{"symbol":"OSIS","url":"https://intraalpha.com/companies/OSIS","capturedAt":"2026-10-22T22:34:20.813Z","state":"partial","quote":{"symbol":"OSIS","last_price":200.49,"prev_close":196.93,"regular_close":200.49,"change":3.56,"change_pct":1.8077,"regular_change":3.56,"regular_change_pct":1.8077,"extended_change":0,"extended_change_pct":0,"bid":185.07,"ask":216,"bid_size":40,"ask_size":40,"volume":130547,"vwap":198.812977,"open":196.12,"high":200.61,"low":195.2,"close":200.49,"trade_count":7815,"last_trade_at":"2026-10-22T20:00:02.559440343Z","last_quote_at":"2026-10-22T20:18:38.794184983Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:32:21.654850984-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:50.581Z","bars":[{"c":195.15,"h":197.05,"l":190.9401,"n":162,"o":192.99,"t":"2026-10-15T13:30:00Z","v":3179,"vw":193.500413},{"c":194.26,"h":196.75,"l":194.26,"n":214,"o":195.345,"t":"2026-10-15T13:35:00Z","v":3897,"vw":195.440173},{"c":194.25,"h":197.42,"l":194.25,"n":255,"o":197.42,"t":"2026-10-15T13:40:00Z","v":1389,"vw":195.163832},{"c":194.605,"h":195.28,"l":193.575,"n":92,"o":194.715,"t":"2026-10-15T13:45:00Z","v":1427,"vw":194.6841},{"c":194.67,"h":195.12,"l":194.305,"n":73,"o":195.12,"t":"2026-10-15T13:50:00Z","v":1238,"vw":194.712451},{"c":194.6,"h":194.78,"l":193.41,"n":188,"o":193.61,"t":"2026-10-15T13:55:00Z","v":3577,"vw":194.123501},{"c":194.4,"h":196.39,"l":194.14,"n":278,"o":195.71,"t":"2026-10-15T14:00:00Z","v":2672,"vw":195.062571},{"c":194.52,"h":194.74,"l":194.4,"n":96,"o":194.4,"t":"2026-10-15T14:05:00Z","v":1350,"vw":194.670964},{"c":195.11,"h":196.2099,"l":193.6001,"n":148,"o":195.34,"t":"2026-10-15T14:10:00Z","v":2507,"vw":194.701451},{"c":194.59,"h":194.625,"l":194.59,"n":27,"o":194.625,"t":"2026-10-15T14:15:00Z","v":329,"vw":194.616765},{"c":195.18,"h":195.18,"l":194.5901,"n":34,"o":194.5901,"t":"2026-10-15T14:20:00Z","v":524,"vw":194.9181},{"c":194.03,"h":195.24,"l":194.03,"n":33,"o":194.8,"t":"2026-10-15T14:25:00Z","v":625,"vw":194.975142},{"c":194.97,"h":194.97,"l":194.05,"n":111,"o":194.425,"t":"2026-10-15T14:30:00Z","v":1394,"vw":194.400694},{"c":195.05,"h":195.1,"l":194.77,"n":63,"o":194.96,"t":"2026-10-15T14:35:00Z","v":768,"vw":194.999111},{"c":195.65,"h":195.65,"l":195.06,"n":58,"o":195.06,"t":"2026-10-15T14:40:00Z","v":635,"vw":195.507359},{"c":195.125,"h":195.175,"l":195.125,"n":19,"o":195.175,"t":"2026-10-15T14:45:00Z","v":166,"vw":195.151471},{"c":194.86,"h":194.99,"l":194.86,"n":15,"o":194.99,"t":"2026-10-15T14:50:00Z","v":151,"vw":194.925},{"c":195.18,"h":195.18,"l":195.095,"n":71,"o":195.095,"t":"2026-10-15T14:55:00Z","v":656,"vw":195.140725},{"c":195.37,"h":195.67,"l":195.37,"n":72,"o":195.54,"t":"2026-10-15T15:00:00Z","v":693,"vw":195.556419},{"c":195.51,"h":195.51,"l":195.51,"n":14,"o":195.51,"t":"2026-10-15T15:05:00Z","v":147,"vw":195.51},{"c":195.35,"h":195.5975,"l":195.35,"n":29,"o":195.5975,"t":"2026-10-15T15:10:00Z","v":166,"vw":195.489891},{"c":195.88,"h":196.05,"l":195.79,"n":84,"o":195.84,"t":"2026-10-15T15:15:00Z","v":624,"vw":195.89},{"c":195.34,"h":195.34,"l":194.93,"n":53,"o":194.99,"t":"2026-10-15T15:20:00Z","v":944,"vw":195.185959},{"c":194.68,"h":194.68,"l":194.68,"n":10,"o":194.68,"t":"2026-10-15T15:25:00Z","v":87,"vw":194.68},{"c":195.94,"h":195.94,"l":195.94,"n":5,"o":195.94,"t":"2026-10-15T15:35:00Z","v":56,"vw":195.94},{"c":194.71,"h":194.71,"l":194.71,"n":26,"o":194.71,"t":"2026-10-15T15:40:00Z","v":230,"vw":194.71},{"c":194.37,"h":194.54,"l":194.37,"n":26,"o":194.54,"t":"2026-10-15T15:45:00Z","v":295,"vw":194.418571},{"c":194.22,"h":194.355,"l":194.18,"n":65,"o":194.355,"t":"2026-10-15T15:50:00Z","v":891,"vw":194.230753},{"c":194.33,"h":194.59,"l":194.33,"n":50,"o":194.43,"t":"2026-10-15T15:55:00Z","v":702,"vw":194.427266},{"c":194.35,"h":194.39,"l":194.35,"n":20,"o":194.39,"t":"2026-10-15T16:00:00Z","v":298,"vw":194.368605},{"c":194,"h":194.34,"l":193.9,"n":73,"o":194.23,"t":"2026-10-15T16:05:00Z","v":817,"vw":194.124192},{"c":194.33,"h":194.33,"l":194.04,"n":91,"o":194.04,"t":"2026-10-15T16:10:00Z","v":1260,"vw":194.18186},{"c":194.58,"h":194.58,"l":194.57,"n":10,"o":194.57,"t":"2026-10-15T16:15:00Z","v":112,"vw":194.575},{"c":194.585,"h":194.76,"l":194.585,"n":49,"o":194.67,"t":"2026-10-15T16:20:00Z","v":505,"vw":194.655507},{"c":194.67,"h":194.67,"l":194.67,"n":15,"o":194.67,"t":"2026-10-15T16:25:00Z","v":148,"vw":194.67},{"c":194.675,"h":194.77,"l":194.61,"n":43,"o":194.61,"t":"2026-10-15T16:30:00Z","v":896,"vw":194.685288},{"c":194.57,"h":194.91,"l":194.55,"n":119,"o":194.895,"t":"2026-10-15T16:35:00Z","v":1725,"vw":194.745381},{"c":194.43,"h":194.66,"l":194.43,"n":29,"o":194.66,"t":"2026-10-15T16:40:00Z","v":263,"vw":194.532222},{"c":194.73,"h":194.73,"l":194.73,"n":15,"o":194.73,"t":"2026-10-15T16:45:00Z","v":253,"vw":194.73},{"c":194.43,"h":194.77,"l":194.43,"n":105,"o":194.77,"t":"2026-10-15T16:55:00Z","v":2342,"vw":194.57973},{"c":193.78,"h":194.47,"l":193.78,"n":92,"o":194.32,"t":"2026-10-15T17:00:00Z","v":1496,"vw":194.156956},{"c":193.68,"h":194.04,"l":193.68,"n":121,"o":193.95,"t":"2026-10-15T17:05:00Z","v":2484,"vw":193.860814},{"c":194.08,"h":194.08,"l":193.695,"n":97,"o":193.695,"t":"2026-10-15T17:10:00Z","v":1507,"vw":193.88326},{"c":194.165,"h":194.58,"l":194.165,"n":38,"o":194.205,"t":"2026-10-15T17:15:00Z","v":854,"vw":194.20938},{"c":193.94,"h":194.21,"l":193.93,"n":24,"o":194.02,"t":"2026-10-15T17:20:00Z","v":919,"vw":193.990067},{"c":194.09,"h":194.09,"l":193.7,"n":43,"o":193.75,"t":"2026-10-15T17:25:00Z","v":884,"vw":193.781225},{"c":194.04,"h":194.14,"l":194.04,"n":46,"o":194.085,"t":"2026-10-15T17:30:00Z","v":549,"vw":194.073105},{"c":193.675,"h":194.045,"l":193.675,"n":73,"o":193.81,"t":"2026-10-15T17:35:00Z","v":1610,"vw":193.806197},{"c":194.065,"h":194.1075,"l":193.6801,"n":49,"o":194.055,"t":"2026-10-15T17:40:00Z","v":678,"vw":194.015622},{"c":194.085,"h":194.235,"l":194.01,"n":74,"o":194.01,"t":"2026-10-15T17:45:00Z","v":1515,"vw":194.091091},{"c":194.44,"h":194.56,"l":193.96,"n":124,"o":193.96,"t":"2026-10-15T17:50:00Z","v":1988,"vw":194.381915},{"c":194.08,"h":194.44,"l":194.08,"n":16,"o":194.08,"t":"2026-10-15T17:55:00Z","v":249,"vw":194.2},{"c":194.44,"h":194.8,"l":194.19,"n":49,"o":194.19,"t":"2026-10-15T18:00:00Z","v":1078,"vw":194.286689},{"c":194.44,"h":194.44,"l":194.19,"n":40,"o":194.21,"t":"2026-10-15T18:05:00Z","v":569,"vw":194.310996},{"c":193.91,"h":194.79,"l":193.91,"n":78,"o":194.79,"t":"2026-10-15T18:10:00Z","v":573,"vw":194.151719},{"c":194.4,"h":194.4,"l":193.84,"n":141,"o":193.89,"t":"2026-10-15T18:15:00Z","v":1750,"vw":194.041055},{"c":193.94,"h":194.05,"l":193.83,"n":68,"o":194.05,"t":"2026-10-15T18:20:00Z","v":1055,"vw":193.995816},{"c":193.94,"h":194,"l":193.835,"n":52,"o":193.835,"t":"2026-10-15T18:25:00Z","v":690,"vw":193.946152},{"c":194.105,"h":194.12,"l":193.99,"n":96,"o":193.99,"t":"2026-10-15T18:30:00Z","v":1949,"vw":194.010069},{"c":194.03,"h":194.29,"l":193.92,"n":66,"o":194.095,"t":"2026-10-15T18:35:00Z","v":1465,"vw":194.18055},{"c":194.69,"h":195.07,"l":194.03,"n":211,"o":194.03,"t":"2026-10-15T18:40:00Z","v":5041,"vw":194.316073},{"c":194.79,"h":194.79,"l":194.72,"n":26,"o":194.725,"t":"2026-10-15T18:45:00Z","v":261,"vw":194.745},{"c":194.775,"h":194.775,"l":194.775,"n":14,"o":194.775,"t":"2026-10-15T18:50:00Z","v":83,"vw":194.775},{"c":194.83,"h":195.28,"l":194.83,"n":136,"o":195.06,"t":"2026-10-15T19:00:00Z","v":1768,"vw":195.004727},{"c":194.655,"h":194.655,"l":194.48,"n":36,"o":194.48,"t":"2026-10-15T19:05:00Z","v":260,"vw":194.5675},{"c":194.54,"h":194.54,"l":194.54,"n":16,"o":194.54,"t":"2026-10-15T19:10:00Z","v":117,"vw":194.54},{"c":194.765,"h":194.96,"l":194.755,"n":43,"o":194.755,"t":"2026-10-15T19:15:00Z","v":674,"vw":194.777222},{"c":195.155,"h":195.34,"l":195.08,"n":98,"o":195.08,"t":"2026-10-15T19:20:00Z","v":1704,"vw":195.131992},{"c":194.95,"h":195.165,"l":194.95,"n":85,"o":195.165,"t":"2026-10-15T19:25:00Z","v":967,"vw":195.104407},{"c":195.23,"h":195.23,"l":195.06,"n":74,"o":195.15,"t":"2026-10-15T19:30:00Z","v":944,"vw":195.181615},{"c":195.24,"h":195.25,"l":195.12,"n":88,"o":195.25,"t":"2026-10-15T19:35:00Z","v":1403,"vw":195.201608},{"c":195.72,"h":195.72,"l":195.27,"n":108,"o":195.27,"t":"2026-10-15T19:40:00Z","v":1356,"vw":195.446924},{"c":195.565,"h":195.735,"l":195.52,"n":92,"o":195.73,"t":"2026-10-15T19:45:00Z","v":1167,"vw":195.625933},{"c":195.925,"h":196.08,"l":195.42,"n":159,"o":195.46,"t":"2026-10-15T19:50:00Z","v":2110,"vw":195.785507},{"c":195.93,"h":196.545,"l":195.835,"n":771,"o":195.99,"t":"2026-10-15T19:55:00Z","v":12405,"vw":196.153649},{"c":196.21,"h":196.21,"l":196.21,"n":22,"o":196.21,"t":"2026-10-15T20:00:00Z","v":22750,"vw":196.21},{"c":196.25,"h":196.25,"l":196.25,"n":10,"o":196.25,"t":"2026-10-15T21:15:00Z","v":507,"vw":196.25},{"c":196.6,"h":196.6,"l":196.6,"n":2,"o":196.6,"t":"2026-10-15T22:45:00Z","v":499,"vw":196.6},{"c":196.56,"h":196.56,"l":196.56,"n":2,"o":196.56,"t":"2026-10-15T23:30:00Z","v":57,"vw":196.56},{"c":195.29,"h":196.21,"l":195.29,"n":28,"o":196.21,"t":"2026-10-16T13:30:00Z","v":2459,"vw":196.170173},{"c":194.75,"h":194.915,"l":194.48,"n":48,"o":194.915,"t":"2026-10-16T13:35:00Z","v":685,"vw":194.758248},{"c":194.5375,"h":194.68,"l":194.06,"n":78,"o":194.68,"t":"2026-10-16T13:40:00Z","v":1715,"vw":194.233512},{"c":194.335,"h":195.995,"l":193.75,"n":415,"o":194.305,"t":"2026-10-16T13:45:00Z","v":39961,"vw":194.36224},{"c":194.045,"h":194.34,"l":193.98,"n":117,"o":194.07,"t":"2026-10-16T13:50:00Z","v":4324,"vw":194.051751},{"c":194.505,"h":195.685,"l":194.045,"n":92,"o":194.4,"t":"2026-10-16T13:55:00Z","v":1975,"vw":194.338521},{"c":195.33,"h":195.695,"l":194.49,"n":32,"o":194.49,"t":"2026-10-16T14:00:00Z","v":529,"vw":195.05931},{"c":195.065,"h":195.41,"l":194.99,"n":44,"o":195.41,"t":"2026-10-16T14:05:00Z","v":817,"vw":195.040903},{"c":195.39,"h":195.39,"l":194.79,"n":26,"o":194.79,"t":"2026-10-16T14:15:00Z","v":361,"vw":195.06907},{"c":195.645,"h":195.645,"l":195.13,"n":49,"o":195.13,"t":"2026-10-16T14:20:00Z","v":566,"vw":195.369247},{"c":195.4,"h":195.87,"l":195.05,"n":102,"o":195.73,"t":"2026-10-16T14:25:00Z","v":2477,"vw":195.572575},{"c":195.405,"h":195.405,"l":195.405,"n":5,"o":195.405,"t":"2026-10-16T14:30:00Z","v":182,"vw":195.405},{"c":195.455,"h":195.455,"l":195.145,"n":36,"o":195.455,"t":"2026-10-16T14:35:00Z","v":394,"vw":195.350814},{"c":194.035,"h":195.185,"l":193.98,"n":96,"o":194.83,"t":"2026-10-16T14:40:00Z","v":6632,"vw":194.895859},{"c":194.69,"h":194.69,"l":194.245,"n":138,"o":194.245,"t":"2026-10-16T14:45:00Z","v":5012,"vw":194.585936},{"c":194.55,"h":194.78,"l":194.55,"n":9,"o":194.78,"t":"2026-10-16T14:50:00Z","v":144,"vw":194.628333},{"c":194.855,"h":194.88,"l":194.855,"n":17,"o":194.88,"t":"2026-10-16T14:55:00Z","v":299,"vw":194.866416},{"c":194.61,"h":194.61,"l":194.61,"n":16,"o":194.61,"t":"2026-10-16T15:00:00Z","v":106,"vw":194.61},{"c":194.73,"h":194.73,"l":194.32,"n":106,"o":194.33,"t":"2026-10-16T15:05:00Z","v":1422,"vw":194.453836},{"c":195.51,"h":195.64,"l":195.37,"n":27,"o":195.37,"t":"2026-10-16T15:10:00Z","v":282,"vw":195.54},{"c":195.61,"h":195.61,"l":195.61,"n":4,"o":195.61,"t":"2026-10-16T15:15:00Z","v":52,"vw":195.61},{"c":195.735,"h":195.8,"l":195.575,"n":61,"o":195.76,"t":"2026-10-16T15:20:00Z","v":903,"vw":195.75257},{"c":195.605,"h":195.605,"l":195.605,"n":10,"o":195.605,"t":"2026-10-16T15:25:00Z","v":180,"vw":195.605},{"c":195.38,"h":195.69,"l":194.75,"n":86,"o":195.69,"t":"2026-10-16T15:30:00Z","v":1556,"vw":195.268465},{"c":194.33,"h":194.89,"l":194.33,"n":160,"o":194.77,"t":"2026-10-16T15:35:00Z","v":3350,"vw":194.557439},{"c":194.17,"h":194.54,"l":194.08,"n":79,"o":194.3,"t":"2026-10-16T15:40:00Z","v":952,"vw":194.205087},{"c":193.87,"h":194.165,"l":193.87,"n":54,"o":194.165,"t":"2026-10-16T15:45:00Z","v":802,"vw":194.125244},{"c":193.705,"h":193.705,"l":193.705,"n":36,"o":193.705,"t":"2026-10-16T15:50:00Z","v":401,"vw":193.705},{"c":193.95,"h":193.95,"l":193.58,"n":104,"o":193.79,"t":"2026-10-16T15:55:00Z","v":3035,"vw":193.877859},{"c":193.4,"h":193.735,"l":193.4,"n":58,"o":193.6,"t":"2026-10-16T16:00:00Z","v":542,"vw":193.616122},{"c":193.42,"h":193.68,"l":193.41,"n":58,"o":193.45,"t":"2026-10-16T16:05:00Z","v":573,"vw":193.564865},{"c":194.1,"h":194.1,"l":193.41,"n":201,"o":193.73,"t":"2026-10-16T16:10:00Z","v":6683,"vw":193.717683},{"c":194.015,"h":194.105,"l":193.94,"n":67,"o":194.105,"t":"2026-10-16T16:15:00Z","v":1045,"vw":194.016816},{"c":194.15,"h":194.2,"l":194.045,"n":27,"o":194.045,"t":"2026-10-16T16:20:00Z","v":395,"vw":194.129021},{"c":194.165,"h":194.24,"l":193.85,"n":86,"o":194.06,"t":"2026-10-16T16:25:00Z","v":1834,"vw":193.964185},{"c":194.12,"h":194.36,"l":194.09,"n":68,"o":194.165,"t":"2026-10-16T16:30:00Z","v":1210,"vw":194.178227},{"c":194.02,"h":194.02,"l":194.02,"n":10,"o":194.02,"t":"2026-10-16T16:35:00Z","v":165,"vw":194.02},{"c":194.88,"h":194.925,"l":194.255,"n":45,"o":194.255,"t":"2026-10-16T16:40:00Z","v":614,"vw":194.566774},{"c":194.31,"h":194.92,"l":194.31,"n":79,"o":194.92,"t":"2026-10-16T16:45:00Z","v":879,"vw":194.608766},{"c":194.5,"h":194.5,"l":194.5,"n":12,"o":194.5,"t":"2026-10-16T16:50:00Z","v":159,"vw":194.5},{"c":194.62,"h":194.62,"l":194.56,"n":19,"o":194.56,"t":"2026-10-16T16:55:00Z","v":263,"vw":194.597358},{"c":194.495,"h":194.495,"l":194.41,"n":42,"o":194.41,"t":"2026-10-16T17:00:00Z","v":604,"vw":194.434696},{"c":194.52,"h":194.525,"l":194.52,"n":19,"o":194.525,"t":"2026-10-16T17:05:00Z","v":258,"vw":194.5225},{"c":194.18,"h":194.49,"l":194.18,"n":103,"o":194.24,"t":"2026-10-16T17:15:00Z","v":1179,"vw":194.306654},{"c":194.3,"h":194.3,"l":194.09,"n":47,"o":194.15,"t":"2026-10-16T17:20:00Z","v":555,"vw":194.155111},{"c":194.74,"h":194.74,"l":194.55,"n":26,"o":194.55,"t":"2026-10-16T17:25:00Z","v":339,"vw":194.613333},{"c":195.0699,"h":195.0699,"l":194.715,"n":19,"o":194.765,"t":"2026-10-16T17:30:00Z","v":836,"vw":194.807149},{"c":194.835,"h":195.07,"l":194.7,"n":149,"o":195.05,"t":"2026-10-16T17:35:00Z","v":11220,"vw":194.921287},{"c":195.56,"h":195.8,"l":195.06,"n":63,"o":195.06,"t":"2026-10-16T17:40:00Z","v":831,"vw":195.421389},{"c":195.12,"h":195.59,"l":194.74,"n":118,"o":195.32,"t":"2026-10-16T17:45:00Z","v":2392,"vw":195.153488},{"c":193.81,"h":195.125,"l":193.81,"n":257,"o":194.885,"t":"2026-10-16T17:50:00Z","v":7207,"vw":194.557438},{"c":193.87,"h":194.195,"l":193.81,"n":41,"o":194.195,"t":"2026-10-16T17:55:00Z","v":399,"vw":193.931628},{"c":192.96,"h":193.86,"l":192.96,"n":69,"o":193.86,"t":"2026-10-16T18:00:00Z","v":1010,"vw":193.578707},{"c":193.67,"h":193.69,"l":193.145,"n":60,"o":193.145,"t":"2026-10-16T18:05:00Z","v":1103,"vw":193.327452},{"c":193.4,"h":193.655,"l":193.33,"n":64,"o":193.33,"t":"2026-10-16T18:10:00Z","v":492,"vw":193.469186},{"c":193.41,"h":194,"l":193.41,"n":10,"o":194,"t":"2026-10-16T18:15:00Z","v":131,"vw":193.705},{"c":194.1,"h":194.1,"l":193.72,"n":77,"o":194,"t":"2026-10-16T18:20:00Z","v":1415,"vw":193.856546},{"c":194.525,"h":194.8099,"l":193.96,"n":98,"o":194.35,"t":"2026-10-16T18:25:00Z","v":1619,"vw":194.403351},{"c":194.81,"h":194.81,"l":194.42,"n":79,"o":194.5,"t":"2026-10-16T18:30:00Z","v":1225,"vw":194.563168},{"c":194.36,"h":194.94,"l":194.34,"n":86,"o":194.94,"t":"2026-10-16T18:35:00Z","v":1068,"vw":194.59144},{"c":194.84,"h":194.84,"l":194.84,"n":18,"o":194.84,"t":"2026-10-16T18:40:00Z","v":174,"vw":194.84},{"c":194.775,"h":194.93,"l":194.775,"n":44,"o":194.9,"t":"2026-10-16T18:45:00Z","v":531,"vw":194.878896},{"c":194.705,"h":194.705,"l":194.645,"n":22,"o":194.645,"t":"2026-10-16T18:50:00Z","v":395,"vw":194.673165},{"c":194.9,"h":194.9,"l":194.79,"n":64,"o":194.79,"t":"2026-10-16T18:55:00Z","v":943,"vw":194.864865},{"c":194.795,"h":194.92,"l":194.75,"n":119,"o":194.92,"t":"2026-10-16T19:00:00Z","v":1858,"vw":194.864504},{"c":194.54,"h":194.745,"l":194.37,"n":117,"o":194.745,"t":"2026-10-16T19:05:00Z","v":1319,"vw":194.494922},{"c":195.495,"h":195.495,"l":194.76,"n":85,"o":194.76,"t":"2026-10-16T19:10:00Z","v":1037,"vw":195.097997},{"c":195.155,"h":195.405,"l":194.92,"n":127,"o":195.385,"t":"2026-10-16T19:15:00Z","v":2956,"vw":195.200565},{"c":195.535,"h":195.7,"l":195.5,"n":75,"o":195.5,"t":"2026-10-16T19:20:00Z","v":843,"vw":195.583182},{"c":195.505,"h":195.505,"l":195.505,"n":20,"o":195.505,"t":"2026-10-16T19:25:00Z","v":195,"vw":195.505},{"c":195.37,"h":195.54,"l":195.25,"n":130,"o":195.51,"t":"2026-10-16T19:30:00Z","v":1712,"vw":195.428468},{"c":195.03,"h":195.36,"l":195.03,"n":163,"o":195.35,"t":"2026-10-16T19:35:00Z","v":1984,"vw":195.178558},{"c":194.52,"h":194.91,"l":194.5,"n":175,"o":194.91,"t":"2026-10-16T19:40:00Z","v":2704,"vw":194.688768},{"c":194.605,"h":194.745,"l":194.41,"n":281,"o":194.6,"t":"2026-10-16T19:45:00Z","v":4542,"vw":194.544055},{"c":195.31,"h":195.31,"l":194.61,"n":165,"o":194.63,"t":"2026-10-16T19:50:00Z","v":1835,"vw":194.887834},{"c":194.99,"h":195.35,"l":194.535,"n":769,"o":194.99,"t":"2026-10-16T19:55:00Z","v":11384,"vw":194.945487},{"c":194.98,"h":194.98,"l":194.98,"n":20,"o":194.98,"t":"2026-10-16T20:00:00Z","v":25109,"vw":194.98},{"c":194.015,"h":196,"l":193.61,"n":162,"o":195,"t":"2026-10-19T13:30:00Z","v":3432,"vw":195.098907},{"c":195.94,"h":195.95,"l":194,"n":64,"o":195.95,"t":"2026-10-19T13:35:00Z","v":836,"vw":195.296667},{"c":193.575,"h":193.58,"l":192.01,"n":51,"o":193.315,"t":"2026-10-19T13:40:00Z","v":1220,"vw":193.102606},{"c":193.51,"h":194.48,"l":193.28,"n":72,"o":193.83,"t":"2026-10-19T13:45:00Z","v":1054,"vw":193.709749},{"c":193.125,"h":193.88,"l":192.07,"n":36,"o":193.275,"t":"2026-10-19T13:50:00Z","v":748,"vw":192.89219},{"c":192.66,"h":193.24,"l":192.66,"n":12,"o":193.12,"t":"2026-10-19T13:55:00Z","v":343,"vw":192.808571},{"c":193.16,"h":193.68,"l":192.67,"n":76,"o":193.25,"t":"2026-10-19T14:00:00Z","v":1535,"vw":193.273258},{"c":193.375,"h":193.375,"l":193.375,"n":22,"o":193.375,"t":"2026-10-19T14:05:00Z","v":203,"vw":193.375},{"c":193.59,"h":193.8425,"l":192.62,"n":123,"o":192.62,"t":"2026-10-19T14:10:00Z","v":1803,"vw":193.386875},{"c":193.96,"h":194.96,"l":193.65,"n":170,"o":193.94,"t":"2026-10-19T14:15:00Z","v":5288,"vw":194.036223},{"c":194.39,"h":194.39,"l":193.88,"n":86,"o":193.94,"t":"2026-10-19T14:20:00Z","v":1698,"vw":194.020588},{"c":194.11,"h":194.11,"l":194.05,"n":36,"o":194.05,"t":"2026-10-19T14:25:00Z","v":409,"vw":194.095},{"c":193.76,"h":194.16,"l":193.76,"n":43,"o":194.16,"t":"2026-10-19T14:30:00Z","v":604,"vw":194.108954},{"c":194.165,"h":194.165,"l":193.54,"n":26,"o":193.54,"t":"2026-10-19T14:35:00Z","v":425,"vw":193.765},{"c":194.3,"h":194.3,"l":194.17,"n":11,"o":194.17,"t":"2026-10-19T14:40:00Z","v":430,"vw":194.215333},{"c":194.525,"h":194.85,"l":194.525,"n":73,"o":194.55,"t":"2026-10-19T14:45:00Z","v":1567,"vw":194.708985},{"c":193.99,"h":194.1,"l":193.99,"n":42,"o":194.06,"t":"2026-10-19T14:50:00Z","v":609,"vw":194.030526},{"c":194.315,"h":194.315,"l":193.905,"n":108,"o":194.285,"t":"2026-10-19T14:55:00Z","v":2815,"vw":194.028424},{"c":194.64,"h":194.77,"l":194.32,"n":51,"o":194.32,"t":"2026-10-19T15:00:00Z","v":1751,"vw":194.57864},{"c":194.69,"h":194.69,"l":194.69,"n":22,"o":194.69,"t":"2026-10-19T15:05:00Z","v":214,"vw":194.69},{"c":194.86,"h":194.88,"l":194.66,"n":108,"o":194.725,"t":"2026-10-19T15:10:00Z","v":1405,"vw":194.769804},{"c":195.35,"h":195.35,"l":194.9101,"n":58,"o":195.075,"t":"2026-10-19T15:15:00Z","v":881,"vw":195.088671},{"c":196,"h":196,"l":195.55,"n":57,"o":195.55,"t":"2026-10-19T15:20:00Z","v":890,"vw":195.718907},{"c":195.51,"h":195.805,"l":195.47,"n":39,"o":195.62,"t":"2026-10-19T15:25:00Z","v":1037,"vw":195.565786},{"c":195.74,"h":195.74,"l":195.52,"n":78,"o":195.52,"t":"2026-10-19T15:40:00Z","v":982,"vw":195.581014},{"c":195.31,"h":195.5751,"l":195.29,"n":78,"o":195.48,"t":"2026-10-19T15:50:00Z","v":819,"vw":195.444588},{"c":195.15,"h":195.245,"l":195.15,"n":97,"o":195.21,"t":"2026-10-19T15:55:00Z","v":1035,"vw":195.22},{"c":194.74,"h":195.01,"l":194.74,"n":69,"o":195.01,"t":"2026-10-19T16:00:00Z","v":801,"vw":194.928947},{"c":194.83,"h":194.83,"l":194.51,"n":58,"o":194.51,"t":"2026-10-19T16:05:00Z","v":458,"vw":194.700476},{"c":194.61,"h":194.61,"l":194.61,"n":23,"o":194.61,"t":"2026-10-19T16:10:00Z","v":137,"vw":194.61},{"c":194.57,"h":194.66,"l":194.57,"n":41,"o":194.65,"t":"2026-10-19T16:15:00Z","v":855,"vw":194.648929},{"c":194.83,"h":194.83,"l":194.38,"n":140,"o":194.48,"t":"2026-10-19T16:20:00Z","v":1529,"vw":194.589183},{"c":194.7,"h":194.7001,"l":194.7,"n":25,"o":194.7001,"t":"2026-10-19T16:25:00Z","v":323,"vw":194.700058},{"c":194.505,"h":194.505,"l":194.2933,"n":30,"o":194.42,"t":"2026-10-19T16:30:00Z","v":331,"vw":194.407915},{"c":194.3748,"h":194.3748,"l":194.3748,"n":13,"o":194.3748,"t":"2026-10-19T16:35:00Z","v":122,"vw":194.3748},{"c":194.675,"h":194.675,"l":194.665,"n":19,"o":194.665,"t":"2026-10-19T16:45:00Z","v":215,"vw":194.668053},{"c":194.36,"h":194.43,"l":194.27,"n":78,"o":194.38,"t":"2026-10-19T16:50:00Z","v":1678,"vw":194.354187},{"c":194.36,"h":194.36,"l":194.36,"n":19,"o":194.36,"t":"2026-10-19T16:55:00Z","v":195,"vw":194.36},{"c":194.195,"h":194.29,"l":194.19,"n":119,"o":194.29,"t":"2026-10-19T17:00:00Z","v":1825,"vw":194.24554},{"c":194.18,"h":194.22,"l":194.04,"n":167,"o":194.19,"t":"2026-10-19T17:05:00Z","v":2971,"vw":194.183248},{"c":194.3,"h":194.3,"l":194.11,"n":64,"o":194.11,"t":"2026-10-19T17:10:00Z","v":560,"vw":194.184},{"c":194.52,"h":194.86,"l":194.29,"n":92,"o":194.33,"t":"2026-10-19T17:15:00Z","v":1374,"vw":194.583426},{"c":194.7429,"h":194.7429,"l":194.25,"n":30,"o":194.25,"t":"2026-10-19T17:20:00Z","v":642,"vw":194.705488},{"c":194.515,"h":194.515,"l":194.17,"n":40,"o":194.51,"t":"2026-10-19T17:30:00Z","v":499,"vw":194.394112},{"c":194.18,"h":194.18,"l":194.18,"n":43,"o":194.18,"t":"2026-10-19T17:35:00Z","v":394,"vw":194.18},{"c":194.265,"h":194.3,"l":194.14,"n":196,"o":194.275,"t":"2026-10-19T17:40:00Z","v":2820,"vw":194.184381},{"c":193.83,"h":194.265,"l":193.83,"n":109,"o":194.265,"t":"2026-10-19T17:45:00Z","v":1127,"vw":194.0092},{"c":194.02,"h":194.02,"l":193.855,"n":58,"o":193.94,"t":"2026-10-19T17:50:00Z","v":1075,"vw":193.894081},{"c":194.13,"h":194.17,"l":194.01,"n":51,"o":194.17,"t":"2026-10-19T17:55:00Z","v":574,"vw":194.073396},{"c":194.16,"h":194.16,"l":194.085,"n":24,"o":194.085,"t":"2026-10-19T18:00:00Z","v":252,"vw":194.138873},{"c":194.39,"h":194.39,"l":194.165,"n":43,"o":194.165,"t":"2026-10-19T18:05:00Z","v":414,"vw":194.226667},{"c":194.56,"h":194.56,"l":194.21,"n":112,"o":194.21,"t":"2026-10-19T18:10:00Z","v":1296,"vw":194.37442},{"c":195.33,"h":195.33,"l":194.715,"n":69,"o":194.715,"t":"2026-10-19T18:15:00Z","v":1385,"vw":194.96332},{"c":194.945,"h":194.99,"l":194.745,"n":72,"o":194.99,"t":"2026-10-19T18:20:00Z","v":4010,"vw":194.929577},{"c":194.7,"h":194.7,"l":194.68,"n":51,"o":194.7,"t":"2026-10-19T18:25:00Z","v":348,"vw":194.692403},{"c":194.42,"h":194.71,"l":194.325,"n":151,"o":194.58,"t":"2026-10-19T18:30:00Z","v":2104,"vw":194.551671},{"c":194.22,"h":194.45,"l":194.22,"n":77,"o":194.355,"t":"2026-10-19T18:35:00Z","v":719,"vw":194.365833},{"c":194.42,"h":194.42,"l":194.275,"n":55,"o":194.3,"t":"2026-10-19T18:40:00Z","v":692,"vw":194.323333},{"c":194.48,"h":194.59,"l":194.475,"n":41,"o":194.48,"t":"2026-10-19T18:45:00Z","v":420,"vw":194.496549},{"c":194.115,"h":194.36,"l":194.02,"n":155,"o":194.36,"t":"2026-10-19T18:50:00Z","v":4218,"vw":194.276656},{"c":194.17,"h":194.17,"l":194.095,"n":48,"o":194.095,"t":"2026-10-19T18:55:00Z","v":763,"vw":194.11126},{"c":194.57,"h":194.635,"l":194.265,"n":108,"o":194.27,"t":"2026-10-19T19:00:00Z","v":1552,"vw":194.379601},{"c":194.3964,"h":194.56,"l":194.33,"n":33,"o":194.56,"t":"2026-10-19T19:05:00Z","v":425,"vw":194.406056},{"c":194.28,"h":194.28,"l":194.27,"n":65,"o":194.27,"t":"2026-10-19T19:10:00Z","v":467,"vw":194.275},{"c":194.24,"h":194.32,"l":194.14,"n":143,"o":194.285,"t":"2026-10-19T19:15:00Z","v":2326,"vw":194.232385},{"c":193.96,"h":194.29,"