{"symbol":"PM","url":"https://intraalpha.com/companies/PM","capturedAt":"2026-10-15T20:33:42.666Z","state":"ready","quote":{"symbol":"PM","last_price":200.77,"prev_close":205.58,"regular_close":199.9,"change":-4.81,"change_pct":-2.3397,"regular_change":-5.68,"regular_change_pct":-2.7629,"extended_change":0.87,"extended_change_pct":0.4352,"bid":199.5,"ask":203,"bid_size":100,"ask_size":300,"volume":7326183,"vwap":202.15373,"open":210,"high":210.45,"low":199.6101,"close":199.9,"trade_count":82111,"last_trade_at":"2026-10-15T20:26:31.805155368Z","last_quote_at":"2026-10-15T20:26:31.806521425Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:40.524963979-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"PM","fetched_at":"2026-10-15T20:33:41.868307+00:00","name":"Philip Morris International Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"TOBACCO","country":"USA","description":"Philip Morris International Inc. (PMI) is a Swiss-American multinational cigarette and tobacco manufacturing company, with products sold in over 180 countries. The most recognized and best selling product of the company is Marlboro.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":320419725000,"ebitda":18015001000,"pe_ratio":28.63,"peg_ratio":2.292,"book_value":-5.51,"dividend_per_share":5.88,"dividend_yield":0.0295,"eps":7.18,"revenue_ttm":42545000000,"gross_profit_ttm":28710001000,"profit_margin":0.256,"operating_margin_ttm":0.4,"return_on_assets_ttm":0.146,"return_on_equity_ttm":0,"quarterly_earnings_growth":-0.075,"quarterly_revenue_growth":0.104,"analyst_target_price":208.8,"analyst_number":3,"beta":0.36,"fifty_two_week_high":205.99,"fifty_two_week_low":137.25,"fifty_day_ma":190.72,"two_hundred_day_ma":179.43,"shares_outstanding":1558613000,"forward_pe":20.88,"price_to_sales":7.53,"price_to_book":1318.7,"ev_to_revenue":8,"ev_to_ebitda":18.2},"bars":[{"c":193.35,"h":193.35,"l":193.35,"n":8,"o":193.35,"t":"2026-10-08T09:35:00Z","v":638,"vw":193.35},{"c":193.35,"h":193.35,"l":193.35,"n":16,"o":193.35,"t":"2026-10-08T09:50:00Z","v":357,"vw":193.35},{"c":193.14,"h":193.32,"l":192.89,"n":17,"o":192.89,"t":"2026-10-08T11:00:00Z","v":861,"vw":193.115567},{"c":193.5,"h":193.5,"l":193.5,"n":1,"o":193.5,"t":"2026-10-08T11:10:00Z","v":150,"vw":193.5},{"c":193.57,"h":193.98,"l":193.57,"n":8,"o":193.98,"t":"2026-10-08T11:45:00Z","v":314,"vw":193.812653},{"c":194.29,"h":194.29,"l":194.23,"n":10,"o":194.23,"t":"2026-10-08T12:15:00Z","v":612,"vw":194.249559},{"c":193.39,"h":193.39,"l":193.39,"n":2,"o":193.39,"t":"2026-10-08T12:35:00Z","v":101,"vw":193.39},{"c":193.74,"h":193.74,"l":193.74,"n":2,"o":193.74,"t":"2026-10-08T13:05:00Z","v":152,"vw":193.74},{"c":196.625,"h":197.525,"l":192.97,"n":1060,"o":194.84,"t":"2026-10-08T13:30:00Z","v":103600,"vw":195.393604},{"c":197.74,"h":197.775,"l":196.705,"n":687,"o":196.885,"t":"2026-10-08T13:35:00Z","v":31003,"vw":197.181809},{"c":197.885,"h":198.23,"l":197.2,"n":1157,"o":197.6469,"t":"2026-10-08T13:40:00Z","v":48258,"vw":197.718764},{"c":198.54,"h":198.6675,"l":197.73,"n":1517,"o":197.84,"t":"2026-10-08T13:45:00Z","v":92864,"vw":198.22019},{"c":198.76,"h":198.88,"l":198.35,"n":755,"o":198.58,"t":"2026-10-08T13:50:00Z","v":33587,"vw":198.644245},{"c":199.255,"h":199.43,"l":198.69,"n":785,"o":198.77,"t":"2026-10-08T13:55:00Z","v":27802,"vw":198.972818},{"c":197.54,"h":199.28,"l":197.54,"n":1484,"o":199.245,"t":"2026-10-08T14:00:00Z","v":100832,"vw":198.178854},{"c":197.71,"h":197.87,"l":197,"n":934,"o":197.535,"t":"2026-10-08T14:05:00Z","v":58462,"vw":197.374249},{"c":196.54,"h":197.74,"l":196.2325,"n":1154,"o":197.67,"t":"2026-10-08T14:10:00Z","v":64665,"vw":196.805927},{"c":197.585,"h":197.64,"l":196.482,"n":662,"o":196.482,"t":"2026-10-08T14:15:00Z","v":31631,"vw":197.25159},{"c":197.5,"h":197.63,"l":197.23,"n":654,"o":197.59,"t":"2026-10-08T14:20:00Z","v":24914,"vw":197.436442},{"c":197.81,"h":197.84,"l":197.46,"n":735,"o":197.58,"t":"2026-10-08T14:25:00Z","v":27167,"vw":197.645479},{"c":197.53,"h":197.805,"l":197.26,"n":784,"o":197.715,"t":"2026-10-08T14:30:00Z","v":26717,"vw":197.510471},{"c":198.28,"h":198.39,"l":197.42,"n":811,"o":197.57,"t":"2026-10-08T14:35:00Z","v":31861,"vw":197.809349},{"c":198.25,"h":198.42,"l":198.07,"n":746,"o":198.4,"t":"2026-10-08T14:40:00Z","v":29874,"vw":198.244157},{"c":198.95,"h":198.95,"l":198.17,"n":857,"o":198.25,"t":"2026-10-08T14:45:00Z","v":43651,"vw":198.450601},{"c":199.89,"h":199.91,"l":199,"n":2549,"o":199,"t":"2026-10-08T14:50:00Z","v":126799,"vw":199.480279},{"c":200.065,"h":200.585,"l":199.885,"n":1481,"o":199.89,"t":"2026-10-08T14:55:00Z","v":75923,"vw":200.126252},{"c":200.41,"h":200.41,"l":199.9511,"n":879,"o":200.065,"t":"2026-10-08T15:00:00Z","v":33695,"vw":200.16266},{"c":200.4314,"h":200.63,"l":200.17,"n":863,"o":200.36,"t":"2026-10-08T15:05:00Z","v":34980,"vw":200.447548},{"c":199.66,"h":200.445,"l":199.66,"n":1313,"o":200.445,"t":"2026-10-08T15:10:00Z","v":107261,"vw":199.866541},{"c":200.21,"h":200.28,"l":199.6575,"n":748,"o":199.73,"t":"2026-10-08T15:15:00Z","v":33920,"vw":200.055886},{"c":200.21,"h":200.915,"l":200.16,"n":1097,"o":200.185,"t":"2026-10-08T15:20:00Z","v":50539,"vw":200.560988},{"c":200.125,"h":200.595,"l":199.935,"n":873,"o":200.21,"t":"2026-10-08T15:25:00Z","v":52115,"vw":200.284193},{"c":200.515,"h":200.83,"l":200.045,"n":846,"o":200.08,"t":"2026-10-08T15:30:00Z","v":41996,"vw":200.444923},{"c":200.72,"h":200.78,"l":200.4,"n":547,"o":200.545,"t":"2026-10-08T15:35:00Z","v":21758,"vw":200.565444},{"c":200.335,"h":200.78,"l":200.1428,"n":628,"o":200.77,"t":"2026-10-08T15:40:00Z","v":24953,"vw":200.530675},{"c":199.695,"h":200.43,"l":199.695,"n":700,"o":200.2301,"t":"2026-10-08T15:45:00Z","v":30819,"vw":200.063096},{"c":199.82,"h":199.945,"l":199.665,"n":480,"o":199.68,"t":"2026-10-08T15:50:00Z","v":19180,"vw":199.721722},{"c":199.51,"h":199.91,"l":199.44,"n":604,"o":199.91,"t":"2026-10-08T15:55:00Z","v":18194,"vw":199.641048},{"c":199.94,"h":200.07,"l":199.355,"n":713,"o":199.39,"t":"2026-10-08T16:00:00Z","v":28494,"vw":199.746152},{"c":200.21,"h":200.24,"l":199.81,"n":694,"o":199.81,"t":"2026-10-08T16:05:00Z","v":49024,"vw":200.009872},{"c":200.3992,"h":200.415,"l":200.07,"n":646,"o":200.1,"t":"2026-10-08T16:10:00Z","v":22746,"vw":200.257662},{"c":200.235,"h":200.83,"l":200,"n":1387,"o":200.4,"t":"2026-10-08T16:15:00Z","v":52749,"vw":200.402692},{"c":200.6,"h":200.77,"l":200.28,"n":950,"o":200.3,"t":"2026-10-08T16:20:00Z","v":45964,"vw":200.548182},{"c":200.5,"h":200.73,"l":200.5,"n":448,"o":200.66,"t":"2026-10-08T16:25:00Z","v":20826,"vw":200.629226},{"c":200.64,"h":201.09,"l":200.46,"n":1144,"o":200.61,"t":"2026-10-08T16:30:00Z","v":69223,"vw":200.707072},{"c":200.345,"h":200.64,"l":200.19,"n":808,"o":200.575,"t":"2026-10-08T16:35:00Z","v":56411,"vw":200.460796},{"c":200.76,"h":200.85,"l":200.2414,"n":634,"o":200.2414,"t":"2026-10-08T16:40:00Z","v":20389,"vw":200.477895},{"c":201.29,"h":201.29,"l":200.69,"n":678,"o":200.7344,"t":"2026-10-08T16:45:00Z","v":26094,"vw":200.954166},{"c":201.76,"h":201.77,"l":201.295,"n":977,"o":201.295,"t":"2026-10-08T16:50:00Z","v":37462,"vw":201.469156},{"c":201.77,"h":201.9,"l":201.64,"n":1112,"o":201.76,"t":"2026-10-08T16:55:00Z","v":46548,"vw":201.773941},{"c":201.845,"h":202.1,"l":201.56,"n":1090,"o":201.755,"t":"2026-10-08T17:00:00Z","v":58463,"vw":201.890013},{"c":201.4901,"h":202.25,"l":201.4901,"n":988,"o":201.815,"t":"2026-10-08T17:05:00Z","v":37310,"vw":201.894784},{"c":201.38,"h":201.67,"l":201.33,"n":631,"o":201.49,"t":"2026-10-08T17:10:00Z","v":22296,"vw":201.493168},{"c":201.6463,"h":201.97,"l":201.2952,"n":791,"o":201.335,"t":"2026-10-08T17:15:00Z","v":26386,"vw":201.68039},{"c":202.375,"h":202.375,"l":201.68,"n":720,"o":201.735,"t":"2026-10-08T17:20:00Z","v":26794,"vw":201.928327},{"c":202.125,"h":202.5,"l":202.1037,"n":584,"o":202.3,"t":"2026-10-08T17:25:00Z","v":23958,"vw":202.287705},{"c":201.37,"h":202.05,"l":201.15,"n":1065,"o":201.93,"t":"2026-10-08T17:30:00Z","v":73375,"vw":201.569559},{"c":201.43,"h":201.8,"l":201.33,"n":531,"o":201.33,"t":"2026-10-08T17:35:00Z","v":25642,"vw":201.593535},{"c":201.98,"h":202.15,"l":201.47,"n":886,"o":201.51,"t":"2026-10-08T17:40:00Z","v":41657,"vw":201.941214},{"c":201.75,"h":202.19,"l":201.67,"n":1072,"o":201.98,"t":"2026-10-08T17:45:00Z","v":81182,"vw":201.883444},{"c":201.4,"h":201.87,"l":201.385,"n":1124,"o":201.76,"t":"2026-10-08T17:50:00Z","v":77671,"vw":201.634128},{"c":202.02,"h":202.06,"l":201.36,"n":1437,"o":201.36,"t":"2026-10-08T17:55:00Z","v":63107,"vw":201.876901},{"c":201.75,"h":202.05,"l":201.61,"n":626,"o":202.05,"t":"2026-10-08T18:00:00Z","v":19022,"vw":201.847366},{"c":201.9167,"h":201.9167,"l":201.7173,"n":724,"o":201.725,"t":"2026-10-08T18:05:00Z","v":38049,"vw":201.861213},{"c":201.55,"h":201.87,"l":201.45,"n":597,"o":201.87,"t":"2026-10-08T18:10:00Z","v":24909,"vw":201.602441},{"c":201.655,"h":201.785,"l":201.58,"n":540,"o":201.58,"t":"2026-10-08T18:15:00Z","v":25899,"vw":201.677864},{"c":201.39,"h":201.7,"l":201.3585,"n":562,"o":201.68,"t":"2026-10-08T18:20:00Z","v":22139,"vw":201.529399},{"c":201.085,"h":201.47,"l":200.95,"n":796,"o":201.46,"t":"2026-10-08T18:25:00Z","v":40835,"vw":201.321558},{"c":201.53,"h":201.58,"l":201.05,"n":619,"o":201.05,"t":"2026-10-08T18:30:00Z","v":29700,"vw":201.322271},{"c":201.79,"h":201.8,"l":201.51,"n":533,"o":201.525,"t":"2026-10-08T18:35:00Z","v":18375,"vw":201.64427},{"c":201.545,"h":201.78,"l":201.545,"n":622,"o":201.77,"t":"2026-10-08T18:40:00Z","v":20156,"vw":201.712125},{"c":201.66,"h":201.82,"l":201.59,"n":597,"o":201.6,"t":"2026-10-08T18:45:00Z","v":21271,"vw":201.718382},{"c":201.69,"h":201.77,"l":201.63,"n":579,"o":201.685,"t":"2026-10-08T18:50:00Z","v":21222,"vw":201.679414},{"c":201.5,"h":201.69,"l":201.3158,"n":923,"o":201.68,"t":"2026-10-08T18:55:00Z","v":44257,"vw":201.550086},{"c":201.79,"h":201.83,"l":201.4443,"n":735,"o":201.54,"t":"2026-10-08T19:00:00Z","v":25125,"vw":201.635222},{"c":202.1,"h":202.14,"l":201.79,"n":789,"o":201.8,"t":"2026-10-08T19:05:00Z","v":32532,"vw":201.985996},{"c":202.36,"h":202.6994,"l":202.13,"n":1080,"o":202.15,"t":"2026-10-08T19:10:00Z","v":47083,"vw":202.45996},{"c":202.33,"h":202.66,"l":202.205,"n":1233,"o":202.41,"t":"2026-10-08T19:15:00Z","v":77506,"vw":202.474662},{"c":202.31,"h":202.4099,"l":202.18,"n":991,"o":202.345,"t":"2026-10-08T19:20:00Z","v":44583,"vw":202.281284},{"c":202.35,"h":202.46,"l":202.19,"n":1307,"o":202.25,"t":"2026-10-08T19:25:00Z","v":59064,"vw":202.323488},{"c":201.84,"h":202.32,"l":201.78,"n":1941,"o":202.3001,"t":"2026-10-08T19:30:00Z","v":118038,"vw":202.007992},{"c":201.845,"h":202.1,"l":201.315,"n":1961,"o":201.87,"t":"2026-10-08T19:35:00Z","v":101069,"vw":201.7365},{"c":201.98,"h":202.05,"l":201.75,"n":2073,"o":201.84,"t":"2026-10-08T19:40:00Z","v":118486,"vw":201.894407},{"c":201.66,"h":201.93,"l":201.454,"n":1924,"o":201.925,"t":"2026-10-08T19:45:00Z","v":102873,"vw":201.635892},{"c":201.725,"h":201.75,"l":201.44,"n":3365,"o":201.68,"t":"2026-10-08T19:50:00Z","v":176374,"vw":201.599335},{"c":200.51,"h":201.8,"l":200.43,"n":9632,"o":201.705,"t":"2026-10-08T19:55:00Z","v":648931,"vw":201.16846},{"c":200.85,"h":200.85,"l":200.5,"n":97,"o":200.5,"t":"2026-10-08T20:00:00Z","v":1111880,"vw":200.500043},{"c":201.99,"h":202,"l":200.65,"n":34,"o":200.65,"t":"2026-10-08T20:05:00Z","v":2953,"vw":201.553015},{"c":200.7,"h":200.7,"l":200.7,"n":1,"o":200.7,"t":"2026-10-08T20:20:00Z","v":4356,"vw":200.7},{"c":200.76,"h":200.76,"l":200.76,"n":5,"o":200.76,"t":"2026-10-08T20:25:00Z","v":301,"vw":200.76},{"c":200.5,"h":200.5,"l":200.5,"n":1,"o":200.5,"t":"2026-10-08T20:40:00Z","v":2508,"vw":200.5},{"c":200.8,"h":200.8,"l":200.8,"n":35,"o":200.8,"t":"2026-10-08T21:05:00Z","v":1622,"vw":200.8},{"c":200.57,"h":200.57,"l":200.57,"n":1,"o":200.57,"t":"2026-10-08T22:05:00Z","v":105,"vw":200.57},{"c":200.57,"h":200.57,"l":200.57,"n":2,"o":200.57,"t":"2026-10-08T22:10:00Z","v":500,"vw":200.57},{"c":200,"h":200,"l":200,"n":2,"o":200,"t":"2026-10-09T11:00:00Z","v":537,"vw":200},{"c":200.33,"h":200.33,"l":200.17,"n":8,"o":200.17,"t":"2026-10-09T11:05:00Z","v":1007,"vw":200.306421},{"c":199.2409,"h":199.2409,"l":199.2409,"n":3,"o":199.2409,"t":"2026-10-09T11:10:00Z","v":167,"vw":199.2409},{"c":199,"h":199,"l":199,"n":1,"o":199,"t":"2026-10-09T11:25:00Z","v":100,"vw":199},{"c":199.42,"h":199.42,"l":199.42,"n":10,"o":199.42,"t":"2026-10-09T13:05:00Z","v":449,"vw":199.42},{"c":199.98,"h":199.98,"l":199.93,"n":10,"o":199.93,"t":"2026-10-09T13:25:00Z","v":297,"vw":199.95},{"c":199.515,"h":201.17,"l":198.85,"n":1256,"o":199.31,"t":"2026-10-09T13:30:00Z","v":180316,"vw":199.54524},{"c":200.46,"h":200.78,"l":199.49,"n":538,"o":199.49,"t":"2026-10-09T13:35:00Z","v":24274,"vw":200.35897},{"c":200.065,"h":200.79,"l":199.8902,"n":649,"o":200.3223,"t":"2026-10-09T13:40:00Z","v":42453,"vw":200.242316},{"c":200.165,"h":200.44,"l":199.88,"n":869,"o":200.07,"t":"2026-10-09T13:45:00Z","v":48871,"vw":200.243708},{"c":200.24,"h":200.41,"l":199.94,"n":655,"o":200.1725,"t":"2026-10-09T13:50:00Z","v":28214,"vw":200.202948},{"c":200.76,"h":200.925,"l":200.17,"n":664,"o":200.18,"t":"2026-10-09T13:55:00Z","v":27737,"vw":200.620376},{"c":200.545,"h":201.025,"l":200.44,"n":925,"o":200.8495,"t":"2026-10-09T14:00:00Z","v":38717,"vw":200.706341},{"c":200.4,"h":200.72,"l":200.15,"n":602,"o":200.58,"t":"2026-10-09T14:05:00Z","v":19844,"vw":200.387323},{"c":200.3825,"h":200.62,"l":200.2,"n":605,"o":200.41,"t":"2026-10-09T14:10:00Z","v":20190,"vw":200.423976},{"c":200.4345,"h":200.69,"l":200.3001,"n":567,"o":200.3001,"t":"2026-10-09T14:15:00Z","v":19612,"vw":200.464648},{"c":200.5,"h":200.98,"l":200.32,"n":800,"o":200.51,"t":"2026-10-09T14:20:00Z","v":36630,"vw":200.679702},{"c":200.37,"h":200.56,"l":200.3,"n":644,"o":200.5,"t":"2026-10-09T14:25:00Z","v":141829,"vw":200.359001},{"c":199.795,"h":200.4,"l":199.68,"n":807,"o":200.36,"t":"2026-10-09T14:30:00Z","v":43850,"vw":200.094644},{"c":200.23,"h":200.31,"l":199.69,"n":480,"o":199.69,"t":"2026-10-09T14:35:00Z","v":19423,"vw":199.954763},{"c":200.24,"h":200.48,"l":200.1157,"n":428,"o":200.48,"t":"2026-10-09T14:40:00Z","v":19071,"vw":200.318667},{"c":199.98,"h":200.26,"l":199.935,"n":486,"o":200.25,"t":"2026-10-09T14:45:00Z","v":15290,"vw":200.117117},{"c":200.07,"h":200.18,"l":199.87,"n":776,"o":200,"t":"2026-10-09T14:50:00Z","v":44929,"vw":200.068448},{"c":200.36,"h":200.47,"l":200.07,"n":685,"o":200.115,"t":"2026-10-09T14:55:00Z","v":27758,"vw":200.321862},{"c":200.23,"h":200.37,"l":200.03,"n":698,"o":200.325,"t":"2026-10-09T15:00:00Z","v":21999,"vw":200.246947},{"c":200.4,"h":200.42,"l":200.21,"n":549,"o":200.26,"t":"2026-10-09T15:05:00Z","v":20157,"vw":200.325382},{"c":200.16,"h":200.43,"l":200.045,"n":614,"o":200.4,"t":"2026-10-09T15:10:00Z","v":23649,"vw":200.312375},{"c":200.33,"h":200.435,"l":200.21,"n":508,"o":200.22,"t":"2026-10-09T15:15:00Z","v":19809,"vw":200.293866},{"c":200.42,"h":200.58,"l":200.22,"n":550,"o":200.36,"t":"2026-10-09T15:20:00Z","v":20412,"vw":200.36131},{"c":200.375,"h":200.44,"l":200.25,"n":465,"o":200.36,"t":"2026-10-09T15:25:00Z","v":30393,"vw":200.359119},{"c":200.3,"h":200.365,"l":200.2,"n":536,"o":200.36,"t":"2026-10-09T15:30:00Z","v":16688,"vw":200.269695},{"c":199.635,"h":200.285,"l":199.6,"n":759,"o":200.27,"t":"2026-10-09T15:35:00Z","v":35004,"vw":199.908992},{"c":199.64,"h":199.87,"l":199.53,"n":476,"o":199.71,"t":"2026-10-09T15:40:00Z","v":21664,"vw":199.617807},{"c":199.86,"h":199.91,"l":199.53,"n":595,"o":199.655,"t":"2026-10-09T15:45:00Z","v":23949,"vw":199.762927},{"c":199.7,"h":199.86,"l":199.63,"n":451,"o":199.86,"t":"2026-10-09T15:50:00Z","v":16029,"vw":199.781361},{"c":199.85,"h":199.92,"l":199.71,"n":500,"o":199.71,"t":"2026-10-09T15:55:00Z","v":13802,"vw":199.806469},{"c":199.86,"h":200.0796,"l":199.73,"n":429,"o":199.905,"t":"2026-10-09T16:00:00Z","v":12033,"vw":199.916237},{"c":200.08,"h":200.1,"l":199.71,"n":441,"o":199.85,"t":"2026-10-09T16:05:00Z","v":16843,"vw":199.849981},{"c":200.36,"h":200.49,"l":200.05,"n":620,"o":200.05,"t":"2026-10-09T16:10:00Z","v":27688,"vw":200.349748},{"c":200.575,"h":200.7195,"l":200.27,"n":413,"o":200.375,"t":"2026-10-09T16:15:00Z","v":12822,"vw":200.51068},{"c":200.51,"h":200.69,"l":200.5,"n":464,"o":200.58,"t":"2026-10-09T16:20:00Z","v":21211,"vw":200.610772},{"c":200.45,"h":200.55,"l":200.45,"n":318,"o":200.54,"t":"2026-10-09T16:25:00Z","v":10167,"vw":200.49467},{"c":200.445,"h":200.54,"l":200.4,"n":408,"o":200.48,"t":"2026-10-09T16:30:00Z","v":14079,"vw":200.457039},{"c":200.54,"h":200.54,"l":200.41,"n":369,"o":200.41,"t":"2026-10-09T16:35:00Z","v":15168,"vw":200.464936},{"c":200.635,"h":200.74,"l":200.58,"n":356,"o":200.58,"t":"2026-10-09T16:40:00Z","v":12959,"vw":200.643538},{"c":200.79,"h":200.8,"l":200.625,"n":402,"o":200.63,"t":"2026-10-09T16:45:00Z","v":10569,"vw":200.706939},{"c":200.665,"h":200.8299,"l":200.565,"n":452,"o":200.78,"t":"2026-10-09T16:50:00Z","v":70682,"vw":200.699091},{"c":200.745,"h":200.83,"l":200.6,"n":507,"o":200.71,"t":"2026-10-09T16:55:00Z","v":15670,"vw":200.698086},{"c":200.63,"h":200.83,"l":200.58,"n":592,"o":200.77,"t":"2026-10-09T17:00:00Z","v":19151,"vw":200.713656},{"c":200.415,"h":200.6989,"l":200.415,"n":467,"o":200.6989,"t":"2026-10-09T17:05:00Z","v":21449,"vw":200.617075},{"c":200.49,"h":200.49,"l":200.29,"n":521,"o":200.3902,"t":"2026-10-09T17:10:00Z","v":16679,"vw":200.385994},{"c":200.265,"h":200.455,"l":200.265,"n":333,"o":200.455,"t":"2026-10-09T17:15:00Z","v":9769,"vw":200.347105},{"c":200.36,"h":200.4,"l":200.2,"n":482,"o":200.33,"t":"2026-10-09T17:20:00Z","v":24844,"vw":200.270109},{"c":200.37,"h":200.41,"l":200.255,"n":392,"o":200.4,"t":"2026-10-09T17:25:00Z","v":11790,"vw":200.357206},{"c":200.21,"h":200.5,"l":200.16,"n":400,"o":200.42,"t":"2026-10-09T17:30:00Z","v":40666,"vw":200.297825},{"c":200.17,"h":200.255,"l":200.12,"n":384,"o":200.23,"t":"2026-10-09T17:35:00Z","v":10389,"vw":200.181268},{"c":200.26,"h":200.26,"l":200.13,"n":375,"o":200.17,"t":"2026-10-09T17:40:00Z","v":9491,"vw":200.176182},{"c":200.29,"h":200.31,"l":200.17,"n":417,"o":200.28,"t":"2026-10-09T17:45:00Z","v":11084,"vw":200.248699},{"c":200.305,"h":200.38,"l":200.1705,"n":625,"o":200.325,"t":"2026-10-09T17:50:00Z","v":24373,"vw":200.242368},{"c":200.23,"h":200.28,"l":200.17,"n":508,"o":200.28,"t":"2026-10-09T17:55:00Z","v":11625,"vw":200.243963},{"c":200.26,"h":200.31,"l":200.2,"n":467,"o":200.26,"t":"2026-10-09T18:00:00Z","v":11491,"vw":200.260417},{"c":199.98,"h":200.28,"l":199.92,"n":597,"o":200.25,"t":"2026-10-09T18:05:00Z","v":19130,"vw":200.142042},{"c":200.045,"h":200.115,"l":199.96,"n":393,"o":200.01,"t":"2026-10-09T18:10:00Z","v":12457,"vw":200.055947},{"c":200.0825,"h":200.14,"l":200.03,"n":382,"o":200.045,"t":"2026-10-09T18:15:00Z","v":23005,"vw":200.077203},{"c":200.13,"h":200.17,"l":199.97,"n":432,"o":200.1,"t":"2026-10-09T18:20:00Z","v":12490,"vw":200.07383},{"c":200.27,"h":200.365,"l":200.135,"n":494,"o":200.135,"t":"2026-10-09T18:25:00Z","v":11919,"vw":200.256976},{"c":200.47,"h":200.47,"l":200.33,"n":598,"o":200.34,"t":"2026-10-09T18:30:00Z","v":22440,"vw":200.384293},{"c":200.255,"h":200.395,"l":200.231,"n":376,"o":200.38,"t":"2026-10-09T18:35:00Z","v":11869,"vw":200.319505},{"c":200.18,"h":200.28,"l":200.155,"n":441,"o":200.27,"t":"2026-10-09T18:40:00Z","v":13503,"vw":200.225328},{"c":199.68,"h":200.21,"l":199.66,"n":524,"o":200.18,"t":"2026-10-09T18:45:00Z","v":21161,"vw":199.830814},{"c":199.5035,"h":199.75,"l":199.33,"n":579,"o":199.67,"t":"2026-10-09T18:50:00Z","v":28474,"vw":199.509488},{"c":199.595,"h":199.6,"l":199.32,"n":603,"o":199.51,"t":"2026-10-09T18:55:00Z","v":23898,"vw":199.477029},{"c":199.76,"h":199.83,"l":199.64,"n":516,"o":199.68,"t":"2026-10-09T19:00:00Z","v":27583,"vw":199.72194},{"c":199.885,"h":199.93,"l":199.76,"n":587,"o":199.76,"t":"2026-10-09T19:05:00Z","v":30629,"vw":199.850318},{"c":200.06,"h":200.11,"l":199.92,"n":506,"o":199.9308,"t":"2026-10-09T19:10:00Z","v":15720,"vw":200.037965},{"c":200.035,"h":200.08,"l":200.01,"n":531,"o":200.03,"t":"2026-10-09T19:15:00Z","v":17769,"vw":200.036029},{"c":200.1743,"h":200.19,"l":200.02,"n":541,"o":200.0201,"t":"2026-10-09T19:20:00Z","v":15634,"vw":200.105004},{"c":199.9,"h":200.125,"l":199.85,"n":777,"o":200.125,"t":"2026-10-09T19:25:00Z","v":27436,"vw":199.982104},{"c":200.36,"h":200.36,"l":199.84,"n":1002,"o":199.875,"t":"2026-10-09T19:30:00Z","v":47063