l":210.99,"n":194,"o":211.99,"t":"2026-10-20T16:15:00Z","v":4223,"vw":211.5575},{"c":212.12,"h":212.12,"l":211.5,"n":134,"o":211.5,"t":"2026-10-20T16:45:00Z","v":2389,"vw":211.817},{"c":212.055,"h":212.16,"l":211.83,"n":160,"o":212.15,"t":"2026-10-20T17:00:00Z","v":2856,"vw":212.064139},{"c":211.885,"h":212.0775,"l":211.885,"n":61,"o":212.0775,"t":"2026-10-20T17:15:00Z","v":850,"vw":212.026},{"c":212.31,"h":212.31,"l":211.93,"n":93,"o":211.93,"t":"2026-10-20T17:30:00Z","v":1978,"vw":212.043812},{"c":211.95,"h":212.005,"l":211.95,"n":59,"o":211.985,"t":"2026-10-20T17:45:00Z","v":976,"vw":211.976848},{"c":212.05,"h":212.05,"l":211.95,"n":175,"o":211.99,"t":"2026-10-20T18:00:00Z","v":3173,"vw":212.009229},{"c":212.04,"h":212.25,"l":212.04,"n":243,"o":212.25,"t":"2026-10-20T18:15:00Z","v":4071,"vw":212.143355},{"c":211.77,"h":211.77,"l":211.77,"n":12,"o":211.77,"t":"2026-10-20T18:30:00Z","v":221,"vw":211.77},{"c":211.32,"h":212.065,"l":211.19,"n":192,"o":212.05,"t":"2026-10-20T18:45:00Z","v":4385,"vw":211.754605},{"c":211.38,"h":211.88,"l":211.21,"n":327,"o":211.33,"t":"2026-10-20T19:00:00Z","v":7393,"vw":211.571584},{"c":210.96,"h":211.37,"l":210.96,"n":253,"o":211,"t":"2026-10-20T19:15:00Z","v":4719,"vw":211.075302},{"c":210.84,"h":211.05,"l":210.66,"n":506,"o":211.04,"t":"2026-10-20T19:30:00Z","v":7223,"vw":210.857185},{"c":211.78,"h":212.06,"l":211.12,"n":1640,"o":211.28,"t":"2026-10-20T19:45:00Z","v":40867,"vw":211.747071},{"c":211.76,"h":211.76,"l":211.76,"n":29,"o":211.76,"t":"2026-10-20T20:00:00Z","v":48349,"vw":211.76},{"c":211.815,"h":214.16,"l":210.72,"n":1026,"o":211.12,"t":"2026-10-21T13:30:00Z","v":14886,"vw":211.243755},{"c":211.795,"h":211.795,"l":211.6225,"n":27,"o":211.73,"t":"2026-10-21T13:45:00Z","v":736,"vw":211.743128},{"c":210.81,"h":211.02,"l":209.93,"n":109,"o":211.02,"t":"2026-10-21T14:00:00Z","v":3628,"vw":210.551992},{"c":210.79,"h":211.1475,"l":210.79,"n":68,"o":210.8,"t":"2026-10-21T14:15:00Z","v":1526,"vw":210.932099},{"c":212.085,"h":212.085,"l":211.4,"n":75,"o":211.4,"t":"2026-10-21T14:30:00Z","v":2486,"vw":211.773093},{"c":212.21,"h":212.21,"l":212.19,"n":17,"o":212.19,"t":"2026-10-21T14:45:00Z","v":476,"vw":212.203333},{"c":212.23,"h":212.23,"l":212.21,"n":11,"o":212.21,"t":"2026-10-21T15:00:00Z","v":440,"vw":212.223333},{"c":212.45,"h":212.45,"l":212.085,"n":13,"o":212.085,"t":"2026-10-21T15:15:00Z","v":303,"vw":212.284842},{"c":213.175,"h":213.175,"l":212.805,"n":121,"o":212.805,"t":"2026-10-21T15:30:00Z","v":2972,"vw":212.991487},{"c":213.13,"h":213.13,"l":213.13,"n":8,"o":213.13,"t":"2026-10-21T15:45:00Z","v":109,"vw":213.13},{"c":212.27,"h":212.54,"l":212.27,"n":77,"o":212.54,"t":"2026-10-21T16:00:00Z","v":1482,"vw":212.458333},{"c":212.3,"h":212.75,"l":212.3,"n":312,"o":212.525,"t":"2026-10-21T16:15:00Z","v":4030,"vw":212.532912},{"c":212.695,"h":212.695,"l":212.695,"n":10,"o":212.695,"t":"2026-10-21T16:30:00Z","v":184,"vw":212.695},{"c":212.3,"h":212