l":193.9,"n":184,"o":194.25,"t":"2026-10-19T19:20:00Z","v":3384,"vw":194.144613},{"c":193.76,"h":193.94,"l":193.73,"n":103,"o":193.86,"t":"2026-10-19T19:25:00Z","v":1922,"vw":193.830736},{"c":193.9325,"h":194.1,"l":193.87,"n":119,"o":193.99,"t":"2026-10-19T19:30:00Z","v":1363,"vw":193.969809},{"c":194.35,"h":194.35,"l":193.82,"n":213,"o":193.86,"t":"2026-10-19T19:35:00Z","v":4324,"vw":193.926276},{"c":194.255,"h":194.54,"l":194.06,"n":178,"o":194.06,"t":"2026-10-19T19:40:00Z","v":3708,"vw":194.211815},{"c":194.87,"h":194.87,"l":194.14,"n":163,"o":194.14,"t":"2026-10-19T19:45:00Z","v":2827,"vw":194.487516},{"c":193.87,"h":194.93,"l":193.66,"n":303,"o":194.63,"t":"2026-10-19T19:50:00Z","v":5394,"vw":194.129099},{"c":193.97,"h":194.12,"l":192.88,"n":902,"o":193.87,"t":"2026-10-19T19:55:00Z","v":18035,"vw":193.796205},{"c":193.97,"h":193.97,"l":193.97,"n":37,"o":193.97,"t":"2026-10-19T20:00:00Z","v":23543,"vw":193.97},{"c":197,"h":197,"l":194.1,"n":11,"o":194.1,"t":"2026-10-19T21:05:00Z","v":713,"vw":194.92589},{"c":194.6,"h":194.6,"l":194.6,"n":14,"o":194.6,"t":"2026-10-19T21:35:00Z","v":468,"vw":194.6},{"c":194.99,"h":195,"l":194,"n":17,"o":194,"t":"2026-10-20T08:55:00Z","v":556,"vw":194.310714},{"c":193.765,"h":194.04,"l":192.24,"n":76,"o":194.04,"t":"2026-10-20T13:30:00Z","v":2397,"vw":193.771466},{"c":193.765,"h":193.765,"l":193.765,"n":19,"o":193.765,"t":"2026-10-20T13:35:00Z","v":307,"vw":193.765},{"c":194.11,"h":195.275,"l":194.11,"n":17,"o":195.275,"t":"2026-10-20T13:40:00Z","v":184,"vw":194.745455},{"c":193.86,"h":194.08,"l":193.82,"n":40,"o":193.875,"t":"2026-10-20T13:50:00Z","v":767,"vw":193.927792},{"c":195.19,"h":195.405,"l":195.18,"n":25,"o":195.405,"t":"2026-10-20T14:00:00Z","v":408,"vw":195.219365},{"c":195.36,"h":195.36,"l":195.19,"n":31,"o":195.19,"t":"2026-10-20T14:05:00Z","v":535,"vw":195.226292},{"c":193.72,"h":194.1,"l":193.71,"n":87,"o":194,"t":"2026-10-20T14:10:00Z","v":1549,"vw":193.951307},{"c":194.27,"h":194.27,"l":193.725,"n":33,"o":193.725,"t":"2026-10-20T14:15:00Z","v":452,"vw":193.976073},{"c":194.44,"h":194.44,"l":193.88,"n":96,"o":194.01,"t":"2026-10-20T14:20:00Z","v":1658,"vw":194.008989},{"c":195.34,"h":195.43,"l":195.34,"n":11,"o":195.41,"t":"2026-10-20T14:25:00Z","v":279,"vw":195.4028},{"c":194.99,"h":194.99,"l":194.99,"n":8,"o":194.99,"t":"2026-10-20T14:30:00Z","v":85,"vw":194.99},{"c":196.2099,"h":196.2099,"l":194.89,"n":23,"o":195.255,"t":"2026-10-20T14:45:00Z","v":1049,"vw":195.835039},{"c":194.705,"h":194.705,"l":193.86,"n":19,"o":193.86,"t":"2026-10-20T14:50:00Z","v":2821,"vw":193.874884},{"c":195.08,"h":195.08,"l":194.745,"n":14,"o":194.745,"t":"2026-10-20T14:55:00Z","v":347,"vw":194.855561},{"c":195,"h":195.4,"l":195,"n":64,"o":195.24,"t":"2026-10-20T15:00:00Z","v":837,"vw":195.067368},{"c":194.76,"h":194.76,"l":194.26,"n":42,"o":194.36,"t":"2026-10-20T15:05:00Z","v":7337,"vw":194.562022},{"c":193.63,"h":194.65,"l":193.63,"n":71,"o":194.65,"t":"2026-10-20T15:10:00Z","v":1328,"vw":194.020569},{"c":194.05,"h":194.05,"l":194.05,"n":7,"o":194.05,"t":"2026-10-20T15:15:00Z","v":89,"vw":194.05},{"c":194.085,"h":194.085,"l":194.085,"n":12,"o":194.085,"t":"2026-10-20T15:20:00Z","v":66,"vw":194.085},{"c":193.53,"h":193.53,"l":193.53,"n":23,"o":193.53,"t":"2026-10-20T15:25:00Z","v":154,"vw":193.53},{"c":193.14,"h":193.24,"l":193.14,"n":10,"o":193.24,"t":"2026-10-20T15:30:00Z","v":223,"vw":193.195556},{"c":192.8325,"h":192.8325,"l":192.8325,"n":14,"o":192.8325,"t":"2026-10-20T15:35:00Z","v":105,"vw":192.8325},{"c":192.65,"h":192.65,"l":192.57,"n":31,"o":192.57,"t":"2026-10-20T15:45:00Z","v":268,"vw":192.59623},{"c":193.33,"h":193.48,"l":192.4905,"n":100,"o":192.835,"t":"2026-10-20T15:50:00Z","v":2955,"vw":192.94025},{"c":196.02,"h":196.395,"l":193.81,"n":675,"o":194.1,"t":"2026-10-20T15:55:00Z","v":25995,"vw":195.45347},{"c":194.96,"h":195.575,"l":194.96,"n":37,"o":195.575,"t":"2026-10-20T16:00:00Z","v":351,"vw":195.2613},{"c":194.8701,"h":194.8701,"l":194.8701,"n":4,"o":194.8701,"t":"2026-10-20T16:05:00Z","v":91,"vw":194.8701},{"c":194.66,"h":195.53,"l":194.66,"n":63,"o":195.53,"t":"2026-10-20T16:10:00Z","v":1522,"vw":194.946318},{"c":194.44,"h":194.865,"l":194.44,"n":21,"o":194.865,"t":"2026-10-20T16:15:00Z","v":249,"vw":194.676111},{"c":194.815,"h":194.815,"l":194.815,"n":9,"o":194.815,"t":"2026-10-20T16:25:00Z","v":77,"vw":194.815},{"c":194.675,"h":194.91,"l":194.675,"n":27,"o":194.88,"t":"2026-10-20T16:30:00Z","v":413,"vw":194.856785},{"c":195.2825,"h":195.285,"l":195.2825,"n":10,"o":195.285,"t":"2026-10-20T16:40:00Z","v":174,"vw":195.283333},{"c":195.75,"h":195.78,"l":195.305,"n":106,"o":195.35,"t":"2026-10-20T16:45:00Z","v":1154,"vw":195.459517},{"c":195.03,"h":195.685,"l":195.03,"n":68,"o":195.32,"t":"2026-10-20T16:50:00Z","v":811,"vw":195.350606},{"c":194.86,"h":194.86,"l":194.86,"n":13,"o":194.86,"t":"2026-10-20T16:55:00Z","v":125,"vw":194.86},{"c":195.515,"h":195.515,"l":195.1,"n":28,"o":195.1,"t":"2026-10-20T17:00:00Z","v":181,"vw":195.3075},{"c":194.8,"h":195.195,"l":194.68,"n":65,"o":195.195,"t":"2026-10-20T17:10:00Z","v":493,"vw":194.928617},{"c":194.88,"h":195.225,"l":194.88,"n":40,"o":195.22,"t":"2026-10-20T17:15:00Z","v":532,"vw":195.086105},{"c":194.91,"h":195.04,"l":194.91,"n":10,"o":194.99,"t":"2026-10-20T17:20:00Z","v":336,"vw":194.974},{"c":195.08,"h":195.08,"l":194.83,"n":46,"o":194.83,"t":"2026-10-20T17:25:00Z","v":572,"vw":194.969301},{"c":195.4,"h":195.49,"l":195.4,"n":82,"o":195.45,"t":"2026-10-20T17:30:00Z","v":999,"vw":195.446386},{"c":195.3,"h":195.3,"l":195.3,"n":14,"o":195.3,"t":"2026-10-20T17:35:00Z","v":196,"vw":195.3},{"c":195.36,"h":195.36,"l":195.2,"n":41,"o":195.28,"t":"2026-10-20T17:40:00Z","v":538,"vw":195.311527},{"c":195.295,"h":195.41,"l":195.23,"n":148,"o":195.41,"t":"2026-10-20T17:55:00Z","v":680,"vw":195.315532},{"c":195.42,"h":195.44,"l":195.305,"n":141,"o":195.305,"t":"2026-10-20T18:00:00Z","v":1053,"vw":195.36184},{"c":195.45,"h":195.5651,"l":195.18,"n":51,"o":195.5651,"t":"2026-10-20T18:05:00Z","v":632,"vw":195.375331},{"c":195.495,"h":195.61,"l":195.33,"n":47,"o":195.33,"t":"2026-10-20T18:10:00Z","v":510,"vw":195.500433},{"c":195.53,"h":195.74,"l":195.41,"n":120,"o":195.41,"t":"2026-10-20T18:15:00Z","v":1707,"vw":195.568958},{"c":195.725,"h":195.79,"l":195.605,"n":35,"o":195.605,"t":"2026-10-20T18:20:00Z","v":362,"vw":195.681842},{"c":196.01,"h":196.01,"l":195.84,"n":54,"o":195.84,"t":"2026-10-20T18:25:00Z","v":586,"vw":195.942},{"c":196.105,"h":196.105,"l":195.81,"n":25,"o":195.81,"t":"2026-10-20T18:30:00Z","v":245,"vw":196.005175},{"c":195.78,"h":196.07,"l":195.78,"n":41,"o":196.07,"t":"2026-10-20T18:35:00Z","v":499,"vw":195.990392},{"c":195.48,"h":196.1099,"l":195.45,"n":84,"o":195.78,"t":"2026-10-20T18:40:00Z","v":640,"vw":195.675691},{"c":195.73,"h":195.73,"l":195.64,"n":26,"o":195.64,"t":"2026-10-20T18:45:00Z","v":277,"vw":195.666471},{"c":195.585,"h":195.585,"l":195.585,"n":18,"o":195.585,"t":"2026-10-20T18:55:00Z","v":93,"vw":195.585},{"c":195.955,"h":196.01,"l":195.585,"n":77,"o":195.585,"t":"2026-10-20T19:00:00Z","v":1235,"vw":195.740714},{"c":196.415,"h":196.415,"l":196.005,"n":55,"o":196.005,"t":"2026-10-20T19:05:00Z","v":722,"vw":196.238726},{"c":196.41,"h":196.41,"l":196.41,"n":19,"o":196.41,"t":"2026-10-20T19:10:00Z","v":197,"vw":196.41},{"c":196.035,"h":196.32,"l":196.035,"n":15,"o":196.035,"t":"2026-10-20T19:15:00Z","v":200,"vw":196.118823},{"c":196.07,"h":196.395,"l":195.79,"n":126,"o":196.395,"t":"2026-10-20T19:20:00Z","v":1617,"vw":196.08904},{"c":196.16,"h":196.23,"l":195.89,"n":71,"o":195.89,"t":"2026-10-20T19:25:00Z","v":1307,"vw":196.094776},{"c":195.95,"h":196.065,"l":195.95,"n":71,"o":196.04,"t":"2026-10-20T19:30:00Z","v":638,"vw":196.043957},{"c":195.795,"h":195.95,"l":195.75,"n":90,"o":195.95,"t":"2026-10-20T19:35:00Z","v":988,"vw":195.812031},{"c":195.8,"h":195.94,"l":195.69,"n":218,"o":195.89,"t":"2026-10-20T19:40:00Z","v":3866,"vw":195.84439},{"c":195.905,"h":195.995,"l":195.87,"n":103,"o":195.87,"t":"2026-10-20T19:45:00Z","v":817,"vw":195.923125},{"c":195.53,"h":196.015,"l":194.5925,"n":212,"o":195.64,"t":"2026-10-20T19:50:00Z","v":3615,"vw":195.561718},{"c":194.89,"h":195.52,"l":194.5,"n":991,"o":195.52,"t":"2026-10-20T19:55:00Z","v":20449,"vw":194.825027},{"c":194.86,"h":194.86,"l":194.86,"n":37,"o":194.86,"t":"2026-10-20T20:00:00Z","v":40474,"vw":194.86},{"c":194.86,"h":194.86,"l":194.86,"n":1,"o":194.86,"t":"2026-10-20T20:30:00Z","v":240,"vw":194.86},{"c":197.59,"h":197.59,"l":197.59,"n":10,"o":197.59,"t":"2026-10-21T11:55:00Z","v":79,"vw":197.59},{"c":198,"h":198.79,"l":196.24,"n":132,"o":196.24,"t":"2026-10-21T13:30:00Z","v":3754,"vw":197.042112},{"c":197.72,"h":197.82,"l":196.29,"n":98,"o":196.29,"t":"2026-10-21T13:35:00Z","v":980,"vw":197.521667},{"c":196.945,"h":198.01,"l":196.805,"n":123,"o":198.01,"t":"2026-10-21T13:40:00Z","v":1397,"vw":197.018434},{"c":196.67,"h":196.945,"l":196.11,"n":67,"o":196.945,"t":"2026-10-21T13:45:00Z","v":868,"vw":196.746103},{"c":197.35,"h":197.83,"l":197.165,"n":98,"o":197.71,"t":"2026-10-21T13:50:00Z","v":968,"vw":197.474286},{"c":197.61,"h":197.95,"l":197.28,"n":132,"o":197.95,"t":"2026-10-21T13:55:00Z","v":1827,"vw":197.540171},{"c":197.18,"h":197.39,"l":196.445,"n":39,"o":197.34,"t":"2026-10-21T14:00:00Z","v":1096,"vw":197.199765},{"c":196.615,"h":197.72,"l":196.1,"n":129,"o":197.3,"t":"2026-10-21T14:05:00Z","v":3196,"vw":196.95005},{"c":196.3501,"h":196.86,"l":196.3501,"n":81,"o":196.465,"t":"2026-10-21T14:10:00Z","v":939,"vw":196.496836},{"c":196.37,"h":196.7312,"l":196.055,"n":100,"o":196.615,"t":"2026-10-21T14:15:00Z","v":1355,"vw":196.451728},{"c":196.835,"h":197.025,"l":196.36,"n":65,"o":196.365,"t":"2026-10-21T14:20:00Z","v":3074,"vw":196.720526},{"c":196.83,"h":196.835,"l":196.59,"n":33,"o":196.59,"t":"2026-10-21T14:25:00Z","v":375,"vw":196.7108},{"c":196.67,"h":196.77,"l":195.92,"n":140,"o":196.21,"t":"2026-10-21T14:30:00Z","v":2508,"vw":196.163734},{"c":196.715,"h":196.715,"l":196.715,"n":30,"o":196.715,"t":"2026-10-21T14:35:00Z","v":391,"vw":196.715},{"c":196.41,"h":196.42,"l":195.62,"n":37,"o":195.81,"t":"2026-10-21T14:40:00Z","v":645,"vw":195.984286},{"c":196.515,"h":196.515,"l":196.41,"n":25,"o":196.41,"t":"2026-10-21T14:45:00Z","v":395,"vw":196.485},{"c":196.41,"h":196.41,"l":196.41,"n":19,"o":196.41,"t":"2026-10-21T14:50:00Z","v":110,"vw":196.41},{"c":196.535,"h":196.535,"l":196.535,"n":4,"o":196.535,"t":"2026-10-21T14:55:00Z","v":112,"vw":196.535},{"c":195.75,"h":196.535,"l":195.75,"n":101,"o":196.535,"t":"2026-10-21T15:00:00Z","v":881,"vw":196.023572},{"c":195.88,"h":196.335,"l":195.88,"n":10,"o":196.33,"t":"2026-10-21T15:05:00Z","v":258,"vw":196.179559},{"c":196.21,"h":196.61,"l":196.21,"n":55,"o":196.61,"t":"2026-10-21T15:10:00Z","v":1116,"vw":196.313942},{"c":196.19,"h":196.61,"l":196.19,"n":45,"o":196.6,"t":"2026-10-21T15:20:00Z","v":423,"vw":196.511705},{"c":196.915,"h":196.915,"l":196.385,"n":25,"o":196.4025,"t":"2026-10-21T15:25:00Z","v":431,"vw":196.575032},{"c":196.52,"h":196.95,"l":196.52,"n":73,"o":196.62,"t":"2026-10-21T15:30:00Z","v":967,"vw":196.72966},{"c":196.88,"h":196.88,"l":196.88,"n":47,"o":196.88,"t":"2026-10-21T15:35:00Z","v":617,"vw":196.88},{"c":196.76,"h":196.88,"l":196.58,"n":118,"o":196.875,"t":"2026-10-21T15:40:00Z","v":9771,"vw":196.763056},{"c":196.785,"h":197.2499,"l":196.765,"n":31,"o":196.765,"t":"2026-10-21T15:45:00Z","v":17564,"vw":197.145059},{"c":196.8,"h":196.845,"l":196.8,"n":21,"o":196.845,"t":"2026-10-21T15:50:00Z","v":411,"vw":196.839828},{"c":196.735,"h":196.8,"l":196.735,"n":14,"o":196.8,"t":"2026-10-21T15:55:00Z","v":221,"vw":196.778333},{"c":196.5449,"h":196.73,"l":196.4352,"n":44,"o":196.59,"t":"2026-10-21T16:00:00Z","v":1168,"vw":196.583039},{"c":196.12,"h":196.79,"l":196.07,"n":71,"o":196.62,"t":"2026-10-21T16:05:00Z","v":5203,"vw":196.420152},{"c":196.26,"h":196.36,"l":196.26,"n":20,"o":196.36,"t":"2026-10-21T16:10:00Z","v":141,"vw":196.3},{"c":196.26,"h":196.26,"l":196.26,"n":17,"o":196.26,"t":"2026-10-21T16:15:00Z","v":175,"vw":196.26},{"c":196.02,"h":196.235,"l":196.02,"n":23,"o":196.15,"t":"2026-10-21T16:20:00Z","v":286,"vw":196.120556},{"c":196.155,"h":196.23,"l":196.155,"n":16,"o":196.23,"t":"2026-10-21T16:25:00Z","v":161,"vw":196.1925},{"c":196.27,"h":196.27,"l":196.15,"n":16,"o":196.15,"t":"2026-10-21T16:30:00Z","v":252,"vw":196.24},{"c":196.95,"h":197.505,"l":196.24,"n":119,"o":196.33,"t":"2026-10-21T16:35:00Z","v":2443,"vw":196.636985},{"c":196.44,"h":196.94,"l":196.44,"n":39,"o":196.94,"t":"2026-10-21T16:40:00Z","v":714,"vw":196.769256},{"c":196.705,"h":196.74,"l":196.37,"n":26,"o":196.74,"t":"2026-10-21T16:45:00Z","v":325,"vw":196.651749},{"c":196.34,"h":197.01,"l":196.34,"n":35,"o":197.01,"t":"2026-10-21T16:50:00Z","v":584,"vw":196.448968},{"c":196.345,"h":196.345,"l":196.345,"n":5,"o":196.345,"t":"2026-10-21T16:55:00Z","v":73,"vw":196.345},{"c":196.665,"h":197.01,"l":196.51,"n":26,"o":196.52,"t":"2026-10-21T17:00:00Z","v":436,"vw":196.634099},{"c":196.67,"h":196.67,"l":196.67,"n":10,"o":196.67,"t":"2026-10-21T17:05:00Z","v":69,"vw":196.67},{"c":196.725,"h":196.725,"l":196.725,"n":13,"o":196.725,"t":"2026-10-21T17:15:00Z","v":271,"vw":196.725},{"c":196.095,"h":196.54,"l":196.095,"n":53,"o":196.54,"t":"2026-10-21T17:25:00Z","v":1048,"vw":196.465135},{"c":196.71,"h":196.71,"l":196.71,"n":21,"o":196.71,"t":"2026-10-21T17:30:00Z","v":126,"vw":196.71},{"c":196.855,"h":196.95,"l":196.465,"n":85,"o":196.465,"t":"2026-10-21T17:35:00Z","v":1412,"vw":196.784878},{"c":196.91,"h":196.94,"l":196.865,"n":44,"o":196.865,"t":"2026-10-21T17:40:00Z","v":435,"vw":196.90375},{"c":197.14,"h":197.14,"l":197.01,"n":55,"o":197.07,"t":"2026-10-21T17:45:00Z","v":1115,"vw":197.111399},{"c":197.69,"h":197.69,"l":197.6,"n":20,"o":197.6,"t":"2026-10-21T17:50:00Z","v":6458,"vw":197.66},{"c":198.135,"h":198.135,"l":197.71,"n":20,"o":197.71,"t":"2026-10-21T17:55:00Z","v":306,"vw":198.02},{"c":197.365,"h":197.78,"l":197.365,"n":96,"o":197.78,"t":"2026-10-21T18:00:00Z","v":1606,"vw":197.583496},{"c":197.58,"h":197.77,"l":197.58,"n":14,"o":197.77,"t":"2026-10-21T18:05:00Z","v":1080,"vw":197.760608},{"c":197.705,"h":197.705,"l":197.66,"n":36,"o":197.66,"t":"2026-10-21T18:10:00Z","v":377,"vw":197.685179},{"c":197.72,"h":197.97,"l":197.69,"n":34,"o":197.97,"t":"2026-10-21T18:15:00Z","v":415,"vw":197.856397},{"c":197.77,"h":197.77,"l":197.77,"n":7,"o":197.77,"t":"2026-10-21T18:20:00Z","v":93,"vw":197.77},{"c":197.465,"h":197.465,"l":197.465,"n":4,"o":197.465,"t":"2026-10-21T18:30:00Z","v":73,"vw":197.465},{"c":197.53,"h":197.53,"l":197.24,"n":46,"o":197.33,"t":"2026-10-21T18:40:00Z","v":1081,"vw":197.390462},{"c":197.06,"h":197.23,"l":197.06,"n":77,"o":197.23,"t":"2026-10-21T18:45:00Z","v":671,"vw":197.198854},{"c":197.095,"h":197.13,"l":196.84,"n":165,"o":196.9,"t":"2026-10-21T18:50:00Z","v":2235,"vw":196.9975},{"c":196.65,"h":197.035,"l":196.61,"n":82,"o":197,"t":"2026-10-21T18:55:00Z","v":2334,"vw":196.880139},{"c":196.26,"h":196.665,"l":196.1,"n":96,"o":196.59,"t":"2026-10-21T19:00:00Z","v":1953,"vw":196.382433},{"c":195.795,"h":196.26,"l":195.66,"n":98,"o":196.26,"t":"2026-10-21T19:05:00Z","v":9929,"vw":195.9675},{"c":196.09,"h":196.3899,"l":195.65,"n":60,"o":195.65,"t":"2026-10-21T19:10:00Z","v":1091,"vw":196.004059},{"c":196.145,"h":196.4,"l":196.09,"n":81,"o":196.09,"t":"2026-10-21T19:15:00Z","v":1084,"vw":196.218695},{"c":196.55,"h":196.57,"l":196.375,"n":73,"o":196.375,"t":"2026-10-21T19:20:00Z","v":924,"vw":196.45963},{"c":196.81,"h":196.81,"l":196.38,"n":55,"o":196.38,"t":"2026-10-21T19:25:00Z","v":1044,"vw":196.60411},{"c":197.23,"h":197.2375,"l":196.79,"n":159,"o":196.8,"t":"2026-10-21T19:30:00Z","v":2409,"vw":196.985031},{"c":196.85,"h":197.245,"l":196.85,"n":127,"o":197.2,"t":"2026-10-21T19:35:00Z","v":2042,"vw":197.046808},{"c":196.91,"h":196.91,"l":196.49,"n":160,"o":196.87,"t":"2026-10-21T19:40:00Z","v":12104,"vw":196.695378},{"c":196.64,"h":197.045,"l":196.64,"n":78,"o":197.045,"t":"2026-10-21T19:45:00Z","v":1195,"vw":196.86718},{"c":196.515,"h":196.79,"l":196.285,"n":262,"o":196.63,"t":"2026-10-21T19:50:00Z","v":4719,"vw":196.58421},{"c":196.95,"h":197.095,"l":196.325,"n":650,"o":196.64,"t":"2026-10-21T19:55:00Z","v":12113,"vw":196.821456},{"c":196.93,"h":196.93,"l":196.93,"n":20,"o":196.93,"t":"2026-10-21T20:00:00Z","v":27284,"vw":196.93},{"c":196.93,"h":196.93,"l":196.93,"n":1,"o":196.93,"t":"2026-10-21T20:35:00Z","v":40,"vw":196.93},{"c":196,"h":196.83,"l":196,"n":24,"o":196.56,"t":"2026-10-21T23:30:00Z","v":2362,"vw":196.755393},{"c":196.4,"h":196.4,"l":196.28,"n":10,"o":196.28,"t":"2026-10-21T23:35:00Z","v":406,"vw":196.37},{"c":200,"h":200.16,"l":195.255,"n":147,"o":196.12,"t":"2026-10-22T13:30:00Z","v":2923,"vw":196.638192},{"c":199.74,"h":200.01,"l":195.71,"n":106,"o":195.71,"t":"2026-10-22T13:35:00Z","v":1794,"vw":198.241199},{"c":195.75,"h":199.1,"l":195.66,"n":147,"o":196.31,"t":"2026-10-22T13:40:00Z","v":2367,"vw":196.344106},{"c":196.45,"h":196.85,"l":195.2,"n":593,"o":196,"t":"2026-10-22T13:45:00Z","v":8913,"vw":196.348159},{"c":196.33,"h":196.65,"l":195.45,"n":328,"o":196.25,"t":"2026-10-22T13:50:00Z","v":3073,"vw":196.051317},{"c":197.87,"h":197.87,"l":196.66,"n":23,"o":196.66,"t":"2026-10-22T13:55:00Z","v":257,"vw":197.073675},{"c":196.91,"h":196.91,"l":196.91,"n":17,"o":196.91,"t":"2026-10-22T14:00:00Z","v":109,"vw":196.91},{"c":196.81,"h":197.06,"l":196.81,"n":83,"o":197.04,"t":"2026-10-22T14:05:00Z","v":986,"vw":196.9592},{"c":196.71,"h":196.865,"l":195.9001,"n":40,"o":196.475,"t":"2026-10-22T14:10:00Z","v":671,"vw":196.481445},{"c":197.14,"h":197.15,"l":197.02,"n":40,"o":197.02,"t":"2026-10-22T14:15:00Z","v":832,"vw":197.141765},{"c":196.61,"h":197.2,"l":196.6,"n":66,"o":197.2,"t":"2026-10-22T14:20:00Z","v":934,"vw":196.720448},{"c":195.74,"h":196.77,"l":195.61,"n":35,"o":196.3206,"t":"2026-10-22T14:25:00Z","v":503,"vw":196.11231},{"c":196.335,"h":196.335,"l":195.82,"n":68,"o":195.98,"t":"2026-10-22T14:30:00Z","v":2108,"vw":196.22007},{"c":196.05,"h":196.2,"l":196.05,"n":28,"o":196.19,"t":"2026-10-22T14:35:00Z","v":276,"vw":196.1575},{"c":196.625,"h":196.625,"l":196.59,"n":66,"o":196.6,"t":"2026-10-22T14:40:00Z","v":576,"vw":196.603333},{"c":196.93,"h":197.14,"l":196.855,"n":47,"o":196.855,"t":"2026-10-22T14:45:00Z","v":537,"vw":196.912616},{"c":196.925,"h":197.12,"l":196.89,"n":29,"o":196.89,"t":"2026-10-22T14:50:00Z","v":177,"vw":196.977459},{"c":196.75,"h":197.23,"l":196.75,"n":90,"o":197.02,"t":"2026-10-22T14:55:00Z","v":775,"vw":196.914534},{"c":196.535,"h":197.04,"l":196.18,"n":71,"o":197.04,"t":"2026-10-22T15:00:00Z","v":916,"vw":196.549876},{"c":196.565,"h":196.565,"l":196.565,"n":14,"o":196.565,"t":"2026-10-22T15:05:00Z","v":135,"vw":196.565},{"c":196.3,"h":196.3,"l":196,"n":36,"o":196.22,"t":"2026-10-22T15:10:00Z","v":673,"vw":196.1205},{"c":196.735,"h":196.735,"l":196.36,"n":49,"o":196.36,"t":"2026-10-22T15:15:00Z","v":449,"vw":196.523043},{"c":197.0701,"h":197.45,"l":197.0701,"n":9,"o":197.35,"t":"2026-10-22T15:20:00Z","v":461,"vw":197.376353},{"c":197.195,"h":197.8199,"l":196.99,"n":63,"o":197.8199,"t":"2026-10-22T15:25:00Z","v":845,"vw":197.184747},{"c":197.13,"h":197.2,"l":197.13,"n":27,"o":197.2,"t":"2026-10-22T15:30:00Z","v":204,"vw":197.165},{"c":197.31,"h":197.57,"l":197.24,"n":124,"o":197.24,"t":"2026-10-22T15:35:00Z","v":1305,"vw":197.326561},{"c":197.74,"h":197.9151,"l":197.2,"n":44,"o":197.29,"t":"2026-10-22T15:40:00Z","v":822,"vw":197.631604},{"c":198.31,"h":198.31,"l":197.54,"n":29,"o":197.71,"t":"2026-10-22T15:45:00Z","v":402,"vw":197.838},{"c":197.78,"h":198.11,"l":197.78,"n":66,"o":197.92,"t":"2026-10-22T15:55:00Z","v":996,"vw":197.997336},{"c":197.72,"h":198.005,"l":197.72,"n":23,"o":198.005,"t":"2026-10-22T16:00:00Z","v":435,"vw":197.867071},{"c":197.765,"h":197.765,"l":197.765,"n":5,"o":197.765,"t":"2026-10-22T16:05:00Z","v":72,"vw":197.765},{"c":197.79,"h":197.9151,"l":197.79,"n":32,"o":197.9151,"t":"2026-10-22T16:15:00Z","v":449,"vw":197.826366},{"c":197.65,"h":197.845,"l":197.5601,"n":49,"o":197.845,"t":"2026-10-22T16:25:00Z","v":1672,"vw":197.804657},{"c":197.06,"h":197.43,"l":197.06,"n":104,"o":197.43,"t":"2026-10-22T16:30:00Z","v":1192,"vw":197.248414},{"c":196.88,"h":197.08,"l":196.88,"n":30,"o":197.08,"t":"2026-10-22T16:35:00Z","v":426,"vw":197.00973},{"c":196.825,"h":197.25,"l":196.825,"n":43,"o":197.19,"t":"2026-10-22T16:40:00Z","v":589,"vw":196.980731},{"c":196.77,"h":196.77,"l":196.455,"n":54,"o":196.6,"t":"2026-10-22T16:45:00Z","v":658,"vw":196.656997},{"c":197.5925,"h":197.9164,"l":196.68,"n":54,"o":196.68,"t":"2026-10-22T16:50:00Z","v":1016,"vw":197.463878},{"c":197.99,"h":197.99,"l":197.99,"n":15,"o":197.99,"t":"2026-10-22T16:55:00Z","v":154,"vw":197.99},{"c":197.82,"h":197.98,"l":197.82,"n":28,"o":197.83,"t":"2026-10-22T17:05:00Z","v":343,"vw":197.892},{"c":197.97,"h":197.97,"l":197.93,"n":18,"o":197.93,"t":"2026-10-22T17:10:00Z","v":207,"vw":197.943333},{"c":197.995,"h":197.995,"l":197.78,"n":32,"o":197.78,"t":"2026-10-22T17:15:00Z","v":239,"vw":197.911298},{"c":197.93,"h":198.1444,"l":197.88,"n":53,"o":197.88,"t":"2026-10-22T17:20:00Z","v":775,"vw":198.00831},{"c":197.97,"h":198.005,"l":197.97,"n":27,"o":197.97,"t":"2026-10-22T17:25:00Z","v":522,"vw":197.991842},{"c":198.25,"h":198.45,"l":198.25,"n":74,"o":198.31,"t":"2026-10-22T17:30:00Z","v":747,"vw":198.315},{"c":197.8,"h":197.99,"l":197.8,"n":38,"o":197.99,"t":"2026-10-22T17:35:00Z","v":376,"vw":197.851925},{"c":198.01,"h":198.02,"l":197.76,"n":33,"o":197.76,"t":"2026-10-22T17:40:00Z","v":302,"vw":197.950223},{"c":197.96,"h":197.96,"l":197.96,"n":7,"o":197.96,"t":"2026-10-22T17:45:00Z","v":79,"vw":197.96},{"c":197.73,"h":197.73,"l":197.57,"n":45,"o":197.635,"t":"2026-10-22T17:50:00Z","v":594,"vw":197.654595},{"c":197.79,"h":197.79,"l":197.79,"n":12,"o":197.79,"t":"2026-10-22T17:55:00Z","v":96,"vw":197.79},{"c":197.02,"h":197.73,"l":197.02,"n":124,"o":197.73,"t":"2026-10-22T18:00:00Z","v":2516,"vw":197.213643},{"c":197.63,"h":197.63,"l":197.166,"n":48,"o":197.166,"t":"2026-10-22T18:05:00Z","v":755,"vw":197.304398},{"c":197.78,"h":197.79,"l":197.78,"n":15,"o":197.78,"t":"2026-10-22T18:10:00Z","v":286,"vw":197.781905},{"c":198.505,"h":198.505,"l":197.92,"n":62,"o":197.92,"t":"2026-10-22T18:15:00Z","v":814,"vw":198.143684},{"c":198.19,"h":198.19,"l":197.85,"n":55,"o":198.05,"t":"2026-10-22T18:25:00Z","v":943,"vw":198.037579},{"c":198.27,"h":198.44,"l":198.19,"n":112,"o":198.32,"t":"2026-10-22T18:35:00Z","v":3356,"vw":198.271498},{"c":197.99,"h":198.05,"l":197.98,"n":83,"o":198.05,"t":"2026-10-22T18:40:00Z","v":953,"vw":198.007778},{"c":198.1,"h":198.1,"l":197.89,"n":44,"o":198.04,"t":"2026-10-22T18:45:00Z","v":678,"vw":198.03759},{"c":198.47,"h":198.5,"l":198.13,"n":65,"o":198.13,"t":"2026-10-22T18:50:00Z","v":1528,"vw":198.452257},{"c":198.42,"h":198.59,"l":198.42,"n":36,"o":198.59,"t":"2026-10-22T18:55:00Z","v":342,"vw":198.53},{"c":198.56,"h":198.56,"l":198.43,"n":65,"o":198.44,"t":"2026-10-22T19:00:00Z","v":647,"vw":198.484},{"c":198.9,"h":199.165,"l":198.67,"n":82,"o":198.76,"t":"2026-10-22T19:05:00Z","v":1294,"vw":198.86065},{"c":199.37,"h":199.37,"l":199.14,"n":40,"o":199.14,"t":"2026-10-22T19:15:00Z","v":943,"vw":199.317368},{"c":199.57,"h":199.595,"l":199.2775,"n":92,"o":199.46,"t":"2026-10-22T19:20:00Z","v":1787,"vw":199.46496},{"c":199.77,"h":199.77,"l":199.77,"n":20,"o":199.77,"t":"2026-10-22T19:25:00Z","v":143,"vw":199.77},{"c":199.8,"h":199.96,"l":199.65,"n":74,"o":199.96,"t":"2026-10-22T19:30:00Z","v":1249,"vw":199.716924},{"c":199.615,"h":199.66,"l":199.44,"n":130,"o":199.63,"t":"2026-10-22T19:35:00Z","v":1330,"vw":199.565363},{"c":199.56,"h":199.77,"l":199.42,"n":219,"o":199.735,"t":"2026-10-22T19:40:00Z","v":3871,"vw":199.606461},{"c":199.52,"h":199.71,"l":199.42,"n":94,"o":199.71,"t":"2026-10-22T19:45:00Z","v":947,"vw":199.505555},{"c":200.1325,"h":200.575,"l":199.51,"n":494,"o":199.51,"t":"2026-10-22T19:50:00Z","v":13036,"vw":200.167188},{"c":200.36,"h":