,"vw":199.97834},{"c":200.2301,"h":200.505,"l":200.165,"n":1106,"o":200.45,"t":"2026-10-09T19:35:00Z","v":57988,"vw":200.303349},{"c":200.2,"h":200.28,"l":200.12,"n":923,"o":200.24,"t":"2026-10-09T19:40:00Z","v":30796,"vw":200.191133},{"c":200.1947,"h":200.215,"l":200.01,"n":1078,"o":200.17,"t":"2026-10-09T19:45:00Z","v":30918,"vw":200.160095},{"c":200.04,"h":200.16,"l":199.87,"n":1579,"o":200.16,"t":"2026-10-09T19:50:00Z","v":84214,"vw":200.019806},{"c":201.19,"h":201.285,"l":199.975,"n":5921,"o":200.02,"t":"2026-10-09T19:55:00Z","v":328494,"vw":200.945374},{"c":201.19,"h":201.19,"l":201.19,"n":73,"o":201.19,"t":"2026-10-09T20:00:00Z","v":789307,"vw":201.19},{"c":201.19,"h":201.19,"l":201.19,"n":4,"o":201.19,"t":"2026-10-09T21:40:00Z","v":195,"vw":201.19},{"c":200.98,"h":200.98,"l":200.98,"n":4,"o":200.98,"t":"2026-10-09T22:45:00Z","v":476,"vw":200.98},{"c":200.9437,"h":200.9437,"l":200.9437,"n":1,"o":200.9437,"t":"2026-10-09T23:00:00Z","v":100,"vw":200.9437},{"c":201.19,"h":201.19,"l":201.19,"n":1,"o":201.19,"t":"2026-10-09T23:35:00Z","v":100,"vw":201.19},{"c":201.73,"h":201.73,"l":201.73,"n":3,"o":201.73,"t":"2026-10-12T08:10:00Z","v":248,"vw":201.73},{"c":202,"h":202,"l":202,"n":1,"o":202,"t":"2026-10-12T08:20:00Z","v":100,"vw":202},{"c":202,"h":202,"l":202,"n":2,"o":202,"t":"2026-10-12T08:30:00Z","v":283,"vw":202},{"c":202.06,"h":202.06,"l":202.06,"n":2,"o":202.06,"t":"2026-10-12T08:45:00Z","v":382,"vw":202.06},{"c":202.11,"h":202.11,"l":202.11,"n":2,"o":202.11,"t":"2026-10-12T09:05:00Z","v":337,"vw":202.11},{"c":202,"h":202,"l":202,"n":3,"o":202,"t":"2026-10-12T09:20:00Z","v":279,"vw":202},{"c":202.09,"h":202.09,"l":202.09,"n":6,"o":202.09,"t":"2026-10-12T09:35:00Z","v":350,"vw":202.09},{"c":202.04,"h":202.04,"l":202.04,"n":10,"o":202.04,"t":"2026-10-12T09:55:00Z","v":365,"vw":202.04},{"c":202,"h":202,"l":202,"n":2,"o":202,"t":"2026-10-12T10:05:00Z","v":205,"vw":202},{"c":202.04,"h":202.04,"l":202.04,"n":2,"o":202.04,"t":"2026-10-12T10:10:00Z","v":312,"vw":202.04},{"c":201.89,"h":201.9,"l":201.89,"n":10,"o":201.9,"t":"2026-10-12T10:15:00Z","v":477,"vw":201.896078},{"c":201.95,"h":201.95,"l":201.95,"n":2,"o":201.95,"t":"2026-10-12T10:20:00Z","v":339,"vw":201.95},{"c":201.73,"h":202,"l":201.73,"n":5,"o":202,"t":"2026-10-12T10:35:00Z","v":1016,"vw":201.802781},{"c":201.19,"h":201.38,"l":201.19,"n":15,"o":201.38,"t":"2026-10-12T11:00:00Z","v":505,"vw":201.331899},{"c":201.2,"h":201.2,"l":201.2,"n":3,"o":201.2,"t":"2026-10-12T11:20:00Z","v":200,"vw":201.2},{"c":201.54,"h":201.54,"l":201.54,"n":3,"o":201.54,"t":"2026-10-12T11:40:00Z","v":361,"vw":201.54},{"c":201.68,"h":201.68,"l":201.68,"n":5,"o":201.68,"t":"2026-10-12T12:30:00Z","v":395,"vw":201.68},{"c":201.9561,"h":201.9561,"l":201.9561,"n":1,"o":201.9561,"t":"2026-10-12T12:45:00Z","v":327,"vw":201.9561},{"c":201.8,"h":201.8,"l":201.64,"n":9,"o":201.8,"t":"2026-10-12T12:55:00Z","v":850,"vw":201.70851},{"c":201.5,"h":201.7,"l":201.5,"n":21,"o":201.7,"t":"2026-10-12T13:00:00Z","v":1609,"vw":201.574903},{"c":201.65,"h":201.65,"l":201.65,"n":2,"o":201.65,"t":"2026-10-12T13:10:00Z","v":233,"vw":201.65},{"c":201.15,"h":201.15,"l":201.15,"n":5,"o":201.15,"t":"2026-10-12T13:25:00Z","v":350,"vw":201.15},{"c":201.48,"h":202.29,"l":200.5001,"n":883,"o":201.52,"t":"2026-10-12T13:30:00Z","v":118117,"vw":201.410133},{"c":201.67,"h":202.06,"l":201.45,"n":463,"o":201.97,"t":"2026-10-12T13:35:00Z","v":36233,"vw":201.74523},{"c":201.44,"h":202.034,"l":201.335,"n":783,"o":201.76,"t":"2026-10-12T13:40:00Z","v":69773,"vw":201.660228},{"c":201.45,"h":201.555,"l":200.965,"n":600,"o":201.475,"t":"2026-10-12T13:45:00Z","v":52218,"vw":201.34743},{"c":202.67,"h":202.7213,"l":201.59,"n":496,"o":201.59,"t":"2026-10-12T13:50:00Z","v":24779,"vw":202.395477},{"c":202.3,"h":202.77,"l":202.23,"n":433,"o":202.77,"t":"2026-10-12T13:55:00Z","v":17610,"vw":202.438062},{"c":202.5,"h":202.5,"l":201.8101,"n":506,"o":202.22,"t":"2026-10-12T14:00:00Z","v":27138,"vw":202.135314},{"c":202.11,"h":202.665,"l":202.07,"n":641,"o":202.505,"t":"2026-10-12T14:05:00Z","v":32991,"vw":202.346026},{"c":202.265,"h":202.5,"l":202.0843,"n":511,"o":202.0843,"t":"2026-10-12T14:10:00Z","v":30794,"vw":202.291657},{"c":202.135,"h":202.33,"l":202.05,"n":468,"o":202.32,"t":"2026-10-12T14:15:00Z","v":19201,"vw":202.196678},{"c":202.305,"h":202.41,"l":202.1175,"n":545,"o":202.1175,"t":"2026-10-12T14:20:00Z","v":26463,"vw":202.229619},{"c":201.51,"h":202.26,"l":201.5,"n":754,"o":202.17,"t":"2026-10-12T14:25:00Z","v":38729,"vw":201.921856},{"c":201.51,"h":201.87,"l":201.5,"n":487,"o":201.53,"t":"2026-10-12T14:30:00Z","v":16553,"vw":201.68343},{"c":201.805,"h":201.91,"l":201.33,"n":734,"o":201.635,"t":"2026-10-12T14:35:00Z","v":46030,"vw":201.568706},{"c":201.525,"h":201.8699,"l":201.36,"n":464,"o":201.755,"t":"2026-10-12T14:40:00Z","v":17124,"vw":201.53384},{"c":201.15,"h":201.52,"l":201.12,"n":678,"o":201.4976,"t":"2026-10-12T14:45:00Z","v":31713,"vw":201.292699},{"c":201.35,"h":201.53,"l":200.985,"n":999,"o":201.145,"t":"2026-10-12T14:50:00Z","v":92627,"vw":201.312878},{"c":201.395,"h":202.025,"l":201.345,"n":1161,"o":201.4,"t":"2026-10-12T14:55:00Z","v":117882,"vw":201.700046},{"c":201.635,"h":201.755,"l":201.39,"n":567,"o":201.4,"t":"2026-10-12T15:00:00Z","v":57111,"vw":201.544335},{"c":201.35,"h":201.735,"l":201.235,"n":775,"o":201.57,"t":"2026-10-12T15:05:00Z","v":46138,"vw":201.542939},{"c":201.45,"h":201.55,"l":201.19,"n":671,"o":201.285,"t":"2026-10-12T15:10:00Z","v":43888,"vw":201.334142},{"c":201.435,"h":201.49,"l":201.24,"n":514,"o":201.45,"t":"2026-10-12T15:15:00Z","v":24978,"vw":201.390483},{"c":201.25,"h":201.52,"l":201.23,"n":430,"o":201.46,"t":"2026-10-12T15:20:00Z","v":15922,"vw":201.325133},{"c":201.31,"h":201.35,"l":201.05,"n":497,"o":201.255,"t":"2026-10-12T15:25:00Z","v":25920,"vw":201.190952},{"c":201.36,"h":201.46,"l":201.12,"n":538,"o":201.31,"t":"2026-10-12T15:30:00Z","v":25611,"vw":201.281785},{"c":201.87,"h":201.87,"l":201.1,"n":582,"o":201.29,"t":"2026-10-12T15:35:00Z","v":18803,"vw":201.314657},{"c":201.6173,"h":201.89,"l":201.435,"n":634,"o":201.89,"t":"2026-10-12T15:40:00Z","v":25969,"vw":201.645798},{"c":201.11,"h":201.6399,"l":201.0881,"n":478,"o":201.6399,"t":"2026-10-12T15:45:00Z","v":20423,"vw":201.357787},{"c":201.31,"h":201.36,"l":201.01,"n":365,"o":201.21,"t":"2026-10-12T15:50:00Z","v":14401,"vw":201.276264},{"c":201.12,"h":201.315,"l":201.01,"n":368,"o":201.31,"t":"2026-10-12T15:55:00Z","v":11262,"vw":201.191343},{"c":201.37,"h":201.46,"l":201.145,"n":287,"o":201.145,"t":"2026-10-12T16:00:00Z","v":8922,"vw":201.280006},{"c":201.49,"h":201.49,"l":201.39,"n":296,"o":201.4,"t":"2026-10-12T16:05:00Z","v":10643,"vw":201.423383},{"c":201.36,"h":201.65,"l":201.34,"n":487,"o":201.53,"t":"2026-10-12T16:10:00Z","v":15654,"vw":201.48353},{"c":201.5,"h":201.59,"l":201.375,"n":273,"o":201.375,"t":"2026-10-12T16:15:00Z","v":7519,"vw":201.473558},{"c":201.495,"h":201.67,"l":201.48,"n":382,"o":201.55,"t":"2026-10-12T16:20:00Z","v":15154,"vw":201.578878},{"c":201.49,"h":201.59,"l":201.38,"n":350,"o":201.49,"t":"2026-10-12T16:25:00Z","v":9778,"vw":201.506502},{"c":201.215,"h":201.5232,"l":201.215,"n":297,"o":201.48,"t":"2026-10-12T16:30:00Z","v":10319,"vw":201.394957},{"c":201.055,"h":201.3332,"l":201.01,"n":340,"o":201.25,"t":"2026-10-12T16:35:00Z","v":18236,"vw":201.214882},{"c":201.08,"h":201.14,"l":200.995,"n":328,"o":201.1099,"t":"2026-10-12T16:40:00Z","v":11329,"vw":201.056475},{"c":201.18,"h":201.27,"l":201.06,"n":344,"o":201.085,"t":"2026-10-12T16:45:00Z","v":12918,"vw":201.18331},{"c":201.16,"h":201.2799,"l":201.02,"n":257,"o":201.2799,"t":"2026-10-12T16:50:00Z","v":13225,"vw":201.210838},{"c":201.315,"h":201.36,"l":201.1,"n":379,"o":201.175,"t":"2026-10-12T16:55:00Z","v":11307,"vw":201.264574},{"c":201.28,"h":201.36,"l":201.2112,"n":288,"o":201.25,"t":"2026-10-12T17:00:00Z","v":9472,"vw":201.271126},{"c":201.325,"h":201.41,"l":201.26,"n":297,"o":201.2825,"t":"2026-10-12T17:05:00Z","v":11863,"vw":201.338278},{"c":201.18,"h":201.345,"l":201.09,"n":384,"o":201.345,"t":"2026-10-12T17:10:00Z","v":15688,"vw":201.280932},{"c":201.45,"h":201.47,"l":201.15,"n":333,"o":201.18,"t":"2026-10-12T17:15:00Z","v":12041,"vw":201.269208},{"c":201.54,"h":201.59,"l":201.495,"n":361,"o":201.515,"t":"2026-10-12T17:20:00Z","v":17567,"vw":201.546851},{"c":201.64,"h":201.64,"l":201.47,"n":338,"o":201.54,"t":"2026-10-12T17:25:00Z","v":9646,"vw":201.565675},{"c":201.545,"h":201.695,"l":201.5231,"n":251,"o":201.625,"t":"2026-10-12T17:30:00Z","v":7510,"vw":201.612824},{"c":201.6,"h":201.6404,"l":201.545,"n":319,"o":201.545,"t":"2026-10-12T17:35:00Z","v":11068,"vw":201.576735},{"c":201.785,"h":201.92,"l":201.575,"n":492,"o":201.58,"t":"2026-10-12T17:40:00Z","v":21364,"vw":201.788539},{"c":201.925,"h":201.965,"l":201.72,"n":482,"o":201.785,"t":"2026-10-12T17:45:00Z","v":25660,"vw":201.877933},{"c":201.85,"h":202,"l":201.84,"n":585,"o":201.96,"t":"2026-10-12T17:50:00Z","v":20204,"vw":201.926122},{"c":201.81,"h":201.99,"l":201.81,"n":351,"o":201.905,"t":"2026-10-12T17:55:00Z","v":14405,"vw":201.906462},{"c":202.155,"h":202.465,"l":201.815,"n":769,"o":201.815,"t":"2026-10-12T18:00:00Z","v":230383,"vw":202.001023},{"c":202.27,"h":202.27,"l":202.02,"n":405,"o":202.155,"t":"2026-10-12T18:05:00Z","v":26706,"vw":202.144107},{"c":202.21,"h":202.29,"l":202.16,"n":403,"o":202.23,"t":"2026-10-12T18:10:00Z","v":15486,"vw":202.243504},{"c":202.165,"h":202.2182,"l":202.1,"n":341,"o":202.215,"t":"2026-10-12T18:15:00Z","v":9368,"vw":202.171753},{"c":202.15,"h":202.19,"l":201.98,"n":507,"o":202.14,"t":"2026-10-12T18:20:00Z","v":25493,"vw":202.081057},{"c":202.215,"h":202.44,"l":202.155,"n":570,"o":202.155,"t":"2026-10-12T18:25:00Z","v":35526,"vw":202.305846},{"c":202.255,"h":202.29,"l":202.06,"n":433,"o":202.215,"t":"2026-10-12T18:30:00Z","v":19518,"vw":202.214056},{"c":202.32,"h":202.36,"l":202.25,"n":416,"o":202.315,"t":"2026-10-12T18:35:00Z","v":14608,"vw":202.313671},{"c":202.19,"h":202.34,"l":202.11,"n":416,"o":202.3,"t":"2026-10-12T18:40:00Z","v":13587,"vw":202.193241},{"c":202.34,"h":202.48,"l":202.23,"n":469,"o":202.23,"t":"2026-10-12T18:45:00Z","v":15407,"vw":202.360014},{"c":202.36,"h":202.46,"l":202.265,"n":462,"o":202.34,"t":"2026-10-12T18:50:00Z","v":15940,"vw":202.392726},{"c":202.225,"h":202.39,"l":202.15,"n":486,"o":202.385,"t":"2026-10-12T18:55:00Z","v":16773,"vw":202.29806},{"c":202.37,"h":202.5047,"l":202.1914,"n":463,"o":202.25,"t":"2026-10-12T19:00:00Z","v":22287,"vw":202.30642},{"c":202.41,"h":202.46,"l":202.29,"n":410,"o":202.38,"t":"2026-10-12T19:05:00Z","v":13989,"vw":202.378684},{"c":202.2575,"h":202.505,"l":202.18,"n":650,"o":202.41,"t":"2026-10-12T19:10:00Z","v":23846,"vw":202.367737},{"c":202.2048,"h":202.275,"l":202.09,"n":565,"o":202.265,"t":"2026-10-12T19:15:00Z","v":25717,"vw":202.218672},{"c":202.025,"h":202.24,"l":201.98,"n":539,"o":202.22,"t":"2026-10-12T19:20:00Z","v":15443,"vw":202.118054},{"c":202.03,"h":202.08,"l":201.94,"n":713,"o":202.035,"t":"2026-10-12T19:25:00Z","v":22414,"vw":202.014978},{"c":201.865,"h":202.12,"l":201.86,"n":681,"o":202.0525,"t":"2026-10-12T19:30:00Z","v":27163,"vw":202.032191},{"c":202.125,"h":202.153,"l":201.83,"n":777,"o":201.865,"t":"2026-10-12T19:35:00Z","v":27757,"vw":202.002977},{"c":201.9325,"h":202.135,"l":201.9,"n":841,"o":202.13,"t":"2026-10-12T19:40:00Z","v":41820,"vw":201.982455},{"c":202.17,"h":202.235,"l":201.96,"n":1330,"o":201.96,"t":"2026-10-12T19:45:00Z","v":107187,"vw":202.114242},{"c":202.205,"h":202.29,"l":202.01,"n":2349,"o":202.12,"t":"2026-10-12T19:50:00Z","v":134164,"vw":202.132484},{"c":201.97,"h":202.24,"l":201.96,"n":4809,"o":202.205,"t":"2026-10-12T19:55:00Z","v":266049,"vw":202.071447},{"c":202,"h":202,"l":202,"n":101,"o":202,"t":"2026-10-12T20:00:00Z","v":558705,"vw":202},{"c":202,"h":202,"l":202,"n":1,"o":202,"t":"2026-10-12T20:15:00Z","v":129398,"vw":202},{"c":202.57,"h":202.57,"l":202.57,"n":1,"o":202.57,"t":"2026-10-12T22:30:00Z","v":100,"vw":202.57},{"c":202.17,"h":202.17,"l":202.17,"n":6,"o":202.17,"t":"2026-10-12T22:35:00Z","v":622,"vw":202.17},{"c":202,"h":202,"l":202,"n":2,"o":202,"t":"2026-10-12T22:40:00Z","v":280,"vw":202},{"c":202.28,"h":202.28,"l":202.28,"n":3,"o":202.28,"t":"2026-10-12T22:55:00Z","v":319,"vw":202.28},{"c":202.26,"h":202.26,"l":202.26,"n":2,"o":202.26,"t":"2026-10-12T23:10:00Z","v":301,"vw":202.26},{"c":202.36,"h":202.36,"l":202.36,"n":6,"o":202.36,"t":"2026-10-12T23:45:00Z","v":362,"vw":202.36},{"c":202.77,"h":203.23,"l":202.77,"n":42,"o":203.23,"t":"2026-10-13T08:00:00Z","v":1011,"vw":203.06816},{"c":203.42,"h":203.42,"l":203.42,"n":4,"o":203.42,"t":"2026-10-13T09:10:00Z","v":484,"vw":203.42},{"c":203.39,"h":203.39,"l":203.39,"n":1,"o":203.39,"t":"2026-10-13T09:20:00Z","v":100,"vw":203.39},{"c":203.64,"h":203.64,"l":203.64,"n":3,"o":203.64,"t":"2026-10-13T10:35:00Z","v":441,"vw":203.64},{"c":203.1,"h":203.1,"l":203,"n":29,"o":203,"t":"2026-10-13T11:00:00Z","v":1264,"vw":203.046745},{"c":204,"h":204,"l":204,"n":13,"o":204,"t":"2026-10-13T11:05:00Z","v":299,"vw":204},{"c":203.93,"h":203.93,"l":203.92,"n":6,"o":203.93,"t":"2026-10-13T11:45:00Z","v":586,"vw":203.925436},{"c":204.14,"h":204.14,"l":204.14,"n":1,"o":204.14,"t":"2026-10-13T12:40:00Z","v":350,"vw":204.14},{"c":203.28,"h":203.28,"l":203.28,"n":5,"o":203.28,"t":"2026-10-13T12:50:00Z","v":502,"vw":203.28},{"c":203.8,"h":203.8,"l":203.8,"n":5,"o":203.8,"t":"2026-10-13T13:00:00Z","v":209,"vw":203.8},{"c":203.85,"h":203.85,"l":203.85,"n":7,"o":203.85,"t":"2026-10-13T13:05:00Z","v":461,"vw":203.85},{"c":203.83,"h":203.85,"l":203.83,"n":220,"o":203.85,"t":"2026-10-13T13:15:00Z","v":823,"vw":203.841402},{"c":203.51,"h":203.67,"l":203.51,"n":11,"o":203.67,"t":"2026-10-13T13:20:00Z","v":824,"vw":203.605197},{"c":202.8,"h":203.82,"l":202.8,"n":20,"o":203.82,"t":"2026-10-13T13:25:00Z","v":1167,"vw":203.484942},{"c":201.975,"h":203,"l":201.68,"n":730,"o":202.87,"t":"2026-10-13T13:30:00Z","v":103074,"vw":202.898317},{"c":201.7561,"h":202.25,"l":201.33,"n":439,"o":201.97,"t":"2026-10-13T13:35:00Z","v":13492,"vw":201.680577},{"c":201.21,"h":201.36,"l":201.02,"n":282,"o":201.2,"t":"2026-10-13T13:40:00Z","v":9476,"vw":201.171766},{"c":200.8583,"h":201.29,"l":200.68,"n":502,"o":201.16,"t":"2026-10-13T13:45:00Z","v":21241,"vw":200.967212},{"c":200.59,"h":201,"l":200.59,"n":411,"o":200.71,"t":"2026-10-13T13:50:00Z","v":12981,"vw":200.764086},{"c":201.19,"h":201.31,"l":200.62,"n":362,"o":200.62,"t":"2026-10-13T13:55:00Z","v":19367,"vw":201.028629},{"c":200.64,"h":201.14,"l":200.385,"n":466,"o":201.14,"t":"2026-10-13T14:00:00Z","v":12774,"vw":200.740889},{"c":200.511,"h":200.82,"l":200.511,"n":538,"o":200.635,"t":"2026-10-13T14:05:00Z","v":19663,"vw":200.689345},{"c":200.7,"h":200.9779,"l":200.5,"n":442,"o":200.57,"t":"2026-10-13T14:10:00Z","v":17483,"vw":200.746651},{"c":200.67,"h":200.84,"l":200.5565,"n":420,"o":200.84,"t":"2026-10-13T14:15:00Z","v":14548,"vw":200.622857},{"c":200.78,"h":200.925,"l":200.7124,"n":403,"o":200.72,"t":"2026-10-13T14:20:00Z","v":11601,"vw":200.815939},{"c":200.44,"h":201.15,"l":200.23,"n":696,"o":200.84,"t":"2026-10-13T14:25:00Z","v":35253,"vw":200.776555},{"c":200.81,"h":200.81,"l":200.355,"n":423,"o":200.39,"t":"2026-10-13T14:30:00Z","v":8843,"vw":200.579216},{"c":200.65,"h":200.815,"l":200.5601,"n":497,"o":200.75,"t":"2026-10-13T14:35:00Z","v":8274,"vw":200.709153},{"c":200.62,"h":200.67,"l":200.42,"n":405,"o":200.57,"t":"2026-10-13T14:40:00Z","v":7637,"vw":200.544374},{"c":200.65,"h":200.82,"l":200.6,"n":348,"o":200.62,"t":"2026-10-13T14:45:00Z","v":6969,"vw":200.665927},{"c":201.05,"h":201.05,"l":200.465,"n":548,"o":200.66,"t":"2026-10-13T14:50:00Z","v":26544,"vw":200.6688},{"c":201.07,"h":201.07,"l":200.86,"n":396,"o":200.96,"t":"2026-10-13T14:55:00Z","v":11743,"vw":200.938634},{"c":200.745,"h":201.105,"l":200.745,"n":482,"o":201.095,"t":"2026-10-13T15:00:00Z","v":12624,"vw":200.911531},{"c":200.845,"h":200.94,"l":200.81,"n":371,"o":200.86,"t":"2026-10-13T15:05:00Z","v":10717,"vw":200.862289},{"c":200.73,"h":200.88,"l":200.68,"n":368,"o":200.85,"t":"2026-10-13T15:10:00Z","v":9967,"vw":200.770534},{"c":200.69,"h":200.89,"l":200.6,"n":461,"o":200.77,"t":"2026-10-13T15:15:00Z","v":15001,"vw":200.736455},{"c":200.7634,"h":200.85,"l":200.675,"n":506,"o":200.75,"t":"2026-10-13T15:20:00Z","v":24182,"vw":200.742497},{"c":200.45,"h":200.83,"l":200.44,"n":703,"o":200.7402,"t":"2026-10-13T15:25:00Z","v":332981,"vw":200.673167},{"c":200.945,"h":200.98,"l":200.37,"n":558,"o":200.42,"t":"2026-10-13T15:30:00Z","v":19761,"vw":200.656297},{"c":201.01,"h":201.17,"l":200.81,"n":600,"o":200.945,"t":"2026-10-13T15:35:00Z","v":21257,"vw":200.990412},{"c":201.01,"h":201.05,"l":200.93,"n":498,"o":201.005,"t":"2026-10-13T15:40:00Z","v":13196,"vw":200.995043},{"c":200.86,"h":201.0199,"l":200.8,"n":416,"o":200.99,"t":"2026-10-13T15:45:00Z","v":9710,"vw":200.920693},{"c":200.83,"h":200.96,"l":200.76,"n":514,"o":200.835,"t":"2026-10-13T15:50:00Z","v":10378,"vw":200.865364},{"c":200.94,"h":200.94,"l":200.8,"n":438,"o":200.8252,"t":"2026-10-13T15:55:00Z","v":16992,"vw":200.844041},{"c":200.615,"h":200.96,"l":200.61,"n":464,"o":200.95,"t":"2026-10-13T16:00:00Z","v":16711,"vw":200.755727},{"c":200.63,"h":200.64,"l":200.49,"n":307,"o":200.64,"t":"2026-10-13T16:05:00Z","v":11780,"vw":200.537973},{"c":200.81,"h":200.81,"l":200.5901,"n":371,"o":200.62,"t":"2026-10-13T16:10:00Z","v":26345,"vw":200.644569},{"c":200.69,"h":200.8899,"l":200.66,"n":246,"o":200.875,"t":"2026-10-13T16:15:00Z","v":8611,"vw":200.777636},{"c":200.535,"h":200.67,"l":200.49,"n":347,"o":200.6486,"t":"2026-10-13T16:20:00Z","v":10041,"vw":200.587057},{"c":200.635,"h":200.64,"l":200.46,"n":328,"o":200.49,"t":"2026-10-13T16:25:00Z","v":11031,"vw":200.533356},{"c":200.21,"h":200.6599,"l":200.1305,"n":471,"o":200.6395,"t":"2026-10-13T16:30:00Z","v":18404,"vw":200.431471},{"c":200.41,"h":200.41,"l":200.19,"n":252,"o":200.3,"t":"2026-10-13T16:35:00Z","v":11708,"vw":200.271388},{"c":200.675,"h":200.81,"l":200.41,"n":360,"o":200.41,"t":"2026-10-13T16:40:00Z","v":14839,"vw":200.636126},{"c":200.57,"h":200.665,"l":200.57,"n":326,"o":200.665,"t":"2026-10-13T16:45:00Z","v":8915,"vw":200.639516},{"c":200.5,"h":200.605,"l":200.4451,"n":282,"o":200.59,"t":"2026-10-13T16:50:00Z","v":9323,"vw":200.550775},{"c":200.525,"h":200.73,"l":200.4701,"n":404,"o":200.55,"t":"2026-10-13T16:55:00Z","v":28190,"vw":200.641804},{"c":200.595,"h":200.72,"l":200.45,"n":591,"o":200.48,"t":"2026-10-13T17:00:00Z","v":91550,"vw":200.556204},{"c":200.535,"h":200.57,"l":200.3851,"n":443,"o":200.55,"t":"2026-10-13T17:05:00Z","v":12589,"vw":200.474909},{"c":200.4412,"h":200.55,"l":200.4,"n":376,"o":200.55,"t":"2026-10-13T17:10:00Z","v":20423,"vw":200.472562},{"c":200.35,"h":200.42,"l":200.33,"n":282,"o":200.37,"t":"2026-10-13T17:15:00Z","v":7857,"vw":200.360209},{"c":200.37,"h":200.485,"l":200.27,"n":313,"o":200.37,"t":"2026-10-13T17:20:00Z","v":6969,"vw":200.391058},{"c":200.42,"h":200.4416,"l":200.35,"n":305,"o":200.42,"t":"2026-10-13T17:25:00Z","v":10399,"vw":200.409779},{"c":200.75,"h":200.75,"l":200.47,"n":590,"o":200.48,"t":"2026-10-13T17:30:00Z","v":21179,"vw":200.555482},{"c":201.03,"h":201.12,"l":200.785,"n":332,"o":200.82,"t":"2026-10-13T17:35:00Z","v":14477,"vw":200.860599},{"c":201.23,"h":201.23,"l":201,"n":412,"o":201.03,"t":"2026-10-13T17:40:00Z","v":18735,"vw":201.13446},{"c":201.365,"h":201.44,"l":201.21,"n":445,"o":201.21,"t":"2026-10-13T17:45:00Z","v":13959,"vw":201.347617},{"c":201.17,"h":201.43,"l":201.065,"n":530,"o":201.33,"t":"2026-10-13T17:50:00Z","v":39400,"vw":201.284698},{"c":200.97,"h":201.15,"l":200.87,"n":367,"o":201.15,"t":"2026-10-13T17:55:00Z","v":10863,"vw":200.987719},{"c":201.03,"h":201.1,"l":200.94,"n":367,"o":200.97,"t":"2026-10-13T18:00:00Z","v":16429,"vw":201.010457},{"c":200.94,"h":201.125,"l":200.905,"n":505,"o":201.035,"t":"2026-10-13T18:05:00Z","v":22033,"vw":201.014513},{"c":200.91,"h":201,"l":200.83,"n":387,"o":200.945,"t":"2026-10-13T18:10:00Z","v":13856,"vw":200.912039},{"c":200.98,"h":200.98,"l":200.83,"n":332,"o":200.875,"t":"2026-10-13T18:15:00Z","v":8338,"vw":200.895232},{"c":200.91,"h":201.0299,"l":200.91,"n":379,"o":201.02,"t":"2026-10-13T18:20:00Z","v":8208,"vw":200.973916},{"c":201.055,"h":201.055,"l":200.87,"n":480,"o":200.94,"t":"2026-10-13T18:25:00Z","v":16592,"vw":200.934521},{"c":201,"h":201.16,"l":200.946,"n":419,"o":201.16,"t":"2026-10-13T18:30:00Z","v":11014,"vw":201.067549},{"c":201.045,"h":201.155,"l":200.99,"n":557,"o":200.99,"t":"2026-10-13T18:35:00Z","v":16269,"vw":201.055102},{"c":201,"h":201.045,"l":200.989,"n":323,"o":201.045,"t":"2026-10-13T18:40:00Z","v":6679,"vw":201.009755},{"c":200.89,"h":201.045,"l":200.88,"n":466,"o":201,"t":"2026-10-13T18:45:00Z","v":12865,"vw":200.956658},{"c":200.96,"h":200.97,"l":200.8724,"n":389,"o":200.89,"t":"2026-10-13T18:50:00Z","v":12572,"vw":200.92265},{"c":201.1,"h":201.125,"l":200.94,"n":579,"o":200.946,"t":"2026-10-13T18:55:00Z","v":20363,"vw":201.056983},{"c":201.06,"h":201.15,"l":201.06,"n":434,"o":201.1,"t":"2026-10-13T19:00:00Z","v":12163,"vw":201.103293},{"c":201.06,"h":201.115,"l":200.9901,"n":677,"o":201.055,"t":"2026-10-13T19:05:00Z","v":22741,"vw":201.055213},{"c":201.115,"h":201.135,"l":201.04,"n":653,"o":201.06,"t":"2026-10-13T19:10:00Z","v":35903,"vw":201.063295},{"c":200.635,"h":201.12,"l":200.635,"n":700,"o":201.1,"t":"2026-10-13T19:15:00Z","v":23414,"vw":200.924689},{"c":200.605,"h":200.65,"l":200.38,"n":741,"o":200.55,"t":"2026-10-13T19:20:00Z","v":30509,"vw":200.457124},{"c":200.3,"h":200.46,"l":200.1901,"n":783,"o":200.46,"t":"2026-10-13T19:25:00Z","v":26721,"vw":200.30727},{"c":200.375,"h":200.42,"l":200.14,"n":874,"o":200.32,"t":"2026-10-13T19:30:00Z","v":31982,"vw":200.28015},{"c":200.37,"h":200.38,"l":200.2,"n":700,"o":200.375,"t":"2026-10-13T19:35:00Z","v":22272,"vw":200.30561},{"c":200.4,"h":200.45,"l":200.295,"n":1168,"o":200.36,"t":"2026-10-13T19:40:00Z","v":39567,"vw":200.362025},{"c":200.42,"h":200.49,"l":200.24,"n":1128,"o":200.37,"t":"2026-10-13T19:45:00Z","v":38256,"vw":200.394571},{"c":200.05,"h":200.43,"l":199.98,"n":2167,"o":200.43,"t":"2026-10-13T19:50:00Z","v":81757,"vw":200.178896},{"c":199.4,"h":200.04,"l":199.26,"n":7876,"o":200.01,"t":"2026-10-13T19:55:00Z","v":513061,"vw":199.490862},{"c":199.47,"h":199.47,"l":199.29,"n":89,"o":199.41,"t":"2026-10-13T20:00:00Z","v":1650994,"vw":199.290042},{"c":199.47,"h":199.47,"l":199.47,"n":1,"o":199.47,"t":"2026-10-13T20:15:00Z","v":125,"vw":199.47},{"c":199.52,"h":199.52,"l":199.52,"n":1,"o":199.52,"t":"2026-10-13T22:35:00Z","v":100,"vw":199.52},{"c":200.3,"h":200.3,"l":200.3,"n":2,"o":200.3,"t":"2026-10-14T09:20:00Z","v":414,"vw":200.3},{"c":200.6,"h":200.62,"l":200.6,"n":16,"o":200.62,"t":"2026-10-14T10:10:00Z","v":1266,"vw":200.616449},{"c":200.54,"h":200.54,"l":200.54,"n":1,"o":200.54,"t":"2026-10-14T10:40:00Z","v":250,"vw":200.54},{"c":199.99,"h":199.99,"l":199.99,"n":9,"o":199.99,"t":"2026-10-14T11:35:00Z","v":507,"vw":199.99},{"c":199.995,"h":199.995,"l":199.995,"n":5,"o":199.995,"t":"2026-10-14T12:40:00Z","v":250,"vw":199.995},{"c":201.5,"h":201.5,"l":201.5,"n":6,"o":201.5,"t":"2026-10-14T13:05:00Z","v":314,"vw":201.5},{"c":200.91,"h":201.61,"l":200.91,"n":16,"o":201.61,"t":"2026-10-14T13:20:00Z","v":440,"vw":201.26},{"c":201.22,"h":201.36,"l":201.22,"n":15,"o":201.36,"t":"2026-10-14T13:25:00Z","v":405,"vw":201.27668},{"c":201.155,"h":201.81,"l":199.99,"n":714,"o":201.04,"t":"2026-10-14T13:30:00Z","v":77104,"vw":201.059591},{"c":200.77,"h":201.5,"l":200.5,"n":689,"o":201.07,"t":"2026-10-14T13:35:00Z","v":101496,"vw":201.085222},{"c":201.27,"h":201.3,"l":200.805,"n":388,"o":200.94,"t":"2026-10-14T13:40:00Z","v":22725,"vw":201.002816},{"c":201.58,"h":201.58,"l":201.12,"n":460,"o":201.22,"t":"2026-10-14T13:45:00Z","v":34764,"vw":201.287918},{"c":201.88,"h":202.35,"l":201.25,"n":761,"o":201.53,"t":"2026-10-14T13:50:00Z","v":81172,"vw":201.805559},{"c":201.72,"h":202.06,"l":201.56,"n":705,"o":201.94,"t":"2026-10-14T13:55:00Z","v":34720,"vw":201.816125},{"c":201.94,"h":202.045,"l":201.67,"n":601,"o":201.82,"t":"2026-10-14T14:00:00Z","v":18178,"vw":201.804515},{"c":201.885,"h":202.14,"l":201.7,"n":581,"o":202.02,"t":"2026-10-14T14:05:00Z","v":20443,"vw":201.895864},{"c":201.825,"h":202.156,"l":201.77,"n":732,"o":201.95,"t":"2026-10-14T14:10:00Z","v":26858,"vw":201.987239},{"c":202.61,"h":202.61,"l":201.75,"n":782,"o":201.82,"t":"2026-10-14T14:15:00Z","v":36188,"vw":202.058427},{"c":202.5775,"h":202.82,"l":202.37,"n":870,"o":202.6,"t":"2026-10-14T14:20:00Z","v":60405,"vw":202.55403},{"c":202.33,"h":202.75,"l":202.29,"n":864,"o":202.59,"t":"2026-10-14T14:25:00Z","v":41650,"vw":202.534293},{"c":201.98,"h":202.44,"l":201.7501,"n":762,"o":202.395,"t":"2026-10-14T14:30:00Z","v":20230,"vw":202.068645},{"c":201.735,"h":202.08,"l":201.735,"n":693,"o":201.99,"t":"2026-10-14T14:35:00Z","v":32265,"vw":201.937452},{"c":201.76,"h":201.77,"l":201.48,"n":497,"o":201.54,"t":"2026-10-14T14:40:00Z","v":14210,"vw":201.625433},{"c":202.065,"h":202.11,"l":201.79,"n":670,"o":201.79,"t":"2026-10-14T14:45:00Z","v":24677,"vw":201.952652},{"c":202.32,"h":202.415,"l":202.04,"n":736,"o":202.095,"t":"2026-10-14T14:50:00Z","v":24207,"vw":202.189806},{"c":201.97,"h":202.3794,"l":201.97,"n":619,"o":202.29,"t":"2026-10-14T14:55:00Z","v":20772,"vw":202.107593},{"c":202.34,"h":202.37,"l":201.73,"n":691,"o":201.96,"t":"2026-10-14T15:00:00Z","v":22896,"vw":201.976027},{"c":202.375,"h":202.42,"l":202.19,"n":569,"o":202.19,"t":"2026-10-14T15:05:00Z","v":22124,"vw":202.317892},{"c":202.405,"h":202.56,"l":202.3315,"n":779,"o":202.395,"t":"2026-10-14T15:10:00Z","v":36314,"vw":202.434443},{"c":202.085,"h":202.42,"l":202.085,"n":682,"o":202.35,"t":"2026-10-14T15:15:00Z","v":38195,"vw":202.3352},{"c":202.1082,"h":202.19,"l":201.88,"n":801,"o":202.1,"t":"2026-10-14T15:20:00Z","v":30927,"vw":202.065255},{"c":202.0301,"h":202.31,"l":202.0301,"n":615,"o":202.075,"t":"2026-10-14T15:25:00Z","v":24788,"vw":202.148831},{"c":201.98,"h":202.23,"l":201.98,"n":501,"o":202.14,"t":"2026-10-14T15:30:00Z","v":14526,"vw":202.149792},{"c":202.37,"h":202.3901,"l":201.92,"n":532,"o":201.92,"t":"2026-10-14T15:35:00Z","v":14560,"vw":202.138608},{"c":202.235,"h":202.49,"l":202.23,"n":495,"o":202.37,"t":"2026-10-14T15:40:00Z","v":13852,"vw":202.392998},{"c":201.875,"h":202.39,"l":201.87,"n":854,"o":202.235,"t":"2026-10-14T15:45:00Z","v":43364,"vw":202.171044},{"c":202.2,"h":202.2,"l":201.845,"n":583,"o":201.845,"t":"2026-10-14T15:50:00Z","v":18031,"vw":202.019815},{"c":202.1875,"h":202.22,"l":202.09,"n":433,"o":202.175,"t":"2026-10-14T15:55:00Z","v":8840,"vw":202.173804},{"c":202.3201,"h":202.3201,"l":202.1,"n":674,"o":202.175,"t":"2026-10-14T16:00:00Z","v":35188,"vw":202.197113},{"c":202.12,"h":202.305,"l":202.04,"n":431,"o":202.305,"t":"2026-10-14T16:05:00Z","v":11255,"vw":202.164287},{"c":202.22,"h":202.48,"l":202.125,"n":524,"o":202.125,"t":"2026-10-14T16:10:00Z","v":19129,"vw":202.306355},{"c":202.47,"h":202.66,"l":202.27,"n":593,"o":202.3,"t":"2026-10-14T16:15:00Z","v":28904,"vw":202.485188},{"c":202.65,"h":202.7,"l":202.45,"n":540,"o":202.49,"t":"2026-10-14T16:20:00Z","v":21938,"vw":202.561838},{"c":202.55,"h":202.69,"l":202.53,"n":584,"o":202.65,"t":"2026-10-14T16:25:00Z","v":16049,"vw":202.592218},{"c":202.87,"h":202.95,"l":202.6,"n":726,"o":202.62,"t":"2026-10-14T16:30:00Z","v":25095,"vw":202.846457},{"c":202.735,"h":202.85,"l":202.71,"n":559,"o":202.85,"t":"2026-10-14T16:35:00Z","v":18480,"vw":202.786154},{"c":202.87,"h":202.95,"l":202.63,"n":469,"o":202.79,"t":"2026-10-14T16:40:00Z","v":12970,"vw":202.754399},{"c":202.81,"h":202.92,"l":202.7,"n":648,"o":202.8775,"t":"2026-10-14T16:45:00Z","v":21845,"vw":202.822955},{"c":202.91,"h":202.94,"l":202.77,"n":328,"o":202.795,"t":"2026-10-14T16:50:00Z","v":10711,"vw":202.862771},{"c":202.67,"h":203.11,"l":202.6001,"n":845,"o":202.92,"t":"2026-10-14T16:55:00Z","v":63698,"vw":202.931649},{"c":202.67,"h":202.71,"l":202.58,"n":426,"o":202.65,"t":"2026-10-14T17:00:00Z","v":11817,"vw":202.660055},{"c":202.83,"h":202.83,"l":202.62,"n":533,"o":202.6756,"t":"2026-10-14T17:05:00Z","v":14193,"vw":202.68329},{"c":202.77,"h":202.93,"l":202.71,"n":561,"o":202.86,"t":"2026-10-14T17:10:00Z","v":19331,"vw":202.837021},{"c":202.84,"h":202.9319,"l":202.79,"n":396,"o":202.79,"t":"2026-10-14T17:15:00Z","v":10138,"vw":202.836673},{"c":202.78,"h":202.92,"l":202.675,"n":622,"o":202.84,"t":"2026-10-14T17:20:00Z","v":16898,"vw":202.7841},{"c":202.87,"h":202.94,"l":202.68,"n":764,"o":202.79,"t":"2026-10-14T17:25:00Z","v":26428,"vw":202.823544},{"c":202.98,"h":203.135,"l":202.87,"n":629,"o":202.87,"t":"2026-10-14T17:30:00Z","v":22876,"vw":203.000741},{"c":203.395,"h":203.47,"l":202.95,"n":989,"o":203,"t":"2026-10-14T17:35:00Z","v":54349,"vw":203.186682},{"c":203.335,"h":203.46,"l":203.23,"n":604,"o":203.39,"t":"2026-10-14T17:40:00Z","v":18745,"vw":203.322397},{"c":203.375,"h":203.58,"l":203.295,"n":668,"o":203.34,"t":"2026-10-14T17:45:00Z","v":24769,"vw":203.392332},{"c":203.17,"h":203.58,"l":203.16,"n":786,"o":203.365,"t":"2026-10-14T17:50:00Z","v":28900,"vw":203.394691},{"c":203.06,"h":203.31,"l":202.995,"n":576,"o":203.16,"t":"2026-10-14T17:55:00Z","v":23053,"vw":203.15612},{"c":203.65,"h":203.65,"l":203.02,"n":709,"o":203.055,"t":"2026-10-14T18:00:00Z","v":33553,"vw":203.206599},{"c":203.855,"h":203.86,"l":203.58,"n":641,"o":203.59,"t":"2026-10-14T18:05:00Z","v":23374,"vw":203.716571},{"c":203.62,"h":203.9031,"l":203.61,"n":579,"o":203.87,"t":"2026-10-14T18:10:00Z","v":16388,"vw":203.769515},{"c":203.525,"h":203.855,"l":203.51,"n":645,"o":203.73,"t":"2026-10-14T18:15:00Z","v":27774,"vw":203.70779},{"c":203.75,"h":203.77,"l":203.525,"n":612,"o":203.525,"t":"2026-10-14T18:20:00Z","v":20052,"vw":203.703969},{"c":203.7,"h":203.88,"l":203.67,"n":779,"o":203.78,"t":"2026-10-14T18:25:00Z","v":21786,"vw":203.815042},{"c":203.685,"h":203.88,"l":203.58,"n":638,"o":203.67,"t":"2026-10-14T18:30:00Z","v":17122,"vw":203.707792},{"c":203.64,"h":203.81,"l":203.58,"n":540,"o":203.71,"t":"2026-10-14T18:35:00Z","v":19288,"vw":203.731739},{"c":204.145,"h":204.185,"l":203.59,"n":864,"o":203.615,"t":"2026-10-14T18:40:00Z","v":28548,"vw":203.942861},{"c":204.235,"h":204.345,"l":204.09,"n":756,"o":204.15,"t":"2026-10-14T18:45:00Z","v":25873,"vw":204.242768},{"c":204.52,"h":204.5325,"l":204.2,"n":952,"o":204.21,"t":"2026-10-14T18:50:00Z","v":177951,"vw":204.45274},{"c":204.69,"h":204.69,"l":204.47,"n":997,"o":204.525,"t":"2026-10-14T18:55:00Z","v":37469,"vw":204.58507},{"c":205.04,"h":205.04,"l":204.66,"n":1221,"o":204.74,"t":"2026-10-14T19:00:00Z","v":55283,"vw":204.931259},{"c":205.15,"h":205.1568,"l":204.96,"n":921,"o":205.06,"t":"2026-10-14T19:05:00Z","v":29483,"vw":205.062604},{"c":204.815,"h":205.1,"l":204.74,"n":1159,"o":205.1,"t":"2026-10-14T19:10:00Z","v":39948,"vw":204.93199},{"c":204.69,"h":204.885,"l":204.66,"n":1396,"o":204.815,"t":"2026-10-14T19:15:00Z","v":41198,"vw":204.820059},{"c":205.03,"h":205.055,"l":204.77,"n":1472,"o":204.77,"t":"2026-10-14T19:20:00Z","v":46399,"vw":204.927728},{"c":204.84,"h":205,"l":204.64,"n":1342,"o":205,"t":"2026-10-14T19:25:00Z","v":43994,"vw":204.765527},{"c":204.84,"h":205,"l":204.8,"n":1645,"o":204.8,"t":"2026-10-14T19:30:00Z","v":52374,"vw":204.884686},{"c":205.135,"h":205.195,"l":204.86,"n":1686,"o":204.87,"t":"2026-10-14T19:35:00Z","v":63412,"vw":205.088323},{"c":204.96,"h":205.405,"l":204.91,"n":2034,"o":205.14,"t":"2026-10-14T19:40:00Z","v":72363,"vw":205.160868},{"c":205.09,"h":205.22,"l":204.8,"n":2926,"o":204.95,"t":"2026-10-14T19:45:00Z","v":119165,"vw":205.013386},{"c":205.06,"h":205.31,"l":205.06,"n":2943,"o":205.15,"t":"2026-10-14T19:50:00Z","v":125416,"vw":205.168559},{"c":205.61,"h":205.86,"l":205.055,"n":9170,"o":205.08,"t":"2026-10-14T19:55:00Z","v":486576,"vw":205.561377},{"c":205.58,"h":205.58,"l":205.58,"n":80,"o":205.58,"t":"2026-10-14T20:00:00Z","v":1046081,"vw":205.58},{"c":205.11,"h":205.11,"l":205.11,"n":21,"o":205.11,"t":"2026-10-14T20:20:00Z","v":875,"vw":205.11},{"c":205.2,"h":205.2,"l":205.2,"n":1,"o":205.2,"t":"2026-10-14T20:30:00Z","v":100,"vw":205.2},{"c":206,"h":206,"l":205.95,"n":16,"o":205.95,"t":"2026-10-14T22:10:00Z","v":1297,"vw":205.956996},{"c":206.15,"h":206.15,"l":206.15,"n":4,"o":206.15,"t":"2026-10-14T22:20:00Z","v":155,"vw":206.15},{"c":206.03,"h":206.757,"l":206.03,"n":6,"o":206.757,"t":"2026-10-14T22:25:00Z","v":325,"vw":206.3935},{"c":206.37,"h":206.37,"l":206.37,"n":9,"o":206.37,"t":"2026-10-14T22:45:00Z","v":175,"vw":206.37},{"c":206.42,"h":206.42,"l":206.42,"n":4,"o":206.42,"t":"2026-10-14T22:50:00Z","v":224,"vw":206.42},{"c":205.8322,"h":206.3,"l":205.8322,"n":15,"o":206.23,"t":"2026-10-14T23:00:00Z","v":596,"vw":206.09888},{"c":206.42,"h":206.48,"l":206.42,"n":22,"o":206.48,"t":"2026-10-14T23:10:00Z","v":1058,"vw":206.453461},{"c":206.66,"h":206.67,"l":206.56,"n":13,"o":206.56,"t":"2026-10-14T23:45:00Z","v":916,"vw":206.6525},{"c":206.88,"h":206.88,"l":206.88,"n":47,"o":206.88,"t":"2026-10-14T23:55:00Z","v":579,"vw":206.88},{"c":207.88,"h":207.88,"l":207.63,"n":179,"o":207.63,"t":"2026-10-15T08:00:00Z","v":1502,"vw":207.735},{"c":209,"h":209,"l":209,"n":5,"o":209,"t":"2026-10-15T08:40:00Z","v":421,"vw":209},{"c":209.04,"h":209.04,"l":209.04,"n":2,"o":209.04,"t":"2026-10-15T08:50:00Z","v":266,"vw":209.04},{"c":209.03,"h":209.03,"l":208.95,"n":10,"o":208.97,"t":"2026-10-15T08:55:00Z","v":1299,"vw":208.983833},{"c":209,"h":209.6,"l":209,"n":15,"o":209.6,"t":"2026-10-15T09:00:00Z","v":434,"vw":209.239044},{"c":209.04,"h":209.04,"l":209.04,"n":4,"o":209.04,"t":"2026-10-15T09:05:00Z","v":238,"vw":209.04},{"c":208.9,"h":209.01,"l":208.9,"n":34,"o":209.01,"t":"2026-10-15T09:10:00Z","v":1483,"vw":208.954054},{"c":209.08,"h":209.08,"l":209.08,"n":3,"o":209.08,"t":"2026-10-15T09:25:00Z","v":352,"vw":209.08},{"c":208.91,"h":208.91,"l":208.82,"n":21,"o":208.91,"t":"2026-10-15T09:30:00Z","v":1553,"vw":208.900205},{"c":208.97,"h":209.21,"l":208.97,"n":24,"o":209.15,"t":"2026-10-15T09:35:00Z","v":1010,"vw":209.100311},{"c":209.03,"h":209.03,"l":209.03,"n":3,"o":209.03,"t":"2026-10-15T09:40:00Z","v":401,"vw":209.03},{"c":209.03,"h":209.03,"l":209.03,"n":3,"o":209.03,"t":"2026-10-15T09:45:00Z","v":211,"vw":209.03},{"c":209.48,"h":209.48,"l":209.45,"n":6,"o":209.45,"t":"2026-10-15T09:50:00Z","v":648,"vw":209.47027},{"c":209.46,"h":209.49,"l":209.4,"n":33,"o":209.47,"t":"2026-10-15T09:55:00Z","v":5032,"vw":209.450404},{"c":209.49,"h":209.49,"l":209.49,"n":2,"o":209.49,"t":"2026-10-15T10:00:00Z","v":288,"vw":209.49},{"c":209.62,"h":209.62,"l":209.62,"n":1,"o":209.62,"t":"2026-10-15T10:05:00Z","v":285,"vw":209.62},{"c":209.53,"h":209.57,"l":209.48,"n":8,"o":209.57,"t":"2026-10-15T10:10:00Z","v":464,"vw":209.51599},{"c":209.45,"h":209.47,"l":209.45,"n":8,"o":209.47,"t":"2026-10-15T10:15:00Z","v":517,"vw":209.46},{"c":209.4,"h":209.46,"l":209.4,"n":8,"o":209.46,"t":"2026-10-15T10:20:00Z","v":810,"vw":209.413247},{"c":209.6,"h":209.6,"l":209.6,"n":2,"o":209.6,"t":"2026-10-15T10:30:00Z","v":263,"vw":209.6},{"c":209.41,"h":209.53,"l":209.4,"n":14,"o":209.53,"t":"2026-10-15T10:40:00Z","v":2971,"vw":209.426417},{"c":209.5,"h":209.5,"l":209.5,"n":1,"o":209.5,"t":"2026-10-15T10:50:00Z","v":100,"vw":209.5},{"c":209.54,"h":209.54,"l":209.54,"n":10,"o":209.54,"t":"2026-10-15T10:55:00Z","v":250,"vw":209.54},{"c":210,"h":210,"l":209.5306,"n":173,"o":209.5306,"t":"2026-10-15T11:00:00Z","v":4448,"vw":209.931828},{"c":210.1,"h":210.1,"l":210.1,"n":7,"o":210.1,"t":"2026-10-15T11:05:00Z","v":214,"vw":210.1},{"c":209.83,"h":210.1,"l":209.83,"n":50,"o":210.1,"t":"2026-10-15T11:20:00Z","v":3070,"vw":210.020671},{"c":209.9,"h":209.91,"l":209.83,"n":26,"o":209.84,"t":"2026-10-15T11:25:00Z","v":1699,"vw":209.851539},{"c":210.1,"h":210.11,"l":210.1,"n":10,"o":210.1,"t":"2026-10-15T11:30:00Z","v":2599,"vw":210.100778},{"c":210.1,"h":210.21,"l":210.1,"n":40,"o":210.14,"t":"2026-10-15T11:35:00Z","v":1089,"vw":210.15},{"c":210.08,"h":210.1,"l":209.93,"n":22,"o":210.1,"t":"2026-10-15T11:40:00Z","v":3327,"vw":210.093406},{"c":209.82,"h":209.82,"l":209.81,"n":6,"o":209.81,"t":"2026-10-15T11:45:00Z","v":655,"vw":209.81177},{"c":209.81,"h":210,"l":209.81,"n":9,"o":210,"t":"2026-10-15T11:50:00Z","v":2389,"vw":209.982937},{"c":210.1,"h":210.1,"l":210.1,"n":3,"o":210.1,"t":"2026-10-15T11:55:00Z","v":200,"vw":210.1},{"c":209.4,"h":209.4,"l":209.4,"n":9,"o":209.4,"t":"2026-10-15T12:05:00Z","v":327,"vw":209.4},{"c":209.4,"h":209.4,"l":209.4,"n":2,"o":209.4,"t":"2026-10-15T12:10:00Z","v":397,"vw":209.4},{"c":209.4,"h":209.67,"l":209.4,"n":36,"o":209.67,"t":"2026-10-15T12:15:00Z","v":2885,"vw":209.448759},{"c":209,"h":209.1,"l":209,"n":5,"o":209.1,"t":"2026-10-15T12:35:00Z","v":398,"vw":209.041322},{"c":209.11,"h":209.18,"l":209.11,"n":14,"o":209.18,"t":"2026-10-15T12:45:00Z","v":920,"vw":209.163846},{"c":209.11,"h":209.11,"l":209.11,"n":6,"o":209.11,"t":"2026-10-15T13:00:00Z","v":305,"vw":209.11},{"c":209.11,"h":209.15,"l":209.11,"n":10,"o":209.15,"t":"2026-10-15T13:15:00Z","v":775,"vw":209.125306},{"c":209,"h":209.11,"l":209,"n":29,"o":209.11,"t":"2026-10-15T13:20:00Z","v":2588,"vw":209.054361},{"c":208.82,"h":209.6,"l":208.82,"n":46,"o":209.6,"t":"2026-10-15T13:25:00Z","v":1539,"vw":209.015},{"c":208.71,"h":210.45,"l":208.58,"n":1753,"o":210,"t":"2026-10-15T13:30:00Z","v":252006,"vw":209.829959},{"c":208.135,"h":209.58,"l":207.96,"n":1116,"o":209.03,"t":"2026-10-15T13:35:00Z","v":104749,"vw":208.672486},{"c":207.915,"h":208.48,"l":207.47,"n":1090,"o":208.06,"t":"2026-10-15T13:40:00Z","v":81293,"vw":208.059492},{"c":208.035,"h":208.77,"l":207.71,"n":1944,"o":207.945,"t":"2026-10-15T13:45:00Z","v":122393,"vw":208.336302},{"c":208.565,"h":209.1,"l":207.765,"n":1614,"o":208.1,"t":"2026-10-15T13:50:00Z","v":92379,"vw":208.357295},{"c":207.59,"h":209.06,"l":207.59,"n":1842,"o":208.62,"t":"2026-10-15T13:55:00Z","v":120261,"vw":208.607993},{"c":207.42,"h":207.77,"l":207.205,"n":1466,"o":207.67,"t":"2026-10-15T14:00:00Z","v":86541,"vw":207.451232},{"c":207.055,"h":207.5302,"l":206.92,"n":1655,"o":207.5302,"t":"2026-10-15T14:05:00Z","v":110607,"vw":207.184335},{"c":206.6601,"h":207.19,"l":205.8601,"n":1263,"o":207.05,"t":"2026-10-15T14:10:00Z","v":67552,"vw":206.495583},{"c":206.65,"h":206.9739,"l":206.55,"n":858,"o":206.795,"t":"2026-10-15T14:15:00Z","v":42511,"vw":206.748298},{"c":206.5,"h":206.98,"l":206.38,"n":800,"o":206.63,"t":"2026-10-15T14:20:00Z","v":36942,"vw":206.7025},{"c":206.045,"h":206.48,"l":205.91,"n":887,"o":206.46,"t":"2026-10-15T14:25:00Z","v":40634,"vw":206.150608},{"c":205.675,"h":206.22,"l":205.671,"n":1022,"o":206.16,"t":"2026-10-15T14:30:00Z","v":36581,"vw":205.965075},{"c":205.03,"h":205.9,"l":204.87,"n":1028,"o":205.675,"t":"2026-10-15T14:35:00Z","v":47120,"vw":205.635935},{"c":204.79,"h":205.2597,"l":204.21,"n":1168,"o":205.05,"t":"2026-10-15T14:40:00Z","v":61178,"vw":204.763161},{"c":204.41,"h":204.79,"l":203.93,"n":1206,"o":204.79,"t":"2026-10-15T14:45:00Z","v":61760,"vw":204.396518},{"c":203.66,"h":204.44,"l":203.47,"n":1264,"o":204.44,"t":"2026-10-15T14:50:00Z","v":64931,"vw":203.770362},{"c":203.195,"h":203.81,"l":203.15,"n":1166,"o":203.765,"t":"2026-10-15T14:55:00Z","v":54272,"vw":203.342321},{"c":203.09,"h":203.695,"l":202.95,"n":1437,"o":203.14,"t":"2026-10-15T15:00:00Z","v":82809,"vw":203.250619},{"c":202.97,"h":203.35,"l":202.83,"n":1385,"o":203.085,"t":"2026-10-15T15:05:00Z","v":72805,"vw":203.09761},{"c":202.92,"h":203.23,"l":202.61,"n":1508,"o":202.9575,"t":"2026-10-15T15:10:00Z","v":140298,"vw":202.843534},{"c":202.865,"h":203.44,"l":202.81,"n":972,"o":202.94,"t":"2026-10-15T15:15:00Z","v":42193,"vw":203.00451},{"c":202.265,"h":202.96,"l":202.21,"n":1143,"o":202.9,"t":"2026-10-15T15:20:00Z","v":55814,"vw":202.48138},{"c":203.09,"h":203.25,"l":202.22,"n":950,"o":202.2301,"t":"2026-10-15T15:25:00Z","v":48934,"vw":202.669728},{"c":203.4,"h":203.52,"l":202.855,"n":962,"o":203.09,"t":"2026-10-15T15:30:00Z","v":53013,"vw":203.222818},{"c":202.98,"h":203.41,"l":202.91,"n":734,"o":203.37,"t":"2026-10-15T15:35:00Z","v":30754,"vw":203.164478},{"c":203.06,"h":203.16,"l":202.8,"n":702,"o":202.98,"t":"2026-10-15T15:40:00Z","v":28288,"vw":202.957948},{"c":202.68,"h":203.02,"l":202.57,"n":1033,"o":203.01,"t":"2026-10-15T15:45:00Z","v":51009,"vw":202.806316},{"c":202.465,"h":202.81,"l":202.35,"n":1136,"o":202.75,"t":"2026-10-15T15:50:00Z","v":68553,"vw":202.501115},{"c":202.1,"h":202.58,"l":202,"n":941,"o":202.465,"t":"2026-10-15T15:55:00Z","v":48010,"vw":202.324073},{"c":202.2,"h":202.23,"l":201.85,"n":942,"o":202.1,"t":"2026-10-15T16:00:00Z","v":39257,"vw":202.02433},{"c":202.36,"h":202.51,"l":201.52,"n":1386,"o":202.25,"t":"2026-10-15T16:05:00Z","v":99198,"vw":201.948603},{"c":202.335,"h":202.84,"l":202.25,"n":617,"o":202.36,"t":"2026-10-15T16:10:00Z","v":32466,"vw":202.484653