.69,"l":212.3,"n":26,"o":212.69,"t":"2026-10-21T16:45:00Z","v":702,"vw":212.425806},{"c":212.04,"h":212.39,"l":212.04,"n":109,"o":212.31,"t":"2026-10-21T17:00:00Z","v":1927,"vw":212.281667},{"c":211.99,"h":212.31,"l":211.78,"n":86,"o":211.78,"t":"2026-10-21T17:15:00Z","v":1817,"vw":212.024613},{"c":211.89,"h":211.89,"l":211.57,"n":125,"o":211.67,"t":"2026-10-21T17:30:00Z","v":2383,"vw":211.688185},{"c":211.785,"h":211.975,"l":211.685,"n":110,"o":211.685,"t":"2026-10-21T17:45:00Z","v":2007,"vw":211.789869},{"c":212.12,"h":212.12,"l":211.53,"n":104,"o":211.57,"t":"2026-10-21T18:00:00Z","v":3358,"vw":211.834018},{"c":212.35,"h":212.35,"l":212.075,"n":37,"o":212.075,"t":"2026-10-21T18:15:00Z","v":439,"vw":212.252572},{"c":212.195,"h":212.45,"l":212.13,"n":110,"o":212.425,"t":"2026-10-21T18:30:00Z","v":2209,"vw":212.224773},{"c":211.73,"h":212.045,"l":211.71,"n":113,"o":212.04,"t":"2026-10-21T18:45:00Z","v":2345,"vw":211.915856},{"c":211.92,"h":212.39,"l":211.28,"n":512,"o":211.76,"t":"2026-10-21T19:00:00Z","v":8201,"vw":211.806923},{"c":212.605,"h":212.645,"l":212.07,"n":228,"o":212.07,"t":"2026-10-21T19:15:00Z","v":3339,"vw":212.366717},{"c":212.855,"h":213.66,"l":212.32,"n":663,"o":212.635,"t":"2026-10-21T19:30:00Z","v":31760,"vw":213.161807},{"c":213.69,"h":214.45,"l":212.83,"n":1480,"o":212.83,"t":"2026-10-21T19:45:00Z","v":35573,"vw":213.681199},{"c":213.79,"h":213.79,"l":213.79,"n":32,"o":213.79,"t":"2026-10-21T20:00:00Z","v":42333,"vw":213.79},{"c":218.92,"h":218.93,"l":216.1065,"n":398,"o":216.44,"t":"2026-10-22T13:30:00Z","v":13004,"vw":218.023539},{"c":219.045,"h":219.52,"l":218.81,"n":87,"o":218.9,"t":"2026-10-22T13:45:00Z","v":1885,"vw":218.989426},{"c":219.28,"h":219.47,"l":218.6,"n":81,"o":218.6,"t":"2026-10-22T14:00:00Z","v":1772,"vw":219.063293},{"c":220.07,"h":220.93,"l":219.12,"n":97,"o":220.93,"t":"2026-10-22T14:15:00Z","v":1835,"vw":219.999524},{"c":220.37,"h":220.42,"l":220.325,"n":49,"o":220.325,"t":"2026-10-22T14:30:00Z","v":1812,"vw":220.33969},{"c":222.29,"h":222.3,"l":220.78,"n":185,"o":220.78,"t":"2026-10-22T14:45:00Z","v":3052,"vw":221.996429},{"c":223.05,"h":223.27,"l":222.45,"n":232,"o":223.12,"t":"2026-10-22T15:00:00Z","v":7042,"vw":222.758428},{"c":223.44,"h":223.44,"l":223.045,"n":71,"o":223.045,"t":"2026-10-22T15:15:00Z","v":920,"vw":223.2465},{"c":224.065,"h":224.065,"l":223.22,"n":416,"o":223.43,"t":"2026-10-22T15:30:00Z","v":45538,"vw":223.511567},{"c":224.445,"h":225,"l":223.99,"n":201,"o":223.99,"t":"2026-10-22T15:45:00Z","v":4756,"vw":224.518065},{"c":224.55,"h":225.09,"l":224.49,"n":231,"o":224.49,"t":"2026-10-22T16:00:00Z","v":5682,"vw":224.764661},{"c":225.18,"h":225.18,"l":224.7,"n":111,"o":224.705,"t":"2026-10-22T16:15:00Z","v":2618,"vw":225.033333},{"c":224.5,"h":225.1,"l":224.42,"n":133,"o":225.05,"t":"2026-10-22T16:30:00Z","v":3369,"vw":224.859167},{"c":224.95,"h":225.13,"l":224,"n":170,"o":224.15,"t":"2026-10-22T16:45:00Z","v":3777,"vw":224