200.61,"l":200.135,"n":524,"o":200.58,"t":"2026-10-22T19:55:00Z","v":7976,"vw":200.327379},{"c":200.49,"h":200.49,"l":200.49,"n":31,"o":200.49,"t":"2026-10-22T20:00:00Z","v":28350,"vw":200.49}],"history":[{"c":144.87,"h":146.32,"l":143.07,"n":5414,"o":144.45,"t":"2024-10-21T04:00:00Z","v":130222,"vw":144.575133},{"c":140.59,"h":143.87,"l":140.195,"n":5799,"o":143.87,"t":"2024-10-22T04:00:00Z","v":134601,"vw":141.233215},{"c":142.15,"h":142.445,"l":139.6,"n":6075,"o":139.74,"t":"2024-10-23T04:00:00Z","v":170840,"vw":141.535608},{"c":137.65,"h":153.065,"l":137.24,"n":10637,"o":152.15,"t":"2024-10-24T04:00:00Z","v":400858,"vw":140.992801},{"c":134.36,"h":141.922,"l":134.06,"n":9281,"o":137.97,"t":"2024-10-25T04:00:00Z","v":388156,"vw":135.560383},{"c":131.41,"h":135.33,"l":129.835,"n":9504,"o":135.09,"t":"2024-10-28T04:00:00Z","v":297502,"vw":131.763979},{"c":133.56,"h":133.58,"l":130.05,"n":7064,"o":131.37,"t":"2024-10-29T04:00:00Z","v":255898,"vw":132.712451},{"c":135.97,"h":137.145,"l":132.83,"n":6422,"o":132.83,"t":"2024-10-30T04:00:00Z","v":193564,"vw":135.831849},{"c":132.21,"h":137.085,"l":131.785,"n":7392,"o":136.72,"t":"2024-10-31T04:00:00Z","v":198464,"vw":133.270093},{"c":132.16,"h":135.255,"l":131.6,"n":5534,"o":133.11,"t":"2024-11-01T04:00:00Z","v":148856,"vw":132.950765},{"c":132.65,"h":133.89,"l":131.34,"n":3515,"o":132.15,"t":"2024-11-04T05:00:00Z","v":97816,"vw":132.566175},{"c":136.45,"h":136.45,"l":131.78,"n":4005,"o":132.44,"t":"2024-11-05T05:00:00Z","v":105991,"vw":136.007148},{"c":148.19,"h":149.35,"l":142.66,"n":8833,"o":143.79,"t":"2024-11-06T05:00:00Z","v":268559,"vw":147.347106},{"c":149.03,"h":149.22,"l":146.32,"n":5554,"o":148.12,"t":"2024-11-07T05:00:00Z","v":163400,"vw":148.541759},{"c":151.21,"h":151.97,"l":148.38,"n":5946,"o":149.67,"t":"2024-11-08T05:00:00Z","v":148466,"vw":150.766313},{"c":153.76,"h":154.12,"l":151.28,"n":6299,"o":152.09,"t":"2024-11-11T05:00:00Z","v":126770,"vw":153.343633},{"c":153.15,"h":156.03,"l":152.305,"n":8213,"o":153.38,"t":"2024-11-12T05:00:00Z","v":319566,"vw":153.892777},{"c":152.85,"h":156.06,"l":151.97,"n":6602,"o":154.4,"t":"2024-11-13T05:00:00Z","v":213906,"vw":153.645868},{"c":151.97,"h":153.09,"l":150.36,"n":6016,"o":152.18,"t":"2024-11-14T05:00:00Z","v":140211,"vw":151.865032},{"c":150.7,"h":152.67,"l":149.675,"n":5293,"o":152.65,"t":"2024-11-15T05:00:00Z","v":151717,"vw":150.748546},{"c":152.22,"h":153.1728,"l":150,"n":7261,"o":150.59,"t":"2024-11-18T05:00:00Z","v":371027,"vw":151.17358},{"c":153.79,"h":154.21,"l":150.235,"n":5906,"o":150.3,"t":"2024-11-19T05:00:00Z","v":208442,"vw":151.994606},{"c":159.19,"h":159.245,"l":152.26,"n":6326,"o":154.4,"t":"2024-11-20T05:00:00Z","v":128836,"vw":157.133788},{"c":165.33,"h":165.749,"l":158.67,"n":9421,"o":159.2,"t":"2024-11-21T05:00:00Z","v":332473,"vw":164.521667},{"c":164.91,"h":168.68,"l":163.545,"n":6634,"o":166.23,"t":"2024-11-22T05:00:00Z","v":174500,"vw":166.096336},{"c":168.99,"h":170.49,"l":165.835,"n":6736,"o":166.02,"t":"2024-11-25T05:00:00Z","v":244722,"vw":168.979533},{"c":170.5,"h":171.2,"l":167.825,"n":7937,"o":167.98,"t":"2024-11-26T05:00:00Z","v":321417,"vw":169.687692},{"c":174.51,"h":174.65,"l":170.69,"n":11219,"o":170.69,"t":"2024-11-27T05:00:00Z","v":359183,"vw":173.374466},{"c":177.4,"h":177.56,"l":174.34,"n":5171,"o":175,"t":"2024-11-29T05:00:00Z","v":186193,"vw":176.667942},{"c":179.71,"h":180.225,"l":175,"n":10444,"o":176.87,"t":"2024-12-02T05:00:00Z","v":271856,"vw":178.325538},{"c":180.09,"h":182.095,"l":179.18,"n":14427,"o":180.68,"t":"2024-12-03T05:00:00Z","v":661572,"vw":180.633155},{"c":180.56,"h":183.22,"l":178.88,"n":7202,"o":180.73,"t":"2024-12-04T05:00:00Z","v":269128,"vw":180.977542},{"c":180.02,"h":182.37,"l":177.43,"n":6230,"o":180.28,"t":"2024-12-05T05:00:00Z","v":189017,"vw":180.057234},{"c":181.34,"h":182.12,"l":179.2205,"n":6579,"o":180.55,"t":"2024-12-06T05:00:00Z","v":152586,"vw":180.890658},{"c":183,"h":183.63,"l":181.54,"n":5490,"o":182.9,"t":"2024-12-09T05:00:00Z","v":113092,"vw":182.828026},{"c":184,"h":184.425,"l":181.5,"n":7216,"o":182.85,"t":"2024-12-10T05:00:00Z","v":243918,"vw":183.500201},{"c":186.99,"h":188.4372,"l":183.67,"n":7880,"o":185,"t":"2024-12-11T05:00:00Z","v":256454,"vw":186.620626},{"c":187.75,"h":189.02,"l":184.785,"n":8284,"o":186.5,"t":"2024-12-12T05:00:00Z","v":230821,"vw":187.640861},{"c":181.79,"h":189.13,"l":179.885,"n":8934,"o":187.26,"t":"2024-12-13T05:00:00Z","v":299296,"vw":184.024763},{"c":184.84,"h":185.94,"l":180.25,"n":7359,"o":181.09,"t":"2024-12-16T05:00:00Z","v":224202,"vw":184.268659},{"c":183.68,"h":186.4497,"l":183.6,"n":7924,"o":184.97,"t":"2024-12-17T05:00:00Z","v":174130,"vw":184.086423},{"c":175.81,"h":186.29,"l":174.73,"n":7903,"o":184.84,"t":"2024-12-18T05:00:00Z","v":248107,"vw":179.447961},{"c":175.17,"h":178.39,"l":172.23,"n":8888,"o":177.13,"t":"2024-12-19T05:00:00Z","v":202915,"vw":174.778952},{"c":175.07,"h":177.57,"l":173.25,"n":6864,"o":173.71,"t":"2024-12-20T05:00:00Z","v":386690,"vw":175.097408},{"c":174.63,"h":175.7015,"l":173,"n":5552,"o":174.75,"t":"2024-12-23T05:00:00Z","v":94809,"vw":174.466737},{"c":176.13,"h":177.17,"l":173.9969,"n":2645,"o":174.63,"t":"2024-12-24T05:00:00Z","v":66710,"vw":175.908923},{"c":177.17,"h":177.86,"l":174.3717,"n":4510,"o":175.06,"t":"2024-12-26T05:00:00Z","v":77163,"vw":177.122236},{"c":171.35,"h":176.42,"l":169.4,"n":6482,"o":176.38,"t":"2024-12-27T05:00:00Z","v":331283,"vw":172.209074},{"c":167.25,"h":169.845,"l":165.21,"n":6178,"o":169.28,"t":"2024-12-30T05:00:00Z","v":152348,"vw":167.356325},{"c":167.43,"h":169.3999,"l":166.77,"n":5082,"o":168.48,"t":"2024-12-31T05:00:00Z","v":109838,"vw":167.595442},{"c":165.42,"h":169.89,"l":165.11,"n":5888,"o":168.94,"t":"2025-01-02T05:00:00Z","v":115854,"vw":166.951533},{"c":166.78,"h":167.89,"l":166.025,"n":4250,"o":166.4,"t":"2025-01-03T05:00:00Z","v":113242,"vw":166.920889},{"c":164.02,"h":168.195,"l":163.38,"n":5670,"o":166.8,"t":"2025-01-06T05:00:00Z","v":107401,"vw":164.790095},{"c":163.4,"h":166.475,"l":162.5,"n":7699,"o":164.02,"t":"2025-01-07T05:00:00Z","v":150924,"vw":163.60101},{"c":157.66,"h":162,"l":156.45,"n":8091,"o":161.76,"t":"2025-01-08T05:00:00Z","v":240639,"vw":158.118818},{"c":153.35,"h":156.83,"l":151.24,"n":7948,"o":155.02,"t":"2025-01-10T05:00:00Z","v":204844,"vw":153.084698},{"c":154.56,"h":155.74,"l":150.835,"n":5619,"o":151.19,"t":"2025-01-13T05:00:00Z","v":144984,"vw":153.840544},{"c":158.19,"h":159.19,"l":155,"n":6473,"o":155,"t":"2025-01-14T05:00:00Z","v":230207,"vw":157.678832},{"c":163.21,"h":165.3585,"l":159.15,"n":7439,"o":162.31,"t":"2025-01-15T05:00:00Z","v":182011,"vw":162.394447},{"c":168,"h":170.503,"l":164.145,"n":9097,"o":164.35,"t":"2025-01-16T05:00:00Z","v":257201,"vw":168.143082},{"c":166.56,"h":170.985,"l":165,"n":7046,"o":170.41,"t":"2025-01-17T05:00:00Z","v":195864,"vw":166.86266},{"c":172.73,"h":173.16,"l":167.93,"n":7855,"o":168.22,"t":"2025-01-21T05:00:00Z","v":221848,"vw":171.308104},{"c":169.01,"h":174.7549,"l":168.02,"n":8198,"o":173,"t":"2025-01-22T05:00:00Z","v":210118,"vw":169.603083},{"c":193.05,"h":197.6999,"l":180.37,"n":18962,"o":183.86,"t":"2025-01-23T05:00:00Z","v":666492,"vw":192.109752},{"c":199.87,"h":200.14,"l":190.5401,"n":10668,"o":192.72,"t":"2025-01-24T05:00:00Z","v":315711,"vw":197.626963},{"c":193.6,"h":199.67,"l":191.8,"n":11266,"o":196.18,"t":"2025-01-27T05:00:00Z","v":381260,"vw":195.16458},{"c":196.45,"h":197.57,"l":192.195,"n":8137,"o":195.31,"t":"2025-01-28T05:00:00Z","v":231272,"vw":195.798673},{"c":196.94,"h":199.7,"l":195.845,"n":6360,"o":196.35,"t":"2025-01-29T05:00:00Z","v":165515,"vw":197.186613},{"c":196.2,"h":201.4155,"l":196.15,"n":6244,"o":199.14,"t":"2025-01-30T05:00:00Z","v":190692,"vw":197.496237},{"c":196.44,"h":198.96,"l":193.41,"n":6466,"o":195.49,"t":"2025-01-31T05:00:00Z","v":177325,"vw":196.598157},{"c":195,"h":195.08,"l":188.0301,"n":7466,"o":191.44,"t":"2025-02-03T05:00:00Z","v":324047,"vw":193.582943},{"c":199.41,"h":199.73,"l":193.82,"n":5896,"o":193.82,"t":"2025-02-04T05:00:00Z","v":147385,"vw":198.425327},{"c":203.99,"h":205.785,"l":198.135,"n":7435,"o":200.87,"t":"2025-02-05T05:00:00Z","v":224774,"vw":203.72283},{"c":206.04,"h":206.08,"l":201.9384,"n":5811,"o":204.74,"t":"2025-02-06T05:00:00Z","v":145507,"vw":205.079936},{"c":207.07,"h":209.4,"l":203.69,"n":9249,"o":206.5,"t":"2025-02-07T05:00:00Z","v":276328,"vw":206.027237},{"c":206.42,"h":209.4,"l":200.57,"n":7832,"o":209.4,"t":"2025-02-10T05:00:00Z","v":206482,"vw":205.075337},{"c":208.15,"h":212,"l":205.195,"n":8884,"o":205.55,"t":"2025-02-11T05:00:00Z","v":213191,"vw":209.384863},{"c":208.91,"h":209.09,"l":202.7145,"n":5754,"o":204.46,"t":"2025-02-12T05:00:00Z","v":177923,"vw":207.222336},{"c":210.76,"h":211.76,"l":206.89,"n":5362,"o":209.6,"t":"2025-02-13T05:00:00Z","v":140919,"vw":210.387403},{"c":211.67,"h":211.99,"l":209.15,"n":3795,"o":209.15,"t":"2025-02-14T05:00:00Z","v":84096,"vw":211.276766},{"c":216.62,"h":216.91,"l":212.18,"n":7890,"o":213.39,"t":"2025-02-18T05:00:00Z","v":238990,"vw":215.457176},{"c":219.6,"h":220,"l":212.34,"n":6592,"o":214.74,"t":"2025-02-19T05:00:00Z","v":188632,"vw":218.051671},{"c":214.37,"h":219.085,"l":211.37,"n":7052,"o":218.99,"t":"2025-02-20T05:00:00Z","v":181246,"vw":214.523125},{"c":202.27,"h":216.61,"l":199.13,"n":8150,"o":216.61,"t":"2025-02-21T05:00:00Z","v":267063,"vw":203.890691},{"c":201.125,"h":203.2218,"l":199.31,"n":6648,"o":202.41,"t":"2025-02-24T05:00:00Z","v":135154,"vw":201.332035},{"c":199.92,"h":203.37,"l":198.3,"n":6862,"o":202.24,"t":"2025-02-25T05:00:00Z","v":133313,"vw":200.092134},{"c":202.31,"h":205.545,"l":201.13,"n":4711,"o":201.24,"t":"2025-02-26T05:00:00Z","v":125337,"vw":202.516046},{"c":202.38,"h":206.485,"l":201.3101,"n":5458,"o":203.06,"t":"2025-02-27T05:00:00Z","v":137828,"vw":203.051998},{"c":206.21,"h":206.72,"l":199.98,"n":6551,"o":201.27,"t":"2025-02-28T05:00:00Z","v":269365,"vw":204.4688},{"c":199.88,"h":208.68,"l":198.9064,"n":6557,"o":206.53,"t":"2025-03-03T05:00:00Z","v":178839,"vw":201.739055},{"c":191.68,"h":199.29,"l":191.395,"n":14230,"o":197.19,"t":"2025-03-04T05:00:00Z","v":512418,"vw":193.950167},{"c":180.71,"h":193.0756,"l":178.56,"n":17018,"o":191.93,"t":"2025-03-05T05:00:00Z","v":636914,"vw":184.145723},{"c":184.17,"h":184.33,"l":177.51,"n":8881,"o":177.99,"t":"2025-03-06T05:00:00Z","v":291301,"vw":181.87265},{"c":182.7,"h":187.415,"l":178.37,"n":9193,"o":183.18,"t":"2025-03-07T05:00:00Z","v":318046,"vw":182.608022},{"c":180.52,"h":182.7,"l":177,"n":7902,"o":179.88,"t":"2025-03-10T04:00:00Z","v":226794,"vw":180.06349},{"c":180.49,"h":185.07,"l":179.01,"n":8067,"o":181.72,"t":"2025-03-11T04:00:00Z","v":210465,"vw":181.676739},{"c":181.66,"h":189.15,"l":180.605,"n":8685,"o":185.28,"t":"2025-03-12T04:00:00Z","v":326217,"vw":183.242175},{"c":175.31,"h":175.65,"l":153.4,"n":24948,"o":170.69,"t":"2025-03-13T04:00:00Z","v":1287263,"vw":168.503052},{"c":184.235,"h":186.31,"l":176.39,"n":15127,"o":176.39,"t":"2025-03-14T04:00:00Z","v":528626,"vw":182.079569},{"c":189.17,"h":189.53,"l":182.96,"n":12038,"o":182.96,"t":"2025-03-17T04:00:00Z","v":330386,"vw":187.569279},{"c":192.67,"h":193.12,"l":185.45,"n":9258,"o":187.94,"t":"2025-03-18T04:00:00Z","v":241025,"vw":191.072256},{"c":202.83,"h":204.82,"l":192.605,"n":13020,"o":192.86,"t":"2025-03-19T04:00:00Z","v":393572,"vw":200.794877},{"c":197.43,"h":203.01,"l":197.09,"n":9867,"o":202.72,"t":"2025-03-20T04:00:00Z","v":323420,"vw":199.621509},{"c":193.78,"h":195.36,"l":190.81,"n":8750,"o":195.36,"t":"2025-03-21T04:00:00Z","v":337769,"vw":193.803902},{"c":203.32,"h":204.5575,"l":197.54,"n":8716,"o":198.11,"t":"2025-03-24T04:00:00Z","v":197944,"vw":202.549976},{"c":203.92,"h":206.06,"l":201.26,"n":7622,"o":202.55,"t":"2025-03-25T04:00:00Z","v":181116,"vw":204.012034},{"c":200.3,"h":205.835,"l":198.36,"n":7165,"o":205.2,"t":"2025-03-26T04:00:00Z","v":166027,"vw":200.973144},{"c":199.11,"h":201.18,"l":196.99,"n":5620,"o":200.1,"t":"2025-03-27T04:00:00Z","v":122382,"vw":199.292534},{"c":193.32,"h":198.625,"l":191.45,"n":7198,"o":197.42,"t":"2025-03-28T04:00:00Z","v":172142,"vw":194.084538},{"c":194.34,"h":195.75,"l":187.55,"n":7073,"o":189.67,"t":"2025-03-31T04:00:00Z","v":221241,"vw":193.386843},{"c":194.7,"h":197.32,"l":191.6,"n":6536,"o":193.25,"t":"2025-04-01T04:00:00Z","v":141816,"vw":194.516074},{"c":198.27,"h":199.16,"l":191.228,"n":7420,"o":192.5,"t":"2025-04-02T04:00:00Z","v":156126,"vw":197.114371},{"c":180.31,"h":190.88,"l":179.57,"n":9473,"o":187.59,"t":"2025-04-03T04:00:00Z","v":245697,"vw":182.867508},{"c":174.46,"h":176.2,"l":164.075,"n":13516,"o":170.66,"t":"2025-04-04T04:00:00Z","v":358569,"vw":172.406865},{"c":178.77,"h":182.6525,"l":164.18,"n":14367,"o":169.17,"t":"2025-04-07T04:00:00Z","v":338945,"vw":177.278721},{"c":174.22,"h":187.915,"l":170.45,"n":10866,"o":184.04,"t":"2025-04-08T04:00:00Z","v":250959,"vw":177.54054},{"c":191.16,"h":194.69,"l":171.035,"n":15389,"o":172.38,"t":"2025-04-09T04:00:00Z","v":452944,"vw":181.284635},{"c":184.44,"h":189.27,"l":181.07,"n":11995,"o":187.28,"t":"2025-04-10T04:00:00Z","v":277194,"vw":185.210377},{"c":189.51,"h":191.31,"l":181.57,"n":7874,"o":184.18,"t":"2025-04-11T04:00:00Z","v":180539,"vw":188.257102},{"c":192.7,"h":193.65,"l":185.23,"n":8539,"o":188.58,"t":"2025-04-14T04:00:00Z","v":162292,"vw":191.515571},{"c":193.1,"h":196.13,"l":190.9,"n":7502,"o":191.94,"t":"2025-04-15T04:00:00Z","v":160068,"vw":193.498535},{"c":189.35,"h":193.52,"l":185.44,"n":7027,"o":192.7,"t":"2025-04-16T04:00:00Z","v":174516,"vw":189.084972},{"c":194.19,"h":195.46,"l":189.235,"n":8700,"o":189.56,"t":"2025-04-17T04:00:00Z","v":249992,"vw":192.894521},{"c":188.04,"h":193.8194,"l":186.1589,"n":5639,"o":192.29,"t":"2025-04-21T04:00:00Z","v":119444,"vw":188.31511},{"c":189.42,"h":192.75,"l":188.48,"n":5534,"o":191.68,"t":"2025-04-22T04:00:00Z","v":109030,"vw":189.902172},{"c":193.58,"h":201.69,"l":192.785,"n":8443,"o":197.43,"t":"2025-04-23T04:00:00Z","v":174585,"vw":195.89451},{"c":202.31,"h":202.71,"l":192.87,"n":6114,"o":192.87,"t":"2025-04-24T04:00:00Z","v":125872,"vw":200.99502},{"c":201.68,"h":203.04,"l":198.01,"n":5469,"o":202.29,"t":"2025-04-25T04:00:00Z","v":102437,"vw":201.412105},{"c":201.5,"h":204.56,"l":198.485,"n":7597,"o":201.73,"t":"2025-04-28T04:00:00Z","v":154884,"vw":201.543027},{"c":203.12,"h":204.26,"l":199.41,"n":5178,"o":201.11,"t":"2025-04-29T04:00:00Z","v":98720,"vw":203.306804},{"c":204.74,"h":205.77,"l":197.945,"n":8611,"o":199.09,"t":"2025-04-30T04:00:00Z","v":182262,"vw":203.720254},{"c":224.33,"h":226.49,"l":210.3,"n":19957,"o":225.21,"t":"2025-05-01T04:00:00Z","v":683307,"vw":220.631227},{"c":224.86,"h":227.34,"l":219.79,"n":14592,"o":226.5,"t":"2025-05-02T04:00:00Z","v":443048,"vw":223.055589},{"c":220.56,"h":225.09,"l":220.08,"n":8741,"o":223.63,"t":"2025-05-05T04:00:00Z","v":208340,"vw":221.602848},{"c":220.61,"h":222.446,"l":215.34,"n":7303,"o":216.77,"t":"2025-05-06T04:00:00Z","v":365776,"vw":220.457538},{"c":221.39,"h":224.155,"l":218.1833,"n":8914,"o":222.9,"t":"2025-05-07T04:00:00Z","v":204001,"vw":221.12118},{"c":222.17,"h":226.005,"l":220.89,"n":10789,"o":224.89,"t":"2025-05-08T04:00:00Z","v":221639,"vw":223.02793},{"c":223.53,"h":224.165,"l":219.025,"n":7581,"o":222.39,"t":"2025-05-09T04:00:00Z","v":134062,"vw":222.240629},{"c":226.99,"h":233.8,"l":225.9959,"n":9351,"o":230.16,"t":"2025-05-12T04:00:00Z","v":177861,"vw":227.577903},{"c":230.25,"h":232,"l":227.24,"n":8357,"o":227.24,"t":"2025-05-13T04:00:00Z","v":223167,"vw":229.81444},{"c":226.22,"h":233.58,"l":226.21,"n":9578,"o":230.41,"t":"2025-05-14T04:00:00Z","v":203997,"vw":228.152788},{"c":227.98,"h":228.195,"l":223.17,"n":6600,"o":226.06,"t":"2025-05-15T04:00:00Z","v":160237,"vw":227.449802},{"c":232,"h":232.17,"l":226.575,"n":7268,"o":226.75,"t":"2025-05-16T04:00:00Z","v":185500,"vw":230.228115},{"c":229.65,"h":230.18,"l":227.79,"n":5356,"o":228.13,"t":"2025-05-19T04:00:00Z","v":89731,"vw":229.37829},{"c":230.13,"h":231,"l":228.81,"n":4550,"o":229.33,"t":"2025-05-20T04:00:00Z","v":80564,"vw":230.042053},{"c":226.95,"h":229.88,"l":224.33,"n":6298,"o":228.9,"t":"2025-05-21T04:00:00Z","v":144817,"vw":226.738503},{"c":228.68,"h":231.545,"l":225.63,"n":6120,"o":226.34,"t":"2025-05-22T04:00:00Z","v":139499,"vw":228.74063},{"c":227.44,"h":228.74,"l":218.3444,"n":6249,"o":224.12,"t":"2025-05-23T04:00:00Z","v":115768,"vw":226.981004},{"c":227.73,"h":234.5899,"l":226.99,"n":6491,"o":231.1,"t":"2025-05-27T04:00:00Z","v":131309,"vw":229.253122},{"c":216,"h":227.985,"l":209.75,"n":10869,"o":227.73,"t":"2025-05-28T04:00:00Z","v":309050,"vw":216.376769},{"c":220.19,"h":220.91,"l":215.87,"n":8750,"o":217.3,"t":"2025-05-29T04:00:00Z","v":243797,"vw":218.730456},{"c":219.11,"h":219.885,"l":215.26,"n":6972,"o":218.78,"t":"2025-05-30T04:00:00Z","v":215941,"vw":218.296765},{"c":217.48,"h":219.79,"l":215.1,"n":9467,"o":219.11,"t":"2025-06-02T04:00:00Z","v":254446,"vw":217.333355},{"c":221.17,"h":221.99,"l":215.5,"n":6184,"o":218.68,"t":"2025-06-03T04:00:00Z","v":158637,"vw":220.49057},{"c":223.63,"h":225.64,"l":221.49,"n":7288,"o":222.74,"t":"2025-06-04T04:00:00Z","v":202116,"vw":223.672392},{"c":222.89,"h":224.81,"l":221.15,"n":7509,"o":223.06,"t":"2025-06-05T04:00:00Z","v":184948,"vw":222.82608},{"c":226.47,"h":227.525,"l":223.25,"n":4825,"o":226.77,"t":"2025-06-06T04:00:00Z","v":104632,"vw":225.667533},{"c":227.78,"h":229.135,"l":226.01,"n":5020,"o":228.74,"t":"2025-06-09T04:00:00Z","v":99666,"vw":227.987645},{"c":231.6,"h":231.89,"l":227.67,"n":5083,"o":227.86,"t":"2025-06-10T04:00:00Z","v":148685,"vw":230.434934},{"c":239.05,"h":241.64,"l":230.315,"n":12964,"o":231.6,"t":"2025-06-11T04:00:00Z","v":415602,"vw":238.06566},{"c":236.58,"h":240.11,"l":234.75,"n":6785,"o":236.24,"t":"2025-06-12T04:00:00Z","v":149724,"vw":237.108345},{"c":229.54,"h":235.6616,"l":228.49,"n":8296,"o":233.51,"t":"2025-06-13T04:00:00Z","v":247457,"vw":231.271415},{"c":234.83,"h":234.9,"l":228.315,"n":7569,"o":230,"t":"2025-06-16T04:00:00Z","v":200125,"vw":232.60056},{"c":224.77,"h":233.6121,"l":223.955,"n":9930,"o":233.1,"t":"2025-06-17T04:00:00Z","v":206905,"vw":226.106753},{"c":218.36,"h":229.17,"l":217.3447,"n":12719,"o":224.12,"t":"2025-06-18T04:00:00Z","v":354378,"vw":220.687489},{"c":214.95,"h":218.81,"l":212.32,"n":8535,"o":218.81,"t":"2025-06-20T04:00:00Z","v":480137,"vw":215.128878},{"c":215.69,"h":216.5,"l":210.24,"n":9713,"o":214.95,"t":"2025-06-23T04:00:00Z","v":279821,"vw":214.707526},{"c":214.23,"h":218.065,"l":212.05,"n":10223,"o":217.07,"t":"2025-06-24T04:00:00Z","v":243546,"vw":214.402075},{"c":214.535,"h":219.59,"l":212.805,"n":9190,"o":215,"t":"2025-06-25T04:00:00Z","v":228563,"vw":215.656481},{"c":224.51,"h":224.76,"l":214.27,"n":8510,"o":216.39,"t":"2025-06-26T04:00:00Z","v":191885,"vw":221.3583},{"c":224.05,"h":226.295,"l":221.105,"n":7757,"o":225.51,"t":"2025-06-27T04:00:00Z","v":232737,"vw":223.839948},{"c":224.86,"h":226.32,"l":222.2101,"n":7451,"o":226.32,"t":"2025-06-30T04:00:00Z","v":143239,"vw":224.68666},{"c":226.74,"h":230.46,"l":223.045,"n":11116,"o":223.41,"t":"2025-07-01T04:00:00Z","v":206256,"vw":226.850075},{"c":228.64,"h":230.3,"l":225.535,"n":8325,"o":226.49,"t":"2025-07-02T04:00:00Z","v":208391,"vw":228.87032},{"c":232.51,"h":233.9391,"l":224.5,"n":4122,"o":229.75,"t":"2025-07-03T04:00:00Z","v":70187,"vw":232.046183},{"c":230.81,"h":233.58,"l":229.1,"n":7353,"o":231.38,"t":"2025-07-07T04:00:00Z","v":168151,"vw":231.187448},{"c":233.83,"h":235,"l":231.41,"n":7240,"o":231.41,"t":"2025-07-08T04:00:00Z","v":202827,"vw":233.396658},{"c":235.64,"h":236.76,"l":226.62,"n":7851,"o":234.56,"t":"2025-07-09T04:00:00Z","v":222839,"vw":233.771651},{"c":229.98,"h":240.445,"l":229.93,"n":10764,"o":236.92,"t":"2025-07-10T04:00:00Z","v":360600,"vw":233.103577},{"c":212.75,"h":228.86,"l":212.39,"n":10535,"o":228.86,"t":"2025-07-11T04:00:00Z","v":289692,"vw":216.074282},{"c":212.3,"h":214.805,"l":209.54,"n":9121,"o":211.29,"t":"2025-07-14T04:00:00Z","v":286679,"vw":212.323516},{"c":208.12,"h":214.245,"l":206.93,"n":8270,"o":213.63,"t":"2025-07-15T04:00:00Z","v":159295,"vw":208.623354},{"c":212.11,"h":214.16,"l":207.051,"n":6031,"o":209.98,"t":"2025-07-16T04:00:00Z","v":144805,"vw":211.306456},{"c":213.82,"h":216.02,"l":205.8701,"n":5959,"o":212,"t":"2025-07-17T04:00:00Z","v":148656,"vw":213.891725},{"c":211.375,"h":216.25,"l":209.3,"n":6682,"o":216.25,"t":"2025-07-18T04:00:00Z","v":129566,"vw":211.5369},{"c":215.89,"h":221.01,"l":211.54,"n":7221,"o":212.66,"t":"2025-07-21T04:00:00Z","v":143570,"vw":216.639185},{"c":217.07,"h":217.71,"l":210.02,"n":5444,"o":215.1,"t":"2025-07-22T04:00:00Z","v":145620,"vw":215.763115},{"c":226.66,"h":227.53,"l":217.5,"n":5846,"o":218.9,"t":"2025-07-23T04:00:00Z","v":147055,"vw":223.955471},{"c":224.03,"h":226.91,"l":223.62,"n":5575,"o":224.44,"t":"2025-07-24T04:00:00Z","v":110532,"vw":224.667011},{"c":226.08,"h":229.7,"l":224.912,"n":4685,"o":225.3,"t":"2025-07-25T04:00:00Z","v":101423,"vw":227.032001},{"c":224.07,"h":226.255,"l":220.37,"n":5377,"o":225.17,"t":"2025-07-28T04:00:00Z","v":126325,"vw":224.438604},{"c":225.22,"h":227.87,"l":223.7401,"n":4279,"o":226.12,"t":"2025-07-29T04:00:00Z","v":78029,"vw":225.447068},{"c":223.54,"h":230.48,"l":222,"n":7823,"o":226.09,"t":"2025-07-30T04:00:00Z","v":139567,"vw":224.836276},{"c":221.01,"h":224.13,"l":220.05,"n":7334,"o":222.15,"t":"2025-07-31T04:00:00Z","v":118271,"vw":221.267532},{"c":219.57,"h":220.46,"l":215.025,"n":8670,"o":216.64,"t":"2025-08-01T04:00:00Z","v":158793,"vw":218.206533},{"c":221.69,"h":224.1199,"l":217.5632,"n":6146,"o":221.12,"t":"2025-08-04T04:00:00Z","v":155993,"vw":221.393013},{"c":219.64,"h":221.695,"l":217.99,"n":6328,"o":221.15,"t":"2025-08-05T04:00:00Z","v":162685,"vw":219.825837},{"c":221.05,"h":222.72,"l":218.785,"n":5300,"o":220.56,"t":"2025-08-06T04:00:00Z","v":99429,"vw":220.760559},{"c":223.93,"h":223.93,"l":219.789,"n":5476,"o":222.79,"t":"2025-08-07T04:00:00Z","v":113418,"vw":223.196761},{"c":225.94,"h":228.95,"l":222.33,"n":7015,"o":225.79,"t":"2025-08-08T04:00:00Z","v":141174,"vw":225.926705},{"c":224.22,"h":227.69,"l":223.75,"n":8948,"o":226.09,"t":"2025-08-11T04:00:00Z","v":283443,"vw":225.596353},{"c":233.18,"h":233.65,"l":224.6,"n":8602,"o":225.73,"t":"2025-08-12T04:00:00Z","v":133122,"vw":232.380454},{"c":236.05,"h":239.13,"l":232.68,"n":6843,"o":235.3,"t":"2025-08-13T04:00:00Z","v":141007,"vw":235.548179},{"c":233.49,"h":236.27,"l":231.11,"n":6302,"o":232.61,"t":"2025-08-14T04:00:00Z","v":133701,"vw":233.558},{"c":234.27,"h":234.69,"l":232.61,"n":5708,"o":234.32,"t":"2025-08-15T04:00:00Z","v":135965,"vw":234.077096},{"c":231.22,"h":236.58,"l":230.9855,"n":6498,"o":234.07,"t":"2025-08-18T04:00:00Z","v":220048,"vw":231.909349},{"c":226.91,"h":232.935,"l":226.205,"n":6464,"o":231.61,"t":"2025-08-19T04:00:00Z","v":134992,"vw":227.896976},{"c":223.39,"h":229,"l":219.83,"n":15398,"o":226.79,"t":"2025-08-20T04:00:00Z","v":530315,"vw":223.487724},{"c":217.89,"h":228.65,"l":204,"n":23711,"o":220.18,"t":"2025-08-21T04:00:00Z","v":770919,"vw":214.748112},{"c":228.7,"h":230.37,"l":218.77,"n":13146,"o":221.26,"t":"2025-08-22T04:00:00Z","v":324970,"vw":227.5214},{"c":225.19,"h":228.99,"l":224.16,"n":8038,"o":228.99,"t":"2025-08-25T04:00:00Z","v":170076,"vw":225.457838},{"c":230.78,"h":232.145,"l":225.27,"n":7156,"o":225.27,"t":"2025-08-26T04:00:00Z","v":219882,"vw":230.440096},{"c":230.38,"h":234.28,"l":229.995,"n":6805,"o":230.81,"t":"2025-08-27T04:00:00Z","v":198875,"vw":231.371049},{"c":229.12,"h":232.38,"l":225.535,"n":7054,"o":230.98,"t":"2025-08-28T04:00:00Z","v":187717,"vw":228.972317},{"c":230.05,"h":231.44,"l":226.93,"n":6144,"o":228.8,"t":"2025-08-29T04:00:00Z","v":122077,"vw":229.545638},{"c":232.66,"h":233.235,"l":226.08,"n":5276,"o":226.14,"t":"2025-09-02T04:00:00Z","v":118974,"vw":231.743992},{"c":232.88,"h":234.9999,"l":228.91,"n":6440,"o":231.51,"t":"2025-09-03T04:00:00Z","v":176266,"vw":231.561403},{"c":235.71,"