},{"c":201.945,"h":202.44,"l":201.94,"n":1100,"o":202.335,"t":"2026-10-15T16:15:00Z","v":84711,"vw":202.100798},{"c":202.11,"h":202.21,"l":201.95,"n":767,"o":201.96,"t":"2026-10-15T16:20:00Z","v":42512,"vw":202.128676},{"c":202.28,"h":202.38,"l":202.04,"n":841,"o":202.105,"t":"2026-10-15T16:25:00Z","v":58300,"vw":202.142766},{"c":202.34,"h":202.51,"l":202.19,"n":576,"o":202.23,"t":"2026-10-15T16:30:00Z","v":27616,"vw":202.307416},{"c":202.25,"h":202.35,"l":202.05,"n":689,"o":202.335,"t":"2026-10-15T16:35:00Z","v":43469,"vw":202.205071},{"c":202.04,"h":202.265,"l":202.03,"n":608,"o":202.23,"t":"2026-10-15T16:40:00Z","v":22143,"vw":202.187255},{"c":202.07,"h":202.11,"l":201.9401,"n":603,"o":202.02,"t":"2026-10-15T16:45:00Z","v":27814,"vw":202.012281},{"c":201.505,"h":202.15,"l":201.375,"n":885,"o":202.06,"t":"2026-10-15T16:50:00Z","v":40776,"vw":201.713958},{"c":201.37,"h":201.525,"l":201.21,"n":307,"o":201.52,"t":"2026-10-15T16:55:00Z","v":12948,"vw":201.376012},{"c":200.745,"h":200.85,"l":200.4,"n":279,"o":200.4,"t":"2026-10-15T18:10:00Z","v":10496,"vw":200.534073},{"c":200.6,"h":200.89,"l":200.51,"n":560,"o":200.83,"t":"2026-10-15T18:15:00Z","v":19055,"vw":200.661073},{"c":200.34,"h":200.69,"l":200.26,"n":685,"o":200.605,"t":"2026-10-15T18:20:00Z","v":30861,"vw":200.49233},{"c":200.34,"h":200.48,"l":200.09,"n":982,"o":200.28,"t":"2026-10-15T18:25:00Z","v":44038,"vw":200.259613},{"c":200.347,"h":200.41,"l":200.07,"n":945,"o":200.36,"t":"2026-10-15T18:30:00Z","v":46348,"vw":200.301994},{"c":200.27,"h":200.3299,"l":200.05,"n":896,"o":200.28,"t":"2026-10-15T18:35:00Z","v":49101,"vw":200.167412},{"c":200.795,"h":200.7971,"l":200.265,"n":825,"o":200.265,"t":"2026-10-15T18:40:00Z","v":37971,"vw":200.514699},{"c":200.61,"h":200.81,"l":200.5,"n":689,"o":200.75,"t":"2026-10-15T18:45:00Z","v":26301,"vw":200.657858},{"c":200.655,"h":200.73,"l":200.45,"n":678,"o":200.5925,"t":"2026-10-15T18:50:00Z","v":25517,"vw":200.622519},{"c":200.46,"h":200.72,"l":200.43,"n":864,"o":200.61,"t":"2026-10-15T18:55:00Z","v":40364,"vw":200.547352},{"c":200.5,"h":200.65,"l":200.2401,"n":948,"o":200.5057,"t":"2026-10-15T19:00:00Z","v":38752,"vw":200.447559},{"c":200.06,"h":200.52,"l":199.94,"n":1237,"o":200.5,"t":"2026-10-15T19:05:00Z","v":58707,"vw":200.200251},{"c":200.08,"h":200.1,"l":199.99,"n":1156,"o":199.995,"t":"2026-10-15T19:10:00Z","v":55365,"vw":200.045413},{"c":199.89,"h":200.07,"l":199.6101,"n":1119,"o":200.07,"t":"2026-10-15T19:15:00Z","v":48067,"vw":199.870117},{"c":200.165,"h":200.17,"l":199.88,"n":1304,"o":199.88,"t":"2026-10-15T19:20:00Z","v":82145,"vw":200.033089},{"c":199.995,"h":200.189,"l":199.91,"n":1283,"o":200.165,"t":"2026-10-15T19:25:00Z","v":66480,"vw":200.04112},{"c":200.03,"h":200.13,"l":199.79,"n":1484,"o":200.01,"t":"2026-10-15T19:30:00Z","v":95603,"vw":200.006745},{"c":200.265,"h":200.35,"l":199.77,"n":1537,"o":200.03,"t":"2026-10-15T19:35:00Z","v":100295,"vw":200.034881},{"c":199.988,"h":200.35,"l":199.85,"n":1660,"o":200.14,"t":"2026-10-15T19:40:00Z","v":101834,"vw":200.050036},{"c":199.995,"h":200.165,"l":199.89,"n":2287,"o":199.9,"t":"2026-10-15T19:45:00Z","v":130447,"vw":200.00354},{"c":200.055,"h":200.36,"l":199.95,"n":3641,"o":200,"t":"2026-10-15T19:50:00Z","v":301036,"vw":200.152096},{"c":199.83,"h":200.255,"l":199.64,"n":10001,"o":200.09,"t":"2026-10-15T19:55:00Z","v":865034,"vw":199.964586},{"c":199.85,"h":199.9,"l":199.83,"n":119,"o":199.83,"t":"2026-10-15T20:00:00Z","v":2249844,"vw":199.899586},{"c":200.77,"h":200.77,"l":200.1,"n":9,"o":200.1,"t":"2026-10-15T20:25:00Z","v":763,"vw":200.491168}],"history":[{"c":120.08,"h":120.39,"l":119.58,"n":41946,"o":120.01,"t":"2024-10-14T04:00:00Z","v":3719421,"vw":120.044371},{"c":120.42,"h":121.32,"l":120.03,"n":55400,"o":120.28,"t":"2024-10-15T04:00:00Z","v":5496927,"vw":120.452003},{"c":120.89,"h":120.99,"l":119.81,"n":40062,"o":120.13,"t":"2024-10-16T04:00:00Z","v":2794279,"vw":120.700851},{"c":120.14,"h":121.06,"l":119.825,"n":40679,"o":120.9,"t":"2024-10-17T04:00:00Z","v":2929199,"vw":120.242934},{"c":120.21,"h":120.76,"l":119.25,"n":41685,"o":120.06,"t":"2024-10-18T04:00:00Z","v":4046070,"vw":120.194576},{"c":118.96,"h":120.44,"l":118.52,"n":62789,"o":120.19,"t":"2024-10-21T04:00:00Z","v":5595527,"vw":119.109851},{"c":131.41,"h":131.97,"l":123.22,"n":152539,"o":123.32,"t":"2024-10-22T04:00:00Z","v":14411776,"vw":129.400415},{"c":131.41,"h":131.41,"l":129.0301,"n":81966,"o":129.98,"t":"2024-10-23T04:00:00Z","v":6993514,"vw":130.920685},{"c":132.8,"h":132.905,"l":131.34,"n":69353,"o":131.89,"t":"2024-10-24T04:00:00Z","v":5378860,"vw":132.387461},{"c":129.86,"h":133.27,"l":129.57,"n":60148,"o":133.015,"t":"2024-10-25T04:00:00Z","v":3888565,"vw":130.740703},{"c":130.5,"h":130.54,"l":128.74,"n":51168,"o":129.625,"t":"2024-10-28T04:00:00Z","v":5526043,"vw":130.007551},{"c":131.57,"h":132.13,"l":130.12,"n":57893,"o":130.3,"t":"2024-10-29T04:00:00Z","v":5500599,"vw":131.489139},{"c":132.11,"h":132.3,"l":131,"n":59458,"o":131.57,"t":"2024-10-30T04:00:00Z","v":4385847,"vw":131.909588},{"c":132.7,"h":134.15,"l":131.87,"n":76841,"o":132.25,"t":"2024-10-31T04:00:00Z","v":5666642,"vw":133.036359},{"c":130.65,"h":133.27,"l":130.33,"n":69199,"o":132.66,"t":"2024-11-01T04:00:00Z","v":5833198,"vw":131.395828},{"c":130.33,"h":131.64,"l":129.68,"n":48928,"o":131.23,"t":"2024-11-04T05:00:00Z","v":3915958,"vw":130.266414},{"c":132.19,"h":132.33,"l":130.27,"n":40247,"o":130.73,"t":"2024-11-05T05:00:00Z","v":3333533,"vw":131.972382},{"c":125.31,"h":132.975,"l":125.14,"n":127464,"o":132.975,"t":"2024-11-06T05:00:00Z","v":10223000,"vw":126.523265},{"c":123.78,"h":126.895,"l":123.68,"n":104257,"o":126.53,"t":"2024-11-07T05:00:00Z","v":10545473,"vw":124.566521},{"c":126.24,"h":126.82,"l":123.555,"n":80283,"o":124.45,"t":"2024-11-08T05:00:00Z","v":6365289,"vw":125.81332},{"c":124.95,"h":126.974,"l":124.8,"n":60773,"o":125.9,"t":"2024-11-11T05:00:00Z","v":5101656,"vw":125.389734},{"c":124.22,"h":125.8952,"l":123.85,"n":54902,"o":125.82,"t":"2024-11-12T05:00:00Z","v":3837081,"vw":124.470479},{"c":125.24,"h":126.42,"l":124.21,"n":48820,"o":124.85,"t":"2024-11-13T05:00:00Z","v":4936218,"vw":124.962998},{"c":128.2,"h":128.36,"l":123.8264,"n":68622,"o":124,"t":"2024-11-14T05:00:00Z","v":6851833,"vw":127.192435},{"c":128.59,"h":130.15,"l":128.34,"n":80570,"o":128.39,"t":"2024-11-15T05:00:00Z","v":9066012,"vw":129.004196},{"c":131.72,"h":131.96,"l":128.81,"n":59874,"o":129.66,"t":"2024-11-18T05:00:00Z","v":4907141,"vw":131.117908},{"c":129.54,"h":131.42,"l":128.78,"n":49054,"o":131.22,"t":"2024-11-19T05:00:00Z","v":5482561,"vw":129.831745},{"c":130.39,"h":131.24,"l":128.8,"n":47805,"o":129.62,"t":"2024-11-20T05:00:00Z","v":4172861,"vw":130.251327},{"c":131.21,"h":132.12,"l":130.41,"n":45056,"o":130.5,"t":"2024-11-21T05:00:00Z","v":3605103,"vw":131.428378},{"c":129.99,"h":131.81,"l":129.83,"n":49217,"o":131.74,"t":"2024-11-22T05:00:00Z","v":4108284,"vw":130.358914},{"c":130.71,"h":131.1,"l":129.16,"n":51770,"o":130.67,"t":"2024-11-25T05:00:00Z","v":4364140,"vw":130.416691},{"c":132.28,"h":132.94,"l":130.53,"n":50147,"o":130.73,"t":"2024-11-26T05:00:00Z","v":3462758,"vw":132.1104},{"c":131.82,"h":133.42,"l":131.73,"n":38576,"o":132.55,"t":"2024-11-27T05:00:00Z","v":4054058,"vw":132.149471},{"c":133.06,"h":133.24,"l":131.43,"n":29373,"o":131.64,"t":"2024-11-29T05:00:00Z","v":3255638,"vw":132.783963},{"c":131.02,"h":132.79,"l":130.76,"n":46231,"o":132.49,"t":"2024-12-02T05:00:00Z","v":4136777,"vw":131.153214},{"c":129.69,"h":131.95,"l":129.29,"n":41904,"o":131.69,"t":"2024-12-03T05:00:00Z","v":4739409,"vw":129.8717},{"c":130.48,"h":130.85,"l":128.92,"n":44427,"o":130.36,"t":"2024-12-04T05:00:00Z","v":4661252,"vw":130.194594},{"c":132.49,"h":133.2,"l":130.965,"n":46874,"o":131.29,"t":"2024-12-05T05:00:00Z","v":4186259,"vw":132.391272},{"c":130.56,"h":132.195,"l":130.41,"n":48186,"o":132.195,"t":"2024-12-06T05:00:00Z","v":4212554,"vw":130.886267},{"c":128.71,"h":131.07,"l":127.91,"n":53697,"o":130.3,"t":"2024-12-09T05:00:00Z","v":4759574,"vw":128.776728},{"c":128.98,"h":129.5,"l":127.73,"n":50493,"o":127.96,"t":"2024-12-10T05:00:00Z","v":3791059,"vw":128.829691},{"c":126.82,"h":129.75,"l":126.33,"n":54802,"o":129.54,"t":"2024-12-11T05:00:00Z","v":10141586,"vw":127.183136},{"c":127,"h":128,"l":126.36,"n":36121,"o":127.73,"t":"2024-12-12T05:00:00Z","v":5144717,"vw":127.038358},{"c":126.62,"h":127.8,"l":126.09,"n":40462,"o":126.31,"t":"2024-12-13T05:00:00Z","v":3233184,"vw":126.704771},{"c":125.94,"h":127.47,"l":125.83,"n":41025,"o":127.07,"t":"2024-12-16T05:00:00Z","v":5439221,"vw":126.333475},{"c":126.04,"h":126.56,"l":125.28,"n":45263,"o":125.33,"t":"2024-12-17T05:00:00Z","v":5276020,"vw":126.019064},{"c":124.55,"h":125.84,"l":124.46,"n":45653,"o":125.3,"t":"2024-12-18T05:00:00Z","v":4719804,"vw":124.90743},{"c":122.17,"h":124.69,"l":122.04,"n":58739,"o":124.38,"t":"2024-12-19T05:00:00Z","v":6985437,"vw":122.983818},{"c":124.22,"h":124.77,"l":122.21,"n":55243,"o":122.5,"t":"2024-12-20T05:00:00Z","v":10267415,"vw":123.784257},{"c":123.78,"h":123.98,"l":122.06,"n":41882,"o":123.72,"t":"2024-12-23T05:00:00Z","v":3697120,"vw":123.371457},{"c":122.91,"h":124.1,"l":122.56,"n":34239,"o":123.48,"t":"2024-12-24T05:00:00Z","v":2806600,"vw":122.924381},{"c":121.71,"h":122.32,"l":121.2,"n":34144,"o":121.49,"t":"2024-12-26T05:00:00Z","v":2425601,"vw":121.723519},{"c":121.45,"h":121.98,"l":120.902,"n":39597,"o":121.65,"t":"2024-12-27T05:00:00Z","v":3923537,"vw":121.413924},{"c":120.01,"h":121.21,"l":119.33,"n":46729,"o":121.07,"t":"2024-12-30T05:00:00Z","v":3336383,"vw":119.860629},{"c":120.35,"h":120.83,"l":119.95,"n":48886,"o":120.44,"t":"2024-12-31T05:00:00Z","v":4397852,"vw":120.343944},{"c":121.1,"h":122.14,"l":120.245,"n":43593,"o":121.34,"t":"2025-01-02T05:00:00Z","v":3391338,"vw":121.161806},{"c":122.02,"h":122.32,"l":121.14,"n":38093,"o":121.51,"t":"2025-01-03T05:00:00Z","v":3350210,"vw":121.94038},{"c":121,"h":122.92,"l":120.67,"n":45169,"o":122.11,"t":"2025-01-06T05:00:00Z","v":4993775,"vw":121.35658},{"c":121.4,"h":121.905,"l":120.64,"n":45336,"o":120.99,"t":"2025-01-07T05:00:00Z","v":4933324,"vw":121.274786},{"c":121.86,"h":121.92,"l":120,"n":48637,"o":120.86,"t":"2025-01-08T05:00:00Z","v":3569406,"vw":121.270414},{"c":117.15,"h":120.64,"l":116.98,"n":69827,"o":120,"t":"2025-01-10T05:00:00Z","v":5365207,"vw":118.063268},{"c":117.55,"h":117.77,"l":116.12,"n":57141,"o":117,"t":"2025-01-13T05:00:00Z","v":5676941,"vw":117.142349},{"c":118.47,"h":118.57,"l":117.2828,"n":42820,"o":117.78,"t":"2025-01-14T05:00:00Z","v":3942635,"vw":118.104799},{"c":118.51,"h":119.19,"l":117.18,"n":58723,"o":118.05,"t":"2025-01-15T05:00:00Z","v":5374163,"vw":118.239529},{"c":119.8,"h":120.46,"l":118.31,"n":68419,"o":118.84,"t":"2025-01-16T05:00:00Z","v":7855793,"vw":119.477118},{"c":121.59,"h":122.19,"l":119.3,"n":55696,"o":119.85,"t":"2025-01-17T05:00:00Z","v":5170141,"vw":120.994499},{"c":123.81,"h":124.1913,"l":122.22,"n":57208,"o":122.38,"t":"2025-01-21T05:00:00Z","v":5963622,"vw":123.585121},{"c":122.89,"h":123.55,"l":122.37,"n":51562,"o":123.46,"t":"2025-01-22T05:00:00Z","v":4431317,"vw":122.835323},{"c":125.43,"h":125.48,"l":122.76,"n":53195,"o":122.92,"t":"2025-01-23T05:00:00Z","v":5375315,"vw":124.843337},{"c":127.28,"h":127.41,"l":125.53,"n":48288,"o":125.59,"t":"2025-01-24T05:00:00Z","v":3685981,"vw":127.016245},{"c":130.43,"h":131.36,"l":128.625,"n":80989,"o":129.17,"t":"2025-01-27T05:00:00Z","v":7645006,"vw":130.236255},{"c":128.96,"h":131.0891,"l":128.315,"n":60754,"o":129.39,"t":"2025-01-28T05:00:00Z","v":5102078,"vw":129.425246},{"c":129.59,"h":130.725,"l":129.18,"n":57290,"o":129.31,"t":"2025-01-29T05:00:00Z","v":3869388,"vw":129.793942},{"c":130.32,"h":130.49,"l":129.05,"n":54715,"o":130.06,"t":"2025-01-30T05:00:00Z","v":3241825,"vw":130.026521},{"c":130.2,"h":131.16,"l":129.51,"n":52721,"o":129.99,"t":"2025-01-31T05:00:00Z","v":5331372,"vw":130.386671},{"c":130.39,"h":131.04,"l":128.25,"n":74231,"o":128.91,"t":"2025-02-03T05:00:00Z","v":5630128,"vw":130.092744},{"c":130.39,"h":131.165,"l":129.91,"n":71301,"o":131,"t":"2025-02-04T05:00:00Z","v":5224149,"vw":130.493496},{"c":130.98,"h":131.52,"l":130.31,"n":92104,"o":130.8,"t":"2025-02-05T05:00:00Z","v":8403538,"vw":130.98685},{"c":145.32,"h":146.78,"l":140.02,"n":154157,"o":145.94,"t":"2025-02-06T05:00:00Z","v":13752965,"vw":143.737209},{"c":144.41,"h":145.65,"l":143.8,"n":87072,"o":145.5,"t":"2025-02-07T05:00:00Z","v":7182333,"vw":144.552613},{"c":146.57,"h":146.7,"l":143.41,"n":67740,"o":144,"t":"2025-02-10T05:00:00Z","v":5896934,"vw":145.350493},{"c":147.98,"h":148.53,"l":145.5,"n":66571,"o":146.57,"t":"2025-02-11T05:00:00Z","v":4989937,"vw":147.62088},{"c":149.89,"h":150.24,"l":146.5,"n":66990,"o":146.66,"t":"2025-02-12T05:00:00Z","v":5269208,"vw":149.393335},{"c":149.18,"h":149.97,"l":148.03,"n":67894,"o":149.08,"t":"2025-02-13T05:00:00Z","v":5758644,"vw":149.108867},{"c":150.46,"h":151.22,"l":148.15,"n":67761,"o":148.76,"t":"2025-02-14T05:00:00Z","v":4778248,"vw":150.57486},{"c":148.8,"h":150.76,"l":148.65,"n":68788,"o":149.8,"t":"2025-02-18T05:00:00Z","v":7986891,"vw":149.249677},{"c":149.8,"h":149.96,"l":147.51,"n":59923,"o":149,"t":"2025-02-19T05:00:00Z","v":7051503,"vw":148.928717},{"c":151.57,"h":152.529,"l":148.34,"n":71188,"o":148.53,"t":"2025-02-20T05:00:00Z","v":7431453,"vw":151.304305},{"c":154.4,"h":154.64,"l":150.96,"n":84431,"o":151.17,"t":"2025-02-21T05:00:00Z","v":7117180,"vw":153.839187},{"c":156.28,"h":156.63,"l":154.1834,"n":92804,"o":154.4,"t":"2025-02-24T05:00:00Z","v":8687712,"vw":155.946128},{"c":157.42,"h":158.23,"l":155.91,"n":89594,"o":157.14,"t":"2025-02-25T05:00:00Z","v":9348380,"vw":157.285456},{"c":154.74,"h":158.39,"l":154.28,"n":79822,"o":157.4,"t":"2025-02-26T05:00:00Z","v":6865109,"vw":155.740603},{"c":154.02,"h":155.9,"l":153.55,"n":78782,"o":154.88,"t":"2025-02-27T05:00:00Z","v":6073211,"vw":154.343879},{"c":155.28,"h":156.04,"l":153.33,"n":82541,"o":155.36,"t":"2025-02-28T05:00:00Z","v":9655101,"vw":154.497715},{"c":158.79,"h":158.85,"l":154,"n":73884,"o":154.82,"t":"2025-03-03T05:00:00Z","v":5458987,"vw":158.008011},{"c":153.95,"h":159.51,"l":153.81,"n":104572,"o":158.48,"t":"2025-03-04T05:00:00Z","v":6243165,"vw":155.529349},{"c":153.14,"h":154.95,"l":152.65,"n":58240,"o":153.34,"t":"2025-03-05T05:00:00Z","v":4239751,"vw":153.444614},{"c":153.55,"h":154.11,"l":151.64,"n":65412,"o":152.97,"t":"2025-03-06T05:00:00Z","v":5354323,"vw":153.275724},{"c":150.95,"h":153.91,"l":150.43,"n":90975,"o":153.12,"t":"2025-03-07T05:00:00Z","v":7932452,"vw":151.499115},{"c":150.59,"h":151.66,"l":149.6486,"n":89322,"o":151.36,"t":"2025-03-10T04:00:00Z","v":11848675,"vw":150.727325},{"c":152.1,"h":153.625,"l":150.14,"n":76785,"o":150.85,"t":"2025-03-11T04:00:00Z","v":5787235,"vw":151.931775},{"c":151.32,"h":152.55,"l":150.31,"n":68972,"o":151.84,"t":"2025-03-12T04:00:00Z","v":5180819,"vw":151.369837},{"c":150.49,"h":152.76,"l":150.15,"n":63460,"o":151.72,"t":"2025-03-13T04:00:00Z","v":6258837,"vw":151.009583},{"c":151.88,"h":152.02,"l":149.8,"n":72406,"o":150.55,"t":"2025-03-14T04:00:00Z","v":5541496,"vw":151.354796},{"c":155.71,"h":155.73,"l":152.13,"n":83929,"o":152.85,"t":"2025-03-17T04:00:00Z","v":6680746,"vw":154.42536},{"c":153.84,"h":157,"l":153.59,"n":76459,"o":155.5,"t":"2025-03-18T04:00:00Z","v":8021673,"vw":154.28785},{"c":154.29,"h":154.51,"l":152.22,"n":62188,"o":153.925,"t":"2025-03-19T04:00:00Z","v":4202294,"vw":153.957266},{"c":152.47,"h":153.04,"l":151.4601,"n":62702,"o":152.71,"t":"2025-03-20T04:00:00Z","v":5016230,"vw":152.30742},{"c":151.48,"h":152.68,"l":150.35,"n":64210,"o":152.38,"t":"2025-03-21T04:00:00Z","v":11194916,"vw":151.565497},{"c":151.55,"h":152.98,"l":150.7401,"n":55628,"o":152,"t":"2025-03-24T04:00:00Z","v":6070419,"vw":151.457583},{"c":152.21,"h":152.38,"l":150.1,"n":49802,"o":152,"t":"2025-03-25T04:00:00Z","v":3797182,"vw":151.874083},{"c":154.33,"h":154.77,"l":151.955,"n":52933,"o":152,"t":"2025-03-26T04:00:00Z","v":4320438,"vw":154.003396},{"c":155.01,"h":155.76,"l":154.01,"n":53061,"o":154.36,"t":"2025-03-27T04:00:00Z","v":4398623,"vw":154.871999},{"c":155.16,"h":156.11,"l":153.54,"n":53061,"o":155.09,"t":"2025-03-28T04:00:00Z","v":4333600,"vw":155.012947},{"c":158.73,"h":159.35,"l":156,"n":79790,"o":156.09,"t":"2025-03-31T04:00:00Z","v":8395704,"vw":158.33652},{"c":158.09,"h":158.675,"l":156.74,"n":69915,"o":158.5,"t":"2025-04-01T04:00:00Z","v":4429432,"vw":157.737977},{"c":156.17,"h":158.37,"l":154.715,"n":62690,"o":158.09,"t":"2025-04-02T04:00:00Z","v":3888985,"vw":156.012097},{"c":162.07,"h":163.08,"l":158.25,"n":142565,"o":159.44,"t":"2025-04-03T04:00:00Z","v":10581505,"vw":161.721205},{"c":150.62,"h":162,"l":150.09,"n":157346,"o":161.27,"t":"2025-04-04T04:00:00Z","v":11951718,"vw":153.752599},{"c":151.23,"h":152.83,"l":145.08,"n":121553,"o":147.17,"t":"2025-04-07T04:00:00Z","v":9984253,"vw":150.181461},{"c":149.23,"h":153.29,"l":146.8,"n":111274,"o":152.75,"t":"2025-04-08T04:00:00Z","v":9016801,"vw":150.011836},{"c":151.8,"h":152.94,"l":146.15,"n":111451,"o":148.63,"t":"2025-04-09T04:00:00Z","v":10276113,"vw":150.313022},{"c":151.17,"h":153.73,"l":149.08,"n":94464,"o":152.8,"t":"2025-04-10T04:00:00Z","v":7818171,"vw":151.566535},{"c":153.89,"h":155.275,"l":151.3,"n":78409,"o":151.88,"t":"2025-04-11T04:00:00Z","v":6460909,"vw":154.027533},{"c":157.59,"h":158.23,"l":154.355,"n":63572,"o":155.44,"t":"2025-04-14T04:00:00Z","v":5904784,"vw":157.278565},{"c":160.09,"h":161.04,"l":156.845,"n":68948,"o":158.54,"t":"2025-04-15T04:00:00Z","v":6007403,"vw":159.947447},{"c":160.48,"h":162.16,"l":159.0701,"n":83761,"o":161.65,"t":"2025-04-16T04:00:00Z","v":8296057,"vw":160.399232},{"c":163.21,"h":165,"l":161.3,"n":84089,"o":161.3,"t":"2025-04-17T04:00:00Z","v":7546403,"vw":163.349893},{"c":162.18,"h":164.05,"l":159.17,"n":82117,"o":163.76,"t":"2025-04-21T04:00:00Z","v":7264753,"vw":161.709811},{"c":164.11,"h":164.69,"l":161.925,"n":100412,"o":163.29,"t":"2025-04-22T04:00:00Z","v":9509697,"vw":163.695158},{"c":168.11,"h":171.63,"l":166.08,"n":108424,"o":168.94,"t":"2025-04-23T04:00:00Z","v":9084743,"vw":168.450981},{"c":170.07,"h":170.51,"l":166.46,"n":90901,"o":168.33,"t":"2025-04-24T04:00:00Z","v":8564916,"vw":169.499917},{"c":170.24,"h":171.36,"l":168.78,"n":80038,"o":170.96,"t":"2025-04-25T04:00:00Z","v":7755789,"vw":169.957519},{"c":169.17,"h":170.52,"l":168.14,"n":75092,"o":170.29,"t":"2025-04-28T04:00:00Z","v":6153252,"vw":169.199971},{"c":170.26,"h":171.1,"l":167.77,"n":63588,"o":168.11,"t":"2025-04-29T04:00:00Z","v":5346726,"vw":170.046068},{"c":171.36,"h":172.025,"l":169.02,"n":69526,"o":171.54,"t":"2025-04-30T04:00:00Z","v":6454424,"vw":170.850151},{"c":170.05,"h":171.07,"l":168.89,"n":68691,"o":169.59,"t":"2025-05-01T04:00:00Z","v":4885894,"vw":170.301296},{"c":170.86,"h":171.49,"l":169.75,"n":57979,"o":170.4,"t":"2025-05-02T04:00:00Z","v":4451101,"vw":170.631591},{"c":173.19,"h":173.72,"l":170,"n":50426,"o":171.18,"t":"2025-05-05T04:00:00Z","v":4545056,"vw":172.721951},{"c":174.08,"h":174.21,"l":172.16,"n":56535,"o":172.78,"t":"2025-05-06T04:00:00Z","v":4081962,"vw":173.72589},{"c":175.36,"h":176.49,"l":173.1501,"n":75058,"o":173.51,"t":"2025-05-07T04:00:00Z","v":6685581,"vw":175.462557},{"c":172,"h":174.9599,"l":170.28,"n":73838,"o":174.24,"t":"2025-05-08T04:00:00Z","v":5635081,"vw":172.270221},{"c":169.7,"h":171.71,"l":169.38,"n":63988,"o":171.71,"t":"2025-05-09T04:00:00Z","v":4733523,"vw":170.06687},{"c":164.83,"h":166.595,"l":162.37,"n":134788,"o":165.64,"t":"2025-05-12T04:00:00Z","v":10006643,"vw":164.927433},{"c":163.82,"h":165.285,"l":163.6,"n":86465,"o":164.97,"t":"2025-05-13T04:00:00Z","v":5941147,"vw":164.115669},{"c":164.03,"h":165.62,"l":162.93,"n":62709,"o":163.44,"t":"2025-05-14T04:00:00Z","v":4953232,"vw":164.056166},{"c":169.14,"h":169.6,"l":164.95,"n":68391,"o":165.26,"t":"2025-05-15T04:00:00Z","v":4959484,"vw":168.507888},{"c":170.44,"h":170.6,"l":168.3672,"n":48236,"o":169.33,"t":"2025-05-16T04:00:00Z","v":3803524,"vw":169.863458},{"c":173.17,"h":173.39,"l":170.51,"n":55309,"o":171.01,"t":"2025-05-19T04:00:00Z","v":3879733,"vw":172.630614},{"c":174.12,"h":174.6,"l":172.745,"n":53802,"o":173,"t":"2025-05-20T04:00:00Z","v":3787663,"vw":173.702661},{"c":174.64,"h":175.34,"l":173.625,"n":67860,"o":174,"t":"2025-05-21T04:00:00Z","v":6245257,"vw":174.567487},{"c":175.23,"h":176.22,"l":173.16,"n":65143,"o":174.64,"t":"2