.599712},{"c":224.97,"h":225.01,"l":224.58,"n":95,"o":224.88,"t":"2026-10-22T17:00:00Z","v":3620,"vw":224.962536},{"c":225.065,"h":225.28,"l":224.555,"n":186,"o":224.84,"t":"2026-10-22T17:15:00Z","v":4030,"vw":224.884732},{"c":225.515,"h":225.7299,"l":224.97,"n":203,"o":224.97,"t":"2026-10-22T17:30:00Z","v":6602,"vw":225.54917},{"c":225.265,"h":226.07,"l":225.25,"n":411,"o":226.04,"t":"2026-10-22T17:45:00Z","v":23085,"vw":225.614413},{"c":224.64,"h":225.265,"l":224.4166,"n":232,"o":225.265,"t":"2026-10-22T18:00:00Z","v":6684,"vw":224.79673},{"c":225.03,"h":225.39,"l":224.635,"n":155,"o":224.635,"t":"2026-10-22T18:15:00Z","v":2853,"vw":224.948846},{"c":223.48,"h":224.63,"l":223.48,"n":224,"o":224.63,"t":"2026-10-22T18:30:00Z","v":4150,"vw":224.03125},{"c":223.71,"h":223.71,"l":223.1,"n":208,"o":223.49,"t":"2026-10-22T18:45:00Z","v":3488,"vw":223.484175},{"c":223.9,"h":223.9,"l":223.28,"n":237,"o":223.755,"t":"2026-10-22T19:00:00Z","v":5601,"vw":223.582532},{"c":224.07,"h":224.52,"l":223.63,"n":301,"o":224.12,"t":"2026-10-22T19:15:00Z","v":6682,"vw":224.11508},{"c":224.01,"h":224.23,"l":223.64,"n":602,"o":224.085,"t":"2026-10-22T19:30:00Z","v":13532,"vw":223.979261},{"c":223.19,"h":224.2,"l":222.67,"n":1983,"o":224.1,"t":"2026-10-22T19:45:00Z","v":56535,"vw":223.390798},{"c":223.33,"h":223.33,"l":223.33,"n":30,"o":223.33,"t":"2026-10-22T20:00:00Z","v":43155,"vw":223.33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.948505500151049,"strike":294.09383265182817,"iv":0.695936167065769,"gamma":0.0039534880467535045,"theta":-0.1349803337751898,"vega":0.1091758445582874,"rho":0.015610997148842707,"breakevenPct":32.55824929565182},{"delta":0.15,"premium":2.45,"strike":265.46427874247684,"iv":0.5386748601819417,"gamma":0.0069439887898662235,"theta":-0.13995907044493952,"vega":0.1463651438532492,"rho":0.023656619542435007,"breakevenPct":19.963407846002244},{"delta":0.2,"premium":2.849213973799127,"strike":249.7991266375546,"iv":0.4279013100436681,"gamma":0.0103482096069869,"theta":-0.1343717903930131,"vega":0.1759601746724891,"rho":0.03179880548160927,"breakevenPct":13.12781113659325},{"delta":0.25,"premium":3.9190829694323144,"strike":245.43231441048036,"iv":0.4344515283842795,"gamma":0.011396244541484716,"theta":-0.1533237554585153,"vega":0.19683353711790394,"rho":0.039686447231836994,"breakevenPct":11.651545864824543},{"delta":0.3,"premium":4.988951965065502,"strike":241.06550218340612,"iv":0.44100174672489084,"gamma":0.012444279475982532,"theta":-0.17227572052401746,"vega":0.2177068995633188,"rho":0.04757408898206471,"breakevenPct":10.175280593055838},{"delta":0.35,"premium":6.334426229508196,"strike":237.18330849478392,"iv":0.449078390461997,"gamma":0.012925335320417288,"theta":-0.18608241430700448,"vega":0.230151564828614,"rho":0.05531744909890081,"breakevenPct":9.039419121610212},{"delta":0.4,"premium":7.768852459016394,"strike":233.4575260804769,"iv":0.45764769001490313,"gamma":0.013