h":236.93,"l":232.08,"n":5047,"o":233.58,"t":"2025-09-04T04:00:00Z","v":113747,"vw":235.468465},{"c":233.55,"h":238.155,"l":231.4,"n":4490,"o":235.71,"t":"2025-09-05T04:00:00Z","v":106807,"vw":234.260494},{"c":229.11,"h":235.49,"l":226,"n":6040,"o":233.75,"t":"2025-09-08T04:00:00Z","v":155106,"vw":229.904881},{"c":229.65,"h":231.32,"l":227.2,"n":5397,"o":229.42,"t":"2025-09-09T04:00:00Z","v":114095,"vw":229.094053},{"c":235.7,"h":239.06,"l":229.28,"n":6126,"o":229.65,"t":"2025-09-10T04:00:00Z","v":162118,"vw":235.998862},{"c":239.55,"h":240.705,"l":236.34,"n":5984,"o":236.34,"t":"2025-09-11T04:00:00Z","v":107621,"vw":239.492663},{"c":234.8,"h":238.29,"l":233.3876,"n":3996,"o":238.29,"t":"2025-09-12T04:00:00Z","v":76780,"vw":235.111034},{"c":236.24,"h":237.32,"l":232.39,"n":5489,"o":234.67,"t":"2025-09-15T04:00:00Z","v":81421,"vw":235.820179},{"c":238.1,"h":238.51,"l":234.665,"n":5797,"o":236.07,"t":"2025-09-16T04:00:00Z","v":144932,"vw":237.245112},{"c":237.49,"h":242.2199,"l":235.64,"n":6221,"o":239.11,"t":"2025-09-17T04:00:00Z","v":103900,"vw":237.978565},{"c":242.45,"h":244.49,"l":236.965,"n":6531,"o":237.7,"t":"2025-09-18T04:00:00Z","v":138619,"vw":242.216522},{"c":235.44,"h":244.38,"l":233.96,"n":7418,"o":243.2,"t":"2025-09-19T04:00:00Z","v":453980,"vw":236.397482},{"c":237.52,"h":238.38,"l":227.51,"n":5947,"o":234.26,"t":"2025-09-22T04:00:00Z","v":135298,"vw":235.549836},{"c":236.79,"h":241.296,"l":235.02,"n":5834,"o":238.04,"t":"2025-09-23T04:00:00Z","v":164762,"vw":237.704768},{"c":227.6,"h":237.28,"l":226.5,"n":5849,"o":237.28,"t":"2025-09-24T04:00:00Z","v":157094,"vw":229.841619},{"c":231.63,"h":232.37,"l":224.335,"n":6540,"o":226.9,"t":"2025-09-25T04:00:00Z","v":160734,"vw":229.741837},{"c":236.42,"h":237.715,"l":231.895,"n":6198,"o":234.59,"t":"2025-09-26T04:00:00Z","v":109265,"vw":235.809929},{"c":237.99,"h":242.62,"l":236.935,"n":5908,"o":239.05,"t":"2025-09-29T04:00:00Z","v":152546,"vw":238.331707},{"c":249.24,"h":249.79,"l":235.9201,"n":8891,"o":238.26,"t":"2025-09-30T04:00:00Z","v":228762,"vw":246.66281},{"c":245.66,"h":248.61,"l":243.585,"n":8179,"o":246.77,"t":"2025-10-01T04:00:00Z","v":185438,"vw":245.868965},{"c":248.08,"h":249.11,"l":244.18,"n":6070,"o":246.58,"t":"2025-10-02T04:00:00Z","v":131219,"vw":246.703321},{"c":251.27,"h":255.49,"l":249.695,"n":5431,"o":249.83,"t":"2025-10-03T04:00:00Z","v":118990,"vw":251.494416},{"c":251.17,"h":257.33,"l":250.99,"n":5617,"o":252.58,"t":"2025-10-06T04:00:00Z","v":114166,"vw":253.543558},{"c":249.38,"h":254.8863,"l":248,"n":5202,"o":252,"t":"2025-10-07T04:00:00Z","v":140971,"vw":249.613078},{"c":248.61,"h":253.87,"l":244.82,"n":6573,"o":251.22,"t":"2025-10-08T04:00:00Z","v":144137,"vw":248.815734},{"c":249.57,"h":250.83,"l":246.06,"n":5166,"o":250.56,"t":"2025-10-09T04:00:00Z","v":127992,"vw":248.638991},{"c":241.5,"h":249.689,"l":241.19,"n":6686,"o":249.23,"t":"2025-10-10T04:00:00Z","v":173285,"vw":246.016389},{"c":247.13,"h":249.31,"l":243.8,"n":3962,"o":244.76,"t":"2025-10-13T04:00:00Z","v":78600,"vw":247.036338},{"c":250.25,"h":252.73,"l":243.385,"n":4475,"o":243.96,"t":"2025-10-14T04:00:00Z","v":75602,"vw":250.054725},{"c":256.66,"h":257.12,"l":250.46,"n":6220,"o":253.33,"t":"2025-10-15T04:00:00Z","v":119263,"vw":254.776222},{"c":246.74,"h":257.41,"l":246.59,"n":7898,"o":257.41,"t":"2025-10-16T04:00:00Z","v":170552,"vw":250.981235},{"c":244.48,"h":247.49,"l":242.17,"n":5397,"o":244.89,"t":"2025-10-17T04:00:00Z","v":95157,"vw":244.568605},{"c":254.1,"h":257.19,"l":248.48,"n":5515,"o":248.48,"t":"2025-10-20T04:00:00Z","v":137426,"vw":254.112273},{"c":251.86,"h":256.975,"l":241.2367,"n":5252,"o":253.12,"t":"2025-10-21T04:00:00Z","v":134837,"vw":254.163653},{"c":243.19,"h":251.66,"l":242.6,"n":5059,"o":251.66,"t":"2025-10-22T04:00:00Z","v":110307,"vw":244.683389},{"c":247.53,"h":248.49,"l":241.46,"n":3913,"o":244.36,"t":"2025-10-23T04:00:00Z","v":65814,"vw":246.800237},{"c":251.11,"h":255.34,"l":249.44,"n":4809,"o":250.14,"t":"2025-10-24T04:00:00Z","v":80578,"vw":251.936754},{"c":254,"h":255.98,"l":251.95,"n":3870,"o":253.03,"t":"2025-10-27T04:00:00Z","v":126116,"vw":253.794996},{"c":250.94,"h":254.765,"l":249.75,"n":3654,"o":252.92,"t":"2025-10-28T04:00:00Z","v":129458,"vw":252.053337},{"c":249.37,"h":256.78,"l":244.79,"n":5732,"o":252.93,"t":"2025-10-29T04:00:00Z","v":140520,"vw":250.912409},{"c":243.82,"h":249.7,"l":243.25,"n":5963,"o":247.02,"t":"2025-10-30T04:00:00Z","v":137501,"vw":245.523142},{"c":278.46,"h":282.54,"l":246.46,"n":14886,"o":251.5,"t":"2025-10-31T04:00:00Z","v":644213,"vw":276.585419},{"c":281.1,"h":282.585,"l":273.3,"n":14535,"o":278.28,"t":"2025-11-03T05:00:00Z","v":384030,"vw":280.02731},{"c":277.54,"h":282.96,"l":271.465,"n":7842,"o":274.92,"t":"2025-11-04T05:00:00Z","v":173873,"vw":278.665339},{"c":281.63,"h":283.23,"l":274.055,"n":5652,"o":280.36,"t":"2025-11-05T05:00:00Z","v":109022,"vw":280.88262},{"c":282.27,"h":285,"l":274.605,"n":10701,"o":278.92,"t":"2025-11-06T05:00:00Z","v":213203,"vw":281.981613},{"c":284.86,"h":288.64,"l":276.75,"n":8220,"o":279.6,"t":"2025-11-07T05:00:00Z","v":245190,"vw":283.473},{"c":285.53,"h":288.1,"l":283.15,"n":7879,"o":286.1,"t":"2025-11-10T05:00:00Z","v":175357,"vw":285.923163},{"c":286.96,"h":288.33,"l":282.895,"n":11180,"o":283.37,"t":"2025-11-11T05:00:00Z","v":226700,"vw":285.677771},{"c":283.48,"h":292.34,"l":282.2,"n":10130,"o":287.33,"t":"2025-11-12T05:00:00Z","v":232313,"vw":286.0817},{"c":272.87,"h":283.28,"l":268.2884,"n":10880,"o":280.66,"t":"2025-11-13T05:00:00Z","v":205851,"vw":273.939024},{"c":273.55,"h":276.38,"l":262.4501,"n":7805,"o":270.14,"t":"2025-11-14T05:00:00Z","v":183544,"vw":272.990129},{"c":267.03,"h":268.545,"l":257.56,"n":14242,"o":257.56,"t":"2025-11-17T05:00:00Z","v":423673,"vw":265.173612},{"c":251.26,"h":269,"l":250.08,"n":16155,"o":267.47,"t":"2025-11-18T05:00:00Z","v":1511523,"vw":258.522284},{"c":237.82,"h":259.95,"l":236.41,"n":10474,"o":250.79,"t":"2025-11-19T05:00:00Z","v":405421,"vw":243.390402},{"c":233.97,"h":248.32,"l":231.655,"n":15143,"o":243.43,"t":"2025-11-20T05:00:00Z","v":602001,"vw":238.541316},{"c":251.1,"h":254.37,"l":233.74,"n":9856,"o":233.74,"t":"2025-11-21T05:00:00Z","v":361789,"vw":248.149595},{"c":256.34,"h":258.25,"l":250,"n":8664,"o":251.29,"t":"2025-11-24T05:00:00Z","v":240716,"vw":255.178981},{"c":267.32,"h":269.15,"l":253.31,"n":8585,"o":258.12,"t":"2025-11-25T05:00:00Z","v":379922,"vw":265.405117},{"c":271.56,"h":275.5,"l":266.91,"n":9720,"o":266.91,"t":"2025-11-26T05:00:00Z","v":311053,"vw":271.81914},{"c":270.85,"h":274.68,"l":268.05,"n":5514,"o":273.46,"t":"2025-11-28T05:00:00Z","v":181795,"vw":271.530602},{"c":268.39,"h":274.7,"l":266.19,"n":6997,"o":268.94,"t":"2025-12-01T05:00:00Z","v":278734,"vw":269.194978},{"c":266.17,"h":271.38,"l":266.03,"n":6733,"o":270,"t":"2025-12-02T05:00:00Z","v":158612,"vw":267.852602},{"c":273.19,"h":275.65,"l":264.78,"n":7099,"o":266.15,"t":"2025-12-03T05:00:00Z","v":260540,"vw":271.583509},{"c":271.01,"h":275.335,"l":270.055,"n":5746,"o":272.83,"t":"2025-12-04T05:00:00Z","v":204075,"vw":272.909528},{"c":266,"h":272.045,"l":263.39,"n":7325,"o":270.63,"t":"2025-12-05T05:00:00Z","v":188990,"vw":265.996148},{"c":262.61,"h":269.05,"l":261.56,"n":5456,"o":269.05,"t":"2025-12-08T05:00:00Z","v":191436,"vw":263.892013},{"c":260.32,"h":266.33,"l":260.066,"n":6955,"o":263.37,"t":"2025-12-09T05:00:00Z","v":253387,"vw":263.070792},{"c":262.4,"h":264.535,"l":257.405,"n":7614,"o":259.57,"t":"2025-12-10T05:00:00Z","v":183782,"vw":261.834409},{"c":265.85,"h":266.729,"l":259.62,"n":6333,"o":264.56,"t":"2025-12-11T05:00:00Z","v":161545,"vw":264.443659},{"c":259.44,"h":264.81,"l":257.62,"n":7441,"o":264.81,"t":"2025-12-12T05:00:00Z","v":161768,"vw":260.646812},{"c":262.38,"h":262.93,"l":258.255,"n":7627,"o":262.3,"t":"2025-12-15T05:00:00Z","v":144480,"vw":260.976164},{"c":262.65,"h":264.375,"l":260.77,"n":7008,"o":264.1,"t":"2025-12-16T05:00:00Z","v":207513,"vw":262.694035},{"c":262.34,"h":266.37,"l":259.18,"n":8066,"o":262.84,"t":"2025-12-17T05:00:00Z","v":252552,"vw":262.349295},{"c":266.98,"h":270.88,"l":264.21,"n":5853,"o":265.47,"t":"2025-12-18T05:00:00Z","v":304411,"vw":267.703171},{"c":264.53,"h":273.25,"l":262.19,"n":8078,"o":265.54,"t":"2025-12-19T05:00:00Z","v":422873,"vw":266.953594},{"c":275.19,"h":277.465,"l":266.85,"n":9475,"o":266.85,"t":"2025-12-22T05:00:00Z","v":247596,"vw":273.318831},{"c":266.91,"h":276.875,"l":266.02,"n":9184,"o":274.55,"t":"2025-12-23T05:00:00Z","v":226958,"vw":271.103089},{"c":269.68,"h":270.5143,"l":266.47,"n":3832,"o":269.1,"t":"2025-12-24T05:00:00Z","v":73167,"vw":268.815635},{"c":269.82,"h":270.739,"l":267.68,"n":3944,"o":268.46,"t":"2025-12-26T05:00:00Z","v":63084,"vw":269.458791},{"c":270.16,"h":277.03,"l":263.55,"n":5734,"o":270.49,"t":"2025-12-29T05:00:00Z","v":253050,"vw":269.855433},{"c":262.95,"h":272.83,"l":261.315,"n":8496,"o":268.64,"t":"2025-12-30T05:00:00Z","v":358296,"vw":265.972099},{"c":255.06,"h":264.125,"l":254.63,"n":8103,"o":262.72,"t":"2025-12-31T05:00:00Z","v":253620,"vw":259.884179},{"c":255.58,"h":260.8425,"l":252.73,"n":12633,"o":258.02,"t":"2026-01-02T05:00:00Z","v":291087,"vw":256.621017},{"c":271.38,"h":273.7,"l":256.82,"n":11114,"o":257.47,"t":"2026-01-05T05:00:00Z","v":299067,"vw":265.425107},{"c":284.57,"h":285.79,"l":264.8477,"n":14557,"o":269.07,"t":"2026-01-06T05:00:00Z","v":521764,"vw":275.718463},{"c":274.69,"h":286.63,"l":273.21,"n":9972,"o":284.52,"t":"2026-01-07T05:00:00Z","v":408952,"vw":278.828828},{"c":279.61,"h":279.62,"l":271.345,"n":6867,"o":273.49,"t":"2026-01-08T05:00:00Z","v":226650,"vw":275.685352},{"c":278.92,"h":283.705,"l":278.4525,"n":6560,"o":279.29,"t":"2026-01-09T05:00:00Z","v":202417,"vw":280.633676},{"c":269.12,"h":278.72,"l":268.24,"n":6625,"o":278.72,"t":"2026-01-12T05:00:00Z","v":179712,"vw":271.518724},{"c":274.68,"h":278.1245,"l":270.27,"n":6971,"o":270.27,"t":"2026-01-13T05:00:00Z","v":170655,"vw":274.405906},{"c":286.65,"h":289.455,"l":272.74,"n":8023,"o":274.07,"t":"2026-01-14T05:00:00Z","v":247133,"vw":284.49839},{"c":290.8,"h":293.22,"l":284.96,"n":6178,"o":288.08,"t":"2026-01-15T05:00:00Z","v":139719,"vw":290.249056},{"c":291.99,"h":293.425,"l":287.97,"n":6293,"o":290.89,"t":"2026-01-16T05:00:00Z","v":161070,"vw":291.111215},{"c":288,"h":291.955,"l":278.61,"n":6040,"o":285.55,"t":"2026-01-20T05:00:00Z","v":127982,"vw":287.788719},{"c":289.68,"h":294.93,"l":284.46,"n":6971,"o":291.17,"t":"2026-01-21T05:00:00Z","v":235961,"vw":291.008016},{"c":287.46,"h":293.925,"l":281.97,"n":6995,"o":289.7,"t":"2026-01-22T05:00:00Z","v":256827,"vw":286.822936},{"c":274.99,"h":293.235,"l":272.49,"n":7059,"o":287.03,"t":"2026-01-23T05:00:00Z","v":251423,"vw":279.189843},{"c":274.99,"h":283.565,"l":271.57,"n":8678,"o":276.85,"t":"2026-01-26T05:00:00Z","v":314703,"vw":275.390091},{"c":276.97,"h":277.895,"l":273.09,"n":6625,"o":276.32,"t":"2026-01-27T05:00:00Z","v":143409,"vw":275.677113},{"c":271.39,"h":282.02,"l":269.51,"n":10238,"o":279.14,"t":"2026-01-28T05:00:00Z","v":315881,"vw":273.712748},{"c":269.74,"h":281,"l":266.31,"n":10951,"o":271.95,"t":"2026-01-29T05:00:00Z","v":350077,"vw":272.360316},{"c":250.14,"h":278.13,"l":248.17,"n":15727,"o":264.34,"t":"2026-01-30T05:00:00Z","v":653380,"vw":254.876261},{"c":252.72,"h":256.6499,"l":243.42,"n":12785,"o":247.15,"t":"2026-02-02T05:00:00Z","v":455096,"vw":250.451574},{"c":255.99,"h":257.6199,"l":248.935,"n":10229,"o":253.94,"t":"2026-02-03T05:00:00Z","v":238797,"vw":254.15114},{"c":253.1,"h":267.07,"l":252.29,"n":10868,"o":259.6,"t":"2026-02-04T05:00:00Z","v":332433,"vw":258.547087},{"c":258.16,"h":262.14,"l":249.92,"n":11148,"o":253.28,"t":"2026-02-05T05:00:00Z","v":388436,"vw":257.150922},{"c":271.26,"h":273.63,"l":263.77,"n":8747,"o":263.97,"t":"2026-02-06T05:00:00Z","v":295387,"vw":270.336763},{"c":274.76,"h":278.75,"l":270.545,"n":6932,"o":271.79,"t":"2026-02-09T05:00:00Z","v":177388,"vw":275.212513},{"c":274.1,"h":277.74,"l":268.12,"n":5856,"o":276.62,"t":"2026-02-10T05:00:00Z","v":191776,"vw":275.27886},{"c":267.2,"h":279.93,"l":264,"n":7444,"o":278.26,"t":"2026-02-11T05:00:00Z","v":204382,"vw":269.492693},{"c":264.98,"h":275.545,"l":261.15,"n":6537,"o":268.75,"t":"2026-02-12T05:00:00Z","v":184820,"vw":268.002572},{"c":268.61,"h":273.1233,"l":264.77,"n":6095,"o":267.99,"t":"2026-02-13T05:00:00Z","v":139471,"vw":268.25199},{"c":264.58,"h":271.9,"l":262.76,"n":9021,"o":268.6,"t":"2026-02-17T05:00:00Z","v":219284,"vw":266.176557},{"c":273.97,"h":276.045,"l":264.4675,"n":6750,"o":265.76,"t":"2026-02-18T05:00:00Z","v":187378,"vw":272.086882},{"c":286.07,"h":286.08,"l":271.78,"n":9045,"o":273.55,"t":"2026-02-19T05:00:00Z","v":373983,"vw":280.929},{"c":292.89,"h":294.84,"l":281.03,"n":9147,"o":286.29,"t":"2026-02-20T05:00:00Z","v":318348,"vw":290.924123},{"c":293.65,"h":295.89,"l":288.23,"n":9721,"o":292.15,"t":"2026-02-23T05:00:00Z","v":325950,"vw":292.467558},{"c":297.87,"h":306.12,"l":294.41,"n":8079,"o":294.41,"t":"2026-02-24T05:00:00Z","v":299971,"vw":300.425713},{"c":295.26,"h":302.99,"l":290.38,"n":7391,"o":301.66,"t":"2026-02-25T05:00:00Z","v":210586,"vw":297.058108},{"c":289.92,"h":304.0699,"l":285.45,"n":7263,"o":296.8,"t":"2026-02-26T05:00:00Z","v":150539,"vw":290.53783},{"c":285.2,"h":288.925,"l":280.4,"n":5697,"o":287.1,"t":"2026-02-27T05:00:00Z","v":144426,"vw":284.84325},{"c":286.67,"h":290.75,"l":281.43,"n":7994,"o":282.01,"t":"2026-03-02T05:00:00Z","v":280302,"vw":286.389369},{"c":286.9,"h":291.475,"l":275.995,"n":8165,"o":279.78,"t":"2026-03-03T05:00:00Z","v":210881,"vw":283.174489},{"c":288.58,"h":292.2499,"l":281.4,"n":8348,"o":287.33,"t":"2026-03-04T05:00:00Z","v":275474,"vw":286.729008},{"c":274.03,"h":287.77,"l":269.715,"n":10620,"o":283.8,"t":"2026-03-05T05:00:00Z","v":325116,"vw":278.347664},{"c":267.28,"h":272.685,"l":263.995,"n":7290,"o":267.6,"t":"2026-03-06T05:00:00Z","v":186366,"vw":267.88189},{"c":282.16,"h":282.81,"l":256.55,"n":13251,"o":260.62,"t":"2026-03-09T04:00:00Z","v":444434,"vw":270.908461},{"c":279.01,"h":286.995,"l":276.26,"n":10031,"o":283.9,"t":"2026-03-10T04:00:00Z","v":284417,"vw":282.391597},{"c":279.47,"h":279.97,"l":267.2887,"n":7429,"o":276.3,"t":"2026-03-11T04:00:00Z","v":188103,"vw":275.319858},{"c":275.5,"h":279.93,"l":272.075,"n":11256,"o":278.35,"t":"2026-03-12T04:00:00Z","v":366180,"vw":276.020179},{"c":270.92,"h":278,"l":265.8501,"n":8052,"o":277.02,"t":"2026-03-13T04:00:00Z","v":172562,"vw":270.939157},{"c":278.35,"h":282.2,"l":272.885,"n":7957,"o":274,"t":"2026-03-16T04:00:00Z","v":231998,"vw":279.270672},{"c":269.08,"h":280.17,"l":262.59,"n":11702,"o":279.65,"t":"2026-03-17T04:00:00Z","v":323251,"vw":267.480526},{"c":269.95,"h":275.285,"l":264.695,"n":14676,"o":269.44,"t":"2026-03-18T04:00:00Z","v":271237,"vw":271.841545},{"c":284.53,"h":289.845,"l":265.67,"n":33486,"o":265.67,"t":"2026-03-19T04:00:00Z","v":392370,"vw":278.97635},{"c":274.45,"h":285.07,"l":270.2,"n":13172,"o":282.99,"t":"2026-03-20T04:00:00Z","v":692818,"vw":275.659978},{"c":289.13,"h":295.7,"l":279.34,"n":20067,"o":279.34,"t":"2026-03-23T04:00:00Z","v":591406,"vw":290.822075},{"c":285.27,"h":289.49,"l":279.74,"n":10851,"o":285.79,"t":"2026-03-24T04:00:00Z","v":308317,"vw":284.715467},{"c":284.57,"h":288.3,"l":279.675,"n":8152,"o":288.14,"t":"2026-03-25T04:00:00Z","v":166202,"vw":284.338369},{"c":274.7,"h":284,"l":272.77,"n":10403,"o":280.86,"t":"2026-03-26T04:00:00Z","v":227105,"vw":276.288652},{"c":272.33,"h":278.65,"l":269.95,"n":12269,"o":271.88,"t":"2026-03-27T04:00:00Z","v":288093,"vw":273.784091},{"c":264.71,"h":278.33,"l":263.96,"n":16564,"o":278.33,"t":"2026-03-30T04:00:00Z","v":394531,"vw":267.711668},{"c":265.51,"h":270.55,"l":261.5,"n":13915,"o":265.95,"t":"2026-03-31T04:00:00Z","v":389123,"vw":265.422771},{"c":263.58,"h":271.88,"l":262.15,"n":12884,"o":269.02,"t":"2026-04-01T04:00:00Z","v":369896,"vw":267.222487},{"c":268.11,"h":272.5925,"l":255.12,"n":10552,"o":258.65,"t":"2026-04-02T04:00:00Z","v":260385,"vw":266.362597},{"c":274.33,"h":275.59,"l":268.69,"n":7713,"o":268.69,"t":"2026-04-06T04:00:00Z","v":206367,"vw":273.445571},{"c":275.55,"h":275.71,"l":266.84,"n":8393,"o":272.99,"t":"2026-04-07T04:00:00Z","v":201859,"vw":271.992404},{"c":288.47,"h":293.225,"l":283.6,"n":9904,"o":283.6,"t":"2026-04-08T04:00:00Z","v":236852,"vw":288.786879},{"c":294.48,"h":295.98,"l":288.8,"n":7413,"o":288.8,"t":"2026-04-09T04:00:00Z","v":182544,"vw":292.624136},{"c":293.39,"h":297.22,"l":292.48,"n":6034,"o":296.19,"t":"2026-04-10T04:00:00Z","v":131045,"vw":294.552746},{"c":297.45,"h":300.31,"l":290.87,"n":8731,"o":293.66,"t":"2026-04-13T04:00:00Z","v":190946,"vw":296.32119},{"c":296.86,"h":300.72,"l":296.7,"n":7705,"o":298.11,"t":"2026-04-14T04:00:00Z","v":131510,"vw":298.231036},{"c":305.9,"h":309.73,"l":301,"n":9535,"o":301.87,"t":"2026-04-15T04:00:00Z","v":248067,"vw":305.717961},{"c":301.08,"h":307.155,"l":299.85,"n":8992,"o":305.88,"t":"2026-04-16T04:00:00Z","v":175126,"vw":302.291505},{"c":309.68,"h":311.27,"l":304.27,"n":9160,"o":306.47,"t":"2026-04-17T04:00:00Z","v":190959,"vw":308.585324},{"c":309.19,"h":310.43,"l":302.28,"n":11320,"o":307.28,"t":"2026-04-20T04:00:00Z","v":269750,"vw":307.644732},{"c":296.84,"h":311.7225,"l":293.56,"n":11316,"o":309.08,"t":"2026-04-21T04:00:00Z","v":247040,"vw":302.157239},{"c":292.52,"h":304.215,"l":290.28,"n":10651,"o":300.39,"t":"2026-04-22T04:00:00Z","v":226216,"vw":294.02494},{"c":286.35,"h":308.56,"l":285.97,"n":14974,"o":295.62,"t":"2026-04-23T04:00:00Z","v":390029,"vw":293.845585},{"c":292.61,"h":295.36,"l":284.69,"n":11226,"o":285.87,"t":"2026-04-24T04:00:00Z","v":259584,"vw":289.500224},{"c":291.34,"h":295.5,"l":284.15,"n":9262,"o":292.61,"t":"2026-04-27T04:00:00Z","v":221826,"vw":289.004538},{"c":287.3,"h":292.21,"l":281.89,"n":10673,"o":290.94,"t":"2026-04-28T04:00:00Z","v":242198,"vw":286.953315},{"c":281.84,"h":293.52,"l":279.98,"n":8100,"o":287.71,"t":"2026-04-29T04:00:00Z","v":194338,"vw":283.120479},{"c":286.92,"h":287.62,"l":279.61,"n":7815,"o":284.71,"t":"2026-04-30T04:00:00Z","v":297854,"vw":285.139298},{"c":282.5,"h":289.4,"l":279.43,"n":7341,"o":287.8,"t":"2026-05-01T04:00:00Z","v":232101,"vw":282.529263},{"c":282.87,"h":286.49,"l":274.32,"n":10825,"o":280.42,"t":"2026-05-04T04:00:00Z","v":237357,"vw":282.010906},{"c":234.74,"h":276.89,"l":232.5,"n":33925,"o":276.89,"t":"2026-05-05T04:00:00Z","v":1227280,"vw":240.833896},{"c":240.27,"h":240.6,"l":225,"n":15316,"o":235.01,"t":"2026-05-06T04:00:00Z","v":477174,"vw":232.632268},{"c":241.11,"h":244.77,"l":233.05,"n":14086,"o":239.9,"t":"2026-05-07T04:00:00Z","v":568045,"vw":240.068743},{"c":230.83,"h":242.465,"l":230.31,"n":10494,"o":241.11,"t":"2026-05-08T04:00:00Z","v":322003,"vw":235.443619},{"c":231.92,"h":237.32,"l":226.5,"n":11302,"o":230,"t":"2026-05-11T04:00:00Z","v":415520,"vw":232.090891},{"c":227.41,"h":232.76,"l":221.44,"n":15828,"o":230.64,"t":"2026-05-12T04:00:00Z","v":580059,"vw":227.103491},{"c":218.49,"h":229.24,"l":213.8832,"n":13018,"o":229.24,"t":"2026-05-13T04:00:00Z","v":386401,"vw":219.241231},{"c":215.86,"h":224.085,"l":215.06,"n":13419,"o":222.23,"t":"2026-05-14T04:00:00Z","v":402874,"vw":218.225553},{"c":205.4,"h":214.0499,"l":204.94,"n":12451,"o":211.18,"t":"2026-05-15T04:00:00Z","v":364763,"vw":207.278852},{"c":207.77,"h":209.13,"l":204.33,"n":10192,"o":205.41,"t":"2026-05-18T04:00:00Z","v":270161,"vw":207.052457},{"c":209.01,"h":211.95,"l":206.08,"n":10779,"o":206.28,"t":"2026-05-19T04:00:00Z","v":322125,"vw":209.058444},{"c":211.37,"h":212.47,"l":208.06,"n":12462,"o":210.5,"t":"2026-05-20T04:00:00Z","v":413074,"vw":210.3582},{"c":207.86,"h":214.37,"l":203.45,"n":11881,"o":214.37,"t":"2026-05-21T04:00:00Z","v":351045,"vw":207.915359},{"c":222.1,"h":224.82,"l":208.98,"n":14733,"o":208.98,"t":"2026-05-22T04:00:00Z","v":461612,"vw":217.625472},{"c":220.97,"h":223.1,"l":216.33,"n":9869,"o":222.615,"t":"2026-05-26T04:00:00Z","v":250772,"vw":220.655655},{"c":217.48,"h":222.65,"l":216.03,"n":8289,"o":221.16,"t":"2026-05-27T04:00:00Z","v":187022,"vw":218.695173},{"c":221.16,"h":222.63,"l":215.03,"n":9489,"o":217.3,"t":"2026-05-28T04:00:00Z","v":204423,"vw":220.264992},{"c":216.75,"h":222.51,"l":216.52,"n":8786,"o":221.95,"t":"2026-05-29T04:00:00Z","v":326882,"vw":218.808296},{"c":213.37,"h":217.39,"l":212.03,"n":10521,"o":214.61,"t":"2026-06-01T04:00:00Z","v":278289,"vw":214.341168},{"c":212.01,"h":216.155,"l":211,"n":10347,"o":214.61,"t":"2026-06-02T04:00:00Z","v":229873,"vw":212.926724},{"c":213.48,"h":215.245,"l":211.44,"n":8245,"o":213.14,"t":"2026-06-03T04:00:00Z","v":164888,"vw":213.346308},{"c":212.61,"h":216,"l":210.13,"n":8176,"o":216,"t":"2026-06-04T04:00:00Z","v":250935,"vw":212.361588},{"c":197.73,"h":213.55,"l":197.27,"n":9575,"o":211.1,"t":"2026-06-05T04:00:00Z","v":230036,"vw":201.179944},{"c":210.49,"h":211.46,"l":198,"n":13519,"o":199.75,"t":"2026-06-08T04:00:00Z","v":346850,"vw":208.345792},{"c":215.39,"h":218.8612,"l":207.885,"n":10340,"o":213.73,"t":"2026-06-09T04:00:00Z","v":267752,"vw":214.093875},{"c":217.96,"h":223.35,"l":212.36,"n":13821,"o":214.96,"t":"2026-06-10T04:00:00Z","v":428929,"vw":219.11388},{"c":231.02,"h":232.54,"l":220.2,"n":11043,"o":220.27,"t":"2026-06-11T04:00:00Z","v":317922,"vw":228.498271},{"c":225.53,"h":233.44,"l":224.19,"n":11647,"o":231.02,"t":"2026-06-12T04:00:00Z","v":304323,"vw":227.716843},{"c":221.68,"h":232.04,"l":220.12,"n":8776,"o":229.48,"t":"2026-06-15T04:00:00Z","v":204907,"vw":222.604802},{"c":220.7,"h":224.67,"l":219.09,"n":7630,"o":222.05,"t":"2026-06-16T04:00:00Z","v":178783,"vw":221.140458},{"c":217.51,"h":231.385,"l":216.595,"n":9050,"o":222.69,"t":"2026-06-17T04:00:00Z","v":219068,"vw":220.163277},{"c":222.78,"h":227.2899,"l":216.28,"n":6784,"o":222.51,"t":"2026-06-18T04:00:00Z","v":286176,"vw":222.33571},{"c":219.26,"h":227.9993,"l":219.06,"n":7748,"o":221.3,"t":"2026-06-22T04:00:00Z","v":165130,"vw":220.161891},{"c":215.66,"h":220.585,"l":213.32,"n":6775,"o":217.31,"t":"2026-06-23T04:00:00Z","v":152664,"vw":216.793505},{"c":213.72,"h":219.11,"l":212.3,"n":9658,"o":213.95,"t":"2026-06-24T04:00:00Z","v":340694,"vw":214.642851},{"c":218.93,"h":220.18,"l":213.03,"n":9112,"o":217.09,"t":"2026-06-25T04:00:00Z","v":244201,"vw":218.028623},{"c":218.29,"h":219.7,"l":212.875,"n":8924,"o":216.28,"t":"2026-06-26T04:00:00Z","v":645621,"vw":217.703934},{"c":213.24,"h":219.34,"l":210.79,"n":10288,"o":217.59,"t":"2026-06-29T04:00:00Z","v":241594,"vw":213.194361},{"c":218.7,"h":221,"l":214.035,"n":9109,"o":214.74,"t":"2026-06-30T04:00:00Z","v":284239,"vw":218.793827},{"c":214.9,"h":223.07,"l":214.41,"n":8320,"o":218.39,"t":"2026-07-01T04:00:00Z","v":234234,"vw":217.436751},{"c":221.76,"h":221.93,"l":213.87,"n":8036,"o":217,"t":"2026-07-02T04:00:00Z","v":172910,"vw":218.721862},{"c":220.83,"h":224.9,"l":216.2,"n":9324,"o":222.13,"t":"2026-07-06T04:00:00Z","v":227291,"vw":221.251463},{"c":218.72,"h":221,"l":213.85,"n":9474,"o":219.89,"t":"2026-07-07T04:00:00Z","v":194844,"vw":217.351441},{"c":217.42,"h":220.035,"l":213.27,"n":6744,"o":218.22,"t":"2026-07-08T04:00:00Z","v":180409,"vw":216.855481},{"c":216.65,"h":217.98,"l":213.1,"n":7040,"o":217.35,"t":"2026-07-09T04:00:00Z","v":159395,"vw":216.33217},{"c":216.51,"h":223.69,"l":215.99,"n":8050,"o":218.54,"t":"2026-07-10T04:00:00Z","v":211646,"vw":219.02153},{"c":213.2,"h":216.25,"l":211.3,"n":9453,"o":214.95,"t":"2026-07-13T04:00:00Z","v":279900,"vw":213.151821},{"c":211.07,"h":220.2,"l":211.05,"n":6761,"o":214.94,"t":"2026-07-14T04:00:00Z","v":161795,"vw":212.90517},{"c":218.29,"h":218.76,"l":211.01,"n":7561,"o":211.69,"t":"2026-07-15T04:00:00Z","v":134845,"vw":217.204751},{"c":216.22,"h":223.33,"l":213.06,"n":6354,"o":217.3,"t":"2026-07-16T04:00:00Z","v":131065,"vw":217.364292},{"c":212.66,"h":218.01,"l":210,"n":9045,"o":213.35,"t":"2026-07-17T04:00:00Z","v":217249,"vw":213.247926},{"c":210.48,"h":215.93,"l":209.9,"n":9187,"o":212.66,"t":"2026-07-20T04:00:00Z","v":230252,"vw":211.260089},{"c":210.25,"h":213,"l":