025-05-22T04:00:00Z","v":4768873,"vw":175.000542},{"c":178.19,"h":178.7,"l":175.68,"n":69668,"o":175.68,"t":"2025-05-23T04:00:00Z","v":6164742,"vw":177.865179},{"c":179.23,"h":179.83,"l":177.51,"n":69766,"o":178.185,"t":"2025-05-27T04:00:00Z","v":5847979,"vw":178.967712},{"c":178.79,"h":179.46,"l":177.88,"n":47807,"o":178.28,"t":"2025-05-28T04:00:00Z","v":3286494,"vw":178.751438},{"c":177.87,"h":178.18,"l":174.93,"n":77145,"o":176.51,"t":"2025-05-29T04:00:00Z","v":5727518,"vw":176.902142},{"c":180.59,"h":181.36,"l":177.58,"n":74720,"o":178.02,"t":"2025-05-30T04:00:00Z","v":8506065,"vw":180.422375},{"c":182.75,"h":182.83,"l":179.51,"n":75538,"o":179.87,"t":"2025-06-02T04:00:00Z","v":4627400,"vw":182.029452},{"c":182.37,"h":183.94,"l":179.4203,"n":70928,"o":182.2,"t":"2025-06-03T04:00:00Z","v":4940468,"vw":181.851913},{"c":180.66,"h":182.61,"l":178.28,"n":71838,"o":182.6,"t":"2025-06-04T04:00:00Z","v":5684894,"vw":180.593612},{"c":181.96,"h":182.59,"l":179.91,"n":55920,"o":181.16,"t":"2025-06-05T04:00:00Z","v":3571074,"vw":181.719623},{"c":181.73,"h":182.5199,"l":181.0399,"n":43821,"o":181.67,"t":"2025-06-06T04:00:00Z","v":2647603,"vw":181.753617},{"c":180.63,"h":181.22,"l":178.77,"n":55388,"o":181.22,"t":"2025-06-09T04:00:00Z","v":3114520,"vw":180.350142},{"c":179.03,"h":181.29,"l":178.8,"n":56404,"o":180.59,"t":"2025-06-10T04:00:00Z","v":3225683,"vw":179.465622},{"c":183.37,"h":183.42,"l":178.6,"n":66137,"o":179.11,"t":"2025-06-11T04:00:00Z","v":3947251,"vw":182.216049},{"c":184.1,"h":184.1,"l":181.63,"n":70634,"o":183.82,"t":"2025-06-12T04:00:00Z","v":5621338,"vw":183.29797},{"c":184.33,"h":185.16,"l":183.26,"n":75217,"o":184.02,"t":"2025-06-13T04:00:00Z","v":5505836,"vw":184.07764},{"c":183.29,"h":186.69,"l":181.56,"n":80115,"o":183.91,"t":"2025-06-16T04:00:00Z","v":5187964,"vw":183.571121},{"c":183.46,"h":184.54,"l":181.63,"n":76246,"o":182.62,"t":"2025-06-17T04:00:00Z","v":7428021,"vw":183.503071},{"c":182.61,"h":184.595,"l":182.34,"n":55413,"o":183.82,"t":"2025-06-18T04:00:00Z","v":6063488,"vw":183.025629},{"c":183.29,"h":183.5,"l":181.71,"n":62146,"o":182.22,"t":"2025-06-20T04:00:00Z","v":10765214,"vw":182.982653},{"c":184.95,"h":185.4659,"l":183.3,"n":59049,"o":183.57,"t":"2025-06-23T04:00:00Z","v":4308734,"vw":184.683318},{"c":184.49,"h":184.97,"l":183.7,"n":49707,"o":184.57,"t":"2025-06-24T04:00:00Z","v":3184324,"vw":184.415843},{"c":179.6,"h":183.7,"l":179.18,"n":79346,"o":183.31,"t":"2025-06-25T04:00:00Z","v":5112988,"vw":180.586053},{"c":180.66,"h":181.19,"l":179.33,"n":64979,"o":180.85,"t":"2025-06-26T04:00:00Z","v":5847492,"vw":180.404389},{"c":181.03,"h":181.3,"l":178.2,"n":64438,"o":178.82,"t":"2025-06-27T04:00:00Z","v":7053309,"vw":180.698211},{"c":182.13,"h":182.47,"l":180.03,"n":61453,"o":181,"t":"2025-06-30T04:00:00Z","v":5254132,"vw":181.87322},{"c":177.53,"h":183.83,"l":176.35,"n":86671,"o":182.74,"t":"2025-07-01T04:00:00Z","v":5176668,"vw":178.629776},{"c":175.91,"h":178.12,"l":175.13,"n":74120,"o":176.35,"t":"2025-07-02T04:00:00Z","v":5572576,"vw":176.261561},{"c":178.88,"h":178.88,"l":175.3,"n":37855,"o":175.95,"t":"2025-07-03T04:00:00Z","v":2734143,"vw":178.068},{"c":181.2,"h":181.47,"l":178.235,"n":67745,"o":179.36,"t":"2025-07-07T04:00:00Z","v":4653668,"vw":180.667611},{"c":177.72,"h":181,"l":177.15,"n":68150,"o":179.91,"t":"2025-07-08T04:00:00Z","v":4177748,"vw":178.201161},{"c":177.98,"h":179.6,"l":176.3,"n":60299,"o":179.57,"t":"2025-07-09T04:00:00Z","v":3821291,"vw":177.430327},{"c":180.99,"h":181.14,"l":176.95,"n":67930,"o":178.4,"t":"2025-07-10T04:00:00Z","v":5212310,"vw":179.705556},{"c":179.91,"h":180.22,"l":178.09,"n":57779,"o":179.96,"t":"2025-07-11T04:00:00Z","v":3430706,"vw":179.480811},{"c":180.75,"h":181.4999,"l":179.4,"n":65679,"o":181,"t":"2025-07-14T04:00:00Z","v":5598598,"vw":180.720237},{"c":180.92,"h":181.38,"l":179.29,"n":60464,"o":180.56,"t":"2025-07-15T04:00:00Z","v":4323794,"vw":180.619788},{"c":183.27,"h":183.99,"l":179.25,"n":73930,"o":180.83,"t":"2025-07-16T04:00:00Z","v":5382300,"vw":182.706064},{"c":179.17,"h":183.32,"l":178.155,"n":108109,"o":183.03,"t":"2025-07-17T04:00:00Z","v":6941389,"vw":179.74184},{"c":178.73,"h":179.65,"l":178.11,"n":60175,"o":179.47,"t":"2025-07-18T04:00:00Z","v":4650546,"vw":178.970976},{"c":180.48,"h":181.31,"l":177.54,"n":76564,"o":178,"t":"2025-07-21T04:00:00Z","v":5126696,"vw":180.330716},{"c":165.27,"h":170.2,"l":162.74,"n":265389,"o":169.615,"t":"2025-07-22T04:00:00Z","v":19831815,"vw":166.774656},{"c":164.67,"h":165.45,"l":161.24,"n":142274,"o":163,"t":"2025-07-23T04:00:00Z","v":9903222,"vw":164.314824},{"c":161.08,"h":164.935,"l":160.52,"n":109498,"o":164.935,"t":"2025-07-24T04:00:00Z","v":7238997,"vw":161.724489},{"c":160.92,"h":163.05,"l":160.73,"n":63150,"o":161.36,"t":"2025-07-25T04:00:00Z","v":4544616,"vw":161.307467},{"c":157.77,"h":160.6,"l":155.7,"n":116714,"o":159.6,"t":"2025-07-28T04:00:00Z","v":8676890,"vw":157.45986},{"c":162.75,"h":162.855,"l":157.83,"n":114797,"o":158.47,"t":"2025-07-29T04:00:00Z","v":9429109,"vw":161.576483},{"c":162.17,"h":164.5,"l":162.06,"n":97266,"o":162.47,"t":"2025-07-30T04:00:00Z","v":7778621,"vw":163.013896},{"c":164.05,"h":165.07,"l":161.0712,"n":102200,"o":161.79,"t":"2025-07-31T04:00:00Z","v":10607179,"vw":163.926661},{"c":162.96,"h":167.93,"l":162.89,"n":102234,"o":165.35,"t":"2025-08-01T04:00:00Z","v":7554064,"vw":165.372274},{"c":162.99,"h":164.71,"l":162.34,"n":68237,"o":163.69,"t":"2025-08-04T04:00:00Z","v":5187648,"vw":163.141703},{"c":164.14,"h":165.1138,"l":162.7201,"n":58465,"o":162.91,"t":"2025-08-05T04:00:00Z","v":4643336,"vw":163.974006},{"c":166.99,"h":168.37,"l":164.26,"n":80712,"o":165.05,"t":"2025-08-06T04:00:00Z","v":5915505,"vw":166.973156},{"c":168.17,"h":168.55,"l":166.1,"n":57708,"o":166.94,"t":"2025-08-07T04:00:00Z","v":3475946,"vw":167.711719},{"c":170.18,"h":170.8,"l":167.97,"n":60617,"o":168.09,"t":"2025-08-08T04:00:00Z","v":3774417,"vw":169.957069},{"c":170.32,"h":171.22,"l":166.39,"n":80946,"o":170.7,"t":"2025-08-11T04:00:00Z","v":5350023,"vw":169.326214},{"c":168.6,"h":171,"l":167.78,"n":70672,"o":170.28,"t":"2025-08-12T04:00:00Z","v":5444310,"vw":168.540457},{"c":165.88,"h":168.35,"l":164.56,"n":66584,"o":168.32,"t":"2025-08-13T04:00:00Z","v":5021270,"vw":165.749082},{"c":165.27,"h":167.35,"l":164.64,"n":50085,"o":165.77,"t":"2025-08-14T04:00:00Z","v":3295191,"vw":165.504743},{"c":166.19,"h":166.815,"l":164.19,"n":51409,"o":165.26,"t":"2025-08-15T04:00:00Z","v":4027696,"vw":165.939439},{"c":166.6,"h":167.295,"l":165.38,"n":49707,"o":165.94,"t":"2025-08-18T04:00:00Z","v":3769710,"vw":166.427072},{"c":168.77,"h":169.09,"l":166.3,"n":56398,"o":166.35,"t":"2025-08-19T04:00:00Z","v":4114096,"vw":168.400685},{"c":172.85,"h":173.17,"l":169.2143,"n":78587,"o":170,"t":"2025-08-20T04:00:00Z","v":5089210,"vw":172.470073},{"c":174.49,"h":174.88,"l":172.75,"n":69383,"o":173,"t":"2025-08-21T04:00:00Z","v":4397952,"vw":174.216733},{"c":171.75,"h":175.23,"l":170.05,"n":86776,"o":174.77,"t":"2025-08-22T04:00:00Z","v":4761077,"vw":171.681163},{"c":167.37,"h":171.94,"l":166.83,"n":91417,"o":171.76,"t":"2025-08-25T04:00:00Z","v":4872841,"vw":168.249614},{"c":166.68,"h":167.58,"l":165.5268,"n":64026,"o":167.34,"t":"2025-08-26T04:00:00Z","v":5855005,"vw":166.669119},{"c":164.19,"h":166.02,"l":163.93,"n":79291,"o":165.9,"t":"2025-08-27T04:00:00Z","v":5164378,"vw":164.492381},{"c":165.77,"h":166.27,"l":161.96,"n":91829,"o":164.055,"t":"2025-08-28T04:00:00Z","v":7297930,"vw":165.005617},{"c":167.13,"h":167.29,"l":165.17,"n":62965,"o":166.41,"t":"2025-08-29T04:00:00Z","v":5337114,"vw":166.740623},{"c":167.4,"h":168.04,"l":163.38,"n":76753,"o":166.57,"t":"2025-09-02T04:00:00Z","v":6013482,"vw":166.793281},{"c":163.22,"h":166.9,"l":161.156,"n":93175,"o":165.7,"t":"2025-09-03T04:00:00Z","v":7329584,"vw":163.098352},{"c":161.15,"h":164.5,"l":159.7873,"n":99748,"o":162.16,"t":"2025-09-04T04:00:00Z","v":7839526,"vw":161.48322},{"c":161.55,"h":162.06,"l":160.07,"n":67078,"o":161.47,"t":"2025-09-05T04:00:00Z","v":3425143,"vw":161.384383},{"c":162.72,"h":162.79,"l":159.57,"n":86133,"o":161.66,"t":"2025-09-08T04:00:00Z","v":6056133,"vw":161.583267},{"c":164.74,"h":165.04,"l":161.1,"n":62455,"o":162.13,"t":"2025-09-09T04:00:00Z","v":3845791,"vw":164.001509},{"c":165.31,"h":165.83,"l":164.02,"n":64280,"o":164.78,"t":"2025-09-10T04:00:00Z","v":3979495,"vw":165.144822},{"c":167.9,"h":169.86,"l":165.195,"n":76685,"o":165.9,"t":"2025-09-11T04:00:00Z","v":4799130,"vw":168.270732},{"c":166.11,"h":168.795,"l":165.1,"n":58020,"o":167.32,"t":"2025-09-12T04:00:00Z","v":3691499,"vw":166.236434},{"c":161.64,"h":165.505,"l":161.47,"n":80522,"o":165.505,"t":"2025-09-15T04:00:00Z","v":5584124,"vw":162.710844},{"c":162.96,"h":164.37,"l":161.43,"n":88684,"o":162.03,"t":"2025-09-16T04:00:00Z","v":6281426,"vw":163.197819},{"c":166.3,"h":167.08,"l":163.34,"n":72003,"o":163.79,"t":"2025-09-17T04:00:00Z","v":5591208,"vw":165.719622},{"c":161.76,"h":164.72,"l":161.12,"n":92801,"o":163.99,"t":"2025-09-18T04:00:00Z","v":6547423,"vw":162.142343},{"c":162.95,"h":163.795,"l":161.33,"n":77763,"o":162.42,"t":"2025-09-19T04:00:00Z","v":10489017,"vw":162.824913},{"c":161.98,"h":163.46,"l":159.91,"n":78194,"o":162.18,"t":"2025-09-22T04:00:00Z","v":5735309,"vw":161.939231},{"c":163.77,"h":164.17,"l":161.01,"n":73608,"o":161.87,"t":"2025-09-23T04:00:00Z","v":4622158,"vw":162.979578},{"c":163,"h":164.82,"l":162.76,"n":59689,"o":163.54,"t":"2025-09-24T04:00:00Z","v":6373388,"vw":163.391726},{"c":164,"h":165.26,"l":163.32,"n":67319,"o":164.44,"t":"2025-09-25T04:00:00Z","v":4295568,"vw":164.195809},{"c":164.89,"h":164.97,"l":163,"n":57037,"o":164.65,"t":"2025-09-26T04:00:00Z","v":3736176,"vw":164.344239},{"c":162.99,"h":164.99,"l":162.5,"n":74402,"o":164.53,"t":"2025-09-29T04:00:00Z","v":6954139,"vw":163.134949},{"c":162.2,"h":163.6,"l":161.69,"n":75174,"o":162.9,"t":"2025-09-30T04:00:00Z","v":6401189,"vw":162.420075},{"c":160.86,"h":164.06,"l":158.45,"n":114141,"o":162.87,"t":"2025-10-01T04:00:00Z","v":8633674,"vw":161.455257},{"c":157.91,"h":162.125,"l":157.56,"n":100970,"o":160.54,"t":"2025-10-02T04:00:00Z","v":6929975,"vw":158.918187},{"c":153.27,"h":156.4,"l":151.15,"n":152510,"o":155.8,"t":"2025-10-03T04:00:00Z","v":11151497,"vw":152.993622},{"c":153.54,"h":153.65,"l":150.88,"n":89392,"o":152.14,"t":"2025-10-06T04:00:00Z","v":7071707,"vw":152.500025},{"c":154.55,"h":155.14,"l":152.31,"n":77042,"o":153.5,"t":"2025-10-07T04:00:00Z","v":6789297,"vw":154.187705},{"c":155.27,"h":155.34,"l":152.17,"n":68032,"o":154.46,"t":"2025-10-08T04:00:00Z","v":6368526,"vw":154.565732},{"c":156.85,"h":156.88,"l":153.505,"n":64719,"o":155.28,"t":"2025-10-09T04:00:00Z","v":4455569,"vw":155.893944},{"c":160.47,"h":161.54,"l":156.96,"n":92249,"o":157.37,"t":"2025-10-10T04:00:00Z","v":6542779,"vw":160.409529},{"c":159.47,"h":159.53,"l":156.61,"n":74056,"o":158.5,"t":"2025-10-13T04:00:00Z","v":5684527,"vw":158.34942},{"c":159.07,"h":161.15,"l":157.94,"n":83573,"o":158.425,"t":"2025-10-14T04:00:00Z","v":6199221,"vw":159.344554},{"c":157.73,"h":159.9485,"l":157.45,"n":66496,"o":157.84,"t":"2025-10-15T04:00:00Z","v":4683588,"vw":158.066393},{"c":155.98,"h":158.69,"l":155.68,"n":78768,"o":158.69,"t":"2025-10-16T04:00:00Z","v":5110016,"vw":156.804391},{"c":158.06,"h":158.975,"l":156.87,"n":74423,"o":157.03,"t":"2025-10-17T04:00:00Z","v":5371888,"vw":158.031139},{"c":158.06,"h":160.7,"l":157.18,"n":109342,"o":158.16,"t":"2025-10-20T04:00:00Z","v":7779225,"vw":158.042328},{"c":152,"h":155.925,"l":142.33,"n":310468,"o":154.67,"t":"2025-10-21T04:00:00Z","v":28418144,"vw":147.849606},{"c":156.86,"h":156.96,"l":151,"n":131456,"o":151.87,"t":"2025-10-22T04:00:00Z","v":12741403,"vw":155.072803},{"c":157.7,"h":159.11,"l":156.35,"n":99076,"o":157.94,"t":"2025-10-23T04:00:00Z","v":8147392,"vw":157.688555},{"c":157.62,"h":158.62,"l":157.38,"n":79735,"o":158.08,"t":"2025-10-24T04:00:00Z","v":6303796,"vw":157.772876},{"c":153.21,"h":156.855,"l":152.93,"n":109688,"o":156.84,"t":"2025-10-27T04:00:00Z","v":10233700,"vw":154.402916},{"c":149.81,"h":153.08,"l":148.14,"n":122318,"o":153,"t":"2025-10-28T04:00:00Z","v":7725465,"vw":149.620485},{"c":146.77,"h":150.14,"l":146.39,"n":91217,"o":149.24,"t":"2025-10-29T04:00:00Z","v":7637094,"vw":147.31067},{"c":145.76,"h":147.43,"l":145.04,"n":79093,"o":146.78,"t":"2025-10-30T04:00:00Z","v":5747924,"vw":146.252069},{"c":144.33,"h":145.54,"l":143.17,"n":83114,"o":145.31,"t":"2025-10-31T04:00:00Z","v":6200287,"vw":144.249061},{"c":144.6,"h":145.12,"l":142.11,"n":70536,"o":143.5,"t":"2025-11-03T05:00:00Z","v":5056060,"vw":144.151025},{"c":147.66,"h":147.77,"l":144.22,"n":74539,"o":145.74,"t":"2025-11-04T05:00:00Z","v":5712896,"vw":146.478652},{"c":148.4,"h":150.43,"l":147.25,"n":75901,"o":148.19,"t":"2025-11-05T05:00:00Z","v":5928412,"vw":148.415068},{"c":149.9,"h":150.88,"l":147.34,"n":74305,"o":148.47,"t":"2025-11-06T05:00:00Z","v":7315072,"vw":149.701957},{"c":153.39,"h":153.52,"l":149.37,"n":96745,"o":151.25,"t":"2025-11-07T05:00:00Z","v":7365241,"vw":152.523665},{"c":155.07,"h":155.16,"l":151.35,"n":75684,"o":152.1,"t":"2025-11-10T05:00:00Z","v":4976851,"vw":154.238443},{"c":156.8,"h":157.51,"l":155.2737,"n":61418,"o":155.42,"t":"2025-11-11T05:00:00Z","v":3570358,"vw":156.656867},{"c":155.56,"h":157.35,"l":155.5,"n":65710,"o":156.25,"t":"2025-11-12T05:00:00Z","v":4782251,"vw":156.296989},{"c":155.15,"h":156.06,"l":153,"n":73567,"o":155.69,"t":"2025-11-13T05:00:00Z","v":5293641,"vw":154.991977},{"c":155.43,"h":155.55,"l":152.82,"n":63654,"o":155.25,"t":"2025-11-14T05:00:00Z","v":3529744,"vw":154.499128},{"c":152.76,"h":154.92,"l":151.77,"n":78861,"o":154.92,"t":"2025-11-17T05:00:00Z","v":4709003,"vw":153.021386},{"c":155.85,"h":157.615,"l":152.81,"n":89408,"o":154.115,"t":"2025-11-18T05:00:00Z","v":5144077,"vw":155.890945},{"c":155.61,"h":156.67,"l":154,"n":65677,"o":155.51,"t":"2025-11-19T05:00:00Z","v":4343181,"vw":155.324241},{"c":155.65,"h":156.29,"l":154.13,"n":60779,"o":155.57,"t":"2025-11-20T05:00:00Z","v":4021151,"vw":155.601778},{"c":155.24,"h":157.79,"l":154.41,"n":83598,"o":156.39,"t":"2025-11-21T05:00:00Z","v":6834619,"vw":155.764608},{"c":151.06,"h":155.17,"l":150.085,"n":89320,"o":154.01,"t":"2025-11-24T05:00:00Z","v":13674836,"vw":151.251316},{"c":157.41,"h":158.23,"l":152.4,"n":81769,"o":152.68,"t":"2025-11-25T05:00:00Z","v":7287064,"vw":156.834824},{"c":156.49,"h":158.22,"l":156.2901,"n":57643,"o":157.94,"t":"2025-11-26T05:00:00Z","v":4172243,"vw":156.897085},{"c":157.48,"h":157.53,"l":155.3,"n":29285,"o":155.3,"t":"2025-11-28T05:00:00Z","v":1878279,"vw":157.147432},{"c":156.15,"h":157.9899,"l":155.51,"n":54553,"o":157.36,"t":"2025-12-01T05:00:00Z","v":3454052,"vw":156.285011},{"c":154.62,"h":156.38,"l":153.43,"n":64321,"o":156.05,"t":"2025-12-02T05:00:00Z","v":4771449,"vw":154.723273},{"c":151.71,"h":155.56,"l":151.555,"n":61106,"o":155.13,"t":"2025-12-03T05:00:00Z","v":3827162,"vw":152.42836},{"c":148.58,"h":151.71,"l":146.35,"n":111066,"o":150.8,"t":"2025-12-04T05:00:00Z","v":8566632,"vw":148.204807},{"c":147.81,"h":148.92,"l":147.3,"n":77190,"o":148.21,"t":"2025-12-05T05:00:00Z","v":5456486,"vw":147.968065},{"c":148.29,"h":149.87,"l":146.65,"n":71242,"o":147.56,"t":"2025-12-08T05:00:00Z","v":6657845,"vw":148.548402},{"c":150.37,"h":150.89,"l":148.03,"n":62206,"o":149.19,"t":"2025-12-09T05:00:00Z","v":5065196,"vw":150.036314},{"c":149.77,"h":150.585,"l":148.205,"n":67944,"o":150.05,"t":"2025-12-10T05:00:00Z","v":9023093,"vw":149.734685},{"c":150.95,"h":152.6427,"l":150.415,"n":60770,"o":150.99,"t":"2025-12-11T05:00:00Z","v":4130225,"vw":151.163222},{"c":153.65,"h":153.72,"l":149.51,"n":64056,"o":151,"t":"2025-12-12T05:00:00Z","v":5781767,"vw":152.67119},{"c":158.41,"h":159.27,"l":153.525,"n":95373,"o":154.1,"t":"2025-12-15T05:00:00Z","v":7020498,"vw":158.225663},{"c":157.95,"h":159.865,"l":157.48,"n":66265,"o":158.75,"t":"2025-12-16T05:00:00Z","v":5953695,"vw":158.097212},{"c":158.61,"h":159.56,"l":156.77,"n":70319,"o":157.5,"t":"2025-12-17T05:00:00Z","v":8460974,"vw":158.369335},{"c":157.31,"h":159.01,"l":156.49,"n":66499,"o":158.29,"t":"2025-12-18T05:00:00Z","v":5386444,"vw":157.478037},{"c":156.84,"h":159.85,"l":156.65,"n":83253,"o":157.24,"t":"2025-12-19T05:00:00Z","v":18081290,"vw":157.334273},{"c":159.7,"h":161.18,"l":156.99,"n":71943,"o":157.01,"t":"2025-12-22T05:00:00Z","v":7391483,"vw":159.98008},{"c":162.06,"h":162.315,"l":159.27,"n":68210,"o":159.37,"t":"2025-12-23T05:00:00Z","v":4728444,"vw":161.676629},{"c":162.64,"h":163.7,"l":161.9175,"n":31169,"o":162.26,"t":"2025-12-24T05:00:00Z","v":1754444,"vw":162.800067},{"c":161.05,"h":162.62,"l":160.89,"n":39647,"o":161.17,"t":"2025-12-26T05:00:00Z","v":3795267,"vw":161.302555},{"c":161.94,"h":162.28,"l":160.28,"n":53578,"o":161.05,"t":"2025-12-29T05:00:00Z","v":3626725,"vw":161.728422},{"c":161.95,"h":162.38,"l":161.17,"n":46192,"o":161.6,"t":"2025-12-30T05:00:00Z","v":2900247,"vw":161.873544},{"c":160.4,"h":161.9899,"l":160.29,"n":39296,"o":161.49,"t":"2025-12-31T05:00:00Z","v":2590539,"vw":160.689819},{"c":160.3,"h":162.15,"l":159.21,"n":54869,"o":160.26,"t":"2026-01-02T05:00:00Z","v":3938123,"vw":160.490513},{"c":159.86,"h":160.45,"l":155.3,"n":92077,"o":159,"t":"2026-01-05T05:00:00Z","v":8231137,"vw":159.020133},{"c":155.16,"h":160.2,"l":155.14,"n":68536,"o":159.77,"t":"2026-01-06T05:00:00Z","v":5223417,"vw":156.12068},{"c":155.15,"h":156.42,"l":153.705,"n":74243,"o":155.01,"t":"2026-01-07T05:00:00Z","v":6114314,"vw":155.35206},{"c":158.81,"h":159.43,"l":155.505,"n":57760,"o":155.83,"t":"2026-01-08T05:00:00Z","v":3668199,"vw":158.467055},{"c":162.61,"h":162.78,"l":159.18,"n":63135,"o":159.18,"t":"2026-01-09T05:00:00Z","v":4371146,"vw":161.734522},{"c":165.16,"h":165.325,"l":162.33,"n":71910,"o":162.88,"t":"2026-01-12T05:00:00Z","v":6045155,"vw":164.353185},{"c":165.85,"h":166.76,"l":163.308,"n":60069,"o":164.65,"t":"2026-01-13T05:00:00Z","v":3983222,"vw":165.727824},{"c":171.08,"h":171.33,"l":166.565,"n":90611,"o":166.65,"t":"2026-01-14T05:00:00Z","v":6383354,"vw":170.04346},{"c":172.56,"h":174.01,"l":170.0302,"n":75815,"o":170.34,"t":"2026-01-15T05:00:00Z","v":4997237,"vw":172.645073},{"c":173.62,"h":174.28,"l":170.77,"n":61837,"o":171.67,"t":"2026-01-16T05:00:00Z","v":5068244,"vw":173.001772},{"c":167.18,"h":171.62,"l":166.99,"n":84217,"o":170.93,"t":"2026-01-20T05:00:00Z","v":5942670,"vw":167.886571},{"c":168.81,"h":169.02,"l":163.1345,"n":90259,"o":167.5,"t":"2026-01-21T05:00:00Z","v":5897755,"vw":167.013928},{"c":170.05,"h":170.16,"l":167,"n":62412,"o":169.08,"t":"2026-01-22T05:00:00Z","v":4060497,"vw":169.308891},{"c":173.02,"h":173.25,"l":168.74,"n":61952,"o":170.07,"t":"2026-01-23T05:00:00Z","v":5035961,"vw":171.677405},{"c":175.76,"h":176.08,"l":173.1132,"n":59643,"o":173.5,"t":"2026-01-26T05:00:00Z","v":5300359,"vw":175.492021},{"c":178.88,"h":179.31,"l":174.67,"n":59522,"o":175.97,"t":"2026-01-27T05:00:00Z","v":3887715,"vw":177.861582},{"c":178.59,"h":181,"l":177.3824,"n":61086,"o":178.11,"t":"2026-01-28T05:00:00Z","v":4399144,"vw":178.74214},{"c":177.89,"h":180.25,"l":177.025,"n":95099,"o":178.71,"t":"2026-01-29T05:00:00Z","v":7578894,"vw":178.065386},{"c":179.44,"h":180.09,"l":175.1438,"n":91250,"o":177.84,"t":"2026-01-30T05:00:00Z","v":8239609,"vw":178.50388},{"c":179.94,"h":180.86,"l":177.13,"n":77581,"o":180.86,"t":"2026-02-02T05:00:00Z","v":6387051,"vw":179.435811},{"c":177,"h":181.77,"l":176.84,"n":103481,"o":180.43,"t":"2026-02-03T05:00:00Z","v":8389823,"vw":179.330209},{"c":180.39,"h":180.45,"l":177.31,"n":102681,"o":179.26,"t":"2026-02-04T05:00:00Z","v":8063892,"vw":179.168171},{"c":182,"h":184.4,"l":180.655,"n":95424,"o":182.5,"t":"2026-02-05T05:00:00Z","v":7392257,"vw":182.134263},{"c":182.81,"h":186.55,"l":178.0001,"n":111726,"o":179.83,"t":"2026-02-06T05:00:00Z","v":8571818,"vw":182.988563},{"c":181.83,"h":183.85,"l":178.5801,"n":77055,"o":182.17,"t":"2026-02-09T05:00:00Z","v":5384323,"vw":181.030554},{"c":182.69,"h":183.31,"l":179.71,"n":53456,"o":181.64,"t":"2026-02-10T05:00:00Z","v":4114493,"vw":182.134766},{"c":186.27,"h":188.35,"l":181.965,"n":87113,"o":182.5,"t":"2026-02-11T05:00:00Z","v":6572747,"vw":186.410903},{"c":188.95,"h":190.98,"l":185.865,"n":85769,"o":186.05,"t":"2026-02-12T05:00:00Z","v":5567664,"vw":189.120281},{"c":187.51,"h":190.25,"l":186.805,"n":55790,"o":188.49,"t":"2026-02-13T05:00:00Z","v":3770609,"vw":188.077436},{"c":183.65,"h":187.56,"l":183