223397913561847,"theta":-0.1982284649776453,"vega":0.2398758569299553,"rho":0.06301424212771105,"breakevenPct":8.013423426988437},{"delta":0.45,"premium":9.224739195230997,"strike":229.7317436661699,"iv":0.46565901639344265,"gamma":0.013494634873323398,"theta":-0.2095348733233979,"vega":0.24882220566318927,"rho":0.07069796877452855,"breakevenPct":6.997037057896779},{"delta":0.5,"premium":10.957228017883756,"strike":226.00596125186289,"iv":0.4664786885245902,"gamma":0.013420119225037257,"theta":-0.2100192250372578,"vega":0.24774172876304024,"rho":0.07821328427566178,"breakevenPct":6.104504217859953},{"delta":0.55,"premium":12.689716840536514,"strike":222.2801788375559,"iv":0.4672983606557377,"gamma":0.013345603576751117,"theta":-0.21050357675111772,"vega":0.2466612518628912,"rho":0.08572859977679503,"breakevenPct":5.211971377823125},{"delta":0.6,"premium":14.710776545166402,"strike":218.46275752773377,"iv":0.4699213946117274,"gamma":0.01299255150554675,"theta":-0.20832503961965135,"vega":0.24148050713153724,"rho":0.09304580709781307,"breakevenPct":4.407618355303876},{"delta":0.65,"premium":17.187004754358163,"strike":214.50079239302693,"iv":0.47538890649762283,"gamma":0.012200158478605387,"theta":-0.20194627575277338,"vega":0.22983232963549918,"rho":0.10005053450586594,"breakevenPct":3.7423530861886403},{"delta":0.7,"premium":19.66323296354992,"strike":210.53882725832014,"iv":0.48085641838351817,"gamma":0.011407765451664026,"theta":-0.1955675118858954,"vega":0.21818415213946116,"rho":0.1070552619139188,"breakevenPct":3.077087817073405},{"delta":0.75,"premium":23.167155425219942,"strike":205.77712609970675,"iv":0.4895812316715542,"gamma":0.010159824046920821,"theta":-0.18186246334310852,"vega":0.19747038123167154,"rho":0.11329724091569339,"breakevenPct":2.5138949200406007},{"delta":0.8,"premium":26.83284457478006,"strike":200.8895405669599,"iv":0.4988187683284457,"gamma":0.008840175953079179,"theta":-0.16700420332355817,"vega":0.17532961876832845,"rho":0.11941915766833158,"breakevenPct":1.9667689704652163},{"delta":0.85,"premium":31.235159817351597,"strike":195.33105022831052,"iv":0.5031146118721461,"gamma":0.0073860730593607316,"theta":-0.1442235159817352,"vega":0.14664794520547947,"rho":0.12497483496835399,"breakevenPct":1.4490709021009662},{"delta":0.9,"premium":39.226748971193416,"strike":186.39917695473252,"iv":0.5398794238683128,"gamma":0.005207818930041152,"theta":-0.11987777777777778,"vega":0.11027283950617284,"rho":0.12775044339653238,"breakevenPct":1.0280418779053018}],"put":[{"delta":0.1,"premium":2.45,"strike":174.75783407443691,"iv":0.7522911095030055,"gamma":0.0037154815217032757,"theta":-0.14050747371793568,"vega":0.11023865601008541,"rho":-0.02017821687453101,"breakevenPct":22.84608692319128},{"delta":0.15,"premium":2.6018149882903976,"strike":195.5503512880562,"iv":0.4982836065573771,"gamma":0.007454098360655737,"theta":-0.12196838407494145,"vega":0.14647283372365338,"rho":-0.029438690327035055,"breakevenPct":13.603843505231813},{"delta":0.2,"premium":3.707798833819242,"strike":201.1661807580175,"iv":0.49103760932944607,"gamma":0.009026530612244898,"theta":-0.1429052478134111,"vega":0.17507609329446064,"rho":-0.039376216720823067,"breakevenPct":11.58447950378443},{"delta":0.25,"premium":4.886127308066083,"strike":206.02526724975704,"iv":0.4816109815354713,"gamma":0.010387074829931973,"theta":-0.15709378036929056,"vega":0.19747648202137996,"rho":-0.04934629059831522,"breakevenPct":9.936354300053306},{"delta":0.3,"premium":6.122858255451713,"strike":210.708722741433,"iv":0.4733613707165109,"gamma":0.011627570093457943,"theta":-0.16997570093457942,"vega":0.2179403426791277,"rho":-0.0593491358423768,"breakevenPct":8.393021767795952},{"delta":0.35,"premium":7.622079439252335,"strike":214.60280373831776,"iv":0.4704018691588785,"gamma":0.012328504672897195,"theta":-0.17698504672897195,"vega":0.22970046728971963,"rho":-0.06949927217354712,"breakevenPct":7.320680473261355},{"delta":0.4,"premium":9.12130062305296,"strike":218.49688473520249,"iv":0.4674423676012461,"gamma":0.013029439252336449,"theta":-0.1839943925233645,"vega":0.24146059190031152,"rho":-0.07964940850471747,"breakevenPct":6.2483391787267575},{"delta":0.45,"premium":10.984954751131221,"strike":222.31523378582202,"iv":0.4679669683257918,"gamma":0.0133,"theta":-0.18709358974358975,"vega":0.2466945701357466,"rho":-0.09003465832576893,"breakevenPct":5.37308958281879},{"delta":0.5,"premium":13.077714932126698,"strike":226.08597285067873,"iv":0.4706819004524887,"gamma":0.0133,"theta":-0.1877346153846154,"vega":0.24782579185520362,"rho":-0.10056771565023101,"breakevenPct":4.621744540119092},{"delta":0.55,"premium":15.170475113122176,"strike":229.85671191553544,"iv":0.4733968325791855,"gamma":0.0133,"theta":-0.18837564102564103,"vega":0.24895701357466063,"rho":-0.11110077297469309,"breakevenPct":3.870399497419395},{"delta":0.6,"premium":17.5822342901474,"strike":233.73157486423585,"iv":0.46741753297129557,"gamma":0.012964158262218773,"theta":-0.17727990690457718,"vega":0.24000690457719162,"rho":-0.12184884078910468,"breakevenPct":3.2152686275518607},{"delta":0.65,"premium":20.006594259115595,"strike":237.61055081458494,"iv":0.46109480217222654,"gamma":0.012615050426687353,"theta":-0.16572055857253684,"vega":0.23065857253685024,"rho":-0.13260540174137295,"breakevenPct":2.5639383175259276},{"delta":0.7,"premium":22.799638989169676,"strike":241.73285198555956,"iv":0.45506859205776173,"gamma":0.012018772563176894,"theta":-0.1512873646209386,"vega":0.2172234657039711,"rho":-0.14362032401564592,"breakevenPct":1.9687399828102454},{"delta":0.75,"premium":26.184115523465707,"strike":246.24548736462094,"iv":0.4495180505415163,"gamma":0.011025992779783392,"theta":-0.13224404332129963,"vega":0.19723249097472922,"rho":-0.15504970091063486,"breakevenPct":1.4635866918214198},{"delta":0.8,"premium":29.86650485436894,"