208.02,"n":8031,"o":211.92,"t":"2026-07-21T04:00:00Z","v":238213,"vw":210.419255},{"c":209.79,"h":212.23,"l":208.29,"n":8556,"o":210.14,"t":"2026-07-22T04:00:00Z","v":141892,"vw":209.669914},{"c":214.39,"h":214.68,"l":205.87,"n":8631,"o":208,"t":"2026-07-23T04:00:00Z","v":187675,"vw":211.996517},{"c":216.7,"h":218.23,"l":210.4,"n":8624,"o":214.55,"t":"2026-07-24T04:00:00Z","v":181273,"vw":216.0323},{"c":217.3,"h":220.34,"l":213.075,"n":6676,"o":217.95,"t":"2026-07-27T04:00:00Z","v":134707,"vw":216.118467},{"c":220.64,"h":222.565,"l":217.3,"n":6179,"o":217.3,"t":"2026-07-28T04:00:00Z","v":128442,"vw":220.348542},{"c":214.02,"h":224.03,"l":213.55,"n":7392,"o":219.27,"t":"2026-07-29T04:00:00Z","v":142447,"vw":215.973839},{"c":219.92,"h":220.375,"l":212.08,"n":6271,"o":215.96,"t":"2026-07-30T04:00:00Z","v":107458,"vw":218.459464},{"c":221.39,"h":223.9,"l":218.62,"n":7995,"o":222.07,"t":"2026-07-31T04:00:00Z","v":198864,"vw":221.463307},{"c":225.57,"h":227.125,"l":221.04,"n":8338,"o":222.37,"t":"2026-08-03T04:00:00Z","v":206043,"vw":224.710828},{"c":236.6,"h":237.46,"l":225.3,"n":7471,"o":228.82,"t":"2026-08-04T04:00:00Z","v":159068,"vw":235.097877},{"c":235.09,"h":237.25,"l":233.515,"n":7628,"o":236.24,"t":"2026-08-05T04:00:00Z","v":133466,"vw":235.480118},{"c":237.1,"h":240.895,"l":233.695,"n":7508,"o":236.26,"t":"2026-08-06T04:00:00Z","v":96641,"vw":237.797096},{"c":236.23,"h":239,"l":234.255,"n":6044,"o":238.77,"t":"2026-08-07T04:00:00Z","v":93911,"vw":235.993591},{"c":232.61,"h":239.0699,"l":231.62,"n":8692,"o":236.06,"t":"2026-08-10T04:00:00Z","v":210695,"vw":233.917538},{"c":233.2,"h":236.9199,"l":231.5,"n":6213,"o":235.09,"t":"2026-08-11T04:00:00Z","v":170504,"vw":233.424145},{"c":231.57,"h":236.8,"l":228.55,"n":8024,"o":236.8,"t":"2026-08-12T04:00:00Z","v":196621,"vw":231.512917},{"c":228.56,"h":236.825,"l":226.945,"n":8946,"o":234.35,"t":"2026-08-13T04:00:00Z","v":149366,"vw":230.090885},{"c":228.27,"h":232.9084,"l":226.98,"n":7507,"o":228.56,"t":"2026-08-14T04:00:00Z","v":132337,"vw":229.412763},{"c":229.87,"h":234.7299,"l":226.5865,"n":7937,"o":232.21,"t":"2026-08-17T04:00:00Z","v":125579,"vw":229.454602},{"c":218.73,"h":226.65,"l":218.52,"n":8489,"o":226.47,"t":"2026-08-18T04:00:00Z","v":162688,"vw":220.849656},{"c":220.92,"h":223.7299,"l":217.97,"n":9369,"o":221,"t":"2026-08-19T04:00:00Z","v":163613,"vw":221.424084},{"c":218.1,"h":221.4,"l":214.17,"n":16466,"o":219.32,"t":"2026-08-20T04:00:00Z","v":312809,"vw":217.757132},{"c":206.73,"h":207.82,"l":186.5,"n":36441,"o":196,"t":"2026-08-21T04:00:00Z","v":1290127,"vw":199.180204},{"c":204.05,"h":209.99,"l":202,"n":25469,"o":206.44,"t":"2026-08-24T04:00:00Z","v":857692,"vw":205.435079},{"c":204.07,"h":208.99,"l":202.85,"n":15791,"o":207.11,"t":"2026-08-25T04:00:00Z","v":485483,"vw":205.265416},{"c":211.04,"h":211.43,"l":203.67,"n":12682,"o":203.92,"t":"2026-08-26T04:00:00Z","v":347911,"vw":209.350199},{"c":210.89,"h":212.995,"l":207.785,"n":11301,"o":211.31,"t":"2026-08-27T04:00:00Z","v":313416,"vw":209.641461},{"c":206.64,"h":212.21,"l":205.7,"n":8817,"o":210.27,"t":"2026-08-28T04:00:00Z","v":215141,"vw":207.478814},{"c":207.91,"h":210.62,"l":205.22,"n":11049,"o":207.16,"t":"2026-08-31T04:00:00Z","v":248277,"vw":208.275989},{"c":208.52,"h":210.47,"l":204.825,"n":10137,"o":207.93,"t":"2026-09-01T04:00:00Z","v":192362,"vw":208.008689},{"c":206.75,"h":210.7999,"l":206.105,"n":10556,"o":208.52,"t":"2026-09-02T04:00:00Z","v":199257,"vw":207.616749},{"c":206.62,"h":207.93,"l":201.1,"n":11500,"o":207.93,"t":"2026-09-03T04:00:00Z","v":284395,"vw":205.303028},{"c":204.15,"h":207.49,"l":201.43,"n":9692,"o":206.23,"t":"2026-09-04T04:00:00Z","v":204930,"vw":204.357243},{"c":204.25,"h":207.255,"l":201,"n":14762,"o":203.64,"t":"2026-09-08T04:00:00Z","v":333025,"vw":204.827147},{"c":197.49,"h":205.77,"l":195.76,"n":14542,"o":202.75,"t":"2026-09-09T04:00:00Z","v":381512,"vw":198.206595},{"c":201.25,"h":202.21,"l":195.69,"n":12197,"o":196.05,"t":"2026-09-10T04:00:00Z","v":267832,"vw":200.430599},{"c":204.29,"h":205.44,"l":200.83,"n":10858,"o":203.11,"t":"2026-09-11T04:00:00Z","v":236168,"vw":203.524253},{"c":199.95,"h":203.84,"l":199.37,"n":13299,"o":202.06,"t":"2026-09-14T04:00:00Z","v":225210,"vw":201.462513},{"c":202.59,"h":202.8,"l":195.3244,"n":11613,"o":198.26,"t":"2026-09-15T04:00:00Z","v":282684,"vw":200.091599},{"c":201.75,"h":206.38,"l":200.2,"n":10806,"o":205.63,"t":"2026-09-16T04:00:00Z","v":270706,"vw":202.509246},{"c":200.35,"h":206.06,"l":198.14,"n":8283,"o":206.06,"t":"2026-09-17T04:00:00Z","v":205398,"vw":200.346708},{"c":197.71,"h":202.67,"l":197.06,"n":8483,"o":200.46,"t":"2026-09-18T04:00:00Z","v":395566,"vw":198.068277},{"c":200.4,"h":202.06,"l":196.43,"n":8937,"o":199.2,"t":"2026-09-21T04:00:00Z","v":162934,"vw":200.236723},{"c":200.84,"h":203.45,"l":199.2301,"n":8991,"o":203.18,"t":"2026-09-22T04:00:00Z","v":183953,"vw":201.595624},{"c":203,"h":203.775,"l":198.925,"n":11256,"o":200.83,"t":"2026-09-23T04:00:00Z","v":213311,"vw":202.08697},{"c":201.3,"h":205.15,"l":200.15,"n":9257,"o":202,"t":"2026-09-24T04:00:00Z","v":134338,"vw":201.963011},{"c":197.24,"h":202.93,"l":195.37,"n":10068,"o":202.48,"t":"2026-09-25T04:00:00Z","v":197288,"vw":197.418247},{"c":193.04,"h":197.62,"l":192.29,"n":8342,"o":197.62,"t":"2026-09-28T04:00:00Z","v":123540,"vw":193.435222},{"c":192.3,"h":193.0199,"l":190.44,"n":8060,"o":192.86,"t":"2026-09-29T04:00:00Z","v":174382,"vw":191.940943},{"c":194.37,"h":196.02,"l":190.7675,"n":9046,"o":193.4,"t":"2026-09-30T04:00:00Z","v":208369,"vw":193.792372},{"c":196.62,"h":199.3921,"l":190.24,"n":7946,"o":195,"t":"2026-10-01T04:00:00Z","v":174965,"vw":196.64435},{"c":196.78,"h":199.4,"l":195.9,"n":8283,"o":199.4,"t":"2026-10-02T04:00:00Z","v":149380,"vw":197.153071},{"c":197.87,"h":199.53,"l":194.24,"n":8140,"o":197.73,"t":"2026-10-05T04:00:00Z","v":198927,"vw":197.9096},{"c":198.56,"h":199.55,"l":196.43,"n":7854,"o":199.55,"t":"2026-10-06T04:00:00Z","v":122701,"vw":198.258888},{"c":194.05,"h":197.405,"l":191.085,"n":8010,"o":195.53,"t":"2026-10-07T04:00:00Z","v":224290,"vw":193.480985},{"c":193.36,"h":196.52,"l":191.0864,"n":8779,"o":192.75,"t":"2026-10-08T04:00:00Z","v":158865,"vw":194.32761},{"c":194.91,"h":195.5199,"l":190.07,"n":6811,"o":193.72,"t":"2026-10-09T04:00:00Z","v":134868,"vw":194.456926},{"c":195.32,"h":196.96,"l":193.355,"n":8862,"o":195.49,"t":"2026-10-12T04:00:00Z","v":171860,"vw":195.615138},{"c":194.7,"h":197.695,"l":194.05,"n":9320,"o":195.54,"t":"2026-10-13T04:00:00Z","v":176802,"vw":194.961577},{"c":192.68,"h":194.13,"l":190.21,"n":7620,"o":192.11,"t":"2026-10-14T04:00:00Z","v":181556,"vw":192.249536},{"c":196.21,"h":197.42,"l":190.9401,"n":8548,"o":192.99,"t":"2026-10-15T04:00:00Z","v":135635,"vw":195.127364},{"c":194.98,"h":196.21,"l":192.96,"n":8213,"o":196.21,"t":"2026-10-16T04:00:00Z","v":202937,"vw":194.617292},{"c":193.97,"h":196,"l":192.01,"n":8730,"o":195,"t":"2026-10-19T04:00:00Z","v":161965,"vw":194.175556},{"c":194.86,"h":196.415,"l":192.24,"n":7189,"o":194.04,"t":"2026-10-20T04:00:00Z","v":161037,"vw":194.984993},{"c":196.93,"h":198.79,"l":195.62,"n":6627,"o":196.24,"t":"2026-10-21T04:00:00Z","v":186793,"vw":196.844568},{"c":200.49,"h":200.61,"l":195.2,"n":7815,"o":196.12,"t":"2026-10-22T04:00:00Z","v":130547,"vw":198.812977}],"volatilityBars":[{"c":198.005,"h":199.2,"l":197.33,"n":260,"o":199.2,"t":"2026-09-21T13:30:00Z","v":5522,"vw":198.172383},{"c":197.535,"h":197.76,"l":197.04,"n":120,"o":197.635,"t":"2026-09-21T13:45:00Z","v":2143,"vw":197.395842},{"c":196.9,"h":197.47,"l":196.43,"n":179,"o":197.47,"t":"2026-09-21T14:00:00Z","v":2492,"vw":196.959764},{"c":197.78,"h":197.88,"l":196.71,"n":371,"o":196.73,"t":"2026-09-21T14:15:00Z","v":9238,"vw":197.4897},{"c":197.44,"h":197.515,"l":196.69,"n":104,"o":197.5,"t":"2026-09-21T14:30:00Z","v":1720,"vw":197.149666},{"c":198.12,"h":198.245,"l":197.15,"n":116,"o":197.15,"t":"2026-09-21T14:45:00Z","v":1569,"vw":197.815482},{"c":199.34,"h":199.39,"l":198.08,"n":299,"o":198.08,"t":"2026-09-21T15:00:00Z","v":4542,"vw":199.038338},{"c":199.75,"h":199.75,"l":199,"n":128,"o":199,"t":"2026-09-21T15:15:00Z","v":1418,"vw":199.404646},{"c":199.02,"h":199.9,"l":199,"n":244,"o":199.9,"t":"2026-09-21T15:30:00Z","v":3472,"vw":199.353006},{"c":199.9,"h":199.9,"l":198.98,"n":420,"o":198.98,"t":"2026-09-21T15:45:00Z","v":3871,"vw":199.590855},{"c":200.53,"h":201.07,"l":199.5701,"n":259,"o":199.5701,"t":"2026-09-21T16:00:00Z","v":4038,"vw":200.110735},{"c":200.23,"h":200.68,"l":200.16,"n":128,"o":200.66,"t":"2026-09-21T16:15:00Z","v":2477,"vw":200.475375},{"c":200.59,"h":200.62,"l":200.17,"n":99,"o":200.17,"t":"2026-09-21T16:30:00Z","v":1524,"vw":200.554193},{"c":200.71,"h":200.86,"l":200.53,"n":147,"o":200.6,"t":"2026-09-21T16:45:00Z","v":3402,"vw":200.716049},{"c":201.14,"h":201.27,"l":200.62,"n":261,"o":200.9,"t":"2026-09-21T17:00:00Z","v":3837,"vw":200.961678},{"c":201.4349,"h":201.4349,"l":201.08,"n":91,"o":201.36,"t":"2026-09-21T17:15:00Z","v":2045,"vw":201.192448},{"c":200.57,"h":201.03,"l":200.55,"n":170,"o":201.03,"t":"2026-09-21T17:30:00Z","v":3208,"vw":200.773459},{"c":201.006,"h":201.006,"l":200.69,"n":151,"o":200.715,"t":"2026-09-21T17:45:00Z","v":2033,"vw":200.847802},{"c":202.06,"h":202.06,"l":200.79,"n":225,"o":200.83,"t":"2026-09-21T18:00:00Z","v":3481,"vw":201.276279},{"c":201.22,"h":201.795,"l":200.93,"n":332,"o":201.795,"t":"2026-09-21T18:15:00Z","v":8636,"vw":201.429396},{"c":201.31,"h":201.39,"l":200.82,"n":281,"o":200.85,"t":"2026-09-21T18:30:00Z","v":5739,"vw":201.203731},{"c":201.77,"h":202.03,"l":201.46,"n":167,"o":201.46,"t":"2026-09-21T18:45:00Z","v":5026,"vw":201.560674},{"c":201.4925,"h":201.74,"l":201.44,"n":321,"o":201.53,"t":"2026-09-21T19:00:00Z","v":5015,"vw":201.580526},{"c":201.35,"h":201.56,"l":201.255,"n":193,"o":201.38,"t":"2026-09-21T19:15:00Z","v":2507,"vw":201.399514},{"c":201.54,"h":201.74,"l":201.07,"n":419,"o":201.3,"t":"2026-09-21T19:30:00Z","v":6518,"vw":201.455091},{"c":200.49,"h":201.59,"l":200.07,"n":1262,"o":201.58,"t":"2026-09-21T19:45:00Z","v":20006,"vw":200.644269},{"c":200.4,"h":200.4,"l":200.4,"n":35,"o":200.4,"t":"2026-09-21T20:00:00Z","v":33627,"vw":200.4},{"c":200.4,"h":200.4,"l":200.4,"n":1,"o":200.4,"t":"2026-09-21T20:30:00Z","v":280,"vw":200.4},{"c":202.41,"h":203.18,"l":201.7,"n":221,"o":203.18,"t":"2026-09-22T13:30:00Z","v":5176,"vw":202.799429},{"c":202.15,"h":202.74,"l":201.63,"n":167,"o":201.91,"t":"2026-09-22T13:45:00Z","v":2152,"vw":202.245962},{"c":201.405,"h":202.2747,"l":201.205,"n":192,"o":202.11,"t":"2026-09-22T14:00:00Z","v":2448,"vw":201.945425},{"c":201.75,"h":202.2199,"l":200.36,"n":129,"o":201.515,"t":"2026-09-22T14:15:00Z","v":2366,"vw":201.163194},{"c":199.895,"h":201.49,"l":199.83,"n":226,"o":200.94,"t":"2026-09-22T14:30:00Z","v":2898,"vw":200.602741},{"c":200.25,"h":200.28,"l":199.2301,"n":154,"o":199.45,"t":"2026-09-22T14:45:00Z","v":1770,"vw":199.660759},{"c":201.135,"h":201.135,"l":199.69,"n":48,"o":199.69,"t":"2026-09-22T15:00:00Z","v":354,"vw":200.53048},{"c":201.53,"h":202.09,"l":201.22,"n":74,"o":202.01,"t":"2026-09-22T15:15:00Z","v":1652,"vw":201.654068},{"c":201.475,"h":201.475,"l":201.17,"n":95,"o":201.17,"t":"2026-09-22T15:30:00Z","v":2292,"vw":201.283754},{"c":201.8,"h":201.8,"l":201.21,"n":101,"o":201.27,"t":"2026-09-22T15:45:00Z","v":1216,"vw":201.640399},{"c":201.48,"h":201.8375,"l":201.42,"n":234,"o":201.77,"t":"2026-09-22T16:00:00Z","v":2731,"vw":201.640346},{"c":201.58,"h":201.77,"l":201.4105,"n":120,"o":201.43,"t":"2026-09-22T16:15:00Z","v":1506,"vw":201.56374},{"c":201.995,"h":202.02,"l":201.44,"n":190,"o":201.79,"t":"2026-09-22T16:30:00Z","v":1883,"vw":201.861423},{"c":202.15,"h":202.815,"l":202,"n":538,"o":202.11,"t":"2026-09-22T16:45:00Z","v":15750,"vw":202.472376},{"c":202.245,"h":202.425,"l":202.12,"n":102,"o":202.14,"t":"2026-09-22T17:00:00Z","v":1070,"vw":202.295971},{"c":201.9,"h":202.13,"l":201.67,"n":201,"o":202.12,"t":"2026-09-22T17:15:00Z","v":3304,"vw":201.870858},{"c":201.9,"h":202.13,"l":201.9,"n":126,"o":201.95,"t":"2026-09-22T17:30:00Z","v":1167,"vw":202.0025},{"c":203.14,"h":203.41,"l":202.1,"n":447,"o":202.1,"t":"2026-09-22T17:45:00Z","v":5827,"vw":202.834356},{"c":203.205,"h":203.45,"l":202.86,"n":93,"o":202.88,"t":"2026-09-22T18:00:00Z","v":1330,"vw":203.145646},{"c":202.43,"h":202.96,"l":202.32,"n":293,"o":202.96,"t":"2026-09-22T18:15:00Z","v":3607,"vw":202.62364},{"c":202.24,"h":202.35,"l":202,"n":114,"o":202.29,"t":"2026-09-22T18:30:00Z","v":2396,"vw":202.164972},{"c":202.2,"h":202.25,"l":202.02,"n":229,"o":202.25,"t":"2026-09-22T18:45:00Z","v":3307,"vw":202.08809},{"c":202.44,"h":202.44,"l":202.07,"n":313,"o":202.21,"t":"2026-09-22T19:00:00Z","v":4934,"vw":202.296338},{"c":202.21,"h":202.415,"l":202.21,"n":253,"o":202.37,"t":"2026-09-22T19:15:00Z","v":6364,"vw":202.341737},{"c":202.5,"h":203.27,"l":202.44,"n":438,"o":202.49,"t":"2026-09-22T19:30:00Z","v":6313,"vw":202.690808},{"c":201.05,"h":202.6,"l":200.665,"n":1512,"o":202.535,"t":"2026-09-22T19:45:00Z","v":28751,"vw":201.188982},{"c":200.84,"h":200.84,"l":200.84,"n":28,"o":200.84,"t":"2026-09-22T20:00:00Z","v":36695,"vw":200.84},{"c":200.84,"h":200.84,"l":200.84,"n":1,"o":200.84,"t":"2026-09-22T20:30:00Z","v":133,"vw":200.84},{"c":201,"h":201.72,"l":198.925,"n":1097,"o":200.83,"t":"2026-09-23T13:30:00Z","v":18384,"vw":200.961992},{"c":201.38,"h":201.38,"l":199.98,"n":165,"o":200.73,"t":"2026-09-23T13:45:00Z","v":2509,"vw":200.715612},{"c":201.57,"h":201.62,"l":200.87,"n":295,"o":201.38,"t":"2026-09-23T14:00:00Z","v":5359,"vw":201.37411},{"c":201.09,"h":202,"l":199.56,"n":1036,"o":201.55,"t":"2026-09-23T14:15:00Z","v":13810,"vw":201.030784},{"c":200.7301,"h":202,"l":200.3826,"n":227,"o":201.09,"t":"2026-09-23T14:30:00Z","v":3023,"vw":201.233171},{"c":201.445,"h":201.73,"l":200.79,"n":264,"o":201.07,"t":"2026-09-23T14:45:00Z","v":6054,"vw":201.454125},{"c":202.88,"h":202.88,"l":201.2,"n":308,"o":201.28,"t":"2026-09-23T15:00:00Z","v":2157,"vw":201.907352},{"c":202.57,"h":202.63,"l":201.91,"n":188,"o":202.63,"t":"2026-09-23T15:15:00Z","v":2251,"vw":202.363446},{"c":202.41,"h":202.96,"l":202.09,"n":112,"o":202.15,"t":"2026-09-23T15:30:00Z","v":1265,"vw":202.381568},{"c":202.4425,"h":202.56,"l":202.33,"n":46,"o":202.56,"t":"2026-09-23T15:45:00Z","v":336,"vw":202.4425},{"c":202.16,"h":202.41,"l":201.875,"n":281,"o":202.21,"t":"2026-09-23T16:00:00Z","v":6668,"vw":202.238088},{"c":202,"h":202.52,"l":201.76,"n":256,"o":202.52,"t":"2026-09-23T16:15:00Z","v":2046,"vw":201.99726},{"c":201.56,"h":202.16,"l":201.55,"n":241,"o":202.15,"t":"2026-09-23T16:30:00Z","v":5766,"vw":201.748426},{"c":201.705,"h":201.81,"l":201.34,"n":188,"o":201.34,"t":"2026-09-23T16:45:00Z","v":2565,"vw":201.489175},{"c":201.13,"h":201.825,"l":200.8764,"n":168,"o":201.825,"t":"2026-09-23T17:00:00Z","v":2062,"vw":201.350736},{"c":201.23,"h":201.51,"l":200.89,"n":103,"o":201.27,"t":"2026-09-23T17:15:00Z","v":1238,"vw":201.236339},{"c":201.14,"h":201.36,"l":200.545,"n":275,"o":201.08,"t":"2026-09-23T17:30:00Z","v":3701,"vw":201.022706},{"c":201.45,"h":201.53,"l":201.12,"n":158,"o":201.17,"t":"2026-09-23T17:45:00Z","v":1927,"vw":201.267667},{"c":202.145,"h":202.26,"l":201.45,"n":253,"o":201.75,"t":"2026-09-23T18:00:00Z","v":3389,"vw":201.852266},{"c":201.865,"h":202.77,"l":201.82,"n":243,"o":202.26,"t":"2026-09-23T18:15:00Z","v":6889,"vw":202.475947},{"c":201.61,"h":202.12,"l":201.43,"n":217,"o":201.87,"t":"2026-09-23T18:30:00Z","v":2753,"vw":201.702969},{"c":201.205,"h":201.61,"l":200.94,"n":254,"o":201.61,"t":"2026-09-23T18:45:00Z","v":8154,"vw":201.11135},{"c":202.935,"h":202.935,"l":201.185,"n":486,"o":201.21,"t":"2026-09-23T19:00:00Z","v":8044,"vw":201.892435},{"c":202.66,"h":203.065,"l":202.29,"n":321,"o":202.945,"t":"2026-09-23T19:15:00Z","v":4467,"vw":202.700227},{"c":203.18,"h":203.27,"l":202.43,"n":531,"o":202.665,"t":"2026-09-23T19:30:00Z","v":10771,"vw":203.016344},{"c":203.01,"h":203.775,"l":202.58,"n":1539,"o":203.175,"t":"2026-09-23T19:45:00Z","v":29965,"vw":202.91506},{"c":203,"h":203,"l":203,"n":32,"o":203,"t":"2026-09-23T20:00:00Z","v":27295,"vw":203},{"c":203,"h":203,"l":203,"n":3,"o":203,"t":"2026-09-23T20:15:00Z","v":17619,"vw":203},{"c":201.5,"h":202,"l":201.4,"n":220,"o":202,"t":"2026-09-24T08:45:00Z","v":1377,"vw":201.749787},{"c":200.89,"h":202.035,"l":200.15,"n":273,"o":202,"t":"2026-09-24T13:30:00Z","v":16598,"vw":201.217333},{"c":201.21,"h":202.385,"l":200.92,"n":554,"o":201.53,"t":"2026-09-24T13:45:00Z","v":5731,"vw":201.24486},{"c":203.05,"h":203.31,"l":200.58,"n":360,"o":202.32,"t":"2026-09-24T14:00:00Z","v":4562,"vw":202.53752},{"c":202.32,"h":203.915,"l":202.32,"n":962,"o":202.995,"t":"2026-09-24T14:15:00Z","v":10963,"vw":203.085265},{"c":202.32,"h":202.935,"l":202.09,"n":183,"o":202.935,"t":"2026-09-24T14:30:00Z","v":1916,"vw":202.57482},{"c":202.42,"h":202.85,"l":202.41,"n":60,"o":202.51,"t":"2026-09-24T14:45:00Z","v":1061,"vw":202.58093},{"c":202.08,"h":202.785,"l":201.8575,"n":111,"o":202.485,"t":"2026-09-24T15:00:00Z","v":1162,"vw":202.330315},{"c":201.89,"h":202.15,"l":201.475,"n":76,"o":202.15,"t":"2026-09-24T15:15:00Z","v":839,"vw":201.867188},{"c":202.22,"h":202.3676,"l":202.04,"n":67,"o":202.04,"t":"2026-09-24T15:30:00Z","v":1251,"vw":202.145298},{"c":202.12,"h":202.54,"l":202.02,"n":157,"o":202.54,"t":"2026-09-24T15:45:00Z","v":2848,"vw":202.160459},{"c":202.5299,"h":202.5299,"l":201.95,"n":75,"o":202,"t":"2026-09-24T16:00:00Z","v":1353,"vw":202.158178},{"c":203.635,"h":205.04,"l":202.515,"n":452,"o":202.515,"t":"2026-09-24T16:15:00Z","v":6622,"vw":203.42282},{"c":204.49,"h":205.15,"l":203.65,"n":270,"o":203.65,"t":"2026-09-24T16:30:00Z","v":3034,"vw":204.273118},{"c":203.93,"h":204.45,"l":203.84,"n":113,"o":204.38,"t":"2026-09-24T16:45:00Z","v":1169,"vw":204.080095},{"c":203.75,"h":204.24,"l":203.44,"n":205,"o":203.74,"t":"2026-09-24T17:00:00Z","v":2813,"vw":203.797925},{"c":203.27,"h":203.9,"l":203.03,"n":102,"o":203.9,"t":"2026-09-24T17:15:00Z","v":1267,"vw":203.462857},{"c":202.52,"h":203.15,"l":202.48,"n":93,"o":203.15,"t":"2026-09-24T17:30:00Z","v":848,"vw":202.86149},{"c":203.31,"h":203.43,"l":202.5701,"n":68,"o":202.91,"t":"2026-09-24T17:45:00Z","v":789,"vw":203.177013},{"c":202.74,"h":203.04,"l":202.23,"n":113,"o":203.04,"t":"2026-09-24T18:00:00Z","v":1421,"vw":202.784755},{"c":203.4,"h":203.43,"l":202.8801,"n":220,"o":203.34,"t":"2026-09-24T18:15:00Z","v":2784,"vw":203.178359},{"c":202.55,"h":203.13,"l":202.23,"n":213,"o":203,"t":"2026-09-24T18:30:00Z","v":3052,"vw":202.564805},{"c":202.64,"h":202.7103,"l":202.44,"n":71,"o":202.7103,"t":"2026-09-24T18:45:00Z","v":498,"vw":202.600287},{"c":202.52,"h":202.62,"l":202.52,"n":102,"o":202.62,"t":"2026-09-24T19:00:00Z","v":1297,"vw":202.541558},{"c":202.34,"h":202.35,"l":201.98,"n":212,"o":202.35,"t":"2026-09-24T19:15:00Z","v":1787,"vw":202.118578},{"c":202.33,"h":202.555,"l":202.21,"n":269,"o":202.36,"t":"2026-09-24T19:30:00Z","v":3035,"vw":202.423128},{"c":201.25,"h":202.23,"l":200.71,"n":1185,"o":202.23,"t":"2026-09-24T19:45:00Z","v":19001,"vw":201.282691},{"c":202.01,"h":202.01,"l":201.3,"n":15,"o":201.3,"t":"2026-09-24T20:00:00Z","v":22589,"vw":201.301322},{"c":201.3,"h":201.3,"l":201.3,"n":1,"o":201.3,"t":"2026-09-24T21:15:00Z","v":102,"vw":201.3},{"c":202.8,"h":202.93,"l":202.04,"n":154,"o":202.48,"t":"2026-09-25T13:30:00Z","v":2054,"vw":202.520181},{"c":202.43,"h":202.73,"l":201.99,"n":201,"o":202.73,"t":"2026-09-25T13:45:00Z","v":2146,"vw":202.367595},{"c":201.16,"h":201.3,"l":200.585,"n":84,"o":201.3,"t":"2026-09-25T14:00:00Z","v":1000,"vw":200.996429},{"c":199.59,"h":200.69,"l":198.8,"n":205,"o":200.15,"t":"2026-09-25T14:15:00Z","v":3411,"vw":199.828398},{"c":199.87,"h":200,"l":199.26,"n":233,"o":199.34,"t":"2026-09-25T14:30:00Z","v":1820,"vw":199.707011},{"c":199.6,"h":200.54,"l":199.6,"n":122,"o":199.91,"t":"2026-09-25T14:45:00Z","v":1691,"vw":200.073219},{"c":199.1325,"h":201,"l":198.83,"n":194,"o":200.12,"t":"2026-09-25T15:00:00Z","v":2469,"vw":199.816408},{"c":199.3569,"h":199.45,"l":198.92,"n":138,"o":198.97,"t":"2026-09-25T15:15:00Z","v":3949,"vw":199.290879},{"c":198.38,"h":199.37,"l":198.3701,"n":202,"o":199.37,"t":"2026-09-25T15:30:00Z","v":2449,"vw":199.0438},{"c":199.4999,"h":199.4999,"l":198.13,"n":230,"o":198.385,"t":"2026-09-25T15:45:00Z","v":3315,"vw":198.505755},{"c":199.36,"h":200.35,"l":199.34,"n":294,"o":199.6,"t":"2026-09-25T16:00:00Z","v":4588,"vw":199.786056},{"c":198.89,"h":199.7,"l":198.61,"n":147,"o":199.46,"t":"2026-09-25T16:15:00Z","v":2122,"vw":199.376898},{"c":198.46,"h":199.0175,"l":198.46,"n":267,"o":198.93,"t":"2026-09-25T16:30:00Z","v":9873,"vw":198.714921},{"c":197.92,"h":198.335,"l":197.91,"n":100,"o":198.335,"t":"2026-09-25T16:45:00Z","v":1559,"vw":198.08121},{"c":198.25,"h":198.33,"l":197.8,"n":159,"o":197.87,"t":"2026-09-25T17:00:00Z","v":2279,"vw":198.091224},{"c":197.56,"h":198.54,"l":197.36,"n":424,"o":198.255,"t":"2026-09-25T17:15:00Z","v":9798,"vw":198.080724},{"c":197.215,"h":197.79,"l":196.7,"n":411,"o":197.78,"t":"2026-09-25T17:30:00Z","v":10848,"vw":197.326745},{"c":196.605,"h":197.2,"l":196.44,"n":322,"o":197.2,"t":"2026-09-25T17:45:00Z","v":7165,"vw":196.733708},{"c":196.79,"h":196.86,"l":195.92,"n":393,"o":196.62,"t":"2026-09-25T18:00:00Z","v":6871,"vw":196.405851},{"c":195.88,"h":196.76,"l":195.88,"n":359,"o":196.75,"t":"2026-09-25T18:15:00Z","v":6129,"vw":196.405017},{"c":196.51,"h":196.51,"l":195.37,"n":334,"o":195.92,"t":"2026-09-25T18:30:00Z","v":7646,"vw":195.794251},{"c":195.95,"h":196.45,"l":195.89,"n":334,"o":196.45,"t":"2026-09-25T18:45:00Z","v":7649,"vw":196.1752},{"c":196.27,"h":196.7,"l":195.87,"n":447,"o":196.08,"t":"2026-09-25T19:00:00Z","v":7059,"vw":196.352157},{"c":196.68,"h":196.99,"l":195.8,"n":685,"o":196.36,"t":"2026-09-25T19:15:00Z","v":14906,"vw":196.454629},{"c":196.805,"h":196.89,"l":196.255,"n":538,"o":196.58,"t":"2026-09-25T19:30:00Z","v":10275,"vw":196.564802},{"c":197.21,"h":197.64,"l":196.3745,"n":1394,"o":196.73,"t":"2026-09-25T19:45:00Z","v":29698,"vw":196.926406},{"c":197.24,"h":197.24,"l":197.24,"n":34,"o":197.24,"t":"2026-09-25T20:00:00Z","v":26594,"vw":197.24},{"c":197.2,"h":197.2,"l":196.9,"n":17,"o":196.9,"t":"2026-09-28T09:45:00Z","v":717,"vw":197.028571},{"c":195.54,"h":195.69,"l":195.54,"n":9,"o":195.69,"t":"2026-09-28T10:00:00Z","v":206,"vw":195.615},{"c":196,"h":196,"l":196,"n":14,"o":196,"t":"2026-09-28T11:15:00Z","v":293,"vw":196},{"c":195.38,"h":197.62,"l":195.38,"n":236,"o":197.62,"t":"2026-09-28T13:30:00Z","v":3871,"vw":196.42928},{"c":195,"h":195.75,"l":194.145,"n":163,"o":195.75,"t":"2026-09-28T13:45:00Z","v":2370,"vw":194.700225},{"c":194.925,"h":195.48,"l":194.41,"n":151,"o":194.6,"t":"2026-09-28T14:00:00Z","v":1994,"vw":194.965694},{"c":195.86,"h":195.86,"l":194.09,"n":184,"o":194.4701,"t":"2026-09-28T14:15:00Z","v":2722,"vw":194.868837},{"c":194.74,"h":195.72,"l":194.74,"n":79,"o":195.72,"t":"2026-09-28T14:30:00Z","v":1030,"vw":195.358524},{"c":194.53,"h":195.06,"l":194.42,"n":197,"o":194.65,"t":"2026-09-28T14:45:00Z","v":2830,"vw":194.744652},{"c":193.45,"h":194.47,"l":193.45,"n":290,"o":194.28,"t":"2026-09-28T15:00:00Z","v":2581,"vw":193.950214},{"c":193.47,"h":193.85,"l":193.27,"n":245,"o":193.44,"t":"2026-09-28T15:15:00Z","v":3100,"vw":193.556241},{"c":193.79,"h":194.105,"l":193.75,"n":93,"o":193.78,"t":"2026-09-28T15:30:00Z","v":946,"vw":193.85719},{"c":193.8487,"h":193.92,"l":193.42,"n":193,"o":193.63,"t":"2026-09-28T15:45:00Z","v":2043,"vw":193.638422},{"c":194.05,"h":194.26,"l":194.03,"n":137,"o":194.03,"t":"2026-09-28T16:00:00Z","v":1175,"vw":194.092463},{"c":194.96,"h":195.68,"l":194.26,"n":254,"o":194.26,"t":"2026-09-28T16:15:00Z","v":3198,"vw":194.650245},{"c":194.185,"h":194.74,"l":194.185,"n":136,"o":194.74,"t":"2026-09-28T16:30:00Z","v":1656,"vw":194.520461},{"c":193.615,"h":193.85,"l":193.43,"n":25,"o":193.85,"t":"2026-09-28T16:45:00Z","v":360,"vw":193.678333},{"c":194.44,"h":195.17,"l":193.45,"n":278,"o":193.45,"t":"2026-09-28T17:00:00Z","v":3229,"vw":194.085065},{"c":193.965,"h":194.235,"l":193.825,"n":105,"o":194.11,"t":"2026-09-28T17:15:00Z","v":1502,"vw":194.005196},{"c":193.87,"h":194.17,"l":193.64,"n":80,"o":194.0651,"t":"2026-09-28T17:30:00Z","v":731,"vw":193.903994},{"c":194.3,"h":194.37,"l":193.99,"n":91,"o":193.99,"t":"2026-09-28T17:45:00Z","v":728,"vw":194.207045},{"c":194.19,"h":194.3953,"l":194.02,"n":52,"o":194.28,"t":"2026-09-28T18:00:00Z","v":755,"vw":194.255934},{"c":193.8199,"h":194.04,"l":193.42,"n":186,"o":194.04,"t":"2026-09-28T18:15:00Z","v":1373,"vw":193.725782},{"c":193.62,"h":193.69,"l":193.4305,"n":60,"o":193.4305,"t":"2026-09-28T18:30:00Z","v":786,"vw":193.626804},{"c":193.705,"h":193.73,"l":193.48,"n":282,"o":193.59,"t":"2026-09-28T18:45:00Z","v":2431,"vw":193.616578},{"c":193.46,"h":193.62,"l":193.34,"n":206,"o":193.62,"t":"2026-09-28T19:00:00Z","v":2653,"vw":193.474038},{"c":193.305,"h":193.59,"l":193.2,"n":195,"o":193.26,"t":"2026-09-28T19:15:00Z","v":3017,"vw":193.380091},{"c":192.38,"h":193.19,"l":192.29,"n":606,"o":193.19,"t":"2026-09-28T19:30:00Z","v":8970,"vw":192.585721},{"c":193.1,"h":193.28,"l":192.295,"n":1424,"o":192.32,"t":"2026-09-28T19:45:00Z","v":23347,"vw":192.891979},{"c":193.04,"h":193.13,"l":193.04,"n":34,"o":193.13,"t":"2026-09-28T20:00:00Z","v":30860,"vw":193.040269},{"c":193.2,"h":193.25,"l":193.2,"n":11,"o":193.25,"t":"2026-09-28T20:15:00Z","v":167,"vw":193.223333},{"c":193.04,"h":193.04,"l":193.04,"n":1,"o":193.04,"t":"2026-09-28T20:30:00Z","v":160,"vw":193.04},{"c":193.19,"h":193.19,"l":193.19,"n":2,"o":193.19,"t":"2026-09-28T23:45:00Z","v":154,"vw":193.19},{"c":196,"h":196,"l":193.2,"n":10,"o":193.2,"t":"2026-09-29T09:15:00Z","v":670,"vw":194.39398},{"c":193.4,"h":193.4,"l":193.4,"n":14,"o":193.4,"t":"2026-09-29T09:30:00Z","v":375,"vw":193.4},{"c":192.825,"h":192.93,"l":190.44,"n":305,"o":192.86,"t":"2026-09-29T13:30:00Z","v":5537,"vw":191.79831},{"c":192.4903,"h":192.84,"l":191.73,"n":120,"o":192.84,"t":"2026-09-29T13:45:00Z","v":2585,"vw":192.425753},{"c":191.49,"h":192.25,"l":191.49,"n":151,"o":191.67,"t":"2026-09-29T14:00:00Z","v":1082,"vw":191.947094},{"c":190.88,"h":193.0199,"l":190.88,"n":159,"o":193.0199,"t":"2026-09-29T14:15:00Z","v":2109,"vw":191.522721},{"c":191.85,"h":191.85,"l":190.69,"n":142,"o":190.9229,"t":"2026-09-29T14:30:00Z","v":2826,"vw":191.186552},{"c":191.45,"h":192.08,"l":191.25,"n":130,"o":191.85,"t":"2026-09-29T14:45:00Z","v":1968,"vw":191.557107},{"c":191.29,"h":191.849,"l":191.24,"n":297,"o":191.43,"t":"2026-09-29T15:00:00Z","v":5905,"vw":191.334106},{"c":191.13,"h":191.585,"l":191.12,"n":238,"o":191.41,"t":"2026-09-29T15:15:00Z","v":7250,"vw":191.309999},{"c":191.33,"h":191.97,"l":191.25,"n":133,"o":191.345,"t":"2026-09-29T15:30:00Z","v":2659,"vw":191.47789},{"c":191.925,"h":192.28,"l":191.384,"n":252,"o":191.61,"t":"2026-09-29T15:45:00Z","v":3594,"vw":191.792981},{"c":191.74,"h":191.745,"l":191.3601,"n":65,"o":191.71,"t":"2026-09-29T16:00:00Z","v":880,"vw":191.609386},{"c":191.29,"h":191.79,"l":191.29,"n":261,"o":191.575,"t":"2026-09-29T16:15:00Z","v":2604,"vw":191.529412},{"c":190.8,"h":191.36,"l":190.8,"n":122,"o":191.36,"t":"2026-09-29T16:30:00Z","v":1921,"vw":191.155899},{"c":191.275,"h":191.28,"l":190.85,"n":179,"o":190.91,"t":"2026-09-29T16:45:00Z","v":3247,"vw":191.040885},{"c":191.83,"h":191.83,"l":191.04,"n":104,"o":191.04,"t":"2026-09-29T17:00:00Z","v":1595,"vw":191.556517},{"c":192.13,"h":192.13,"l":191.8275,"n":41,"o":191.8275,"t":"2026-09-29T17:15:00Z","v":476,"vw":191.920041},{"c":192.06,"h":192.13,"l":191.18,"n":430,"o":191.66,"t":"2026-09-29T17:30:00Z","v":10762,"vw":191.728461},{"c":191.42,"h":192.335,"l":191.18,"n":254,"o":192.18,"t":"2026-09-29T17:45:00Z","v":7241,"vw":191.896822},{"c":191.93,"h":192.83,"l":191.64,"n":232,"o":191.64,"t":"2026-09-29T18:00:00Z","v":4433,"vw":192.311816},{"c":192,"h":192.06,"l":191.685,"n":194,"o":191.8,"t":"2026-09-29T18:15:00Z","v":2761,"vw":191.882398},{"c":192.18,"h":192.86,"l":191.92,"n":263,"o":192.085,"t":"2026-09-29T18:30:00Z","v":4600,"vw":192.222684},{"c":191.79,"h":192.51,"l":191.79,"n":243,"o":192.51,"t":"2026-09-29T18:45:00Z","v":3927,"vw":192.060256},{"c":191.665,"h":191.945,"l":191.5,"n":207,"o":191.75,"t":"2026-09-29T19:00:00Z","v":2271,"vw":191.700131},{"c":191.82,"h":192.14,"l":191.35,"n":284,"o":191.655,"t":"2026-09-29T19:15:00Z","v":4691,"vw":191.703692},{"c":191.54,"h":192.08,"l":191.54,"n":503,"o":191.76,"t":"2026-09-29T19:30:00Z","v":7114,"vw":191.749006},{"c":192.28,"h":192.355,"l":191.51,"n":1139,"o":191.605,"t":"2026-09-29T19:45:00Z","v":23193,"vw":191.966561},{"c":192.3,"h":192.3,"l":192.3,"n":30,"o":192.3,"t":"2026-09-29T20:00:00Z","v":45698,"vw":192.3},{"c":190.7675,"h":193.755,"l":190.7675,"n":275,"o":193.4,"t":"2026-09-30T13:30:00Z","v":4974,"vw":192.522499},{"c":191.46,"h":192.4002,"l":190.87,"n":296,"o":191.015,"t":"2026-09-30T13:45:00Z","v":4837,"vw":191.43216},{"c":192.89,"h":192.89,"l":190.805,"n":283,"o":191.66,"t":"2026-09-30T14:00:00Z","v":15998,"vw":191.792642},{"c":192.285,"h":192.9,"l":192,"n":165,"o":192.9,"t":"2026-09-30T14:15:00Z","v":3082,"vw":192.397266},{"c":192.15,"h":192.28,"l":191.9,"n":122,"o":191.99,"t":"2026-09-30T14:30:00Z","v":1730,"vw":192.079171},{"c":192.19,"h":192.58,"l":192.13,"n":138,"o":192.135,"t":"2026-09-30T14:45:00Z","v":2968,"vw":192.218997},{"c":192,"h":192.54,"l":191.64,"n":155,"o":192.19,"t":"2026-09-30T15:00:00Z","v":4574,"vw":191.830171},{"c":191.88,"h":192.22,"l":191.52,"n":255,"o":192.19,"t":"2026-09-30T15:15:00Z","v":5388,"vw":191.982288},{"c":192.49,"h":192.94,"l":191.88,"n":252,"o":191.88,"t":"2026-09-30T15:30:00Z","v":5273,"vw":192.269915},{"c":192.64,"h":192.775,"l":192.04,"n":117,"o":192.05,"t":"2026-09-30T15:45:00Z","v":1834,"vw":192.506181},{"c":192.83,"h":192.835,"l":192.53,"n":80,"o":192.6,"t":"2026-09-30T16:00:00Z","v":1058,"vw":192.671271},{"c":192.8,"h":192.84,"l":192.5,"n":110,"o":192.55,"t":"2026-09-30T16:15:00Z","v":2314,"vw":192.703863},{"c":192.7601,"h":193.17,"l":192.65,"n":142,"o":192.85,"t":"2026-09-30T16:30:00Z","v":1969,"vw":192.971681},{"c":193.64,"h":193.65,"l":192.88,"n":176,"o":193,"t":"2026-09-30T16:45:00Z","v":2686,"vw":193.094016},{"c":193.8,"h":194.19,"l":193.6401,"n":241,"o":193.6401,"t":"2026-09-30T17:00:00Z","v":3541,"vw":193.858882},{"c":194.5,"h":194.5,"l":193.66,"n":193,"o":193.8,"t":"2026-09-30T17:15:00Z","v":2862,"vw":193.981559},{"c":195.65,"h":195.65,"l":194.495,"n":237,"o":194.565,"t":"2026-09-30T17:30:00Z","v":4128,"vw":194.807286},{"c":195.34,"h":195.64,"l":195.12,"n":210,"o":195.42,"t":"2026-09-30T17:45:00Z","v":3477,"vw":195.345967},{"c":195.115,"h":195.58,"l":194.919,"n":326,"o":195.22,"t":"2026-09-30T18:00:00Z","v":5055,"vw":195.166181},{"c":194.735,"h":195.095,"l":194.69,"n":263,"o":195.09,"t":"2026-09-30T18:15:00Z","v":3338,"vw":194.930403},{"c":195.19,"h":195.29,"l":194.6,"n":294,"o":194.83,"t":"2026-09-30T18:30:00Z","v":3421,"vw":194.870509},{"c":195.555,"h":195.9535,"l":195.1,"n":300,"o":195.1,"t":"2026-09-30T18:45:00Z","v":2763,"vw":195.478391},{"c":195.06,"h":195.905,"l":194.88,"n":331,"o":195.905,"t":"2026-09-30T19:00:00Z","v":5655,"vw":195.253502},{"c":194.97,"h":195.42,"l":194.65,"n":404,"o":195.24,"t":"2026-09-30T19:15:00Z","v":5986,"vw":195.048982},{"c":195.69,"h":196.02,"l":194.855,"n":525,"o":194.855,"t":"2026-09-30T19:30:00Z","v":10048,"vw":195.503604},{"c":194.21,"h":195.48,"l":194.21,"n":1500,"o":195.46,"t":"2026-09-30T19:45:00Z","v":28383,"vw":194.824678},{"c":194.37,"h":194.37,"l":194.37,"n":35,"o":194.37,"t":"2026-09-30T20:00:00Z","v":53659,"vw":194.37},{"c":193.47,"h":196.67,"l":190.24,"n":334,"o":195,"t":"2026-10-01T13:30:00Z","v":5840,"vw":194.860846},{"c":193.62,"h":195.34,"l":193.62,"n":208,"o":193.705,"t":"2026-10-01T13:45:00Z","v":6699,"vw":194.530259},{"c":194.39,"h":195.34,"l":192.62,"n":115,"o":193.44,"t":"2026-10-01T14:00:00Z","v":12996,"vw":193.915009},{"c":195.46,"h":195.54,"l":193.6517,"n":104,"o":194.42,"t":"2026-10-01T14:15:00Z","v":1359,"vw":194.853359},{"c":195.76,"h":195.76,"l":194.81,"n":297,"o":195.52,"t":"2026-10-01T14:30:00Z","v":5361,"vw":195.311433},{"c":194.705,"h":195.325,"l":194.705,"n":74,"o":195.325,"t":"2026-10-01T14:45:00Z","v":1317,"vw":194.932852},{"c":194.745,"h":195.31,"l":194.07,"n":80,"o":194.71,"t":"2026-10-01T15:00:00Z","v":1530,"vw":194.751494},{"c":196.13,"h":196.32,"l":194.83,"n":179,"o":194.83,"t":"2026-10-01T15:15:00Z","v":2612,"vw":195.778702},{"c":196.19,"h":196.79,"l":195.75,"n":113,"o":196.145,"t":"2026-10-01T15:30:00Z","v":1380,"vw":196.321099},{"c":196.305,"h":196.63,"l":196.19,"n":204,"o":196.62,"t":"2026-10-01T15:45:00Z","v":2277,"vw":196.321151},{"c":195.735,"h":196.3,"l":195.47,"n":149,"o":196.3,"t":"2026-10-01T16:00:00Z","v":2404,"vw":195.907119},{"c":197.02,"h":197.365,"l":195.985,"n":323,"o":196.1,"t":"2026-10-01T16:15:00Z","v":6431,"vw":196.781417},{"c":197.67,"h":197.9,"l":197.02,"n":120,"o":197.02,"t":"2026-10-01T16:30:00Z","v":6864,"vw":197.413272},{"c":197.56,"h":197.87,"l":197.55,"n":55,"o":197.87,"t":"2026-10-01T16:45:00Z","v":939,"vw":197.668949},{"c":197.84,"h":198.46,"l":197.435,"n":278,"o":197.565,"t":"2026-10-01T17:00:00Z","v":4165,"vw":198.005899},{"c":198.52,"h":198.71,"l":197.85,"n":243,"o":197.85,"t":"2026-10-01T17:15:00Z","v":4435,"vw":198.384617},{"c":198.59,"h":199.3921,"l":198.195,"n":275,"o":198.61,"t":"2026-10-01T17:30:00Z","v":5550,"vw":198.948058},{"c":197.32,"h":198.55,"l":197.32,"n":101,"o":198.45,"t":"2026-10-01T17:45:00Z","v":1920,"vw":197.879882},{"c":196.6,"h":197.22,"l":196.58,"n":82,"o":197.215,"t":"2026-10-01T18:00:00Z","v":805,"vw":196.911171},{"c":196.8,"h":197.43,"l":196.8,"n":231,"o":197.1,"t":"2026-10-01T18:15:00Z","v":2986,"vw":197.200592},{"c":197.22,"h":197.74,"l":196.78,"n":142,"o":196.79,"t":"2026-10-01T18:30:00Z","v":2117,"vw":197.294847},{"c":196.8,"h":197.23,"l":196.8,"n":83,"o":197.23,"t":"2026-10-01T18:45:00Z","v":959,"vw":197.096082},{"c":197.275,"h":197.59,"l":196.98,"n":278,"o":197.585,"t":"2026-10-01T19:00:00Z","v":2855,"vw":197.197881},{"c":197.08,"h":197.37,"l":197.08,"n":163,"o":197.275,"t":"2026-10-01T19:15:00Z","v":2079,"vw":197.26847},{"c":197.31,"h":197.36,"l":196.91,"n":726,"o":197.1726,"t":"2026-10-01T19:30:00Z","v":9899,"vw":197.105573},{"c":196.4,"h":197.55,"l":196.39,"n":1135,"o":197.2,"t":"2026-10-01T19:45:00Z","v":25814,"vw":197.043079},{"c":196.62,"h":196.62,"l":196.62,"n":30,"o":196.62,"t":"2026-10-01T20:00:00Z","v":27546,"vw":196.62},{"c":195.965,"h":199.4,"l":195.965,"n":223,"o":199.4,"t":"2026-10-02T13:30:00Z","v":5350,"vw":197.868848},{"c":196.2,"h":198.33,"l":195.985,"n":783,"o":196.87,"t":"2026-10-02T13:45:00Z","v":8661,"vw":197.326988},{"c":196.8,"h":197.96,"l":195.975,"n":205,"o":196.13,"t":"2026-10-02T14:00:00Z","v":3134,"vw":196.871192},{"c":196.48,"h":196.95,"l":196.27,"n":90,"o":196.95,"t":"2026-10-02T14:15:00Z","v":1370,"vw":196.529493},{"c":198.28,"h":198.425,"l":196.01,"n":219,"o":196.01,"t":"2026-10-02T14:30:00Z","v":3676,"vw":197.309179},{"c":197.91,"h":198.7,"l":197.79,"n":114,"o":198.28,"t":"2026-10-02T14:45:00Z","v":2637,"vw":198.077493},{"c":196.3216,"h":197.53,"l":196.3216,"n":139,"o":197.2101,"t":"2026-10-02T15:00:00Z","v":2018,"vw":197.150482},{"c":197.03,"h":197.03,"l":196.17,"n":178,"o":196.44,"t":"2026-10-02T15:15:00Z","v":2380,"vw":196.44743},{"c":197.42,"h":197.6,"l":196.9948,"n":90,"o":197.17,"t":"2026-10-02T15:30:00Z","v":1079,"vw":197.321397},{"c":197.045,"h":197.39,"l":196.86,"n":228,"o":197.39,"t":"2026-10-02T15:45:00Z","v":4398,"vw":197.128319},{"c":196.94,"h":197.22,"l":196.65,"n":98,"o":197.116,"t":"2026-10-02T16:00:00Z","v":1453,"vw":197.022543},{"c":196.415,"h":197.05,"l":195.96,"n":318,"o":196.88,"t":"2026-10-02T16:15:00Z","v":6853,"vw":196.481271},{"c":197.2,"h":197.655,"l":196.56,"n":117,"o":196.56,"t":"2026-10-02T16:30:00Z","v":1744,"vw":197.075573},{"c":197.47,"h":197.49,"l":197.02,"n":155,"o":197.09,"t":"2026-10-02T16:45:00Z","v":2321,"vw":197.083716},{"c":197.66,"h":197.86,"l":197.34,"n":143,"o":197.5,"t":"2026-10-02T17:00:00Z","v":1224,"vw":197.590372},{"c":197.38,"h":197.71,"l":197.32,"n":313,"o":197.5,"t":"2026-10-02T17:15:00Z","v":4515,"vw":197.459501},{"c":197.85,"h":197.94,"l":197.241,"n":118,"o":197.35,"t":"2026-10-02T17:30:00Z","v":1902,"vw":197.514936},{"c":197.36,"h":197.85,"l":197.35,"n":63,"o":197.8,"t":"2026-10-02T17:45:00Z","v":1245,"vw":197.529636},{"c":197.57,"h":197.625,"l":197.57,"n":18,"o":197.62,"t":"2026-10-02T18:00:00Z","v":174,"vw":197.606154},{"c":197.57,"h":197.74,"l":197.5325,"n":74,"o":197.5325,"t":"2026-10-02T18:15:00Z","v":1885,"vw":197.6503},{"c":197.9,"h":198.375,"l":197.52,"n":291,"o":197.52,"t":"2026-10-02T18:30:00Z","v":4964,"vw":197.763684},{"c":197.86,"h":198.13,"l":197.73,"n":167,"o":198,"t":"2026-10-02T18:45:00Z","v":1826,"vw":197.916806},{"c":197.9,"h":198.06,"l":197.86,"n":209,"o":198.05,"t":"2026-10-02T19:00:00Z","v":1647,"vw":197.959709},{"c":198.235,"h":198.235,"l":197.72,"n":398,"o":198.025,"t":"2026-10-02T19:15:00Z","v":4652,"vw":198.112286},{"c":197.64,"h":198.35,"l":197.405,"n":549,"o":198.095,"t":"2026-10-02T19:30:00Z","v":8544,"vw":197.98134},{"c":196.6,"h":197.42,"l":195.9,"n":1220,"o":197.27,"t":"2026-10-02T19:45:00Z","v":29215,"vw":197.002826},{"c":196.78,"h":196.78,"l":196.78,"n":32,"o":196.78,"t":"2026-10-02T20:00:00Z","v":31998,"vw":196.78},{"c":196.78,"h":196.78,"l":196.78,"n":1,"o":196.78,"t":"2026-10-02T20:30:00Z","v":80,"vw":196.78},{"c":196.8,"h":197.7,"l":196.8,"n":57,"o":197.1,"t":"2026-10-05T10:00:00Z","v":1026,"vw":197.152794},{"c":194.87,"h":197.73,"l":194.87,"n":79,"o":197.73,"t":"2026-10-05T13:30:00Z","v":1478,"vw":197.256894},{"c":195.5,"h":195.5,"l":194.24,"n":44,"o":194.24,"t":"2026-10-05T13:45:00Z","v":778,"vw":194.682258},{"c":196.07,"h":196.39,"l":195.55,"n":318,"o":195.55,"t":"2026-10-05T14:00:00Z","v":3518,"vw":195.950877},{"c":196.915,"h":197.5,"l":195.63,"n":164,"o":195.9,"t":"2026-10-05T14:15:00Z","v":4057,"vw":196.282005},{"c":198.75,"h":198.75,"l":196.1,"n":472,"o":196.915,"t":"2026-10-05T14:30:00Z","v":21563,"vw":197.373167},{"c":197.81,"h":199.06,"l":197.14,"n":86,"o":197.78,"t":"2026-10-05T14:45:00Z","v":716,"vw":198.129108},{"c":197.81,"h":197.9999,"l":197.45,"n":54,"o":197.45,"t":"2026-10-05T15:00:00Z","v":597,"vw":197.742917},{"c":197.835,"h":198,"l":197.2101,"n":146,"o":197.85,"t":"2026-10-05T15:15:00Z","v":4214,"vw":197.562115},{"c":198.27,"h":198.29,"l":196.6369,"n":197,"o":197.4,"t":"2026-10-05T15:30:00Z","v":2409,"vw":197.562592},{"c":197.93,"h":198.05,"l":197.62,"n":138,"o":197.62,"t":"2026-10-05T15:45:00Z","v":1595,"vw":197.902956},{"c":197.49,"h":198.03,"l":197.49,"n":94,"o":197.69,"t":"2026-10-05T16:00:00Z","v":1798,"vw":197.6998},{"c":197.53,"h":197.695,"l":197.53,"n":26,"o":197.675,"t":"2026-10-05T16:15:00Z","v":365,"vw":197.661364},{"c":198.37,"h":198.5,"l":197.27,"n":149,"o":197.27,"t":"2026-10-05T16:30:00Z","v":1796,"vw":198.228746},{"c":198.455,"h":198.69,"l":198.06,"n":66,"o":198.69,"t":"2026-10-05T16:45:00Z","v":1166,"vw":198.466856},{"c":197.505,"h":198.14,"l":197.505,"n":159,"o":197.89,"t":"2026-10-05T17:00:00Z","v":2295,"vw":197.859044},{"c":197.615,"h":197.78,"l":197.41,"n":194,"o":197.78,"t":"2026-10-05T17:15:00Z","v":2100,"vw":197.554194},{"c":198.41,"h":198.495,"l":197.91,"n":146,"o":197.91,"t":"2026-10-05T17:30:00Z","v":2336,"vw":198.326946},{"c":198.27,"h":198.495,"l":198.265,"n":88,"o":198.495,"t":"2026-10-05T17:45:00Z","v":949,"vw":198.302794},{"c":199.06,"h":199.33,"l":198.58,"n":182,"o":198.59,"t":"2026-10-05T18:00:00Z","v":3483,"vw":198.99278},{"c":199.02,"h":199.39,"l":198.64,"n":175,"o":199.07,"t":"2026-10-05T18:15:00Z","v":3357,"vw":199.20036},{"c":198.76,"h":199.18,"l":198.76,"n":119,"o":199.09,"t":"2026-10-05T18:30:00Z","v":1722,"vw":199.002756},{"c":198.97,"h":199.11,"l":198.335,"n":310,"o":199.11,"t":"2026-10-05T18:45:00Z","v":4130,"vw":198.74875},{"c":199.33,"h":199.33,"l":198.865,"n":310,"o":198.98,"t":"2026-10-05T19:00:00Z","v":3526,"vw":199.062519},{"c":199,"h":199.42,"l":198.88,"n":365,"o":199.3175,"t":"2026-10-05T19:15:00Z","v":4056,"vw":199.164845},{"c":199.51,"h":199.51,"l":198.57,"n":446,"o":199.005,"t":"2026-10-05T19:30:00Z","v":6622,"vw":198.997162},{"c":198.28,"h":199.53,"l":197.53,"n":1722,"o":199.25,"t":"2026-10-05T19:45:00Z","v":34907,"vw":198.098138},{"c":197.87,"h":198.33,"l":197.87,"n":29,"o":198.33,"t":"2026-10-05T20:00:00Z","v":72696,"vw":197.870627},{"c":198.25,"h":198.25,"l":198.25,"n":2,"o":198.25,"t":"2026-10-06T12:45:00Z","v":60,"vw":198.25},{"c":197.205,"h":199.55,"l":197.205,"n":196,"o":199.55,"t":"2026-10-06T13:30:00Z","v":4422,"vw":198.896588},{"c":197.5225,"h":197.5225,"l":197.47,"n":30,"o":197.475,"t":"2026-10-06T13:45:00Z","v":435,"vw":197.491102},{"c":197.5,"h":198.63,"l":197.48,"n":172,"o":197.87,"t":"2026-10-06T14:00:00Z","v":2410,"vw":197.836552},{"c":197.3,"h":197.6,"l":196.89,"n":394,"o":197.26,"t":"2026-10-06T14:15:00Z","v":4724,"vw":197.397674},{"c":197.17,"h":197.49,"l":197.17,"n":97,"o":197.42,"t":"2026-10-06T14:30:00Z","v":828,"vw":197.382494},{"c":196.885,"h":196.885,"l":196.885,"n":20,"o":196.885,"t":"2026-10-06T14:45:00Z","v":280,"vw":196.885},{"c":196.74,"h":197.1077,"l":196.43,"n":152,"o":196.5801,"t":"2026-10-06T15:00:00Z","v":3362,"vw":196.626855},{"c":197.37,"h":197.37,"l":196.78,"n":123,"o":196.94,"t":"2026-10-06T15:15:00Z","v":1360,"vw":197.027979},{"c":197.68,"h":197.68,"l":197.68,"n":9,"o":197.68,"t":"2026-10-06T15:30:00Z","v":115,"vw":197.68},{"c":197.09,"h":197.77,"l":197.09,"n":80,"o":197.77,"t":"2026-10-06T15:45:00Z","v":1007,"vw":197.546733},{"c":197.565,"h":197.595,"l":197.26,"n":119,"o":197.32,"t":"2026-10-06T16:00:00Z","v":1233,"vw":197.384821},{"c":198.685,"h":198.69,"l":197.7,"n":416,"o":197.7,"t":"2026-10-06T16:15:00Z","v":10643,"vw":198.430093},{"c":198.59,"h":198.91,"l":198.465,"n":154,"o":198.64,"t":"2026-10-06T16:30:00Z","v":2025,"vw":198.631392},{"c":198.35,"h":198.69,"l":198.29,"n":121,"o":198.29,"t":"2026-10-06T16:45:00Z","v":5540,"vw":198.355292},{"c":198.85,"h":198.93,"l":197.87,"n":271,"o":198.34,"t":"2026-10-06T17:00:00Z","v":6188,"vw":198.341801},{"c":198.9,"h":198.9,"l":198.33,"n":48,"o":198.33,"t":"2026-10-06T17:15:00Z","v":428,"vw":198.707273},{"c":198.495,"h":198.94,"l":198.495,"n":129,"o":198.59,"t":"2026-10-06T17:30:00Z","v":1208,"vw":198.664777},{"c":198.17,"h":198.5,"l":198.17,"n":81,"o":198.29,"t":"2026-10-06T17:45:00Z","v":709,"vw":198.345887},{"c":198.55,"h":198.55,"l":198.3,"n":161,"o":198.3,"t":"2026-10-06T18:00:00Z","v":1708,"vw":198.411538},{"c":198.32,"h":198.43,"l":198.32,"n":59,"o":198.43,"t":"2026-10-06T18:15:00Z","v":603,"vw":198.366925},{"c":197.74,"h":198.01,"l":197.195,"n":196,"o":197.91,"t":"2026-10-06T18:30:00Z","v":2024,"vw":197.635213},{"c":197.49,"h":197.74,"l":197.435,"n":106,"o":197.7,"t":"2026-10-06T18:45:00Z","v":1018,"vw":197.56541},{"c":197.62,"h":197.84,"l":197.3,"n":228,"o":197.545,"t":"2026-10-06T19:15:00Z","v":2891,"vw":197.655315},{"c":197.49,"h":197.81,"l":197.46,"n":517,"o":197.57,"t":"2026-10-06T19:30:00Z","v":3131,"vw":197.658963},{"c":198.67,"h":199.2,"l":197.34,"n":1160,"o":197.61,"t":"2026-10-06T19:45:00Z","v":20652,"vw":198.364725},{"c":198.56,"h":198.56,"l":198.56,"n":24,"o":198.56,"t":"2026-10-06T20:00:00Z","v":26693,"vw":198.56},{"c":196.09,"h":197.405,"l":194.2404,"n":313,"o":195.53,"t":"2026-10-07T13:30:00Z","v":7365,"vw":195.505535},{"c":195.685,"h":196.24,"l":195.05,"n":286,"o":195.99,"t":"2026-10-07T13:45:00Z","v":7926,"vw":195.527411},{"c":195.07,"h":196.04,"l":194.78,"n":243,"o":195.685,"t":"2026-10-07T14:00:00Z","v":8953,"vw":195.396471},{"c":194.33,"h":194.96,"l":194.25,"n":133,"o":194.96,"t":"2026-10-07T14:15:00Z","v":7267,"vw":194.48617},{"c":192.68,"h":194.345,"l":192.68,"n":265,"o":194.345,"t":"2026-10-07T14:30:00Z","v":7989,"vw":193.521049},{"c":191.44,"h":193.49,"l":191.085,"n":415,"o":192.735,"t":"2026-10-07T14:45:00Z","v":15290,"vw":192.219895},{"c":192.405,"h":192.69,"l":191.32,"n":233,"o":191.57,"t":"2026-10-07T15:00:00Z","v":17604,"vw":191.971035},{"c":192.44,"h":192.6,"l":191.3975,"n":210,"o":192.6,"t":"2026-10-07T15:15:00Z","v":14156,"vw":191.948839},{"c":192.94,"h":193.12,"l":192.1051,"n":117,"o":192.47,"t":"2026-10-07T15:30:00Z","v":2296,"vw":192.538177},{"c":193.12,"h":193.15,"l":192.44,"n":179,"o":192.82,"t":"2026-10-07T15:45:00Z","v":3381,"vw":192.766483},{"c":193.65,"h":193.9,"l":193.065,"n":94,"o":193.135,"t":"2026-10-07T16:00:00Z","v":3507,"vw":193.261974},{"c":192.96,"h":193.9,"l":192.955,"n":133,"o":193.9,"t":"2026-10-07T16:15:00Z","v":2907,"vw":193.292549},{"c":193.365,"h":193.45,"l":192.59,"n":89,"o":193.19,"t":"2026-10-07T16:30:00Z","v":1507,"vw":193.332922},{"c":193.13,"h":193.68,"l":192.98,"n":160,"o":193.385,"t":"2026-10-07T16:45:00Z","v":3366,"vw":193.150262},{"c":193.675,"h":193.675,"l":193.07,"n":320,"o":193.1625,"t":"2026-10-07T17:00:00Z","v":9961,"vw":193.29034},{"c":193.365,"h":193.61,"l":193.27,"n":98,"o":193.33,"t":"2026-10-07T17:15:00Z","v":1885,"vw":193.346212},{"c":194.22,"h":194.285,"l":193.45,"n":163,"o":193.49,"t":"2026-10-07T17:30:00Z","v":2717,"vw":193.93319},{"c":193.71,"h":194.22,"l":193.71,"n":101,"o":194.01,"t":"2026-10-07T17:45:00Z","v":2124,"vw":193.926586},{"c":193.39,"h":194.07,"l":193.39,"n":395,"o":193.71,"t":"2026-10-07T18:00:00Z","v":14536,"vw":193.867747},{"c":193.525,"h":193.64,"l":193.37,"n":106,"o":193.4,"t":"2026-10-07T18:15:00Z","v":1383,"vw":193.480202},{"c":193.03,"h":193.5451,"l":192.95,"n":178,"o":193.34,"t":"2026-10-07T18:30:00Z","v":1763,"vw":193.282919},{"c":193.35,"h":193.365,"l":193.07,"n":207,"o":193.28,"t":"2026-10-07T18:45:00Z","v":1475,"vw":193.27703},{"c":193.08,"h":193.53,"l":192.78,"n":214,"o":193.2,"t":"2026-10-07T19:00:00Z","v":2674,"vw":193.222126},{"c":192.69,"h":193.045,"l":192.44,"n":220,"o":193,"t":"2026-10-07T19:15:00Z","v":2673,"vw":192.800724},{"c":192.8,"h":193.475,"l":192.8,"n":436,"o":193.04,"t":"2026-10-07T19:30:00Z","v":6062,"vw":193.116699},{"c":193.99,"h":194.32,"l":192.74,"n":1149,"o":192.83,"t":"2026-10-07T19:45:00Z","v":24330,"vw":193.723952},{"c":194.05,"h":194.05,"l":194.05,"n":36,"o":194.05,"t":"2026-10-07T20:00:00Z","v":40004,"vw":194.05},{"c":194.81,"h":194.81,"l":191.0864,"n":166,"o":192.75,"t":"2026-10-08T13:30:00Z","v":4046,"vw":193.077945},{"c":196.02,"h":196.29,"l":193.85,"n":488,"o":194.3,"t":"2026-10-08T13:45:00Z","v":10047,"vw":195.090614},{"c":194.985,"h":196.245,"l":194.74,"n":216,"o":195.42,"t":"2026-10-08T14:00:00Z","v":3638,"vw":195.260042},{"c":194.4049,"h":195.85,"l":194.24,"n":313,"o":194.93,"t":"2026-10-08T14:15:00Z","v":4272,"vw":195.427288},{"c":196.04,"h":196.04,"l":195.29,"n":73,"o":195.96,"t":"2026-10-08T14:30:00Z","v":2009,"vw":195.714094},{"c":195.09,"h":196.16,"l":194.98,"n":273,"o":196.08,"t":"2026-10-08T14:45:00Z","v":6715,"vw":195.975902},{"c":194.16,"h":195.16,"l":194.06,"n":120,"o":194.8175,"t":"2026-10-08T15:00:00Z","v":2642,"vw":194.590368},{"c":194.34,"h":194.6399,"l":194.0401,"n":112,"o":194.39,"t":"2026-10-08T15:15:00Z","v":7064,"vw":194.406302},{"c":194.24,"h":194.67,"l":194.11,"n":186,"o":194.57,"t":"2026-10-08T15:30:00Z","v":2343,"vw":194.481557},{"c":194.16,"h":194.56,"l":193.79,"n":194,"o":194.425,"t":"2026-10-08T15:45:00Z","v":2599,"vw":194.117792},{"c":194.63,"h":194.69,"l":194,"n":50,"o":194,"t":"2026-10-08T16:00:00Z","v":893,"vw":194.426325},{"c":195.04,"h":196.52,"l":194.6,"n":324,"o":194.6,"t":"2026-10-08T16:15:00Z","v":6044,"vw":195.244297},{"c":195.44,"h":195.495,"l":195.07,"n":81,"o":195.27,"t":"2026-10-08T16:30:00Z","v":1652,"vw":195.25726},{"c":194.76,"h":195.13,"l":194.4,"n":203,"o":194.95,"t":"2026-10-08T16:45:00Z","v":3500,"vw":194.850976},{"c":195.19,"h":195.3425,"l":193.94,"n":211,"o":194.79,"t":"2026-10-08T17:00:00Z","v":5248,"vw":194.71855},{"c":194.2,"h":195.195,"l":194.2,"n":226,"o":195.195,"t":"2026-10-08T17:15:00Z","v":2482,"vw":194.700555},{"c":195.04,"h":195.04,"l":194.1201,"n":178,"o":194.435,"t":"2026-10-08T17:30:00Z","v":2688,"vw":194.588119},{"