.3,"n":71731,"o":187.56,"t":"2026-02-17T05:00:00Z","v":4809596,"vw":184.241915},{"c":182.67,"h":185,"l":182.15,"n":56806,"o":184.67,"t":"2026-02-18T05:00:00Z","v":3549838,"vw":182.837594},{"c":183.5,"h":183.79,"l":180.21,"n":54321,"o":181.99,"t":"2026-02-19T05:00:00Z","v":3336733,"vw":182.915007},{"c":183.4,"h":185,"l":182.12,"n":53527,"o":184.14,"t":"2026-02-20T05:00:00Z","v":3845529,"vw":183.430338},{"c":187.22,"h":188.26,"l":183.53,"n":68400,"o":183.74,"t":"2026-02-23T05:00:00Z","v":5082576,"vw":186.525183},{"c":187,"h":187.58,"l":183.39,"n":50800,"o":186.23,"t":"2026-02-24T05:00:00Z","v":4275556,"vw":186.673856},{"c":189.8,"h":191.3,"l":185.66,"n":81140,"o":186.46,"t":"2026-02-25T05:00:00Z","v":6562583,"vw":189.602942},{"c":187.5,"h":190.25,"l":187.16,"n":59021,"o":190,"t":"2026-02-26T05:00:00Z","v":4872306,"vw":188.932365},{"c":186.83,"h":190.11,"l":185.6985,"n":58930,"o":188.14,"t":"2026-02-27T05:00:00Z","v":5025551,"vw":187.364309},{"c":183.82,"h":187.5,"l":183.58,"n":55653,"o":186.5,"t":"2026-03-02T05:00:00Z","v":3487032,"vw":184.614008},{"c":177.93,"h":183.125,"l":175.64,"n":95623,"o":183.06,"t":"2026-03-03T05:00:00Z","v":6758723,"vw":177.992982},{"c":179.04,"h":179.31,"l":175.83,"n":69908,"o":177.5,"t":"2026-03-04T05:00:00Z","v":4495136,"vw":178.350254},{"c":169.7,"h":176.9,"l":167.935,"n":99268,"o":176.9,"t":"2026-03-05T05:00:00Z","v":8526208,"vw":170.604682},{"c":169.98,"h":170.08,"l":166.9,"n":75935,"o":168.52,"t":"2026-03-06T05:00:00Z","v":5072137,"vw":168.830745},{"c":173.25,"h":173.29,"l":169.25,"n":63353,"o":169.5,"t":"2026-03-09T04:00:00Z","v":5177861,"vw":171.912625},{"c":172.87,"h":174.28,"l":171.755,"n":52554,"o":172.57,"t":"2026-03-10T04:00:00Z","v":4904244,"vw":172.945314},{"c":166.84,"h":172.12,"l":165.2599,"n":80393,"o":172.01,"t":"2026-03-11T04:00:00Z","v":7380945,"vw":166.949652},{"c":172,"h":172.16,"l":163.32,"n":88712,"o":164.26,"t":"2026-03-12T04:00:00Z","v":6561097,"vw":169.559717},{"c":174.66,"h":176.05,"l":172.3901,"n":87523,"o":173.5,"t":"2026-03-13T04:00:00Z","v":6607902,"vw":174.666224},{"c":174.78,"h":177.25,"l":174.6,"n":57881,"o":176.51,"t":"2026-03-16T04:00:00Z","v":3445692,"vw":175.356411},{"c":172.83,"h":176.799,"l":172.52,"n":57966,"o":176.15,"t":"2026-03-17T04:00:00Z","v":3534923,"vw":173.807235},{"c":166.14,"h":171,"l":164.9,"n":72877,"o":171,"t":"2026-03-18T04:00:00Z","v":4671314,"vw":166.685415},{"c":163.37,"h":165.25,"l":161.85,"n":70588,"o":164.22,"t":"2026-03-19T04:00:00Z","v":4470552,"vw":163.356415},{"c":163.11,"h":164.63,"l":161.83,"n":67482,"o":163.53,"t":"2026-03-20T04:00:00Z","v":9566837,"vw":163.256838},{"c":163.24,"h":164.96,"l":162.44,"n":63883,"o":164.16,"t":"2026-03-23T04:00:00Z","v":3945465,"vw":163.712886},{"c":163.87,"h":167.5,"l":161.82,"n":62488,"o":162.975,"t":"2026-03-24T04:00:00Z","v":4877692,"vw":164.854101},{"c":165.5,"h":165.99,"l":163.0001,"n":41400,"o":164.56,"t":"2026-03-25T04:00:00Z","v":3691389,"vw":165.30782},{"c":162.49,"h":166,"l":161.93,"n":46988,"o":165.5,"t":"2026-03-26T04:00:00Z","v":3054591,"vw":163.249815},{"c":163.54,"h":165.27,"l":162.25,"n":52440,"o":162.76,"t":"2026-03-27T04:00:00Z","v":3621165,"vw":163.910572},{"c":164.83,"h":165.74,"l":163.71,"n":55682,"o":165.71,"t":"2026-03-30T04:00:00Z","v":4389552,"vw":164.853393},{"c":165.34,"h":166.48,"l":163.975,"n":48044,"o":166.48,"t":"2026-03-31T04:00:00Z","v":3429966,"vw":165.226834},{"c":157.33,"h":162.47,"l":151.63,"n":147252,"o":161.5,"t":"2026-04-01T04:00:00Z","v":10128289,"vw":156.645344},{"c":158.1,"h":159.48,"l":156.2515,"n":66676,"o":157.35,"t":"2026-04-02T04:00:00Z","v":4566604,"vw":157.985653},{"c":160.34,"h":160.37,"l":157.53,"n":46640,"o":158.1,"t":"2026-04-06T04:00:00Z","v":2806117,"vw":159.656055},{"c":157.49,"h":161.14,"l":157.29,"n":54617,"o":160.38,"t":"2026-04-07T04:00:00Z","v":3444269,"vw":158.335403},{"c":160.94,"h":161.19,"l":155.139,"n":76985,"o":156.77,"t":"2026-04-08T04:00:00Z","v":5307051,"vw":159.565029},{"c":161.25,"h":162.31,"l":159.1708,"n":51987,"o":159.36,"t":"2026-04-09T04:00:00Z","v":3335196,"vw":161.384342},{"c":160.45,"h":161.82,"l":158.18,"n":61421,"o":161.82,"t":"2026-04-10T04:00:00Z","v":4414136,"vw":159.464455},{"c":162.75,"h":163.66,"l":160.03,"n":68400,"o":160.47,"t":"2026-04-13T04:00:00Z","v":6030710,"vw":162.093838},{"c":159.47,"h":161.41,"l":157.87,"n":64117,"o":160.16,"t":"2026-04-14T04:00:00Z","v":4326423,"vw":159.159995},{"c":157.19,"h":159.55,"l":157.11,"n":54141,"o":158.99,"t":"2026-04-15T04:00:00Z","v":3932818,"vw":157.699996},{"c":156.24,"h":158.425,"l":155.2601,"n":55743,"o":156.81,"t":"2026-04-16T04:00:00Z","v":3512447,"vw":156.379045},{"c":157.79,"h":158.02,"l":154.9,"n":67073,"o":155.16,"t":"2026-04-17T04:00:00Z","v":5647655,"vw":157.16506},{"c":157.55,"h":160.07,"l":157.1,"n":61244,"o":159.09,"t":"2026-04-20T04:00:00Z","v":4326081,"vw":157.85555},{"c":153.25,"h":157.67,"l":153.18,"n":77325,"o":157.14,"t":"2026-04-21T04:00:00Z","v":5149336,"vw":154.612314},{"c":163.95,"h":164.7,"l":156,"n":106782,"o":157.85,"t":"2026-04-22T04:00:00Z","v":7748985,"vw":162.896969},{"c":169.19,"h":170.88,"l":163.7,"n":92171,"o":164.71,"t":"2026-04-23T04:00:00Z","v":6404102,"vw":168.684384},{"c":164.2,"h":168.165,"l":162.92,"n":78107,"o":167.93,"t":"2026-04-24T04:00:00Z","v":5097314,"vw":164.980188},{"c":160.9,"h":164.915,"l":160.67,"n":65540,"o":163.05,"t":"2026-04-27T04:00:00Z","v":4618573,"vw":161.955349},{"c":165.89,"h":166.265,"l":162.5001,"n":65049,"o":163.28,"t":"2026-04-28T04:00:00Z","v":4068441,"vw":165.340572},{"c":162.71,"h":164.79,"l":161.935,"n":56498,"o":164.14,"t":"2026-04-29T04:00:00Z","v":3780616,"vw":163.012664},{"c":165.07,"h":166.82,"l":162.51,"n":68305,"o":163.43,"t":"2026-04-30T04:00:00Z","v":4814746,"vw":165.034328},{"c":166.38,"h":167.62,"l":165.51,"n":68414,"o":165.98,"t":"2026-05-01T04:00:00Z","v":4218359,"vw":166.57046},{"c":169.19,"h":171.75,"l":165.75,"n":72566,"o":166.39,"t":"2026-05-04T04:00:00Z","v":4463617,"vw":169.617094},{"c":169.46,"h":169.64,"l":166,"n":58318,"o":168.59,"t":"2026-05-05T04:00:00Z","v":4306787,"vw":168.718029},{"c":170.53,"h":171.24,"l":168.61,"n":62507,"o":169.44,"t":"2026-05-06T04:00:00Z","v":4560903,"vw":170.454648},{"c":171.11,"h":171.74,"l":168.943,"n":71398,"o":169.91,"t":"2026-05-07T04:00:00Z","v":4317501,"vw":170.853067},{"c":170.99,"h":172.245,"l":170.31,"n":55663,"o":171.83,"t":"2026-05-08T04:00:00Z","v":4633123,"vw":171.064311},{"c":182.11,"h":182.28,"l":172.96,"n":101557,"o":173.04,"t":"2026-05-11T04:00:00Z","v":7019240,"vw":180.286165},{"c":186.93,"h":190.91,"l":180,"n":108444,"o":183.79,"t":"2026-05-12T04:00:00Z","v":7869000,"vw":187.532512},{"c":187.91,"h":189.64,"l":185.39,"n":71311,"o":187.49,"t":"2026-05-13T04:00:00Z","v":4888813,"vw":188.076355},{"c":191.86,"h":192.92,"l":187.625,"n":75954,"o":188.225,"t":"2026-05-14T04:00:00Z","v":5356641,"vw":191.632916},{"c":189.61,"h":192.95,"l":189.42,"n":61450,"o":192.505,"t":"2026-05-15T04:00:00Z","v":5384667,"vw":190.799203},{"c":191.5,"h":191.98,"l":186.97,"n":59054,"o":189.43,"t":"2026-05-18T04:00:00Z","v":3772364,"vw":190.733645},{"c":191.57,"h":193.05,"l":188.5376,"n":68149,"o":191,"t":"2026-05-19T04:00:00Z","v":5744505,"vw":191.581159},{"c":188.63,"h":189.9112,"l":185.64,"n":74005,"o":189.36,"t":"2026-05-20T04:00:00Z","v":6329910,"vw":188.010198},{"c":188.46,"h":189.7,"l":187.22,"n":45165,"o":188.19,"t":"2026-05-21T04:00:00Z","v":3645336,"vw":188.36685},{"c":188.99,"h":190.49,"l":187.3466,"n":41580,"o":187.6,"t":"2026-05-22T04:00:00Z","v":2387575,"vw":189.208279},{"c":181.53,"h":190,"l":181.12,"n":79835,"o":189.78,"t":"2026-05-26T04:00:00Z","v":4949668,"vw":182.590643},{"c":182.04,"h":183.225,"l":180.28,"n":72724,"o":182.5,"t":"2026-05-27T04:00:00Z","v":4735883,"vw":181.952924},{"c":178.57,"h":183.69,"l":178.21,"n":62065,"o":182.02,"t":"2026-05-28T04:00:00Z","v":3796474,"vw":179.424263},{"c":177.38,"h":178.089,"l":174.89,"n":63362,"o":176.65,"t":"2026-05-29T04:00:00Z","v":5952290,"vw":177.098733},{"c":172.66,"h":176.12,"l":172.18,"n":60853,"o":175.64,"t":"2026-06-01T04:00:00Z","v":3788061,"vw":173.155233},{"c":173.66,"h":175.23,"l":170,"n":55838,"o":170.15,"t":"2026-06-02T04:00:00Z","v":4030881,"vw":173.733069},{"c":175.94,"h":178.92,"l":173.5,"n":54975,"o":173.95,"t":"2026-06-03T04:00:00Z","v":3264146,"vw":176.388602},{"c":174.99,"h":179.3,"l":174.73,"n":49835,"o":177.89,"t":"2026-06-04T04:00:00Z","v":3413160,"vw":176.153062},{"c":178.29,"h":180.36,"l":175.0657,"n":70486,"o":176.77,"t":"2026-06-05T04:00:00Z","v":4600682,"vw":177.960213},{"c":176.06,"h":180,"l":174.46,"n":52481,"o":178.41,"t":"2026-06-08T04:00:00Z","v":3541854,"vw":175.849184},{"c":178.49,"h":179.1647,"l":172.4,"n":59600,"o":175.04,"t":"2026-06-09T04:00:00Z","v":4245492,"vw":177.188823},{"c":182.95,"h":183.11,"l":179.234,"n":64384,"o":180.94,"t":"2026-06-10T04:00:00Z","v":4447276,"vw":182.127843},{"c":180.77,"h":184.91,"l":180.23,"n":74534,"o":184.57,"t":"2026-06-11T04:00:00Z","v":5531968,"vw":182.29709},{"c":184.3,"h":185.12,"l":180.42,"n":49019,"o":181,"t":"2026-06-12T04:00:00Z","v":3327265,"vw":184.076095},{"c":181.81,"h":183.93,"l":180.64,"n":57875,"o":182,"t":"2026-06-15T04:00:00Z","v":6072046,"vw":182.211527},{"c":184.06,"h":186.22,"l":181.315,"n":70998,"o":182.31,"t":"2026-06-16T04:00:00Z","v":6049026,"vw":184.288715},{"c":179.44,"h":182.86,"l":178.49,"n":70322,"o":182.47,"t":"2026-06-17T04:00:00Z","v":7437238,"vw":179.833563},{"c":178.4,"h":180.465,"l":177.04,"n":61049,"o":179.58,"t":"2026-06-18T04:00:00Z","v":11733599,"vw":178.625224},{"c":173.17,"h":178.89,"l":172.29,"n":66647,"o":178.05,"t":"2026-06-22T04:00:00Z","v":4493519,"vw":174.187409},{"c":178.69,"h":179.38,"l":175.61,"n":59156,"o":177.67,"t":"2026-06-23T04:00:00Z","v":3445517,"vw":178.365251},{"c":178.78,"h":180.07,"l":176.56,"n":58869,"o":178.89,"t":"2026-06-24T04:00:00Z","v":4730144,"vw":178.560655},{"c":178.93,"h":180.755,"l":175.84,"n":49280,"o":176.13,"t":"2026-06-25T04:00:00Z","v":3163954,"vw":178.941097},{"c":180.77,"h":182.62,"l":179.25,"n":59158,"o":179.93,"t":"2026-06-26T04:00:00Z","v":7840471,"vw":180.839622},{"c":182.87,"h":183.3,"l":179.65,"n":60486,"o":180.61,"t":"2026-06-29T04:00:00Z","v":5041396,"vw":181.80249},{"c":180.91,"h":186,"l":179,"n":85868,"o":181.725,"t":"2026-06-30T04:00:00Z","v":9092231,"vw":181.320217},{"c":177.69,"h":181.54,"l":176.5,"n":74046,"o":180.82,"t":"2026-07-01T04:00:00Z","v":5912184,"vw":177.867294},{"c":182.27,"h":183.83,"l":179.515,"n":59753,"o":181.03,"t":"2026-07-02T04:00:00Z","v":4930216,"vw":181.701266},{"c":184.76,"h":184.99,"l":181.59,"n":59896,"o":182.75,"t":"2026-07-06T04:00:00Z","v":4128765,"vw":183.935577},{"c":187.79,"h":189.7,"l":185.28,"n":56770,"o":189.19,"t":"2026-07-07T04:00:00Z","v":3894493,"vw":187.629215},{"c":187.07,"h":189.62,"l":185.89,"n":51991,"o":187.29,"t":"2026-07-08T04:00:00Z","v":3653991,"vw":187.614107},{"c":181.17,"h":187.4475,"l":180.64,"n":59566,"o":186.58,"t":"2026-07-09T04:00:00Z","v":5094198,"vw":182.166393},{"c":181.62,"h":182.5199,"l":178.45,"n":55145,"o":181.57,"t":"2026-07-10T04:00:00Z","v":4385951,"vw":180.653765},{"c":180.19,"h":184.175,"l":179.75,"n":49009,"o":181.72,"t":"2026-07-13T04:00:00Z","v":3496147,"vw":180.838238},{"c":175.95,"h":181.995,"l":175.84,"n":57325,"o":180.68,"t":"2026-07-14T04:00:00Z","v":4627419,"vw":176.826399},{"c":180.88,"h":181.12,"l":175.76,"n":66389,"o":176.45,"t":"2026-07-15T04:00:00Z","v":4179535,"vw":179.967055},{"c":189.84,"h":190,"l":181.66,"n":78404,"o":182.47,"t":"2026-07-16T04:00:00Z","v":5854553,"vw":188.344367},{"c":192.98,"h":194.62,"l":190.6,"n":69085,"o":191.99,"t":"2026-07-17T04:00:00Z","v":5204724,"vw":192.521334},{"c":192.72,"h":194.9,"l":191.16,"n":66598,"o":192.8,"t":"2026-07-20T04:00:00Z","v":4756223,"vw":192.453866},{"c":188.04,"h":193,"l":187.31,"n":69858,"o":191.8,"t":"2026-07-21T04:00:00Z","v":6512690,"vw":188.861275},{"c":194.3,"h":199.78,"l":189.38,"n":102186,"o":192.03,"t":"2026-07-22T04:00:00Z","v":7800920,"vw":193.923509},{"c":191.12,"h":194.72,"l":189.0518,"n":69798,"o":191.95,"t":"2026-07-23T04:00:00Z","v":6451054,"vw":191.206985},{"c":193,"h":195.625,"l":191.7801,"n":72699,"o":192.59,"t":"2026-07-24T04:00:00Z","v":4440001,"vw":193.790362},{"c":195.66,"h":196.79,"l":192.55,"n":58221,"o":193,"t":"2026-07-27T04:00:00Z","v":3700461,"vw":195.386866},{"c":200.17,"h":207.76,"l":198.68,"n":104725,"o":198.76,"t":"2026-07-28T04:00:00Z","v":8068391,"vw":202.391513},{"c":198.44,"h":202.57,"l":198.19,"n":65023,"o":201,"t":"2026-07-29T04:00:00Z","v":3920178,"vw":199.601504},{"c":192,"h":195.92,"l":191.67,"n":85721,"o":193.2,"t":"2026-07-30T04:00:00Z","v":6799189,"vw":192.694981},{"c":190.82,"h":193.46,"l":188.9468,"n":79905,"o":190.08,"t":"2026-07-31T04:00:00Z","v":5448165,"vw":191.168624},{"c":187.41,"h":192.68,"l":187.34,"n":67474,"o":192.4,"t":"2026-08-03T04:00:00Z","v":3988659,"vw":188.497262},{"c":186.91,"h":187.46,"l":184.36,"n":72732,"o":186,"t":"2026-08-04T04:00:00Z","v":5389273,"vw":186.011341},{"c":188.93,"h":190.3575,"l":185.5,"n":61577,"o":188.31,"t":"2026-08-05T04:00:00Z","v":5541974,"vw":188.103744},{"c":188.05,"h":191.54,"l":186.66,"n":55756,"o":191.15,"t":"2026-08-06T04:00:00Z","v":5636733,"vw":188.287792},{"c":189.57,"h":190.17,"l":186.51,"n":54687,"o":187.28,"t":"2026-08-07T04:00:00Z","v":4720017,"vw":189.309814},{"c":186,"h":188.6,"l":185.01,"n":52468,"o":188,"t":"2026-08-10T04:00:00Z","v":3149954,"vw":186.181404},{"c":186.22,"h":187.2951,"l":184.71,"n":47697,"o":185.11,"t":"2026-08-11T04:00:00Z","v":3470202,"vw":186.198942},{"c":186.19,"h":187,"l":184.0221,"n":44687,"o":184.28,"t":"2026-08-12T04:00:00Z","v":3542429,"vw":186.07449},{"c":188.91,"h":191.435,"l":187.2,"n":51016,"o":187.93,"t":"2026-08-13T04:00:00Z","v":3355111,"vw":189.280739},{"c":190.39,"h":191.1,"l":187.63,"n":57149,"o":188.95,"t":"2026-08-14T04:00:00Z","v":4579936,"vw":189.973779},{"c":184.52,"h":189.345,"l":184.28,"n":56768,"o":188.57,"t":"2026-08-17T04:00:00Z","v":5805342,"vw":185.77255},{"c":187.62,"h":188.87,"l":186.01,"n":78797,"o":187.03,"t":"2026-08-18T04:00:00Z","v":7109467,"vw":187.666277},{"c":189.93,"h":190.5,"l":186.8054,"n":53810,"o":188.71,"t":"2026-08-19T04:00:00Z","v":4802078,"vw":189.088662},{"c":191.52,"h":194.26,"l":188.83,"n":57306,"o":188.83,"t":"2026-08-20T04:00:00Z","v":5371630,"vw":192.052881},{"c":188.23,"h":191.09,"l":187.99,"n":53191,"o":190.97,"t":"2026-08-21T04:00:00Z","v":4094387,"vw":189.199925},{"c":191.46,"h":193.47,"l":189.1701,"n":50243,"o":190.24,"t":"2026-08-24T04:00:00Z","v":4684348,"vw":191.454137},{"c":193.92,"h":194.18,"l":189.66,"n":48965,"o":190.87,"t":"2026-08-25T04:00:00Z","v":2718669,"vw":193.036355},{"c":194.1,"h":196.66,"l":192.6343,"n":60598,"o":195,"t":"2026-08-26T04:00:00Z","v":4584679,"vw":194.549276},{"c":190.48,"h":193.635,"l":190.16,"n":54574,"o":191.89,"t":"2026-08-27T04:00:00Z","v":3980439,"vw":191.553481},{"c":191.89,"h":192.8528,"l":190.2,"n":38539,"o":191.15,"t":"2026-08-28T04:00:00Z","v":3818046,"vw":191.875296},{"c":187.3,"h":191,"l":186.99,"n":52540,"o":190.78,"t":"2026-08-31T04:00:00Z","v":4016471,"vw":188.019236},{"c":187.15,"h":192.3709,"l":187.07,"n":59915,"o":190.35,"t":"2026-09-01T04:00:00Z","v":4135364,"vw":188.760267},{"c":187.94,"h":189.21,"l":184.75,"n":51194,"o":187.36,"t":"2026-09-02T04:00:00Z","v":2938636,"vw":187.774415},{"c":186.17,"h":189.085,"l":186.065,"n":46014,"o":188.65,"t":"2026-09-03T04:00:00Z","v":2760035,"vw":187.234392},{"c":182.53,"h":185.9711,"l":182.23,"n":53505,"o":185.03,"t":"2026-09-04T04:00:00Z","v":3156923,"vw":183.260388},{"c":184.73,"h":187.36,"l":181.01,"n":69887,"o":181.01,"t":"2026-09-08T04:00:00Z","v":4834162,"vw":185.200372},{"c":185.71,"h":186.28,"l":181.55,"n":58839,"o":185.5,"t":"2026-09-09T04:00:00Z","v":3953978,"vw":184.97829},{"c":189.77,"h":192.445,"l":188.4158,"n":67012,"o":188.61,"t":"2026-09-10T04:00:00Z","v":4662913,"vw":189.872195},{"c":191.06,"h":194.82,"l":190.555,"n":69060,"o":191.34,"t":"2026-09-11T04:00:00Z","v":5321224,"vw":192.211218},{"c":194.86,"h":195.35,"l":192.85,"n":54385,"o":195.19,"t":"2026-09-14T04:00:00Z","v":2941604,"vw":194.433985},{"c":194.11,"h":195.225,"l":190.794,"n":64122,"o":192.91,"t":"2026-09-15T04:00:00Z","v":4185500,"vw":193.737621},{"c":191.71,"h":195.49,"l":191.54,"n":46354,"o":192.42,"t":"2026-09-16T04:00:00Z","v":2932012,"vw":192.476137},{"c":190.48,"h":192.795,"l":188.695,"n":47383,"o":192.795,"t":"2026-09-17T04:00:00Z","v":3013605,"vw":190.303406},{"c":188.62,"h":191,"l":186.56,"n":54788,"o":188,"t":"2026-09-18T04:00:00Z","v":7806151,"vw":188.642202},{"c":187.48,"h":188.48,"l":185.84,"n":59690,"o":188,"t":"2026-09-21T04:00:00Z","v":5695847,"vw":187.382354},{"c":190.23,"h":191.953,"l":186.695,"n":52538,"o":188.46,"t":"2026-09-22T04:00:00Z","v":7813464,"vw":189.832066},{"c":190.84,"h":193,"l":188.55,"n":66075,"o":190.05,"t":"2026-09-23T04:00:00Z","v":7310804,"vw":190.779183},{"c":191.5,"h":194.71,"l":191.14,"n":47373,"o":192.41,"t":"2026-09-24T04:00:00Z","v":3151488,"vw":192.18492},{"c":190.48,"h":190.988,"l":187.31,"n":48871,"o":190.55,"t":"2026-09-25T04:00:00Z","v":3899956,"vw":189.771927},{"c":193.76,"h":194.02,"l":189.69,"n":59309,"o":190.56,"t":"2026-09-28T04:00:00Z","v":4095443,"vw":193.044558},{"c":193.9,"h":194.01,"l":191.0001,"n":43887,"o":191.95,"t":"2026-09-29T04:00:00Z","v":3603709,"vw":193.156435},{"c":190.82,"h":195.22,"l":190.82,"n":59252,"o":195,"t":"2026-09-30T04:00:00Z","v":4357062,"vw":191.629014},{"c":188.18,"h":193.12,"l":186.89,"n":58437,"o":193.12,"t":"2026-10-01T04:00:00Z","v":3571519,"vw":188.238561},{"c":187.46,"h":189.1,"l":185.88,"n":47195,"o":186.88,"t":"2026-10-02T04:00:00Z","v":3095643,"vw":187.627486},{"c":189.53,"h":190.36,"l":184.11,"n":59237,"o":186.49,"t":"2026-10-05T04:00:00Z","v":5324740,"vw":189.133079},{"c":190.4,"h":192.049,"l":189.01,"n":50848,"o":189.71,"t":"2026-10-06T04:00:00Z","v":4238979,"vw":190.511346},{"c":192.69,"h":192.87,"l":190.385,"n":49989,"o":191.51,"t":"2026-10-07T04:00:00Z","v":3940334,"vw":192.312388},{"c":200.5,"h":202.6994,"l":192.97,"n":85012,"o":194.84,"t":"2026-10-08T04:00:00Z","v":5524074,"vw":200.495019},{"c":201.19,"h":201.285,"l":198.85,"n":51283,"o":199.31,"t":"2026-10-09T04:00:00Z","v":3241148,"vw":200.548345},{"c":202,"h":202.77,"l":200.5001,"n":46776,"o":201.52,"t":"2026-10-12T04:00:00Z","v":3531060,"vw":201.849939},{"c":199.29,"h":203,"l":199.26,"n":47325,"o":202.87,"t":"2026-10-13T04:00:00Z","v":4146608,"vw":200.019},{"c":205.58,"h":205.86,"l":199.99,"n":71868,"o":201.04,"t":"2026-10-14T04:00:00Z","v":4303745,"vw":204.146207},{"c":199.9,"h":210.45,"l":199.6101,"n":82111,"o":210,"t":"2026-10-15T04:00:00Z","v":7326183,"vw":202.15373}],"volatilityBars":[{"c":193.35,"h":193.35,"l":193.35,"n":8,"o":193.35,"t":"2026-10-08T09:30:00Z","v":638,"vw":193.35},{"c":193.35,"h":193.35,"l":193.35,"n":16,"o":193.35,"t":"2026-10-08T09:45:00Z","v":357,"vw":193.35},{"c":193.5,"h":193.5,"l":192.89,"n":18,"o":192.89,"t":"2026-10-08T11:00:00Z","v":1011,"vw":193.195325},{"c":193.57,"h":193.98,"l":193.57,"n":8,"o":193.98,"t":"2026-10-08T11:45:00Z","v":314,"vw":193.812653},{"c":194.29,"h":194.29,"l":194.23,"n":10,"o":194.23,"t":"2026-10-08T12:15:00Z","v":612,"vw":194.249559},{"c":193.39,"h":193.39,"l":193.39,"n":2,"o":193.39,"t":"2026-10-08T12:30:00Z","v":101,"vw":193.39},{"c":193.74,"h":193.74,"l":193.74,"n":2,"o":193.74,"t":"2026-10-08T13:00:00Z","v":152,"vw":193.74},{"c":197.885,"h":198.23,"l":192.97,"n":2904,"o":194.84,"t":"2026-10-08T13:30:00Z","v":182861,"vw":196.161737},{"c":199.255,"h":199.43,"l":197.73,"n":3057,"o":197.84,"t":"2026-10-08T13:45:00Z","v":154253,"vw":198.433107},{"c":196.54,"h":199.28,"l":196.2325,"n":3572,"o":199.245,"t":"2026-10-08T14:00:00Z","v":223959,"vw":197.593189},{"c":197.81,"h":197.84,"l":196.482,"n":2051,"o":196.482,"t":"2026-10-08T14:15:00Z","v":83712,"vw":197.414199},{"c":198.25,"h":198.42,"l":197.26,"n":2341,"o":197.715,"t":"2026-10-08T14:30:00Z","v":88452,"vw":197.86901},{"c":200.065,"h":200.585,"l":198.17,"n":4887,"o":198.25,"t":"2026-10-08T14:45:00Z","v":246373,"vw":199.498573},{"c":199.66,"h":200.63,"l":199.66,"n":3055,"o":200.065,"t":"2026-10-08T15:00:00Z","v":175936,"vw":199.998604},{"c":200.125,"h":200.915,"l":199.6575,"n":2718,"o":199.73,"t":"2026-10-08T15:15:00Z","v":136574,"vw":200.3303},{"c":200.335,"h":200.83,"l":200.045,"n":2021,"o":200.08,"t":"2026-10-08T15:30:00Z","v":88707,"vw":200.494145},{"c":199.51,"h":200.43,"l":199.44,"n":1784,"o":200.2301,"t":"2026-10-08T15:45:00Z","v":68193