strike":251.01941747572818,"iv":0.44416601941747574,"gamma":0.009924757281553396,"theta":-0.11200631067961161,"vega":0.17547233009708735,"rho":-0.1666988189764751,"breakevenPct":0.9748297938659328},{"delta":0.85,"premium":35.02427184466019,"strike":257.0873786407767,"iv":0.43979708737864076,"gamma":0.008286407766990292,"theta":-0.08585339805825244,"vega":0.1449504854368932,"rho":-0.1794361790312932,"breakevenPct":0.5672740804565028},{"delta":0.9,"premium":44.3421052631579,"strike":267.202216066482,"iv":0.46125124653739613,"gamma":0.0060595567867036005,"theta":-0.06076814404432133,"vega":0.10998975069252076,"rho":-0.1954026172089206,"breakevenPct":0.2104012880830666}]},"raw":{"call":[{"delta":0.1,"premium":1.948505500151049,"strike":294.09383265182817,"iv":0.695936167065769,"gamma":0.0039534880467535045,"theta":-0.1349803337751898,"vega":0.1091758445582874,"rho":0.015610997148842707,"breakevenPct":32.55824929565182},{"delta":0.15,"premium":2.45,"strike":265.46427874247684,"iv":0.5386748601819417,"gamma":0.0069439887898662235,"theta":-0.13995907044493952,"vega":0.1463651438532492,"rho":0.023656619542435007,"breakevenPct":19.963407846002244},{"delta":0.2,"premium":2.849213973799127,"strike":249.7991266375546,"iv":0.4279013100436681,"gamma":0.0103482096069869,"theta":-0.1343717903930131,"vega":0.1759601746724891,"rho":0.03179880548160927,"breakevenPct":13.12781113659325},{"delta":0.25,"premium":3.9190829694323144,"strike":245.43231441048036,"iv":0.4344515283842795,"gamma":0.011396244541484716,"theta":-0.1533237554585153,"vega":0.19683353711790394,"rho":0.039686447231836994,"breakevenPct":11.651545864824543},{"delta":0.3,"premium":4.988951965065502,"strike":241.06550218340612,"iv":0.44100174672489084,"gamma":0.012444279475982532,"theta":-0.17227572052401746,"vega":0.2177068995633188,"rho":0.04757408898206471,"breakevenPct":10.175280593055838},{"delta":0.35,"premium":6.334426229508196,"strike":237.18330849478392,"iv":0.449078390461997,"gamma":0.012925335320417288,"theta":-0.18608241430700448,"vega":0.230151564828614,"rho":0.05531744909890081,"breakevenPct":9.039419121610212},{"delta":0.4,"premium":7.768852459016394,"strike":233.4575260804769,"iv":0.45764769001490313,"gamma":0.013223397913561847,"theta":-0.1982284649776453,"vega":0.2398758569299553,"rho":0.06301424212771105,"breakevenPct":8.013423426988437},{"delta":0.45,"premium":9.224739195230997,"strike":229.7317436661699,"iv":0.46565901639344265,"gamma":0.013494634873323398,"theta":-0.2095348733233979,"vega":0.24882220566318927,"rho":0.07069796877452855,"breakevenPct":6.997037057896779},{"delta":0.5,"premium":10.957228017883756,"strike":226.00596125186289,"iv":0.4664786885245902,"gamma":0.013420119225037257,"theta":-0.2100192250372578,"vega":0.24774172876304024,"rho":0.07821328427566178,"breakevenPct":6.104504217859953},{"delta":0.55,"premium":12.689716840536514,"strike":222.2801788375559,"iv":0.4672983606557377,"gamma":0.013345603576751117