c":194.91,"h":195.6,"l":194.845,"n":221,"o":195.34,"t":"2026-10-08T17:45:00Z","v":3806,"vw":195.23288},{"c":195.17,"h":195.23,"l":194.81,"n":183,"o":194.81,"t":"2026-10-08T18:00:00Z","v":2733,"vw":195.019197},{"c":194.67,"h":195.29,"l":194.67,"n":181,"o":195.22,"t":"2026-10-08T18:15:00Z","v":3387,"vw":195.033096},{"c":194.3,"h":194.72,"l":194.3,"n":143,"o":194.72,"t":"2026-10-08T18:30:00Z","v":1241,"vw":194.543813},{"c":194.01,"h":194.35,"l":194.01,"n":86,"o":194.02,"t":"2026-10-08T18:45:00Z","v":687,"vw":194.171787},{"c":194.19,"h":194.44,"l":193.75,"n":403,"o":194.05,"t":"2026-10-08T19:00:00Z","v":7950,"vw":194.047854},{"c":194.35,"h":194.715,"l":194.11,"n":377,"o":194.14,"t":"2026-10-08T19:15:00Z","v":3414,"vw":194.328541},{"c":193.55,"h":194.47,"l":193.36,"n":600,"o":194.35,"t":"2026-10-08T19:30:00Z","v":11083,"vw":193.88067},{"c":193.42,"h":194.51,"l":193.27,"n":1037,"o":193.535,"t":"2026-10-08T19:45:00Z","v":17911,"vw":193.669157},{"c":193.36,"h":193.36,"l":193.36,"n":26,"o":193.36,"t":"2026-10-08T20:00:00Z","v":29144,"vw":193.36},{"c":193.36,"h":193.36,"l":193.36,"n":1,"o":193.36,"t":"2026-10-08T20:30:00Z","v":40,"vw":193.36},{"c":193.77,"h":195.12,"l":190.07,"n":229,"o":193.72,"t":"2026-10-09T13:30:00Z","v":4467,"vw":193.584164},{"c":195.06,"h":195.06,"l":193.59,"n":140,"o":194.005,"t":"2026-10-09T13:45:00Z","v":2229,"vw":194.190154},{"c":194.56,"h":194.56,"l":193.8,"n":112,"o":194.555,"t":"2026-10-09T14:00:00Z","v":1724,"vw":194.182535},{"c":194.575,"h":195.5199,"l":194.11,"n":155,"o":194.405,"t":"2026-10-09T14:15:00Z","v":2825,"vw":194.812444},{"c":194.485,"h":194.74,"l":194.4,"n":30,"o":194.575,"t":"2026-10-09T14:30:00Z","v":791,"vw":194.644845},{"c":194.105,"h":194.665,"l":194.1025,"n":144,"o":194.665,"t":"2026-10-09T14:45:00Z","v":2487,"vw":194.34947},{"c":193.83,"h":194.085,"l":193.56,"n":117,"o":194.085,"t":"2026-10-09T15:00:00Z","v":2994,"vw":193.979112},{"c":193.61,"h":193.78,"l":193.44,"n":66,"o":193.56,"t":"2026-10-09T15:15:00Z","v":807,"vw":193.545358},{"c":193.675,"h":193.91,"l":193.63,"n":64,"o":193.68,"t":"2026-10-09T15:30:00Z","v":651,"vw":193.707809},{"c":193.36,"h":193.685,"l":193.17,"n":51,"o":193.19,"t":"2026-10-09T15:45:00Z","v":763,"vw":193.400222},{"c":192.94,"h":193.475,"l":192.94,"n":65,"o":193.3,"t":"2026-10-09T16:00:00Z","v":609,"vw":193.152791},{"c":193.21,"h":193.21,"l":192.99,"n":41,"o":193.21,"t":"2026-10-09T16:15:00Z","v":306,"vw":193.136667},{"c":193.395,"h":193.395,"l":192.99,"n":95,"o":192.99,"t":"2026-10-09T16:30:00Z","v":713,"vw":193.115304},{"c":193.29,"h":193.51,"l":193.27,"n":121,"o":193.51,"t":"2026-10-09T16:45:00Z","v":2285,"vw":193.329971},{"c":193.31,"h":193.6,"l":193.31,"n":34,"o":193.6,"t":"2026-10-09T17:00:00Z","v":325,"vw":193.413333},{"c":193.375,"h":193.55,"l":193.26,"n":85,"o":193.26,"t":"2026-10-09T17:15:00Z","v":1064,"vw":193.362522},{"c":193.54,"h":193.74,"l":193.47,"n":149,"o":193.58,"t":"2026-10-09T17:30:00Z","v":1560,"vw":193.610467},{"c":193.74,"h":193.74,"l":193.38,"n":94,"o":193.54,"t":"2026-10-09T17:45:00Z","v":1293,"vw":193.513144},{"c":194.02,"h":194.09,"l":193.69,"n":296,"o":193.715,"t":"2026-10-09T18:00:00Z","v":12273,"vw":193.759327},{"c":194.14,"h":194.54,"l":193.96,"n":209,"o":194.01,"t":"2026-10-09T18:15:00Z","v":3122,"vw":194.121917},{"c":194.57,"h":194.57,"l":194.23,"n":58,"o":194.23,"t":"2026-10-09T18:30:00Z","v":871,"vw":194.326844},{"c":194.47,"h":195.01,"l":194.47,"n":125,"o":194.62,"t":"2026-10-09T18:45:00Z","v":2173,"vw":194.74079},{"c":194.81,"h":194.81,"l":194.54,"n":367,"o":194.73,"t":"2026-10-09T19:00:00Z","v":19715,"vw":194.62321},{"c":194.645,"h":194.86,"l":194.64,"n":217,"o":194.67,"t":"2026-10-09T19:15:00Z","v":2510,"vw":194.694502},{"c":194.5,"h":194.62,"l":194,"n":406,"o":194.51,"t":"2026-10-09T19:30:00Z","v":8329,"vw":194.29608},{"c":194.95,"h":195.12,"l":194.3,"n":1275,"o":194.39,"t":"2026-10-09T19:45:00Z","v":22390,"vw":194.767771},{"c":194.91,"h":194.91,"l":194.91,"n":26,"o":194.91,"t":"2026-10-09T20:00:00Z","v":24726,"vw":194.91},{"c":195.02,"h":196.39,"l":193.355,"n":217,"o":195.49,"t":"2026-10-12T13:30:00Z","v":4808,"vw":195.303782},{"c":194.405,"h":196.435,"l":194.405,"n":366,"o":196.435,"t":"2026-10-12T13:45:00Z","v":6508,"vw":195.408998},{"c":196.45,"h":196.45,"l":194.75,"n":1828,"o":195.255,"t":"2026-10-12T14:00:00Z","v":23338,"vw":195.183768},{"c":196.02,"h":196.5299,"l":195.3301,"n":87,"o":196.37,"t":"2026-10-12T14:15:00Z","v":1451,"vw":195.897187},{"c":195.77,"h":196.075,"l":195.65,"n":56,"o":196.075,"t":"2026-10-12T14:30:00Z","v":973,"vw":195.830862},{"c":195.11,"h":195.67,"l":195.11,"n":28,"o":195.665,"t":"2026-10-12T14:45:00Z","v":697,"vw":195.626702},{"c":195.41,"h":195.73,"l":194.9,"n":352,"o":195.19,"t":"2026-10-12T15:00:00Z","v":11346,"vw":195.412403},{"c":195.795,"h":195.795,"l":195.255,"n":62,"o":195.255,"t":"2026-10-12T15:15:00Z","v":958,"vw":195.5635},{"c":195.66,"h":196.03,"l":195.57,"n":196,"o":195.845,"t":"2026-10-12T15:30:00Z","v":6117,"vw":195.872332},{"c":195.79,"h":196.06,"l":195.51,"n":67,"o":196.06,"t":"2026-10-12T15:45:00Z","v":484,"vw":195.866082},{"c":195.63,"h":195.75,"l":195.41,"n":97,"o":195.58,"t":"2026-10-12T16:00:00Z","v":1547,"vw":195.612069},{"c":195.56,"h":195.865,"l":195.4901,"n":89,"o":195.59,"t":"2026-10-12T16:15:00Z","v":3021,"vw":195.667847},{"c":195.62,"h":195.9,"l":195.62,"n":45,"o":195.86,"t":"2026-10-12T16:30:00Z","v":1740,"vw":195.877215},{"c":196.31,"h":196.31,"l":195.615,"n":194,"o":195.63,"t":"2026-10-12T16:45:00Z","v":6208,"vw":195.953719},{"c":196.12,"h":196.52,"l":196.04,"n":38,"o":196.21,"t":"2026-10-12T17:00:00Z","v":581,"vw":196.242222},{"c":196.71,"h":196.96,"l":196.045,"n":250,"o":196.05,"t":"2026-10-12T17:15:00Z","v":9696,"vw":196.48465},{"c":196.64,"h":196.9025,"l":196.52,"n":116,"o":196.9025,"t":"2026-10-12T17:30:00Z","v":1009,"vw":196.664592},{"c":196.36,"h":196.62,"l":196.205,"n":257,"o":196.505,"t":"2026-10-12T17:45:00Z","v":6365,"vw":196.296011},{"c":196.32,"h":196.63,"l":196.29,"n":176,"o":196.29,"t":"2026-10-12T18:00:00Z","v":2583,"vw":196.426804},{"c":196.34,"h":196.415,"l":196.105,"n":197,"o":196.38,"t":"2026-10-12T18:15:00Z","v":10362,"vw":196.182964},{"c":195.74,"h":196.39,"l":195.67,"n":168,"o":196.39,"t":"2026-10-12T18:30:00Z","v":2417,"vw":195.881049},{"c":195.73,"h":195.96,"l":195.695,"n":84,"o":195.74,"t":"2026-10-12T18:45:00Z","v":1558,"vw":195.800404},{"c":195.91,"h":196.18,"l":195.9,"n":129,"o":196.11,"t":"2026-10-12T19:00:00Z","v":1237,"vw":196.01637},{"c":195.59,"h":195.84,"l":195.59,"n":85,"o":195.84,"t":"2026-10-12T19:15:00Z","v":1166,"vw":195.730232},{"c":195.83,"h":195.83,"l":195.55,"n":227,"o":195.78,"t":"2026-10-12T19:30:00Z","v":3196,"vw":195.708659},{"c":195.49,"h":195.83,"l":194.605,"n":1372,"o":195.83,"t":"2026-10-12T19:45:00Z","v":26263,"vw":195.349687},{"c":195.32,"h":195.32,"l":195.32,"n":25,"o":195.32,"t":"2026-10-12T20:00:00Z","v":25354,"vw":195.32},{"c":195.32,"h":195.32,"l":195.32,"n":1,"o":195.32,"t":"2026-10-12T20:15:00Z","v":136,"vw":195.32},{"c":195.32,"h":195.32,"l":195.32,"n":1,"o":195.32,"t":"2026-10-12T20:30:00Z","v":80,"vw":195.32},{"c":197.225,"h":197.695,"l":194.87,"n":249,"o":195.54,"t":"2026-10-13T13:30:00Z","v":4545,"vw":195.612731},{"c":194.37,"h":196.04,"l":194.37,"n":1851,"o":195.705,"t":"2026-10-13T13:45:00Z","v":17495,"vw":195.253351},{"c":195.15,"h":195.47,"l":194.82,"n":46,"o":195.47,"t":"2026-10-13T14:00:00Z","v":1462,"vw":195.048696},{"c":195.02,"h":195.4299,"l":194.54,"n":53,"o":195.125,"t":"2026-10-13T14:15:00Z","v":1439,"vw":194.940241},{"c":194.43,"h":195.16,"l":194.43,"n":160,"o":195.03,"t":"2026-10-13T14:30:00Z","v":2084,"vw":194.832408},{"c":194.4801,"h":194.8,"l":194.4801,"n":165,"o":194.8,"t":"2026-10-13T14:45:00Z","v":2920,"vw":194.578315},{"c":195.33,"h":195.49,"l":195,"n":133,"o":195.1,"t":"2026-10-13T15:00:00Z","v":2155,"vw":195.212473},{"c":195.5,"h":195.5,"l":195.0479,"n":157,"o":195.22,"t":"2026-10-13T15:15:00Z","v":2295,"vw":195.256432},{"c":194.95,"h":195.5,"l":194.75,"n":335,"o":195.38,"t":"2026-10-13T15:30:00Z","v":4434,"vw":195.190161},{"c":195.275,"h":195.5,"l":194.97,"n":106,"o":195.1625,"t":"2026-10-13T15:45:00Z","v":1777,"vw":195.10508},{"c":195.51,"h":195.52,"l":195.15,"n":57,"o":195.27,"t":"2026-10-13T16:00:00Z","v":907,"vw":195.298191},{"c":196.1625,"h":196.175,"l":195.52,"n":189,"o":195.52,"t":"2026-10-13T16:15:00Z","v":2416,"vw":195.798608},{"c":195.44,"h":196.49,"l":195.44,"n":297,"o":196.185,"t":"2026-10-13T16:30:00Z","v":5074,"vw":195.885919},{"c":195.2,"h":195.7125,"l":195.18,"n":304,"o":195.495,"t":"2026-10-13T16:45:00Z","v":7914,"vw":195.469638},{"c":194.905,"h":195.575,"l":194.73,"n":376,"o":195.38,"t":"2026-10-13T17:00:00Z","v":10248,"vw":195.028636},{"c":194.5,"h":194.905,"l":194.5,"n":345,"o":194.905,"t":"2026-10-13T17:15:00Z","v":5206,"vw":194.659765},{"c":194.93,"h":194.93,"l":194.33,"n":395,"o":194.39,"t":"2026-10-13T17:30:00Z","v":5734,"vw":194.565654},{"c":194.27,"h":194.81,"l":194.27,"n":142,"o":194.81,"t":"2026-10-13T17:45:00Z","v":1501,"vw":194.458132},{"c":195.295,"h":195.665,"l":194.48,"n":67,"o":194.48,"t":"2026-10-13T18:00:00Z","v":664,"vw":195.127368},{"c":195.155,"h":195.41,"l":195.02,"n":91,"o":195.34,"t":"2026-10-13T18:15:00Z","v":2389,"vw":195.278965},{"c":195.18,"h":195.475,"l":194.92,"n":135,"o":195.1301,"t":"2026-10-13T18:30:00Z","v":3066,"vw":195.125219},{"c":195,"h":195.12,"l":194.69,"n":218,"o":194.98,"t":"2026-10-13T18:45:00Z","v":4720,"vw":194.960859},{"c":195.21,"h":195.465,"l":195.02,"n":208,"o":195.13,"t":"2026-10-13T19:00:00Z","v":4783,"vw":195.227824},{"c":195.065,"h":195.26,"l":194.88,"n":141,"o":195.26,"t":"2026-10-13T19:15:00Z","v":1674,"vw":195.049877},{"c":194.28,"h":195.15,"l":194.225,"n":469,"o":195.07,"t":"2026-10-13T19:30:00Z","v":8254,"vw":194.687811},{"c":194.45,"h":194.88,"l":194.05,"n":1303,"o":194.64,"t":"2026-10-13T19:45:00Z","v":23274,"vw":194.477115},{"c":194.7,"h":194.7,"l":194.7,"n":37,"o":194.7,"t":"2026-10-13T20:00:00Z","v":26947,"vw":194.7},{"c":192.64,"h":194.13,"l":192.11,"n":206,"o":192.11,"t":"2026-10-14T13:30:00Z","v":4782,"vw":192.960874},{"c":192.63,"h":193.43,"l":192.165,"n":337,"o":192.165,"t":"2026-10-14T13:45:00Z","v":2966,"vw":192.906736},{"c":191.81,"h":192.85,"l":191.78,"n":159,"o":192.65,"t":"2026-10-14T14:00:00Z","v":2235,"vw":192.411144},{"c":191.395,"h":192.37,"l":191.35,"n":143,"o":191.92,"t":"2026-10-14T14:15:00Z","v":3521,"vw":191.981586},{"c":192.6175,"h":192.82,"l":191.585,"n":136,"o":191.585,"t":"2026-10-14T14:30:00Z","v":2125,"vw":192.43564},{"c":192.74,"h":192.74,"l":192.285,"n":113,"o":192.57,"t":"2026-10-14T14:45:00Z","v":1705,"vw":192.593028},{"c":192.205,"h":192.85,"l":192.205,"n":111,"o":192.81,"t":"2026-10-14T15:00:00Z","v":1408,"vw":192.561243},{"c":191.53,"h":192.53,"l":191.395,"n":335,"o":192.19,"t":"2026-10-14T15:15:00Z","v":5627,"vw":191.929154},{"c":191.505,"h":192.35,"l":191.4,"n":119,"o":191.71,"t":"2026-10-14T15:30:00Z","v":2369,"vw":191.761556},{"c":191.965,"h":192.37,"l":191.34,"n":209,"o":191.53,"t":"2026-10-14T15:45:00Z","v":4618,"vw":191.860631},{"c":192.99,"h":193.005,"l":192.045,"n":86,"o":192.0451,"t":"2026-10-14T16:00:00Z","v":2208,"vw":192.614405},{"c":192.205,"h":193.005,"l":192.205,"n":111,"o":192.995,"t":"2026-10-14T16:15:00Z","v":2301,"vw":192.648589},{"c":191.85,"h":192.37,"l":191.8,"n":180,"o":191.985,"t":"2026-10-14T16:30:00Z","v":3634,"vw":192.175534},{"c":192.27,"h":192.275,"l":191.68,"n":146,"o":191.96,"t":"2026-10-14T16:45:00Z","v":3562,"vw":191.941408},{"c":191.42,"h":192.07,"l":191.13,"n":173,"o":192.07,"t":"2026-10-14T17:00:00Z","v":4609,"vw":191.626718},{"c":191.715,"h":191.89,"l":191.23,"n":95,"o":191.23,"t":"2026-10-14T17:15:00Z","v":2534,"vw":191.597212},{"c":190.91,"h":191.715,"l":190.83,"n":175,"o":191.345,"t":"2026-10-14T17:30:00Z","v":2810,"vw":191.184858},{"c":190.6225,"h":191.245,"l":190.21,"n":203,"o":191.245,"t":"2026-10-14T17:45:00Z","v":3789,"vw":190.646542},{"c":191.44,"h":191.44,"l":190.41,"n":150,"o":190.51,"t":"2026-10-14T18:00:00Z","v":4414,"vw":190.809353},{"c":192.8075,"h":192.92,"l":191.39,"n":223,"o":191.39,"t":"2026-10-14T18:15:00Z","v":14541,"vw":191.909194},{"c":192.37,"h":192.6,"l":192.25,"n":213,"o":192.56,"t":"2026-10-14T18:30:00Z","v":4555,"vw":192.356939},{"c":192.19,"h":192.715,"l":192.19,"n":223,"o":192.2015,"t":"2026-10-14T18:45:00Z","v":3361,"vw":192.354287},{"c":192.44,"h":192.47,"l":192.07,"n":170,"o":192.16,"t":"2026-10-14T19:00:00Z","v":2356,"vw":192.265716},{"c":193.1,"h":193.1,"l":192.37,"n":263,"o":192.725,"t":"2026-10-14T19:15:00Z","v":4219,"vw":192.704913},{"c":192.42,"h":193.135,"l":192.38,"n":357,"o":192.88,"t":"2026-10-14T19:30:00Z","v":5429,"vw":192.69143},{"c":192.86,"h":192.86,"l":191.965,"n":1346,"o":192.39,"t":"2026-10-14T19:45:00Z","v":30195,"vw":192.504941},{"c":192.68,"h":192.68,"l":192.68,"n":24,"o":192.68,"t":"2026-10-14T20:00:00Z","v":25669,"vw":192.68},{"c":193.1,"h":193.5,"l":192.8,"n":42,"o":192.8,"t":"2026-10-14T20:45:00Z","v":1666,"vw":193.118164},{"c":192.6,"h":192.6,"l":192.6,"n":4,"o":192.6,"t":"2026-10-14T22:00:00Z","v":494,"vw":192.6},{"c":192.04,"h":192.04,"l":191.98,"n":2,"o":191.98,"t":"2026-10-14T23:15:00Z","v":115,"vw":192.009739},{"c":194.25,"h":197.42,"l":190.9401,"n":631,"o":192.99,"t":"2026-10-15T13:30:00Z","v":8465,"vw":194.515914},{"c":194.6,"h":195.28,"l":193.41,"n":353,"o":194.715,"t":"2026-10-15T13:45:00Z","v":6242,"vw":194.324},{"c":195.11,"h":196.39,"l":193.6001,"n":522,"o":195.71,"t":"2026-10-15T14:00:00Z","v":6529,"vw":194.834727},{"c":194.03,"h":195.24,"l":194.03,"n":94,"o":194.625,"t":"2026-10-15T14:15:00Z","v":1478,"vw":194.883763},{"c":195.65,"h":195.65,"l":194.05,"n":232,"o":194.425,"t":"2026-10-15T14:30:00Z","v":2797,"vw":194.780693},{"c":195.18,"h":195.18,"l":194.86,"n":105,"o":195.175,"t":"2026-10-15T14:45:00Z","v":973,"vw":195.114363},{"c":195.35,"h":195.67,"l":195.35,"n":115,"o":195.54,"t":"2026-10-15T15:00:00Z","v":1006,"vw":195.538304},{"c":194.68,"h":196.05,"l":194.68,"n":147,"o":195.84,"t":"2026-10-15T15:15:00Z","v":1655,"vw":195.329673},{"c":194.71,"h":195.94,"l":194.71,"n":31,"o":195.94,"t":"2026-10-15T15:30:00Z","v":286,"vw":195.332593},{"c":194.33,"h":194.59,"l":194.18,"n":141,"o":194.54,"t":"2026-10-15T15:45:00Z","v":1888,"vw":194.323681},{"c":194.33,"h":194.39,"l":193.9,"n":184,"o":194.39,"t":"2026-10-15T16:00:00Z","v":2375,"vw":194.191873},{"c":194.67,"h":194.76,"l":194.57,"n":74,"o":194.57,"t":"2026-10-15T16:15:00Z","v":765,"vw":194.641117},{"c":194.43,"h":194.91,"l":194.43,"n":191,"o":194.61,"t":"2026-10-15T16:30:00Z","v":2884,"vw":194.712187},{"c":194.43,"h":194.77,"l":194.43,"n":120,"o":194.73,"t":"2026-10-15T16:45:00Z","v":2595,"vw":194.583151},{"c":194.08,"h":194.47,"l":193.68,"n":310,"o":194.32,"t":"2026-10-15T17:00:00Z","v":5487,"vw":193.942079},{"c":194.09,"h":194.58,"l":193.7,"n":105,"o":194.205,"t":"2026-10-15T17:15:00Z","v":2657,"vw":193.997389},{"c":194.065,"h":194.14,"l":193.675,"n":168,"o":194.085,"t":"2026-10-15T17:30:00Z","v":2837,"vw":193.899937},{"c":194.08,"h":194.56,"l":193.96,"n":214,"o":194.01,"t":"2026-10-15T17:45:00Z","v":3752,"vw":194.252123},{"c":193.91,"h":194.8,"l":193.91,"n":167,"o":194.19,"t":"2026-10-15T18:00:00Z","v":2220,"vw":194.265338},{"c":193.94,"h":194.4,"l":193.83,"n":261,"o":193.89,"t":"2026-10-15T18:15:00Z","v":3495,"vw":194.010029},{"c":194.69,"h":195.07,"l":193.92,"n":373,"o":193.99,"t":"2026-10-15T18:30:00Z","v":8455,"vw":194.234726},{"c":194.775,"h":194.79,"l":194.72,"n":40,"o":194.725,"t":"2026-10-15T18:45:00Z","v":344,"vw":194.7525},{"c":194.54,"h":195.28,"l":194.48,"n":188,"o":195.06,"t":"2026-10-15T19:00:00Z","v":2145,"vw":194.944275},{"c":194.95,"h":195.34,"l":194.755,"n":226,"o":194.755,"t":"2026-10-15T19:15:00Z","v":3345,"vw":195.051999},{"c":195.72,"h":195.72,"l":195.06,"n":270,"o":195.15,"t":"2026-10-15T19:30:00Z","v":3703,"vw":195.288918},{"c":195.93,"h":196.545,"l":195.42,"n":1022,"o":195.73,"t":"2026-10-15T19:45:00Z","v":15682,"vw":196.071119},{"c":196.21,"h":196.21,"l":196.21,"n":22,"o":196.21,"t":"2026-10-15T20:00:00Z","v":22750,"vw":196.21},{"c":196.25,"h":196.25,"l":196.25,"n":10,"o":196.25,"t":"2026-10-15T21:15:00Z","v":507,"vw":196.25},{"c":196.6,"h":196.6,"l":196.6,"n":2,"o":196.6,"t":"2026-10-15T22:45:00Z","v":499,"vw":196.6},{"c":196.56,"h":196.56,"l":196.56,"n":2,"o":196.56,"t":"2026-10-15T23:30:00Z","v":57,"vw":196.56},{"c":194.5375,"h":196.21,"l":194.06,"n":154,"o":196.21,"t":"2026-10-16T13:30:00Z","v":4859,"vw":195.494905},{"c":194.505,"h":195.995,"l":193.75,"n":624,"o":194.305,"t":"2026-10-16T13:45:00Z","v":46260,"vw":194.334811},{"c":195.065,"h":195.695,"l":194.49,"n":76,"o":194.49,"t":"2026-10-16T14:00:00Z","v":1346,"vw":195.048446},{"c":195.4,"h":195.87,"l":194.79,"n":177,"o":194.79,"t":"2026-10-16T14:15:00Z","v":3404,"vw":195.531543},{"c":194.035,"h":195.455,"l":193.98,"n":137,"o":195.405,"t":"2026-10-16T14:30:00Z","v":7208,"vw":194.923825},{"c":194.855,"h":194.88,"l":194.245,"n":164,"o":194.245,"t":"2026-10-16T14:45:00Z","v":5455,"vw":194.60175},{"c":195.51,"h":195.64,"l":194.32,"n":149,"o":194.61,"t":"2026-10-16T15:00:00Z","v":1810,"vw":194.637169},{"c":195.605,"h":195.8,"l":195.575,"n":75,"o":195.61,"t":"2026-10-16T15:15:00Z","v":1135,"vw":195.714815},{"c":194.17,"h":195.69,"l":194.08,"n":325,"o":195.69,"t":"2026-10-16T15:30:00Z","v":5858,"vw":194.685301},{"c":193.95,"h":194.165,"l":193.58,"n":194,"o":194.165,"t":"2026-10-16T15:45:00Z","v":4238,"vw":193.905499},{"c":194.1,"h":194.1,"l":193.4,"n":317,"o":193.6,"t":"2026-10-16T16:00:00Z","v":7798,"vw":193.705326},{"c":194.165,"h":194.24,"l":193.85,"n":180,"o":194.105,"t":"2026-10-16T16:15:00Z","v":3274,"vw":193.994449},{"c":194.88,"h":194.925,"l":194.02,"n":123,"o":194.165,"t":"2026-10-16T16:30:00Z","v":1989,"vw":194.281691},{"c":194.62,"h":194.92,"l":194.31,"n":110,"o":194.92,"t":"2026-10-16T16:45:00Z","v":1301,"vw":194.587474},{"c":194.52,"h":194.525,"l":194.41,"n":61,"o":194.41,"t":"2026-10-16T17:00:00Z","v":862,"vw":194.465504},{"c":194.74,"h":194.74,"l":194.09,"n":176,"o":194.24,"t":"2026-10-16T17:15:00Z","v":2073,"vw":194.309936},{"c":195.56,"h":195.8,"l":194.7,"n":231,"o":194.765,"t":"2026-10-16T17:30:00Z","v":12887,"vw":194.954369},{"c":193.87,"h":195.59,"l":193.81,"n":416,"o":195.32,"t":"2026-10-16T17:45:00Z","v":9998,"vw":194.668732},{"c":193.4,"h":193.86,"l":192.96,"n":193,"o":193.86,"t":"2026-10-16T18:00:00Z","v":2605,"vw":193.456611},{"c":194.525,"h":194.8099,"l":193.41,"n":185,"o":194,"t":"2026-10-16T18:15:00Z","v":3165,"vw":194.104675},{"c":194.84,"h":194.94,"l":194.34,"n":183,"o":194.5,"t":"2026-10-16T18:30:00Z","v":2467,"vw":194.583737},{"c":194.9,"h":194.93,"l":194.645,"n":130,"o":194.9,"t":"2026-10-16T18:45:00Z","v":1869,"vw":194.807924},{"c":195.495,"h":195.495,"l":194.37,"n":321,"o":194.92,"t":"2026-10-16T19:00:00Z","v":4214,"vw":194.79208},{"c":195.505,"h":195.7,"l":194.92,"n":222,"o":195.385,"t":"2026-10-16T19:15:00Z","v":3994,"vw":195.246666},{"c":194.52,"h":195.54,"l":194.5,"n":468,"o":195.51,"t":"2026-10-16T19:30:00Z","v":6400,"vw":195.016641},{"c":194.99,"h":195.35,"l":194.41,"n":1215,"o":194.6,"t":"2026-10-16T19:45:00Z","v":17761,"vw":194.826576},{"c":194.98,"h":194.98,"l":194.98,"n":20,"o":194.98,"t":"2026-10-16T20:00:00Z","v":25109,"vw":194.98},{"c":193.575,"h":196,"l":192.01,"n":277,"o":195,"t":"2026-10-19T13:30:00Z","v":5488,"vw":194.523204},{"c":192.66,"h":194.48,"l":192.07,"n":120,"o":193.83,"t":"2026-10-19T13:45:00Z","v":2145,"vw":193.096819},{"c":193.59,"h":193.8425,"l":192.62,"n":221,"o":193.25,"t":"2026-10-19T14:00:00Z","v":3541,"vw":193.327909},{"c":194.11,"h":194.96,"l":193.65,"n":292,"o":193.94,"t":"2026-10-19T14:15:00Z","v":7395,"vw":194.036016},{"c":194.3,"h":194.3,"l":193.54,"n":80,"o":194.16,"t":"2026-10-19T14:30:00Z","v":1459,"vw":194.067162},{"c":194.315,"h":194.85,"l":193.905,"n":223,"o":194.55,"t":"2026-10-19T14:45:00Z","v":4991,"vw":194.259894},{"c":194.86,"h":194.88,"l":194.32,"n":181,"o":194.32,"t":"2026-10-19T15:00:00Z","v":3370,"vw":194.64838},{"c":195.51,"h":196,"l":194.9101,"n":154,"o":195.075,"t":"2026-10-19T15:15:00Z","v":2808,"vw":195.482916},{"c":195.74,"h":195.74,"l":195.52,"n":78,"o":195.52,"t":"2026-10-19T15:30:00Z","v":982,"vw":195.581014},{"c":195.15,"h":195.5751,"l":195.15,"n":175,"o":195.48,"t":"2026-10-19T15:45:00Z","v":1854,"vw":195.350664},{"c":194.61,"h":195.01,"l":194.51,"n":150,"o":195.01,"t":"2026-10-19T16:00:00Z","v":1396,"vw":194.832539},{"c":194.7,"h":194.83,"l":194.38,"n":206,"o":194.65,"t":"2026-10-19T16:15:00Z","v":2707,"vw":194.622611},{"c":194.3748,"h":194.505,"l":194.2933,"n":43,"o":194.42,"t":"2026-10-19T16:30:00Z","v":453,"vw":194.403425},{"c":194.36,"h":194.675,"l":194.27,"n":116,"o":194.665,"t":"2026-10-19T16:45:00Z","v":2088,"vw":194.381287},{"c":194.3,"h":194.3,"l":194.04,"n":350,"o":194.29,"t":"2026-10-19T17:00:00Z","v":5356,"vw":194.206486},{"c":194.7429,"h":194.86,"l":194.25,"n":122,"o":194.33,"t":"2026-10-19T17:15:00Z","v":2016,"vw":194.632121},{"c":194.265,"h":194.515,"l":194.14,"n":279,"o":194.51,"t":"2026-10-19T17:30:00Z","v":3713,"vw":194.215778},{"c":194.13,"h":194.265,"l":193.83,"n":218,"o":194.265,"t":"2026-10-19T17:45:00Z","v":2776,"vw":193.963394},{"c":194.56,"h":194.56,"l":194.085,"n":179,"o":194.085,"t":"2026-10-19T18:00:00Z","v":1962,"vw":194.309596},{"c":194.7,"h":195.33,"l":194.68,"n":192,"o":194.715,"t":"2026-10-19T18:15:00Z","v":5743,"vw":194.930377},{"c":194.42,"h":194.71,"l":194.22,"n":283,"o":194.58,"t":"2026-10-19T18:30:00Z","v":3515,"vw":194.465044},{"c":194.17,"h":194.59,"l":194.02,"n":244,"o":194.48,"t":"2026-10-19T18:45:00Z","v":5401,"vw":194.275399},{"c":194.28,"h":194.635,"l":194.265,"n":206,"o":194.27,"t":"2026-10-19T19:00:00Z","v":2444,"vw":194.370093},{"c":193.76,"h":194.32,"l":193.73,"n":430,"o":194.285,"t":"2026-10-19T19:15:00Z","v":7632,"vw":194.078387},{"c":194.255,"h":194.54,"l":193.82,"n":510,"o":193.99,"t":"2026-10-19T19:30:00Z","v":9395,"vw":194.04811},{"c":193.97,"h":194.93,"l":192.88,"n":1368,"o":194.14,"t":"2026-10-19T19:45:00Z","v":26256,"vw":193.944398},{"c":193.97,"h":193.97,"l":193.97,"n":37,"o":193.97,"t":"2026-10-19T20:00:00Z","v":23543,"vw":193.97},{"c":197,"h":197,"l":194.1,"n":11,"o":194.1,"t":"2026-10-19T21:00:00Z","v":713,"vw":194.92589},{"c":194.6,"h":194.6,"l":194.6,"n":14,"o":194.6,"t":"2026-10-19T21:30:00Z","v":468,"vw":194.6},{"c":194.99,"h":195,"l":194,"n":17,"o":194,"t":"2026-10-20T08:45:00Z","v":556,"vw":194.310714},{"c":194.11,"h":195.275,"l":192.24,"n":112,"o":194.04,"t":"2026-10-20T13:30:00Z","v":2888,"vw":193.809835},{"c":193.86,"h":194.08,"l":193.82,"n":40,"o":193.875,"t":"2026-10-20T13:45:00Z","v":767,"vw":193.927792},{"c":193.72,"h":195.405,"l":193.71,"n":143,"o":195.405,"t":"2026-10-20T14:00:00Z","v":2492,"vw":194.43831},{"c":195.34,"h":195.43,"l":193.725,"n":140,"o":193.725,"t":"2026-10-20T14:15:00Z","v":2389,"vw":194.218856},{"c":194.99,"h":194.99,"l":194.99,"n":8,"o":194.99,"t":"2026-10-20T14:30:00Z","v":85,"vw":194.99},{"c":195.08,"h":196.2099,"l":193.86,"n":56,"o":195.255,"t":"2026-10-20T14:45:00Z","v":4217,"vw":194.398554},{"c":193.63,"h":195.4,"l":193.63,"n":177,"o":195.24,"t":"2026-10-20T15:00:00Z","v":9502,"vw":194.395214},{"c":193.53,"h":194.085,"l":193.53,"n":42,"o":194.05,"t":"2026-10-20T15:15:00Z","v":309,"vw":193.888333},{"c":192.8325,"h":193.24,"l":192.8325,"n":24,"o":193.24,"t":"2026-10-20T15:30:00Z","v":328,"vw":193.104792},{"c":196.02,"h":196.395,"l":192.4905,"n":806,"o":192.57,"t":"2026-10-20T15:45:00Z","v":29218,"vw":195.212694},{"c":194.66,"h":195.575,"l":194.66,"n":104,"o":195.575,"t":"2026-10-20T16:00:00Z","v":1964,"vw":194.980532},{"c":194.815,"h":194.865,"l":194.44,"n":30,"o":194.865,"t":"2026-10-20T16:15:00Z","v":326,"vw":194.718846},{"c":195.2825,"h":195.285,"l":194.675,"n":37,"o":194.88,"t":"2026-10-20T16:30:00Z","v":587,"vw":195.027861},{"c":194.86,"h":195.78,"l":194.86,"n":187,"o":195.35,"t":"2026-10-20T16:45:00Z","v":2090,"vw":195.39494},{"c":194.8,"h":195.515,"l":194.68,"n":93,"o":195.1,"t":"2026-10-20T17:00:00Z","v":