,"vw":199.875411},{"c":200.3992,"h":200.415,"l":199.355,"n":2053,"o":199.39,"t":"2026-10-08T16:00:00Z","v":100264,"vw":199.983137},{"c":200.5,"h":200.83,"l":200,"n":2785,"o":200.4,"t":"2026-10-08T16:15:00Z","v":119539,"vw":200.501829},{"c":200.76,"h":201.09,"l":200.19,"n":2586,"o":200.61,"t":"2026-10-08T16:30:00Z","v":146023,"vw":200.577377},{"c":201.77,"h":201.9,"l":200.69,"n":2767,"o":200.7344,"t":"2026-10-08T16:45:00Z","v":110104,"vw":201.481457},{"c":201.38,"h":202.25,"l":201.33,"n":2709,"o":201.755,"t":"2026-10-08T17:00:00Z","v":118069,"vw":201.828449},{"c":202.125,"h":202.5,"l":201.2952,"n":2095,"o":201.335,"t":"2026-10-08T17:15:00Z","v":77138,"vw":201.981869},{"c":201.98,"h":202.15,"l":201.15,"n":2482,"o":201.93,"t":"2026-10-08T17:30:00Z","v":140674,"vw":201.677941},{"c":202.02,"h":202.19,"l":201.36,"n":3633,"o":201.98,"t":"2026-10-08T17:45:00Z","v":221960,"vw":201.793749},{"c":201.55,"h":202.05,"l":201.45,"n":1947,"o":202.05,"t":"2026-10-08T18:00:00Z","v":81980,"vw":201.782916},{"c":201.085,"h":201.785,"l":200.95,"n":1898,"o":201.58,"t":"2026-10-08T18:15:00Z","v":88873,"vw":201.468008},{"c":201.545,"h":201.8,"l":201.05,"n":1774,"o":201.05,"t":"2026-10-08T18:30:00Z","v":68231,"vw":201.504742},{"c":201.5,"h":201.82,"l":201.3158,"n":2099,"o":201.6,"t":"2026-10-08T18:45:00Z","v":86750,"vw":201.616076},{"c":202.36,"h":202.6994,"l":201.4443,"n":2604,"o":201.54,"t":"2026-10-08T19:00:00Z","v":104740,"vw":202.117136},{"c":202.35,"h":202.66,"l":202.18,"n":3531,"o":202.41,"t":"2026-10-08T19:15:00Z","v":181153,"vw":202.387963},{"c":201.98,"h":202.32,"l":201.315,"n":5975,"o":202.3001,"t":"2026-10-08T19:30:00Z","v":337593,"vw":201.890429},{"c":200.51,"h":201.93,"l":200.43,"n":14921,"o":201.925,"t":"2026-10-08T19:45:00Z","v":928178,"vw":201.288548},{"c":201.99,"h":202,"l":200.5,"n":131,"o":200.5,"t":"2026-10-08T20:00:00Z","v":1114833,"vw":200.502961},{"c":200.76,"h":200.76,"l":200.7,"n":6,"o":200.7,"t":"2026-10-08T20:15:00Z","v":4657,"vw":200.702634},{"c":200.5,"h":200.5,"l":200.5,"n":1,"o":200.5,"t":"2026-10-08T20:30:00Z","v":2508,"vw":200.5},{"c":200.8,"h":200.8,"l":200.8,"n":35,"o":200.8,"t":"2026-10-08T21:00:00Z","v":1622,"vw":200.8},{"c":200.57,"h":200.57,"l":200.57,"n":3,"o":200.57,"t":"2026-10-08T22:00:00Z","v":605,"vw":200.57},{"c":199.2409,"h":200.33,"l":199.2409,"n":13,"o":200,"t":"2026-10-09T11:00:00Z","v":1711,"vw":200.142945},{"c":199,"h":199,"l":199,"n":1,"o":199,"t":"2026-10-09T11:15:00Z","v":100,"vw":199},{"c":199.42,"h":199.42,"l":199.42,"n":10,"o":199.42,"t":"2026-10-09T13:00:00Z","v":449,"vw":199.42},{"c":199.98,"h":199.98,"l":199.93,"n":10,"o":199.93,"t":"2026-10-09T13:15:00Z","v":297,"vw":199.95},{"c":200.065,"h":201.17,"l":198.85,"n":2443,"o":199.31,"t":"2026-10-09T13:30:00Z","v":247043,"vw":199.701629},{"c":200.76,"h":200.925,"l":199.88,"n":2188,"o":200.07,"t":"2026-10-09T13:45:00Z","v":104822,"vw":200.326097},{"c":200.3825,"h":201.025,"l":200.15,"n":2132,"o":200.8495,"t":"2026-10-09T14:00:00Z","v":78751,"vw":200.559957},{"c":200.37,"h":200.98,"l":200.3,"n":2011,"o":200.3001,"t":"2026-10-09T14:15:00Z","v":198071,"vw":200.412252},{"c":200.24,"h":200.48,"l":199.68,"n":1715,"o":200.36,"t":"2026-10-09T14:30:00Z","v":82344,"vw":200.112801},{"c":200.36,"h":200.47,"l":199.87,"n":1947,"o":200.25,"t":"2026-10-09T14:45:00Z","v":87977,"vw":200.148833},{"c":200.16,"h":200.43,"l":200.03,"n":1861,"o":200.325,"t":"2026-10-09T15:00:00Z","v":65805,"vw":200.294788},{"c":200.375,"h":200.58,"l":200.21,"n":1523,"o":200.22,"t":"2026-10-09T15:15:00Z","v":70614,"vw":200.341622},{"c":199.64,"h":200.365,"l":199.53,"n":1771,"o":200.36,"t":"2026-10-09T15:30:00Z","v":73356,"vw":199.884952},{"c":199.85,"h":199.92,"l":199.53,"n":1546,"o":199.655,"t":"2026-10-09T15:45:00Z","v":53780,"vw":199.778598},{"c":200.36,"h":200.49,"l":199.71,"n":1490,"o":199.905,"t":"2026-10-09T16:00:00Z","v":56564,"vw":200.1051},{"c":200.45,"h":200.7195,"l":200.27,"n":1195,"o":200.375,"t":"2026-10-09T16:15:00Z","v":44200,"vw":200.563261},{"c":200.635,"h":200.74,"l":200.4,"n":1133,"o":200.48,"t":"2026-10-09T16:30:00Z","v":42206,"vw":200.518547},{"c":200.745,"h":200.83,"l":200.565,"n":1361,"o":200.63,"t":"2026-10-09T16:45:00Z","v":96921,"vw":200.700808},{"c":200.49,"h":200.83,"l":200.29,"n":1580,"o":200.77,"t":"2026-10-09T17:00:00Z","v":57279,"vw":200.581665},{"c":200.37,"h":200.455,"l":200.2,"n":1207,"o":200.455,"t":"2026-10-09T17:15:00Z","v":46403,"vw":200.304245},{"c":200.26,"h":200.5,"l":200.12,"n":1159,"o":200.42,"t":"2026-10-09T17:30:00Z","v":60546,"vw":200.223346},{"c":200.23,"h":200.38,"l":200.17,"n":1550,"o":200.28,"t":"2026-10-09T17:45:00Z","v":47082,"vw":200.244132},{"c":200.045,"h":200.31,"l":199.92,"n":1457,"o":200.26,"t":"2026-10-09T18:00:00Z","v":43078,"vw":200.148891},{"c":200.27,"h":200.365,"l":199.97,"n":1308,"o":200.045,"t":"2026-10-09T18:15:00Z","v":47414,"vw":200.127821},{"c":200.18,"h":200.47,"l":200.155,"n":1415,"o":200.34,"t":"2026-10-09T18:30:00Z","v":47812,"vw":200.332386},{"c":199.595,"h":200.21,"l":199.32,"n":1706,"o":200.18,"t":"2026-10-09T18:45:00Z","v":73533,"vw":199.589094},{"c":200.06,"h":200.11,"l":199.64,"n":1609,"o":199.68,"t":"2026-10-09T19:00:00Z","v":73932,"vw":199.830043},{"c":199.9,"h":200.19,"l":199.85,"n":1849,"o":200.03,"t":"2026-10-09T19:15:00Z","v":60839,"vw":200.024552},{"c":200.2,"h":200.505,"l":199.84,"n":3031,"o":199.875,"t":"2026-10-09T19:30:00Z","v":135847,"vw":200.149777},{"c":201.19,"h":201.285,"l":199.87,"n":8578,"o":200.17,"t":"2026-10-09T19:45:00Z","v":443626,"vw":200.720299},{"c":201.19,"h":201.19,"l":201.19,"n":73,"o":201.19,"t":"2026-10-09T20:00:00Z","v":789307,"vw":201.19},{"c":201.19,"h":201.19,"l":201.19,"n":4,"o":201.19,"t":"2026-10-09T21:30:00Z","v":195,"vw":201.19},{"c":200.98,"h":200.98,"l":200.98,"n":4,"o":200.98,"t":"2026-10-09T22:45:00Z","v":476,"vw":200.98},{"c":200.9437,"h":200.9437,"l":200.9437,"n":1,"o":200.9437,"t":"2026-10-09T23:00:00Z","v":100,"vw":200.9437},{"c":201.19,"h":201.19,"l":201.19,"n":1,"o":201.19,"t":"2026-10-09T23:30:00Z","v":100,"vw":201.19},{"c":201.73,"h":201.73,"l":201.73,"n":3,"o":201.73,"t":"2026-10-12T08:00:00Z","v":248,"vw":201.73},{"c":202,"h":202,"l":202,"n":1,"o":202,"t":"2026-10-12T08:15:00Z","v":100,"vw":202},{"c":202,"h":202,"l":202,"n":2,"o":202,"t":"2026-10-12T08:30:00Z","v":283,"vw":202},{"c":202.06,"h":202.06,"l":202.06,"n":2,"o":202.06,"t":"2026-10-12T08:45:00Z","v":382,"vw":202.06},{"c":202.11,"h":202.11,"l":202.11,"n":2,"o":202.11,"t":"2026-10-12T09:00:00Z","v":337,"vw":202.11},{"c":202,"h":202,"l":202,"n":3,"o":202,"t":"2026-10-12T09:15:00Z","v":279,"vw":202},{"c":202.09,"h":202.09,"l":202.09,"n":6,"o":202.09,"t":"2026-10-12T09:30:00Z","v":350,"vw":202.09},{"c":202.04,"h":202.04,"l":202.04,"n":10,"o":202.04,"t":"2026-10-12T09:45:00Z","v":365,"vw":202.04},{"c":202.04,"h":202.04,"l":202,"n":4,"o":202,"t":"2026-10-12T10:00:00Z","v":517,"vw":202.024461},{"c":201.95,"h":201.95,"l":201.89,"n":12,"o":201.9,"t":"2026-10-12T10:15:00Z","v":816,"vw":201.926852},{"c":201.73,"h":202,"l":201.73,"n":5,"o":202,"t":"2026-10-12T10:30:00Z","v":1016,"vw":201.802781},{"c":201.19,"h":201.38,"l":201.19,"n":15,"o":201.38,"t":"2026-10-12T11:00:00Z","v":505,"vw":201.331899},{"c":201.2,"h":201.2,"l":201.2,"n":3,"o":201.2,"t":"2026-10-12T11:15:00Z","v":200,"vw":201.2},{"c":201.54,"h":201.54,"l":201.54,"n":3,"o":201.54,"t":"2026-10-12T11:30:00Z","v":361,"vw":201.54},{"c":201.68,"h":201.68,"l":201.68,"n":5,"o":201.68,"t":"2026-10-12T12:30:00Z","v":395,"vw":201.68},{"c":201.8,"h":201.9561,"l":201.64,"n":10,"o":201.9561,"t":"2026-10-12T12:45:00Z","v":1177,"vw":201.784034},{"c":201.65,"h":201.7,"l":201.5,"n":23,"o":201.7,"t":"2026-10-12T13:00:00Z","v":1842,"vw":201.584728},{"c":201.15,"h":201.15,"l":201.15,"n":5,"o":201.15,"t":"2026-10-12T13:15:00Z","v":350,"vw":201.15},{"c":201.44,"h":202.29,"l":200.5001,"n":2129,"o":201.52,"t":"2026-10-12T13:30:00Z","v":224123,"vw":201.535554},{"c":202.3,"h":202.77,"l":200.965,"n":1529,"o":201.475,"t":"2026-10-12T13:45:00Z","v":94607,"vw":201.763655},{"c":202.265,"h":202.665,"l":201.8101,"n":1658,"o":202.22,"t":"2026-10-12T14:00:00Z","v":90923,"vw":202.265086},{"c":201.51,"h":202.41,"l":201.5,"n":1767,"o":202.32,"t":"2026-10-12T14:15:00Z","v":84393,"vw":202.07163},{"c":201.525,"h":201.91,"l":201.33,"n":1685,"o":201.53,"t":"2026-10-12T14:30:00Z","v":79707,"vw":201.582382},{"c":201.395,"h":202.025,"l":200.985,"n":2838,"o":201.4976,"t":"2026-10-12T14:45:00Z","v":242222,"vw":201.504676},{"c":201.45,"h":201.755,"l":201.19,"n":2013,"o":201.4,"t":"2026-10-12T15:00:00Z","v":147137,"vw":201.4826},{"c":201.31,"h":201.52,"l":201.05,"n":1441,"o":201.45,"t":"2026-10-12T15:15:00Z","v":66820,"vw":201.296853},{"c":201.6173,"h":201.89,"l":201.1,"n":1754,"o":201.31,"t":"2026-10-12T15:30:00Z","v":70383,"vw":201.408883},{"c":201.12,"h":201.6399,"l":201.01,"n":1211,"o":201.6399,"t":"2026-10-12T15:45:00Z","v":46086,"vw":201.294282},{"c":201.36,"h":201.65,"l":201.145,"n":1070,"o":201.145,"t":"2026-10-12T16:00:00Z","v":35219,"vw":201.41093},{"c":201.49,"h":201.67,"l":201.375,"n":1005,"o":201.375,"t":"2026-10-12T16:15:00Z","v":32451,"vw":201.541054},{"c":201.08,"h":201.5232,"l":200.995,"n":965,"o":201.48,"t":"2026-10-12T16:30:00Z","v":39884,"vw":201.207701},{"c":201.315,"h":201.36,"l":201.02,"n":980,"o":201.085,"t":"2026-10-12T16:45:00Z","v":37450,"vw":201.215969},{"c":201.18,"h":201.41,"l":201.09,"n":969,"o":201.25,"t":"2026-10-12T17:00:00Z","v":37023,"vw":201.298202},{"c":201.64,"h":201.64,"l":201.15,"n":1032,"o":201.18,"t":"2026-10-12T17:15:00Z","v":39254,"vw":201.461379},{"c":201.785,"h":201.92,"l":201.5231,"n":1062,"o":201.625,"t":"2026-10-12T17:30:00Z","v":39942,"vw":201.705576},{"c":201.81,"h":202,"l":201.72,"n":1418,"o":201.785,"t":"2026-10-12T17:45:00Z","v":60269,"vw":201.899416},{"c":202.21,"h":202.465,"l":201.815,"n":1577,"o":201.815,"t":"2026-10-12T18:00:00Z","v":272575,"vw":202.023066},{"c":202.215,"h":202.44,"l":201.98,"n":1418,"o":202.215,"t":"2026-10-12T18:15:00Z","v":70387,"vw":202.211527},{"c":202.19,"h":202.36,"l":202.06,"n":1265,"o":202.215,"t":"2026-10-12T18:30:00Z","v":47713,"vw":202.23914},{"c":202.225,"h":202.48,"l":202.15,"n":1417,"o":202.23,"t":"2026-10-12T18:45:00Z","v":48120,"vw":202.345996},{"c":202.2575,"h":202.505,"l":202.18,"n":1523,"o":202.25,"t":"2026-10-12T19:00:00Z","v":60122,"vw":202.343809},{"c":202.03,"h":202.275,"l":201.94,"n":1817,"o":202.265,"t":"2026-10-12T19:15:00Z","v":63574,"vw":202.132489},{"c":201.9325,"h":202.153,"l":201.83,"n":2299,"o":202.0525,"t":"2026-10-12T19:30:00Z","v":96740,"vw":202.005636},{"c":201.97,"h":202.29,"l":201.96,"n":8488,"o":201.96,"t":"2026-10-12T19:45:00Z","v":507400,"vw":202.097301},{"c":202,"h":202,"l":202,"n":101,"o":202,"t":"2026-10-12T20:00:00Z","v":558705,"vw":202},{"c":202,"h":202,"l":202,"n":1,"o":202,"t":"2026-10-12T20:15:00Z","v":129398,"vw":202},{"c":202,"h":202.57,"l":202,"n":9,"o":202.57,"t":"2026-10-12T22:30:00Z","v":1002,"vw":202.161173},{"c":202.28,"h":202.28,"l":202.28,"n":3,"o":202.28,"t":"2026-10-12T22:45:00Z","v":319,"vw":202.28},{"c":202.26,"h":202.26,"l":202.26,"n":2,"o":202.26,"t":"2026-10-12T23:00:00Z","v":301,"vw":202.26},{"c":202.36,"h":202.36,"l":202.36,"n":6,"o":202.36,"t":"2026-10-12T23:45:00Z","v":362,"vw":202.36},{"c":202.77,"h":203.23,"l":202.77,"n":42,"o":203.23,"t":"2026-10-13T08:00:00Z","v":1011,"vw":203.06816},{"c":203.42,"h":203.42,"l":203.42,"n":4,"o":203.42,"t":"2026-10-13T09:00:00Z","v":484,"vw":203.42},{"c":203.39,"h":203.39,"l":203.39,"n":1,"o":203.39,"t":"2026-10-13T09:15:00Z","v":100,"vw":203.39},{"c":203.64,"h":203.64,"l":203.64,"n":3,"o":203.64,"t":"2026-10-13T10:30:00Z","v":441,"vw":203.64},{"c":204,"h":204,"l":203,"n":42,"o":203,"t":"2026-10-13T11:00:00Z","v":1563,"vw":203.21304},{"c":203.93,"h":203.93,"l":203.92,"n":6,"o":203.93,"t":"2026-10-13T11:45:00Z","v":586,"vw":203.925436},{"c":204.14,"h":204.14,"l":204.14,"n":1,"o":204.14,"t":"2026-10-13T12:30:00Z","v":350,"vw":204.14},{"c":203.28,"h":203.28,"l":203.28,"n":5,"o":203.28,"t":"2026-10-13T12:45:00Z","v":502,"vw":203.28},{"c":203.85,"h":203.85,"l":203.8,"n":12,"o":203.8,"t":"2026-10-13T13:00:00Z","v":670,"vw":203.831752},{"c":202.8,"h":203.85,"l":202.8,"n":251,"o":203.85,"t":"2026-10-13T13:15:00Z","v":2814,"vw":203.598769},{"c":201.21,"h":203,"l":201.02,"n":1451,"o":202.87,"t":"2026-10-13T13:30:00Z","v":126042,"vw":202.709749},{"c":201.19,"h":201.31,"l":200.59,"n":1275,"o":201.16,"t":"2026-10-13T13:45:00Z","v":53589,"vw":200.952112},{"c":200.7,"h":201.14,"l":200.385,"n":1446,"o":201.14,"t":"2026-10-13T14:00:00Z","v":49920,"vw":200.720238},{"c":200.44,"h":201.15,"l":200.23,"n":1519,"o":200.84,"t":"2026-10-13T14:15:00Z","v":61402,"vw":200.747971},{"c":200.62,"h":200.815,"l":200.355,"n":1325,"o":200.39,"t":"2026-10-13T14:30:00Z","v":24754,"vw":200.608057},{"c":201.07,"h":201.07,"l":200.465,"n":1292,"o":200.62,"t":"2026-10-13T14:45:00Z","v":45256,"vw":200.732882},{"c":200.73,"h":201.105,"l":200.68,"n":1221,"o":201.095,"t":"2026-10-13T15:00:00Z","v":33308,"vw":200.854061},{"c":200.45,"h":200.89,"l":200.44,"n":1670,"o":200.77,"t":"2026-10-13T15:15:00Z","v":372164,"vw":200.707119},{"c":201.01,"h":201.17,"l":200.37,"n":1656,"o":200.42,"t":"2026-10-13T15:30:00Z","v":54214,"vw":200.857048},{"c":200.94,"h":201.0199,"l":200.76,"n":1368,"o":200.99,"t":"2026-10-13T15:45:00Z","v":37080,"vw":200.8647},{"c":200.81,"h":200.96,"l":200.49,"n":1142,"o":200.95,"t":"2026-10-13T16:00:00Z","v":54836,"vw":200.65318},{"c":200.635,"h":200.8899,"l":200.46,"n":921,"o":200.875,"t":"2026-10-13T16:15:00Z","v":29683,"vw":200.619701},{"c":200.675,"h":200.81,"l":200.1305,"n":1083,"o":200.6395,"t":"2026-10-13T16:30:00Z","v":44951,"vw":200.462069},{"c":200.525,"h":200.73,"l":200.4451,"n":1012,"o":200.665,"t":"2026-10-13T16:45:00Z","v":46428,"vw":200.625428},{"c":200.4412,"h":200.72,"l":200.3851,"n":1410,"o":200.48,"t":"2026-10-13T17:00:00Z","v":124562,"vw":200.539066},{"c":200.42,"h":200.485,"l":200.27,"n":900,"o":200.37,"t":"2026-10-13T17:15:00Z","v":25225,"vw":200.390757},{"c":201.23,"h":201.23,"l":200.47,"n":1334,"o":200.48,"t":"2026-10-13T17:30:00Z","v":54391,"vw":200.852358},{"c":200.97,"h":201.44,"l":200.87,"n":1342,"o":201.21,"t":"2026-10-13T17:45:00Z","v":64222,"vw":201.260253},{"c":200.91,"h":201.125,"l":200.83,"n":1259,"o":200.97,"t":"2026-10-13T18:00:00Z","v":52318,"vw":200.99015},{"c":201.055,"h":201.055,"l":200.83,"n":1191,"o":200.875,"t":"2026-10-13T18:15:00Z","v":33138,"vw":200.934409},{"c":201,"h":201.16,"l":200.946,"n":1299,"o":201.16,"t":"2026-10-13T18:30:00Z","v":33962,"vw":201.052885},{"c":201.1,"h":201.125,"l":200.8724,"n":1434,"o":201,"t":"2026-10-13T18:45:00Z","v":45800,"vw":200.995574},{"c":201.115,"h":201.15,"l":200.9901,"n":1764,"o":201.1,"t":"2026-10-13T19:00:00Z","v":70807,"vw":201.066646},{"c":200.3,"h":201.12,"l":200.1901,"n":2224,"o":201.1,"t":"2026-10-13T19:15:00Z","v":80644,"vw":200.526202},{"c":200.4,"h":200.45,"l":200.14,"n":2742,"o":200.32,"t":"2026-10-13T19:30:00Z","v":93821,"vw":200.319487},{"c":199.4,"h":200.49,"l":199.26,"n":11171,"o":200.37,"t":"2026-10-13T19:45:00Z","v":633074,"vw":199.605393},{"c":199.47,"h":199.47,"l":199.29,"n":89,"o":199.41,"t":"2026-10-13T20:00:00Z","v":1650994,"vw":199.290042},{"c":199.47,"h":199.47,"l":199.47,"n":1,"o":199.47,"t":"2026-10-13T20:15:00Z","v":125,"vw":199.47},{"c":199.52,"h":199.52,"l":199.52,"n":1,"o":199.52,"t":"2026-10-13T22:30:00Z","v":100,"vw":199.52},{"c":200.3,"h":200.3,"l":200.3,"n":2,"o":200.3,"t":"2026-10-14T09:15:00Z","v":414,"vw":200.3},{"c":200.6,"h":200.62,"l":200.6,"n":16,"o":200.62,"t":"2026-10-14T10:00:00Z","v":1266,"vw":200.616449},{"c":200.54,"h":200.54,"l":200.54,"n":1,"o":200.54,"t":"2026-10-14T10:30:00Z","v":250,"vw":200.54},{"c":199.99,"h":199.99,"l":199.99,"n":9,"o":199.99,"t":"2026-10-14T11:30:00Z","v":507,"vw":199.99},{"c":199.995,"h":199.995,"l":199.995,"n":5,"o":199.995,"t":"2026-10-14T12:30:00Z","v":250,"vw":199.995},{"c":201.5,"h":201.5,"l":201.5,"n":6,"o":201.5,"t":"2026-10-14T13:00:00Z","v":314,"vw":201.5},{"c":201.22,"h":201.61,"l":200.91,"n":31,"o":201.61,"t":"2026-10-14T13:15:00Z","v":845,"vw":201.266787},{"c":201.27,"h":201.81,"l":199.99,"n":1791,"o":201.04,"t":"2026-10-14T13:30:00Z","v":201325,"vw":201.067005},{"c":201.72,"h":202.35,"l":201.12,"n":1926,"o":201.22,"t":"2026-10-14T13:45:00Z","v":150656,"vw":201.692961},{"c":201.825,"h":202.156,"l":201.67,"n":1914,"o":201.82,"t":"2026-10-14T14:00:00Z","v":65479,"vw":201.910623},{"c":202.33,"h":202.82,"l":201.75,"n":2516,"o":201.82,"t":"2026-10-14T14:15:00Z","v":138243,"vw":202.420129},{"c":201.76,"h":202.44,"l":201.48,"n":1952,"o":202.395,"t":"2026-10-14T14:30:00Z","v":66705,"vw":201.918663},{"c":201.97,"h":202.415,"l":201.79,"n":2025,"o":201.79,"t":"2026-10-14T14:45:00Z","v":69656,"vw":202.074236},{"c":202.405,"h":202.56,"l":201.73,"n":2039,"o":201.96,"t":"2026-10-14T15:00:00Z","v":81334,"vw":202.298924},{"c":202.0301,"h":202.42,"l":201.88,"n":2098,"o":202.35,"t":"2026-10-14T15:15:00Z","v":93910,"vw":202.205217},{"c":202.235,"h":202.49,"l":201.92,"n":1528,"o":202.14,"t":"2026-10-14T15:30:00Z","v":42938,"vw":202.231334},{"c":202.1875,"h":202.39,"l":201.845,"n":1870,"o":202.235,"t":"2026-10-14T15:45:00Z","v":70235,"vw":202.13679},{"c":202.22,"h":202.48,"l":202.04,"n":1629,"o":202.175,"t":"2026-10-14T16:00:00Z","v":65572,"vw":202.222666},{"c":202.55,"h":202.7,"l":202.27,"n":1717,"o":202.3,"t":"2026-10-14T16:15:00Z","v":66891,"vw":202.530949},{"c":202.87,"h":202.95,"l":202.6,"n":1754,"o":202.62,"t":"2026-10-14T16:30:00Z","v":56545,"vw":202.808478},{"c":202.67,"h":203.11,"l":202.6001,"n":1821,"o":202.8775,"t":"2026-10-14T16:45:00Z","v":96254,"vw":202.905804},{"c":202.77,"h":202.93,"l":202.58,"n":1520,"o":202.65,"t":"2026-10-14T17:00:00Z","v":45341,"vw":202.751638},{"c":202.87,"h":202.94,"l":202.675,"n":1782,"o":202.79,"t":"2026-10-14T17:15:00Z","v":53464,"vw":202.813675},{"c":203.335,"h":203.47,"l":202.87,"n":2222,"o":202.87,"t":"2026-10-14T17:30:00Z","v":95970,"vw":203.166611},{"c":203.06,"h":203.58,"l":202.995,"n":2030,"o":203.34,"t":"2026-10-14T17:45:00Z","v":76722,"vw":203.32445},{"c":203.62,"h":203.9031,"l":203.02,"n":1929,"o":203.055,"t":"2026-10-14T18:00:00Z","v":73315,"vw":203.467954},{"c":203.7,"h":203.88,"l":203.51,"n":2036,"o":203.73,"t":"2026-10-14T18:15:00Z","v":69612,"vw":203.735102},{"c":204.145,"h":204.185,"l":203.58,"n":2042,"o":203.67,"t":"2026-10-14T18:30:00Z","v":64958,"vw":203.829456},{"c":204.69,"h":204.69,"l":204.09,"n":2705,"o":204.15,"t":"2026-10-14T18:45:00Z","v":241293,"vw":204.445251},{"c":204.815,"h":205.1568,"l":204.66,"n":3301,"o":204.74,"t":"2026-10-14T19:00:00Z","v":124714,"vw":204.95736},{"c":204.84,"h":205.055,"l":204.64,"n":4210,"o":204.815,"t":"2026-10-14T19:15:00Z","v":131591,"vw":204.841442},{"c":204.96,"h":205.405,"l":204.8,"n":5365,"o":204.8,"t":"2026-10-14T19:30:00Z","v":188149,"vw":205.063353},{"c":205.61,"h":205.86,"l":204.8,"n":15039,"o":204.95,"t":"2026-10-14T19:45:00Z","v":731157,"vw":205.407906},{"c":205.58,"h":205.58,"l":205.58,"n":80,"o":205.58,"t":"2026-10-14T20:00:00Z","v":1046081,"vw":205.58},{"c":205.11,"h":205.11,"l":205.11,"n":21,"o":205.11,"t":"2026-10-14T20:15:00Z","v":875,"vw":205.11},{"c":205.2,"h":205.2,"l":205.2,"n":1,"o":205.2,"t":"2026-10-14T20:30:00Z","v":100,"vw":205.2},{"c":206,"h":206,"l":205.95,"n":16,"o":205.95,"t":"2026-10-14T22:00:00Z","v":1297,"vw":205.956996},{"c":206.03,"h":206.757,"l":206.03,"n":10,"o":206.15,"t":"2026-10-14T22:15:00Z","v":480,"vw":206.312333},{"c":206.42,"h":206.42,"l":206.37,"n":13,"o":206.37,"t":"2026-10-14T22:45:00Z","v":399,"vw":206.402935},{"c":206.42,"h":206.48,"l":205.8322,"n":37,"o":206.23,"t":"2026-10-14T23:00:00Z","v":1654,"vw":206.315277},{"c":206.88,"h":206.88,"l":206.56,"n":60,"o":206.56,"t":"2026-10-14T23:45:00Z","v":1495,"vw":206.713819},{"c":207.88,"h":207.88,"l":207.63,"n":179,"o":207.63,"t":"2026-10-15T08:00:00Z","v":1502,"vw":207.735},{"c":209,"h":209,"l":209,"n":5,"o":209,"t":"2026-10-15T08:30:00Z","v":421,"vw":209},{"c":209.03,"h":209.04,"l":208.95,"n":12,"o":209.04,"t":"2026-10-15T08:45:00Z","v":1565,"vw":208.992609},{"c":208.9,"h":209.6,"l":208.9,"n":53,"o":209.6,"t":"2026-10-15T09:00:00Z","v":2155,"vw":209.02663},{"c":209.08,"h":209.08,"l":209.08,"n":3,"o":209.08,"t":"2026-10-15T09:15:00Z","v":352,"vw":209.08},{"c":209.03,"h":209.21,"l":208.82,"n":48,"o":208.91,"t":"2026-10-15T09:30:00Z","v":2964,"vw":208.982537},{"c":209.46,"h":209.49,"l":209.03,"n":42,"o":209.03,"t":"2026-10-15T09:45:00Z","v":5891,"vw":209