,"theta":-0.21050357675111772,"vega":0.2466612518628912,"rho":0.08572859977679503,"breakevenPct":5.211971377823125},{"delta":0.6,"premium":14.710776545166402,"strike":218.46275752773377,"iv":0.4699213946117274,"gamma":0.01299255150554675,"theta":-0.20832503961965135,"vega":0.24148050713153724,"rho":0.09304580709781307,"breakevenPct":4.407618355303876},{"delta":0.65,"premium":17.187004754358163,"strike":214.50079239302693,"iv":0.47538890649762283,"gamma":0.012200158478605387,"theta":-0.20194627575277338,"vega":0.22983232963549918,"rho":0.10005053450586594,"breakevenPct":3.7423530861886403},{"delta":0.7,"premium":19.66323296354992,"strike":210.53882725832014,"iv":0.48085641838351817,"gamma":0.011407765451664026,"theta":-0.1955675118858954,"vega":0.21818415213946116,"rho":0.1070552619139188,"breakevenPct":3.077087817073405},{"delta":0.75,"premium":23.167155425219942,"strike":205.77712609970675,"iv":0.4895812316715542,"gamma":0.010159824046920821,"theta":-0.18186246334310852,"vega":0.19747038123167154,"rho":0.11329724091569339,"breakevenPct":2.5138949200406007},{"delta":0.8,"premium":26.83284457478006,"strike":200.8895405669599,"iv":0.4988187683284457,"gamma":0.008840175953079179,"theta":-0.16700420332355817,"vega":0.17532961876832845,"rho":0.11941915766833158,"breakevenPct":1.9667689704652163},{"delta":0.85,"premium":31.235159817351597,"strike":195.33105022831052,"iv":0.5031146118721461,"gamma":0.0073860730593607316,"theta":-0.1442235159817352,"vega":0.14664794520547947,"rho":0.12497483496835399,"breakevenPct":1.4490709021009662},{"delta":0.9,"premium":39.226748971193416,"strike":186.39917695473252,"iv":0.5398794238683128,"gamma":0.005207818930041152,"theta":-0.11987777777777778,"vega":0.11027283950617284,"rho":0.12775044339653238,"breakevenPct":1.0280418779053018}],"put":[{"delta":0.1,"premium":2.45,"strike":174.75783407443691,"iv":0.7522911095030055,"gamma":0.0037154815217032757,"theta":-0.14050747371793568,"vega":0.11023865601008541,"rho":-0.02017821687453101,"breakevenPct":22.84608692319128},{"delta":0.15,"premium":2.6018149882903976,"strike":195.5503512880562,"iv":0.4982836065573771,"gamma":0.007454098360655737,"theta":-0.12196838407494145,"vega":0.14647283372365338,"rho":-0.029438690327035055,"breakevenPct":13.603843505231813},{"delta":0.2,"premium":3.707798833819242,"strike":201.1661807580175,"iv":0.49103760932944607,"gamma":0.009026530612244898,"theta":-0.1429052478134111,"vega":0.17507609329446064,"rho":-0.039376216720823067,"breakevenPct":11.58447950378443},{"delta":0.25,"premium":4.886127308066083,"strike":206.02526724975704,"iv":0.4816109815354713,"gamma":0.010387074829931973,"theta":-0.15709378036929056,"vega":0.19747648202137996,"rho":-0.04934629059831522,"breakevenPct":9.936354300053306},{"delta":0.3,"premium":6.122858255451713,"strike":210.708722741433,"iv":0.4733613707165109,"gamma":0.011627570093457943,"theta":-0.16997570093457942,"vega":0.2179403426791277,"rho":-0.0593