674,"vw":194.995088},{"c":195.08,"h":195.225,"l":194.83,"n":96,"o":195.22,"t":"2026-10-20T17:15:00Z","v":1440,"vw":195.004865},{"c":195.36,"h":195.49,"l":195.2,"n":137,"o":195.45,"t":"2026-10-20T17:30:00Z","v":1733,"vw":195.401538},{"c":195.295,"h":195.41,"l":195.23,"n":148,"o":195.41,"t":"2026-10-20T17:45:00Z","v":680,"vw":195.315532},{"c":195.495,"h":195.61,"l":195.18,"n":239,"o":195.305,"t":"2026-10-20T18:00:00Z","v":2195,"vw":195.401166},{"c":196.01,"h":196.01,"l":195.41,"n":209,"o":195.41,"t":"2026-10-20T18:15:00Z","v":2655,"vw":195.650569},{"c":195.48,"h":196.1099,"l":195.45,"n":150,"o":195.81,"t":"2026-10-20T18:30:00Z","v":1384,"vw":195.863962},{"c":195.585,"h":195.73,"l":195.585,"n":44,"o":195.64,"t":"2026-10-20T18:45:00Z","v":370,"vw":195.650952},{"c":196.41,"h":196.415,"l":195.585,"n":151,"o":195.585,"t":"2026-10-20T19:00:00Z","v":2154,"vw":195.941129},{"c":196.16,"h":196.395,"l":195.79,"n":212,"o":196.035,"t":"2026-10-20T19:15:00Z","v":3124,"vw":196.093963},{"c":195.8,"h":196.065,"l":195.69,"n":379,"o":196.04,"t":"2026-10-20T19:30:00Z","v":5492,"vw":195.857384},{"c":194.89,"h":196.015,"l":194.5,"n":1306,"o":195.87,"t":"2026-10-20T19:45:00Z","v":24881,"vw":194.951927},{"c":194.86,"h":194.86,"l":194.86,"n":37,"o":194.86,"t":"2026-10-20T20:00:00Z","v":40474,"vw":194.86},{"c":194.86,"h":194.86,"l":194.86,"n":1,"o":194.86,"t":"2026-10-20T20:30:00Z","v":240,"vw":194.86},{"c":197.59,"h":197.59,"l":197.59,"n":10,"o":197.59,"t":"2026-10-21T11:45:00Z","v":79,"vw":197.59},{"c":196.945,"h":198.79,"l":196.24,"n":353,"o":196.24,"t":"2026-10-21T13:30:00Z","v":6131,"vw":197.06923},{"c":197.61,"h":197.95,"l":196.11,"n":297,"o":196.945,"t":"2026-10-21T13:45:00Z","v":3663,"vw":197.296522},{"c":196.3501,"h":197.72,"l":196.1,"n":249,"o":197.34,"t":"2026-10-21T14:00:00Z","v":5231,"vw":196.965052},{"c":196.83,"h":197.025,"l":196.055,"n":198,"o":196.615,"t":"2026-10-21T14:15:00Z","v":4804,"vw":196.589362},{"c":196.41,"h":196.77,"l":195.62,"n":207,"o":196.21,"t":"2026-10-21T14:30:00Z","v":3544,"vw":196.185562},{"c":196.535,"h":196.535,"l":196.41,"n":48,"o":196.41,"t":"2026-10-21T14:45:00Z","v":617,"vw":196.492143},{"c":196.21,"h":196.61,"l":195.75,"n":166,"o":196.535,"t":"2026-10-21T15:00:00Z","v":2255,"vw":196.200335},{"c":196.915,"h":196.915,"l":196.19,"n":70,"o":196.6,"t":"2026-10-21T15:15:00Z","v":854,"vw":196.552378},{"c":196.76,"h":196.95,"l":196.52,"n":238,"o":196.62,"t":"2026-10-21T15:30:00Z","v":11355,"vw":196.766179},{"c":196.735,"h":197.2499,"l":196.735,"n":66,"o":196.765,"t":"2026-10-21T15:45:00Z","v":18196,"vw":196.991452},{"c":196.26,"h":196.79,"l":196.07,"n":135,"o":196.59,"t":"2026-10-21T16:00:00Z","v":6512,"vw":196.509026},{"c":196.155,"h":196.26,"l":196.02,"n":56,"o":196.26,"t":"2026-10-21T16:15:00Z","v":622,"vw":196.175278},{"c":196.44,"h":197.505,"l":196.15,"n":174,"o":196.15,"t":"2026-10-21T16:30:00Z","v":3409,"vw":196.633742},{"c":196.345,"h":197.01,"l":196.34,"n":66,"o":196.74,"t":"2026-10-21T16:45:00Z","v":982,"vw":196.514698},{"c":196.67,"h":197.01,"l":196.51,"n":36,"o":196.52,"t":"2026-10-21T17:00:00Z","v":505,"vw":196.638261},{"c":196.095,"h":196.725,"l":196.095,"n":66,"o":196.725,"t":"2026-10-21T17:15:00Z","v":1319,"vw":196.528775},{"c":196.91,"h":196.95,"l":196.465,"n":150,"o":196.71,"t":"2026-10-21T17:30:00Z","v":1973,"vw":196.802683},{"c":198.135,"h":198.135,"l":197.01,"n":95,"o":197.07,"t":"2026-10-21T17:45:00Z","v":7879,"vw":197.375801},{"c":197.705,"h":197.78,"l":197.365,"n":146,"o":197.78,"t":"2026-10-21T18:00:00Z","v":3063,"vw":197.672553},{"c":197.77,"h":197.97,"l":197.69,"n":41,"o":197.97,"t":"2026-10-21T18:15:00Z","v":508,"vw":197.842756},{"c":197.53,"h":197.53,"l":197.24,"n":50,"o":197.465,"t":"2026-10-21T18:30:00Z","v":1154,"vw":197.395794},{"c":196.65,"h":197.23,"l":196.61,"n":324,"o":197.23,"t":"2026-10-21T18:45:00Z","v":5240,"vw":196.952433},{"c":196.09,"h":196.665,"l":195.65,"n":254,"o":196.59,"t":"2026-10-21T19:00:00Z","v":12973,"vw":196.202272},{"c":196.81,"h":196.81,"l":196.09,"n":209,"o":196.09,"t":"2026-10-21T19:15:00Z","v":3052,"vw":196.441707},{"c":196.91,"h":197.245,"l":196.49,"n":446,"o":196.8,"t":"2026-10-21T19:30:00Z","v":16555,"vw":196.86462},{"c":196.95,"h":197.095,"l":196.285,"n":990,"o":197.045,"t":"2026-10-21T19:45:00Z","v":18027,"vw":196.756525},{"c":196.93,"h":196.93,"l":196.93,"n":20,"o":196.93,"t":"2026-10-21T20:00:00Z","v":27284,"vw":196.93},{"c":196.93,"h":196.93,"l":196.93,"n":1,"o":196.93,"t":"2026-10-21T20:30:00Z","v":40,"vw":196.93},{"c":196.4,"h":196.83,"l":196,"n":34,"o":196.56,"t":"2026-10-21T23:30:00Z","v":2768,"vw":196.698128},{"c":195.75,"h":200.16,"l":195.255,"n":400,"o":196.12,"t":"2026-10-22T13:30:00Z","v":7084,"vw":196.848372},{"c":197.87,"h":197.87,"l":195.2,"n":944,"o":196,"t":"2026-10-22T13:45:00Z","v":12243,"vw":196.292016},{"c":196.71,"h":197.06,"l":195.9001,"n":140,"o":196.91,"t":"2026-10-22T14:00:00Z","v":1766,"vw":196.775383},{"c":195.74,"h":197.2,"l":195.61,"n":141,"o":197.02,"t":"2026-10-22T14:15:00Z","v":2269,"vw":196.838583},{"c":196.625,"h":196.625,"l":195.82,"n":162,"o":195.98,"t":"2026-10-22T14:30:00Z","v":2960,"vw":196.240113},{"c":196.75,"h":197.23,"l":196.75,"n":166,"o":196.855,"t":"2026-10-22T14:45:00Z","v":1489,"vw":196.924191},{"c":196.3,"h":197.04,"l":196,"n":121,"o":197.04,"t":"2026-10-22T15:00:00Z","v":1724,"vw":196.383052},{"c":197.195,"h":197.8199,"l":196.36,"n":121,"o":196.36,"t":"2026-10-22T15:15:00Z","v":1755,"vw":197.123112},{"c":197.74,"h":197.9151,"l":197.13,"n":195,"o":197.2,"t":"2026-10-22T15:30:00Z","v":2331,"vw":197.455336},{"c":197.78,"h":198.31,"l":197.54,"n":95,"o":197.71,"t":"2026-10-22T15:45:00Z","v":1398,"vw":197.941073},{"c":197.765,"h":198.005,"l":197.72,"n":28,"o":198.005,"t":"2026-10-22T16:00:00Z","v":507,"vw":197.850711},{"c":197.65,"h":197.9151,"l":197.5601,"n":81,"o":197.9151,"t":"2026-10-22T16:15:00Z","v":2121,"vw":197.80929},{"c":196.825,"h":197.43,"l":196.825,"n":177,"o":197.43,"t":"2026-10-22T16:30:00Z","v":2207,"vw":197.121212},{"c":197.99,"h":197.99,"l":196.455,"n":123,"o":196.6,"t":"2026-10-22T16:45:00Z","v":1828,"vw":197.258161},{"c":197.97,"h":197.98,"l":197.82,"n":46,"o":197.83,"t":"2026-10-22T17:00:00Z","v":550,"vw":197.91125},{"c":197.97,"h":198.1444,"l":197.78,"n":112,"o":197.78,"t":"2026-10-22T17:15:00Z","v":1536,"vw":197.989114},{"c":198.01,"h":198.45,"l":197.76,"n":145,"o":198.31,"t":"2026-10-22T17:30:00Z","v":1425,"vw":198.018025},{"c":197.79,"h":197.96,"l":197.57,"n":64,"o":197.96,"t":"2026-10-22T17:45:00Z","v":769,"vw":197.707533},{"c":197.78,"h":197.79,"l":197.02,"n":187,"o":197.73,"t":"2026-10-22T18:00:00Z","v":3557,"vw":197.276357},{"c":198.19,"h":198.505,"l":197.85,"n":117,"o":197.92,"t":"2026-10-22T18:15:00Z","v":1757,"vw":198.071991},{"c":197.99,"h":198.44,"l":197.98,"n":195,"o":198.32,"t":"2026-10-22T18:30:00Z","v":4309,"vw":198.237759},{"c":198.42,"h":198.59,"l":197.89,"n":145,"o":198.04,"t":"2026-10-22T18:45:00Z","v":2548,"vw":198.371336},{"c":198.9,"h":199.165,"l":198.43,"n":147,"o":198.44,"t":"2026-10-22T19:00:00Z","v":1941,"vw":198.78102},{"c":199.77,"h":199.77,"l":199.14,"n":152,"o":199.14,"t":"2026-10-22T19:15:00Z","v":2873,"vw":199.413404},{"c":199.56,"h":199.96,"l":199.42,"n":423,"o":199.96,"t":"2026-10-22T19:30:00Z","v":6450,"vw":199.623153},{"c":200.36,"h":200.61,"l":199.42,"n":1112,"o":199.71,"t":"2026-10-22T19:45:00Z","v":21959,"vw":200.193126},{"c":200.49,"h":200.49,"l":200.49,"n":31,"o":200.49,"t":"2026-10-22T20:00:00Z","v":28350,"vw":200.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.6017659005958431,"strike":255.72612524199448,"iv":0.616006131510104,"gamma":0.004888220113781523,"theta":-0.10704760431825008,"vega":0.0971627520771469,"rho":0.01412363879388235,"breakevenPct":28.349489322455128},{"delta":0.15,"premium":2.262589498806683,"strike":239.28400954653938,"iv":0.5520761336515514,"gamma":0.007464677804295943,"theta":-0.12816563245823387,"vega":0.13163245823389022,"rho":0.021313545577314363,"breakevenPct":20.478128108806448},{"delta":0.2,"premium":2.9673015873015873,"strike":228.82539682539684,"iv":0.4993831746031746,"gamma":0.009893650793650793,"theta":-0.13944666666666666,"vega":0.15732222222222222,"rho":0.028483320282482034,"breakevenPct":15.6130971184091},{"delta":0.25,"premium":3.9461375661375664,"strike":223.53439153439155,"iv":0.49705513227513226,"gamma":0.011216402116402116,"theta":-0.15722444444444444,"vega":0.1776925925925926,"rho":0.03554324520751792,"breakevenPct":13.462281959463857},{"delta":0.3,"premium":4.995888157894736,"strike":218.63486842105263,"iv":0.49536348684210524,"gamma":0.012345723684210526,"theta":-0.17259473684210527,"vega":0.1950814144736842,"rho":0.04256777861895986,"breakevenPct":11.542100144120582},{"delta":0.35,"premium":6.188322368421052,"strike":214.52302631578948,"iv":0.49495230263157897,"gamma":0.013085855263157893,"theta":-0.18312105263157896,"vega":0.20647121710526314,"rho":0.04952110259943569,"breakevenPct":10.085963730964396},{"delta":0.4,"premium":7.380756578947368,"strike":210.41118421052633,"iv":0.49454111842105264,"gamma":0.013825986842105262,"theta":-0.19364736842105265,"vega":0.2178610197368421,"rho":0.05647442657991153,"breakevenPct":8.629827317808207},{"delta":0.45,"premium":8.910302593659942,"strike":206.7579250720461,"iv":0.49706123919308354,"gamma":0.013932420749279539,"theta":-0.1978772334293948,"vega":0.2206534582132565,"rho":0.06322548034637167,"breakevenPct":7.570565946284622},{"delta":0.5,"premium":10.477305475504323,"strike":203.15561959654178,"iv":0.49990706051873196,"gamma":0.013968443804034582,"theta":-0.20140749279538905,"vega":0.2224906340057637,"rho":0.06995405964460785,"breakevenPct":6.555401801609105},{"delta":0.55,"premium":12.054634831460676,"strike":199.56460674157302,"iv":0.5013637640449438,"gamma":0.013982584269662921,"theta":-0.2036205056179775,"vega":0.2233946629213483,"rho":0.07667638817698277,"breakevenPct":5.551020785592144},{"delta":0.6,"premium":13.704915730337078,"strike":196.05337078651687,"iv":0.4930070224719101,"gamma":0.013842134831460674,"theta":-0.19652780898876404,"vega":0.2177064606741573,"rho":0.08335455807311193,"breakevenPct":4.622817355904989},{"delta":0.65,"premium":15.795588235294117,"strike":192.4264705882353,"iv":0.49358823529411766,"gamma":0.013233823529411765,"theta":-0.18966470588235293,"vega":0.20843382352941175,"rho":0.08972894597041751,"breakevenPct":3.856580788832063},{"delta":0.7,"premium":18.270636215334417,"strike":188.61337683523655,"iv":0.4992177814029364,"gamma":0.012284013050570964,"theta":-0.18165024469820557,"vega":0.19586443719412727,"rho":0.0958272205310885,"breakevenPct":3.1891930024295307},{"delta":0.75,"premium":21.138944723618092,"strike":184.52261306532662,"iv":0.5058035175879396,"gamma":0.011066331658291456,"theta":-0.1702326633165829,"vega":0.1792748743718593,"rho":0.10163256448427618,"breakevenPct":2.5794592193848684},{"delta":0.8,"premium":24.11214405360134,"strike":180.33500837520938,"iv":0.5014484087102178,"gamma":0.009893802345058626,"theta":-0.15122093802345057,"vega":0.15800184254606364,"rho":0.1073627375869149,"breakevenPct":1.9737405500577119},{"delta":0.85,"premium":28.305414012738854,"strike":175.1167728237792,"iv":0.5089131634819533,"gamma":0.008139702760084924,"theta":-0.13085074309978767,"vega":0.13168853503184713,"rho":0.1121709875295292,"breakevenPct":1.4625102681021709},{"delta":0.9,"premium":31.281050955414013,"strike":171.10668789808918,"iv":0.46962181528662417,"gamma":0.006542675159235669,"theta":-0.09613885350318471,"vega":0.0981625796178344,"rho":0.11793582498954235,"breakevenPct":0.9465503783246908}],"put":[{"delta":0.1,"premium":1.8773942388984222,"strike":161.69858985197897,"iv":0.6502592832385269,"gamma":0.00477279741317944,"theta":-0.1083220254305307,"vega":0.09893583246410977,"rho":-0.01792631312033263,"breakevenPct":20.284704667025522},{"delta":0.15,"premium":2.575274725274725,"strike":173.35164835164835,"iv":0.5483263736263736,"gamma":0.007538461538461538,"theta":-0.12064945054945055,"vega":0.13163956043956043,"rho":-0.026647168729981855,"breakevenPct":14.820502954574483},{"delta":0.2,"premium":3.3019402985074633,"strike":180.88805970149255,"iv":0.48573179104477615,"gamma":0.010148656716417912,"theta":-0.1274750746268657,"vega":0.15756850746268658,"rho":-0.03545722768528942,"breakevenPct":11.423951617045704},{"delta":0.25,"premium":4.570597014925374,"strike":184.61940298507463,"iv":0.5026720895522387,"gamma":0.011193432835820895,"theta":-0.1496392537313433,"vega":0.17928492537313434,"rho":-0.04453204545303558,"breakevenPct":10.195617751434359},{"delta":0.3,"premium":5.964307458143075,"strike":188.41704718417049,"iv":0.5102089802130898,"gamma":0.011983409436834094,"theta":-0.16515814307458143,"vega":0.19571491628614918,"rho":-0.05369319681392308,"breakevenPct":8.996588495173134},{"delta":0.35,"premium":7.428195488721805,"strike":192.1954887218045,"iv":0.5121535338345865,"gamma":0.012739097744360902,"theta":-0.1757787969924812,"vega":0.20849127819548874,"rho":-0.0629060077568142,"breakevenPct":7.842140140115373},{"delta":0.4,"premium":9.01350364963504,"strike":195.9270072992701,"iv":0.5121455474452554,"gamma":0.013355620437956205,"theta":-0.1827978102189781,"vega":0.21782759124087592,"rho":-0.07220152915057894,"breakevenPct":6.771657614028122},{"delta":0.45,"premium":10.838321167883214,"strike":199.57664233576642,"iv":0.5158681751824817,"gamma":0.013574598540145985,"theta":-0.187907299270073,"vega":0.2234480291970803,"rho":-0.08165240983047163,"breakevenPct":5.861478793015515},{"delta":0.5,"premium":13.140077519379846,"strike":203.42635658914728,"iv":0.5211996899224806,"gamma":0.013394418604651162,"theta":-0.18802031007751938,"vega":0.22279798449612404,"rho":-0.09144088239414684,"breakevenPct":5.089391456048968},{"delta":0.55,"premium":15.504418604651164,"strike":207.30232558139537,"iv":0.5267423255813953,"gamma":0.013161860465116278,"theta":-0.18747767441860463,"vega":0.22132511627906976,"rho":-0.10127365434528673,"breakevenPct":4.3354247210613135},{"delta":0.6,"premium":17.91954474097331,"strike":211.19309262166405,"iv":0.5274979591836735,"gamma":0.012880690737833595,"theta":-0.18264976452119308,"vega":0.21700706436420722,"rho":-0.11114064234756064,"breakevenPct":3.5994075112520703},{"delta":0.65,"premium":20.45094191522763,"strike":215.1177394034537,"iv":0.5172938775510204,"gamma":0.01248822605965463,"theta":-0.16801083202511774,"vega":0.20617503924646782,"rho":-0.12108596709848357,"breakevenPct":2.9044852669828662},{"delta":0.7,"premium":22.982339089481943,"strike":219.04238618524332,"iv":0.5070897959183674,"gamma":0.012095761381475669,"theta":-0.1533718995290424,"vega":0.19534301412872845,"rho":-0.13103129184940646,"breakevenPct":2.209563022713664},{"delta":0.75,"premium":26.88167202572347,"strike":224.05144694533763,"iv":0.5067877813504823,"gamma":0.010987138263665595,"theta":-0.13610610932475886,"vega":0.17762861736334407,"rho":-0.1419970983577678,"breakevenPct":1.6560552049408217},{"delta":0.8,"premium":31.22250803858521,"strike":229.41050375133977,"iv":0.5096816720257235,"gamma":0.009647374062165058,"theta":-0.11799249732047158,"vega":0.15769292604501606,"rho":-0.15329226670318602,"breakevenPct":1.1481890803758001},{"delta":0.85,"premium":38.777768014059745,"strike":237.8207381370826,"iv":0.5313506151142354,"gamma":0.007701230228471004,"theta":-0.09738664323374344,"vega":0.13109929701230233,"rho":-0.16706938457406817,"breakevenPct":0.7217466591736049},{"delta":0.9,"premium":51.13719806763286,"strike":250.96618357487924,"iv":0.5757256038647343,"gamma":0.005384057971014492,"theta":-0.07346618357487922,"vega":0.0991830917874396,"rho":-0.1846063141912108,"breakevenPct":0.32969948264433263}]},"raw":{"call":[{"delta":0.1,"premium":1.6017659005958431,"strike":255.72612524199448,"iv":0.616006131510104,"gamma":0.004888220113781523,"theta":-0.10704760431825008,"vega":0.0971627520771469,"rho":0.01412363879388235,"breakevenPct":28.349489322455128},{"delta":0.15,"premium":2.262589498806683,"strike":239.28400954653938,"iv":0.5520761336515514,"gamma":0.007464677804295943,"theta":-0.12816563245823387,"vega":0.13163245823389022,"rho":0.021313545577314363,"breakevenPct":20.478128108806448},{"delta":0.2,"premium":2.9673015873015873,"strike":228.82539682539684,"iv":0.4993831746031746,"gamma":0.009893650793650793,"theta":-0.13944666666666666,"vega":0.15732222222222222,"rho":0.028483320282482034,"breakevenPct":15.6130971184091},{"delta":0.25,"premium":3.9461375661375664,"strike":223.53439153439155,"iv":0.49705513227513226,"gamma":0.011216402116402116,"theta":-0.15722444444444444,"vega":0.1776925925925926,"rho":0.03554324520751792,"breakevenPct":13.462281959463857},{"delta":0.3,"premium":4.995888157894736,"strike":218.63486842105263,"iv":0.49536348684210524,"gamma":0.012345723684210526,"theta":-0.17259473684210527,"vega":0.1950814144736842,"rho":0.04256777861895986,"breakevenPct":11.542100144120582},{"delta":0.35,"premium":6.188322368421052,"strike":214.52302631578948,"iv":0.49495230263157897,"gamma":0.013085855263157893,"theta":-0.18312105263157896,"vega":0.20647121710526314,"rho":0.04952110259943569,"breakevenPct":10.085963730964396},{"delta":0.4,"premium":7.380756578947368,"strike":210.41118421052633,"iv":0.49454111842105264,"gamma":0.013825986842105262,"theta":-0.19364736842105265,"vega":0.2178610197368421,"rho":0.05647442657991153,"breakevenPct":8.629827317808207},{"delta":0.45,"premium":8.910302593659942,"strike":206.7579250720461,"iv":0.49706123919308354,"gamma":0.013932420749279539,"theta":-0.1978772334293948,"vega":0.2206534582132565,"rho":0.06322548034637167,"breakevenPct":7.570565946284622},{"delta":0.5,"premium":10.477305475504323,"strike":203.15561959654178,"iv":0.49990706051873196,"gamma":0.013968443804034582,"theta":-0.20140749279538905,"vega":0.2224906340057637,"rho":0.06995405964460785,"breakevenPct":6.555401801609105},{"delta":0.55,"premium":12.054634831460676,"strike":199.56460674157302,"iv":0.5013637640449438,"gamma":0.013982584269662921,"theta":-0.2036205056179775,"vega":0.2233946629213483,"rho":0.07667638817698277,"breakevenPct":5.551020785592144},{"delta":0.6,"premium":13.704915730337078,"strike":196.05337078651687,"iv":0.4930070224719101,"gamma":0.013842134831460674,"theta":-0.19652780898876404,"vega":0.2177064606741573,"rho":0.08335455807311193,"breakevenPct":4.622817355904989},{"delta":0.65,"premium":15.795588235294117,"strike":192.4264705882353,"iv":0.49358823529411766,"gamma":0.013233823529411765,"theta":-0.18966470588235293,"vega":0.20843382352941175,"rho":0.08972894597041751,"breakevenPct":3.856580788832063},{"delta":0.7,"premium":18.270636215334417,"strike":188.61337683523655,"iv":0.4992177814029364,"gamma":0.012284013050570964,"theta":-0.18165024469820557,"vega":0.19586443719412727,"rho":0.0958272205310885,"breakevenPct":3.1891930024295307},{"delta":0.75,"premium":21.138944723618092,"strike":184.52261306532662,"iv":0.5058035175879396,"gamma":0.011066331658291456,"theta":-0.1702326633165829,"vega":0.1792748743718593,"rho":0.10163256448427618,"breakevenPct":2.5794592193848684},{"delta":0.8,"premium":24.11214405360134,"strike":180.33500837520938,"iv":0.5014484087102178,"gamma":0.009893802345058626,"theta":-0.15122093802345057,"vega":0.15800184254606364,"rho":0.1073627375869149,"breakevenPct":1.9737405500577119},{"delta":0.85,"premium":28.305414012738854,"strike":175.1167728237792,"iv":0.5089131634819533,"gamma":0.008139702760084924,"theta":-0.13085074309978767,"vega":0.13168853503184713,"rho":0.1121709875295292,"breakevenPct":1.4625102681021709},{"delta":0.9,"premium":31.281050955414013,"strike":171.10668789808918,"iv":0.46962181528662417,"gamma":0.006542675159235669,"theta":-0.09613885350318471,"vega":0.0981625796178344,"rho":0.11793582498954235,"breakevenPct":0.9465503783246908}],"put":[{"delta":0.1,"premium":1.8773942388984222,"strike":161.69858985197897,"iv":0.6502592832385269,"gamma":0.00477279741317944,"theta":-0.1083220254305307,"vega":0.09893583246410977,"rho":-0.01792631312033263,"breakevenPct":20.284704667025522},{"delta":0.15,"premium":2.575274725274725,"strike":173.35164835164835,"iv":0.5483263736263736,"gamma":0.007538461538461538,"theta":-0.12064945054945055,"vega":0.13163956043956043,"rho":-0.026647168729981855,"breakevenPct":14.820502954574483},{"delta":0.2,"premium":3.3019402985074633,"strike":180.88805970149255,"iv":0.48573179104477615,"gamma":0.010148656716417912,"theta":-0.1274750746268657,"vega":0.15756850746268658,"rho":-0.03545722768528942,"breakevenPct":11.423951617045704},{"delta":0.25,"premium":4.570597014925374,"strike":184.61940298507463,"iv":0.5026720895522387,"gamma":0.011193432835820895,"theta":-0.1496392537313433,"vega":0.17928492537313434,"rho":-0.04453204545303558,"breakevenPct":10.195617751434359},{"delta":0.3,"premium":5.964307458143075,"strike":188.41704718417049,"iv":0.5102089802130898,"gamma":0.011983409436834094,"theta":-0.16515814307458143,"vega":0.19571491628614918,"rho":-0.05369319681392308,"breakevenPct":8.996588495173134},{"delta":0.35,"premium":7.428195488721805,"strike":192.1954887218045,"iv":0.5121535338345865,"gamma":0.012739097744360902,"theta":-0.1757787969924812,"vega":0.20849127819548874,"rho":-0.0629060077568142,"breakevenPct":7.842140140115373},{"delta":0.4,"premium":9.01350364963504,"strike":195.9270072992701,"iv":0.5121455474452554,"gamma":0.013355620437956205,"theta":-0.1827978102189781,"vega":0.21782759124087592,"rho":-0.07220152915057894,"breakevenPct":6.771657614028122},{"delta":0.45,"premium":10.838321167883214,"strike":199.57664233576642,"iv":0.5158681751824817,"gamma":0.013574598540145985,"theta":-0.187907299270073,"vega":0.2234480291970803,"rho":-0.08165240983047163,"breakevenPct":5.861478793015515},{"delta":0.5,"premium":13.140077519379846,"strike":203.42635658914728,"iv":0.5211996899224806,"gamma":0.013394418604651162,"theta":-0.18802031007751938,"vega":0.22279798449612404,"rho":-0.09144088239414684,"breakevenPct":5.089391456048968},{"delta":0.55,"premium":15.504418604651164,"strike":207.30232558139537,"iv":0.5267423255813953,"gamma":0.013161860465116278,"theta":-0.18747767441860463,"vega":0.22132511627906976,"rho":-0.10127365434528673,"breakevenPct":4.3354247210613135},{"delta":0.6,"premium":17.91954474097331,"strike":211.19309262166405,"iv":0.5274979591836735,"gamma":0.012880690737833595,"theta":-0.18264976452119308,"vega":0.21700706436420722,"rho":-0.11114064234756064,"breakevenPct":3.5994075112520703},{"delta":0.65,"premium":20.45094191522763,"strike":215.1177394034537,"iv":0.5172938775510204,"gamma":0.01248822605965463,"theta":-0.16801083202511774,"vega":0.20617503924646782,"rho":-0.12108596709848357,"breakevenPct":2.9044852669828662},{"delta":0.7,"premium":22.982339089481943,"strike":219.04238618524332,"iv":0.5070897959183674,"gamma":0.012095761381475669,"theta":-0.1533718995290424,"vega":0.19534301412872845,"rho":-0.13103129184940646,"breakevenPct":2.209563022713664},{"delta":0.75,"premium":26.88167202572347,"strike":224.05144694533763,"iv":0.5067877813504823,"gamma":0.010987138263665595,"theta":-0.13610610932475886,"vega":0.17762861736334407,"rho":-0.1419970983577678,"breakevenPct":1.6560552049408217},{"delta":0.8,"premium":31.22250803858521,"strike":229.41050375133977,"iv":0.5096816720257235,"gamma":0.009647374062165058,"theta":-0.11799249732047158,"vega":0.15769292604501606,"rho":-0.15329226670318602,"breakevenPct":1.1481890803758001},{"delta":0.85,"premium":38.777768014059745,"strike":237.8207381370826,"iv":0.5313506151142354,"gamma":0.007701230228471004,"theta":-0.09738664323374344,"vega":0.13109929701230233,"rho":-0.16706938457406817,"breakevenPct":0.7217466591736049},{"delta":0.9,"premium":51.13719806763286,"strike":250.96618357487924,"iv":0.5757256038647343,"gamma":0.005384057971014492,"theta":-0.07346618357487922,"vega":0.0991830917874396,"rho":-0.1846063141912108,"breakevenPct":0.32969948264433263}]}},"errors":["fundamentals:provider_http_404"],"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"}}