.444039},{"c":209.53,"h":209.62,"l":209.48,"n":11,"o":209.49,"t":"2026-10-15T10:00:00Z","v":1037,"vw":209.543959},{"c":209.4,"h":209.47,"l":209.4,"n":16,"o":209.47,"t":"2026-10-15T10:15:00Z","v":1327,"vw":209.422887},{"c":209.41,"h":209.6,"l":209.4,"n":16,"o":209.6,"t":"2026-10-15T10:30:00Z","v":3234,"vw":209.43809},{"c":209.54,"h":209.54,"l":209.5,"n":11,"o":209.5,"t":"2026-10-15T10:45:00Z","v":350,"vw":209.52},{"c":210.1,"h":210.1,"l":209.5306,"n":180,"o":209.5306,"t":"2026-10-15T11:00:00Z","v":4662,"vw":209.939286},{"c":209.9,"h":210.1,"l":209.83,"n":76,"o":210.1,"t":"2026-10-15T11:15:00Z","v":4769,"vw":209.964997},{"c":210.08,"h":210.21,"l":209.93,"n":72,"o":210.1,"t":"2026-10-15T11:30:00Z","v":7015,"vw":210.101033},{"c":210.1,"h":210.1,"l":209.81,"n":18,"o":209.81,"t":"2026-10-15T11:45:00Z","v":3244,"vw":209.956082},{"c":209.4,"h":209.4,"l":209.4,"n":11,"o":209.4,"t":"2026-10-15T12:00:00Z","v":724,"vw":209.4},{"c":209.4,"h":209.67,"l":209.4,"n":36,"o":209.67,"t":"2026-10-15T12:15:00Z","v":2885,"vw":209.448759},{"c":209,"h":209.1,"l":209,"n":5,"o":209.1,"t":"2026-10-15T12:30:00Z","v":398,"vw":209.041322},{"c":209.11,"h":209.18,"l":209.11,"n":14,"o":209.18,"t":"2026-10-15T12:45:00Z","v":920,"vw":209.163846},{"c":209.11,"h":209.11,"l":209.11,"n":6,"o":209.11,"t":"2026-10-15T13:00:00Z","v":305,"vw":209.11},{"c":208.82,"h":209.6,"l":208.82,"n":85,"o":209.15,"t":"2026-10-15T13:15:00Z","v":4902,"vw":209.050904},{"c":207.915,"h":210.45,"l":207.47,"n":3959,"o":210,"t":"2026-10-15T13:30:00Z","v":438048,"vw":209.265659},{"c":207.59,"h":209.1,"l":207.59,"n":5400,"o":207.945,"t":"2026-10-15T13:45:00Z","v":335033,"vw":208.436906},{"c":206.6601,"h":207.77,"l":205.8601,"n":4384,"o":207.67,"t":"2026-10-15T14:00:00Z","v":264700,"vw":207.113906},{"c":206.045,"h":206.98,"l":205.91,"n":2545,"o":206.795,"t":"2026-10-15T14:15:00Z","v":120087,"vw":206.53649},{"c":204.79,"h":206.22,"l":204.21,"n":3218,"o":206.16,"t":"2026-10-15T14:30:00Z","v":144879,"vw":205.321518},{"c":203.195,"h":204.79,"l":203.15,"n":3636,"o":204.79,"t":"2026-10-15T14:45:00Z","v":180963,"vw":203.858807},{"c":202.92,"h":203.695,"l":202.61,"n":4330,"o":203.14,"t":"2026-10-15T15:00:00Z","v":295912,"vw":203.009601},{"c":203.09,"h":203.44,"l":202.21,"n":3065,"o":202.94,"t":"2026-10-15T15:15:00Z","v":146941,"vw":202.680644},{"c":203.06,"h":203.52,"l":202.8,"n":2398,"o":203.09,"t":"2026-10-15T15:30:00Z","v":112055,"vw":203.145656},{"c":202.1,"h":203.02,"l":202,"n":3110,"o":203.01,"t":"2026-10-15T15:45:00Z","v":167572,"vw":202.536498},{"c":202.335,"h":202.84,"l":201.52,"n":2945,"o":202.1,"t":"2026-10-15T16:00:00Z","v":170921,"vw":202.06164},{"c":202.28,"h":202.44,"l":201.94,"n":2708,"o":202.335,"t":"2026-10-15T16:15:00Z","v":185523,"vw":202.11975},{"c":202.04,"h":202.51,"l":202.03,"n":1873,"o":202.23,"t":"2026-10-15T16:30:00Z","v":93228,"vw":202.229586},{"c":201.37,"h":202.15,"l":201.21,"n":1795,"o":202.02,"t":"2026-10-15T16:45:00Z","v":81538,"vw":201.764542},{"c":200.745,"h":200.85,"l":200.4,"n":279,"o":200.4,"t":"2026-10-15T18:00:00Z","v":10496,"vw":200.534073},{"c":200.34,"h":200.89,"l":200.09,"n":2227,"o":200.83,"t":"2026-10-15T18:15:00Z","v":93954,"vw":200.415759},{"c":200.795,"h":200.7971,"l":200.05,"n":2666,"o":200.36,"t":"2026-10-15T18:30:00Z","v":133420,"vw":200.315494},{"c":200.46,"h":200.81,"l":200.43,"n":2231,"o":200.75,"t":"2026-10-15T18:45:00Z","v":92182,"vw":200.593609},{"c":200.08,"h":200.65,"l":199.94,"n":3341,"o":200.5057,"t":"2026-10-15T19:00:00Z","v":152824,"vw":200.205419},{"c":199.995,"h":200.189,"l":199.6101,"n":3706,"o":200.07,"t":"2026-10-15T19:15:00Z","v":196692,"vw":200.000902},{"c":199.988,"h":200.35,"l":199.77,"n":4681,"o":200.01,"t":"2026-10-15T19:30:00Z","v":297732,"vw":200.030657},{"c":199.83,"h":200.36,"l":199.64,"n":15929,"o":199.9,"t":"2026-10-15T19:45:00Z","v":1296517,"vw":200.01086},{"c":199.85,"h":199.9,"l":199.83,"n":119,"o":199.83,"t":"2026-10-15T20:00:00Z","v":2249844,"vw":199.899586},{"c":200.77,"h":200.77,"l":200.1,"n":9,"o":200.1,"t":"2026-10-15T20:15:00Z","v":763,"vw":200.491168}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9393783016220913,"strike":230.47927672073638,"iv":1.9912763814207617,"gamma":0.00899167847546883,"theta":-1.8634778363377058,"vega":0.018225342608702455,"rho":0.0005101996111366682,"breakevenPct":15.26555512395201},{"delta":0.15,"premium":1.1439040061119046,"strike":217.90639959253969,"iv":1.4687922169790608,"gamma":0.015322342056260261,"theta":-1.8212965136101713,"vega":0.024203868690758853,"rho":0.000772323554290987,"breakevenPct":9.10509717520127},{"delta":0.2,"premium":0.864836707337022,"strike":211.38935801436475,"iv":0.9656140108598092,"gamma":0.05834463408409038,"theta":-1.2636987123136825,"vega":0.028609478929946013,"rho":0.0010380629279281499,"breakevenPct":5.720075071824359},{"delta":0.25,"premium":0.5681008651789232,"strike":205.03073282526265,"iv":0.4616697970831215,"gamma":0.10280483860190842,"theta":-0.6883777449934516,"vega":0.03296607483127219,"rho":0.0013039027419894588,"breakevenPct":2.4051569908061685},{"delta":0.3,"premium":0.5233351380617217,"strike":202.29629128316188,"iv":0.2573436112615051,"gamma":0.12418305360043314,"theta":-0.4575258798050893,"vega":0.035074824038982134,"rho":0.001570709957555579,"breakevenPct":1.0208828117864144},{"delta":0.35,"premium":0.6451543042772063,"strike":201.9579047103411,"iv":0.25110376285868974,"gamma":0.130301082837033,"theta":-0.45441272333513805,"vega":0.03569745533297239,"rho":0.0018381567508607606,"breakevenPct":0.913014401861971},{"delta":0.4,"premium":0.7669734704926909,"strike":201.61951813752032,"iv":0.24486391445587438,"gamma":0.13641911207363291,"theta":-0.4512995668651868,"vega":0.03632008662696264,"rho":0.002105603544165942,"breakevenPct":0.8051459919375274},{"delta":0.45,"premium":0.8887926367081755,"strike":201.2811315646995,"iv":0.238624066053059,"gamma":0.14253714131023282,"theta":-0.4481864103952355,"vega":0.0369427179209529,"rho":0.0023730503374711238,"breakevenPct":0.6972775820130841},{"delta":0.5,"premium":1.0106118029236602,"strike":200.94274499187873,"iv":0.23238421765024364,"gamma":0.1486551705468327,"theta":-0.44507325392528424,"vega":0.03756534921494315,"rho":0.002640497130776305,"breakevenPct":0.5894091720886407},{"delta":0.55,"premium":1.1324309691391448,"strike":200.60435841905795,"iv":0.22614436924742826,"gamma":0.1547731997834326,"theta":-0.441960097455333,"vega":0.038187980508933406,"rho":0.0029079439240814868,"breakevenPct":0.48154076216419717},{"delta":0.6,"premium":1.2542501353546291,"strike":200.26597184623714,"iv":0.21990452084461287,"gamma":0.16089122902003247,"theta":-0.4388469409853817,"vega":0.03881061180292366,"rho":0.0031753907173866676,"breakevenPct":0.3736723522397539},{"delta":0.65,"premium":1.376069301570114,"strike":199.92758527341635,"iv":0.2136646724417975,"gamma":0.16700925825663238,"theta":-0.43573378451543043,"vega":0.039433243096913914,"rho":0.0034428375106918497,"breakevenPct":0.26580394231531035},{"delta":0.7,"premium":1.4978884677855984,"strike":199.58919870059557,"iv":0.20742482403898213,"gamma":0.17312728749323225,"theta":-0.4326206280454792,"vega":0.04005587439090417,"rho":0.003710284303997031,"breakevenPct":0.157935532390867},{"delta":0.75,"premium":1.619707634001083,"strike":199.25081212777476,"iv":0.20118497563616675,"gamma":0.17924531672983215,"theta":-0.4295074715755279,"vega":0.04067850568489442,"rho":0.003977731097302212,"breakevenPct":0.05006712246642353},{"delta":0.8,"premium":1.7415268002165676,"strike":198.91242555495398,"iv":0.1949451272333514,"gamma":0.18536334596643203,"theta":-0.4263943151055766,"vega":0.04130113697888468,"rho":0.0042451778906073935,"breakevenPct":0},{"delta":0.85,"premium":1.8633459664320522,"strike":198.57403898213317,"iv":0.188705278830536,"gamma":0.19148137520303193,"theta":-0.4232811586356254,"vega":0.04192376827287493,"rho":0.004512624683912576,"breakevenPct":0},{"delta":0.9,"premium":1.985165132647537,"strike":198.2356524093124,"iv":0.18246543042772062,"gamma":0.1975994044396318,"theta":-0.42016800216567407,"vega":0.04254639956686519,"rho":0.004780071477217757,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.6864287337281118,"strike":185.27142532543778,"iv":1.291053896429419,"gamma":0.021470335525093323,"theta":-1.2275016474907043,"vega":0.018292910106875487,"rho":-0.0005510873840291017,"breakevenPct":8.06146506365012},{"delta":0.15,"premium":1.0672685999131117,"strike":187.69328500217222,"iv":1.2945146273256878,"gamma":0.017921901265154846,"theta":-1.5919339602055296,"vega":0.02419042996779994,"rho":-0.0008354757294543876,"breakevenPct":7.044869053016338},{"delta":0.2,"premium":0.8463966405025758,"strike":193.2150839874356,"iv":0.8201820668945572,"gamma":0.04454245235459468,"theta":-1.1072864600898034,"vega":0.028925548229173845,"rho":-0.0010931260938186532,"breakevenPct":4.184545825106831},{"delta":0.25,"premium":0.7160869565217391,"strike":197.65217391304347,"iv":0.449555652173913,"gamma":0.06675826086956521,"theta":-0.7374999999999999,"vega":0.03311739130434782,"rho":-0.0013550738417075123,"breakevenPct":1.9096045442438019},{"delta":0.3,"premium":0.8995108695652174,"strike":198.33152173913044,"iv":0.4381969565217391,"gamma":0.07371478260869564,"theta":-0.765625,"vega":0.03542717391304347,"rho":-0.0016319089539494282,"breakevenPct":1.6625935799346507},{"delta":0.35,"premium":1.0829347826086957,"strike":199.0108695652174,"iv":0.4268382608695652,"gamma":0.08067130434782609,"theta":-0.79375,"vega":0.037736956521739126,"rho":-0.0019087440661913445,"breakevenPct":1.4155826156254996},{"delta":0.4,"premium":1.266358695652174,"strike":199.69021739130434,"iv":0.4154795652173913,"gamma":0.08762782608695653,"theta":-0.821875,"vega":0.04004673913043478,"rho":-0.0021855791784332608,"breakevenPct":1.168571651316348},{"delta":0.45,"premium":1.5064236111111111,"strike":200.29513888888889,"iv":0.4091076388888889,"gamma":0.09044583333333334,"theta":-0.8261055555555555,"vega":0.04082847222222222,"rho":-0.0024636911076574702,"breakevenPct":0.9868430155014336},{"delta":0.5,"premium":1.7939670138888888,"strike":200.83767361111111,"iv":0.4069157986111111,"gamma":0.08979479166666667,"theta":-0.8103069444444444,"vega":0.04032934027777778,"rho":-0.002742873309940367,"breakevenPct":0.8598363315125704},{"delta":0.55,"premium":2.0815104166666667,"strike":201.38020833333334,"iv":0.40472395833333336,"gamma":0.08914375000000001,"theta":-0.7945083333333334,"vega":0.03983020833333333,"rho":-0.003022055512223264,"breakevenPct":0.7328296475237072},{"delta":0.6,"premium":2.369053819444444,"strike":201.92274305555554,"iv":0.40253211805555555,"gamma":0.08849270833333334,"theta":-0.7787097222222222,"vega":0.03933107638888889,"rho":-0.0033012377145061602,"breakevenPct":0.6058229635348441},{"delta":0.65,"premium":2.656597222222222,"strike":202.46527777777777,"iv":0.40034027777777775,"gamma":0.08784166666666667,"theta":-0.7629111111111111,"vega":0.03883194444444445,"rho":-0.0035804199167890575,"breakevenPct":0.4788162795459808},{"delta":0.7,"premium":3.9534768211920515,"strike":203.7913907284768,"iv":0.4987072847682118,"gamma":0.06920397350993379,"theta":-0.8760589403973509,"vega":0.03621721854304636,"rho":-0.003883815789031663,"breakevenPct":0.46425566205869917},{"delta":0.75,"premium":5.610571428571427,"strike":205.44285714285715,"iv":0.6272142857142856,"gamma":0.04891257142857144,"theta":-1.0257331428571428,"vega":0.03333942857142857,"rho":-0.004196450395025826,"breakevenPct":0.46705896583867135},{"delta":0.8,"premium":9.291246290801189,"strike":209.07270029673592,"iv":0.8862988130563799,"gamma":0.030341543026706226,"theta":-1.2786121661721068,"vega":0.029375667655786347,"rho":-0.004562338980513192,"breakevenPct":0.49237734425725205},{"delta":0.85,"premium":14.24564102564102,"strike":214.1282051282051,"iv":1.1485841025641021,"gamma":0.019425128205128213,"theta":-1.3833384615384614,"vega":0.0244974358974359,"rho":-0.004962525109033841,"breakevenPct":0.4420161864003118},{"delta":0.9,"premium":30.496372549183477,"strike":230.36588428490984,"iv":1.9825781314798023,"gamma":0.008721844669801295,"theta":-1.8156546956889306,"vega":0.018220365261763714,"rho":-0.005649045843049142,"breakevenPct":0.44851734037637936}]},"raw":{"call":[{"delta":0.1,"premium":0.9393783016220913,"strike":230.47927672073638,"iv":1.9912763814207617,"gamma":0.00899167847546883,"theta":-1.8634778363377058,"vega":0.018225342608702455,"rho":0.0005101996111366682,"breakevenPct":15.26555512395201},{"delta":0.15,"premium":1.1439040061119046,"strike":217.90639959253969,"iv":1.4687922169790608,"gamma":0.015322342056260261,"theta":-1.8212965136101713,"vega":0.024203868690758853,"rho":0.000772323554290987,"breakevenPct":9.10509717520127},{"delta":0.2,"premium":0.864836707337022,"strike":211.38935801436475,"iv":0.9656140108598092,"gamma":0.05834463408409038,"theta":-1.2636987123136825,"vega":0.028609478929946013,"rho":0.0010380629279281499,"breakevenPct":5.720075071824359},{"delta":0.25,"premium":0.5681008651789232,"strike":205.03073282526265,"iv":0.4616697970831215,"gamma":0.10280483860190842,"theta":-0.6883777449934516,"vega":0.03296607483127219,"rho":0.0013039027419894588,"breakevenPct":2.4051569908061685},{"delta":0.3,"premium":0.5233351380617217,"strike":202.29629128316188,"iv":0.2573436112615051,"gamma":0.12418305360043314,"theta":-0.4575258798050893,"vega":0.035074824038982134,"rho":0.001570709957555579,"breakevenPct":1.0208828117864144},{"delta":0.35,"premium":0.6451543042772063,"strike":201.9579047103411,"iv":0.25110376285868974,"gamma":0.130301082837033,"theta":-0.45441272333513805,"vega":0.03569745533297239,"rho":0.0018381567508607606,"breakevenPct":0.913014401861971},{"delta":0.4,"premium":0.7669734704926909,"strike":201.61951813752032,"iv":0.24486391445587438,"gamma":0.13641911207363291,"theta":-0.4512995668651868,"vega":0.03632008662696264,"rho":0.002105603544165942,"breakevenPct":0.8051459919375274},{"delta":0.45,"premium":0.8887926367081755,"strike":201.2811315646995,"iv":0.238624066053059,"gamma":0.14253714131023282,"theta":-0.4481864103952355,"vega":0.0369427179209529,"rho":0.0023730503374711238,"breakevenPct":0.6972775820130841},{"delta":0.5,"premium":1.0106118029236602,"strike":200.94274499187873,"iv":0.23238421765024364,"gamma":0.1486551705468327,"theta":-0.44507325392528424,"vega":0.03756534921494315,"rho":0.002640497130776305,"breakevenPct":0.5894091720886407},{"delta":0.55,"premium":1.1324309691391448,"strike":200.60435841905795,"iv":0.22614436924742826,"gamma":0.1547731997834326,"theta":-0.441960097455333,"vega":0.038187980508933406,"rho":0.0029079439240814868,"breakevenPct":0.48154076216419717},{"delta":0.6,"premium":1.2542501353546291,"strike":200.26597184623714,"iv":0.21990452084461287,"gamma":0.16089122902003247,"theta":-0.4388469409853817,"vega":0.03881061180292366,"rho":0.0031753907173866676,"breakevenPct":0.3736723522397539},{"delta":0.65,"premium":1.376069301570114,"strike":199.92758527341635,"iv":0.2136646724417975,"gamma":0.16700925825663238,"theta":-0.43573378451543043,"vega":0.039433243096913914,"rho":0.0034428375106918497,"breakevenPct":0.26580394231531035},{"delta":0.7,"premium":1.4978884677855984,"strike":199.58919870059557,"iv":0.20742482403898213,"gamma":0.17312728749323225,"theta":-0.4326206280454792,"vega":0.04005587439090417,"rho":0.003710284303997031,"breakevenPct":0.157935532390867},{"delta":0.75,"premium":1.619707634001083,"strike":199.25081212777476,"iv":0.20118497563616675,"gamma":0.17924531672983215,"theta":-0.4295074715755279,"vega":0.04067850568489442,"rho":0.003977731097302212,"breakevenPct":0.05006712246642353},{"delta":0.8,"premium":1.7415268002165676,"strike":198.91242555495398,"iv":0.1949451272333514,"gamma":0.18536334596643203,"theta":-0.4263943151055766,"vega":0.04130113697888468,"rho":0.0042451778906073935,"breakevenPct":0},{"delta":0.85,"premium":1.8633459664320522,"strike":198.57403898213317,"iv":0.188705278830536,"gamma":0.19148137520303193,"theta":-0.4232811586356254,"vega":0.04192376827287493,"rho":0.004512624683912576,"breakevenPct":0},{"delta":0.9,"premium":1.985165132647537,"strike":198.2356524093124,"iv":0.18246543042772062,"gamma":0.1975994044396318,"theta":-0.42016800216567407,"vega":0.04254639956686519,"rho":0.004780071477217757,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.6864287337281118,"strike":185.27142532543778,"iv":1.291053896429419,"gamma":0.021470335525093323,"theta":-1.2275016474907043,"vega":0.018292910106875487,"rho":-0.0005510873840291017,"breakevenPct":8.06146506365012},{"delta":0.15,"premium":1.0672685999131117,"strike":187.69328500217222,"iv":1.2945146273256878,"gamma":0.017921901265154846,"theta":-1.5919339602055296,"vega":0.02419042996779994,"rho":-0.0008354757294543876,"breakevenPct":7.044869053016338},{"delta":0.2,"premium":0.8463966405025758,"strike":193.2150839874356,"iv":0.8201820668945572,"gamma":0.04454245235459468,"theta":-1.1072864600898034,"vega":0.028925548229173845,"rho":-0.0010931260938186532,"breakevenPct":4.184545825106831},{"delta":0.25,"premium":0.7160869565217391,"strike":197.65217391304347,"iv":0.449555652173913,"gamma":0.06675826086956521,"theta":-0.7374999999999999,"vega":0.03311739130434782,"rho":-0.0013550738417075123,"breakevenPct":1.9096045442438019},{"delta":0.3,"premium":0.8995108695652174,"strike":198.33152173913044,"iv":0.4381969565217391,"gamma":0.07371478260869564,"theta":-0.765625,"vega":0.03542717391304347,"rho":-0.0016319089539494282,"breakevenPct":1.6625935799346507},{"delta":0.35,"premium":1.0829347826086957,"strike":199.0108695652174,"iv":0.4268382608695652,"gamma":0.08067130434782609,"theta":-0.79375,"vega":0.037736956521739126,"rho":-0.0019087440661913445,"breakevenPct":1.4155826156254996},{"delta":0.4,"premium":1.266358695652174,"strike":199.69021739130434,"iv":0.4154795652173913,"gamma":0.08762782608695653,"theta":-0.821875,"vega":0.04004673913043478,"rho":-0.0021855791784332608,"breakevenPct":1.168571651316348},{"delta":0.45,"premium":1.5064236111111111,"strike":200.29513888888889,"iv":0.4091076388888889,"gamma":0.09044583333333334,"theta":-0.8261055555555555,"vega":0.04082847222222222,"rho":-0.0024636911076574702,"breakevenPct":0.9868430155014336},{"delta":0.5,"premium":1.7939670138888888,"strike":200.83767361111111,"iv":0.4069157986111111,"gamma":0.08979479166666667,"theta":-0.8103069444444444,"vega":0.04032934027777778,"rho":-0.002742873309940367,"breakevenPct":0.8598363315125704},{"delta":0.55,"premium":2.0815104166666667,"strike":201.38020833333334,"iv":0.40472395833333336,"gamma":0.08914375000000001,"theta":-0.7945083333333334,"vega":0.03983020833333333,"rho":-0.003022055512223264,"breakevenPct":0.7328296475237072},{"delta":0.6,"premium":2.369053819444444,"strike":201.92274305555554,"iv":0.40253211805555555,"gamma":0.08849270833333334,"theta":-0.7787097222222222,"vega":0.03933107638888889,"rho":-0.0033012377145061602,"breakevenPct":0.6058229635348441},{"delta":0.65,"premium":2.656597222222222,"strike":202.46527777777777,"iv":0.40034027777777775,"gamma":0.08784166666666667,"theta":-0.7629111111111111,"vega":0.03883194444444445,"rho":-0.0035804199167890575,"breakevenPct":0.4788162795459808},{"delta":0.7,"premium":3.9534768211920515,"strike":203.7913907284768,"iv":0.4987072847682118,"gamma":0.06920397350993379,"theta":-0.8760589403973509,"vega":0.03621721854304636,"rho":-0.003883815789031663,"breakevenPct":0.46425566205869917},{"delta":0.75,"premium":5.610571428571427,"strike":205.44285714285715,"iv":0.6272142857142856,"gamma":0.04891257142857144,"theta":-1.0257331428571428,"vega":0.03333942857142857,"rho":-0.004196450395025826,"breakevenPct":0.46705896583867135},{"delta":0.8,"premium":9.291246290801189,"strike":209.07270029673592,"iv":0.8862988130563799,"gamma":0.030341543026706226,"theta":-1.2786121661721068,"vega":0.029375667655786347,"rho":-0.004562338980513192,"breakevenPct":0.49237734425725205},{"delta":0.85,"premium":14.24564102564102,"strike":214.1282051282051,"iv":1.1485841025641021,"gamma":0.019425128205128213,"theta":-1.3833384615384614,"vega":0.0244974358974359,"rho":-0.004962525109033841,"breakevenPct":0.4420161864003118},{"delta":0.9,"premium":30.496372549183477,"strike":230.36588428490984,"iv":1.9825781314798023,"gamma":0.008721844669801295,"theta":-1.8156546956889306,"vega":0.018220365261763714,"rho":-0.005649045843049142,"breakevenPct":0.44851734037637936}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}