491358423768,"breakevenPct":8.393021767795952},{"delta":0.35,"premium":7.622079439252335,"strike":214.60280373831776,"iv":0.4704018691588785,"gamma":0.012328504672897195,"theta":-0.17698504672897195,"vega":0.22970046728971963,"rho":-0.06949927217354712,"breakevenPct":7.320680473261355},{"delta":0.4,"premium":9.12130062305296,"strike":218.49688473520249,"iv":0.4674423676012461,"gamma":0.013029439252336449,"theta":-0.1839943925233645,"vega":0.24146059190031152,"rho":-0.07964940850471747,"breakevenPct":6.2483391787267575},{"delta":0.45,"premium":10.984954751131221,"strike":222.31523378582202,"iv":0.4679669683257918,"gamma":0.0133,"theta":-0.18709358974358975,"vega":0.2466945701357466,"rho":-0.09003465832576893,"breakevenPct":5.37308958281879},{"delta":0.5,"premium":13.077714932126698,"strike":226.08597285067873,"iv":0.4706819004524887,"gamma":0.0133,"theta":-0.1877346153846154,"vega":0.24782579185520362,"rho":-0.10056771565023101,"breakevenPct":4.621744540119092},{"delta":0.55,"premium":15.170475113122176,"strike":229.85671191553544,"iv":0.4733968325791855,"gamma":0.0133,"theta":-0.18837564102564103,"vega":0.24895701357466063,"rho":-0.11110077297469309,"breakevenPct":3.870399497419395},{"delta":0.6,"premium":17.5822342901474,"strike":233.73157486423585,"iv":0.46741753297129557,"gamma":0.012964158262218773,"theta":-0.17727990690457718,"vega":0.24000690457719162,"rho":-0.12184884078910468,"breakevenPct":3.2152686275518607},{"delta":0.65,"premium":20.006594259115595,"strike":237.61055081458494,"iv":0.46109480217222654,"gamma":0.012615050426687353,"theta":-0.16572055857253684,"vega":0.23065857253685024,"rho":-0.13260540174137295,"breakevenPct":2.5639383175259276},{"delta":0.7,"premium":22.799638989169676,"strike":241.73285198555956,"iv":0.45506859205776173,"gamma":0.012018772563176894,"theta":-0.1512873646209386,"vega":0.2172234657039711,"rho":-0.14362032401564592,"breakevenPct":1.9687399828102454},{"delta":0.75,"premium":26.184115523465707,"strike":246.24548736462094,"iv":0.4495180505415163,"gamma":0.011025992779783392,"theta":-0.13224404332129963,"vega":0.19723249097472922,"rho":-0.15504970091063486,"breakevenPct":1.4635866918214198},{"delta":0.8,"premium":29.86650485436894,"strike":251.01941747572818,"iv":0.44416601941747574,"gamma":0.009924757281553396,"theta":-0.11200631067961161,"vega":0.17547233009708735,"rho":-0.1666988189764751,"breakevenPct":0.9748297938659328},{"delta":0.85,"premium":35.02427184466019,"strike":257.0873786407767,"iv":0.43979708737864076,"gamma":0.008286407766990292,"theta":-0.08585339805825244,"vega":0.1449504854368932,"rho":-0.1794361790312932,"breakevenPct":0.5672740804565028},{"delta":0.9,"premium":44.3421052631579,"strike":267.202216066482,"iv":0.46125124653739613,"gamma":0.0060595567867036005,"theta":-0.06076814404432133,"vega":0.10998975069252076,"rho":-0.1954026172089206,"breakevenPct":0.2104012880830666}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}