{"symbol":"QLYS","url":"https://intraalpha.com/companies/QLYS","capturedAt":"2026-10-23T04:06:48.364Z","state":"ready","quote":{"symbol":"QLYS","last_price":209.07,"prev_close":196.7,"regular_close":208.2,"change":12.37,"change_pct":6.2888,"regular_change":11.5,"regular_change_pct":5.8465,"extended_change":0.87,"extended_change_pct":0.4179,"bid":206.95,"ask":220,"bid_size":100,"ask_size":100,"volume":1221636,"vwap":205.713534,"open":197.06,"high":210.1,"low":197.06,"close":208.2,"trade_count":25790,"last_trade_at":"2026-10-22T21:59:00.538964341Z","last_quote_at":"2026-10-22T23:55:58.390506396Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:06:44.224544047-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"QLYS","fetched_at":"2026-10-23T04:06:47.995334+00:00","name":"Qualys Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Qualys, Inc. provides cloud-based information technology (IT), security, and compliance solutions in the United States and internationally. The company is headquartered in Foster City, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6804836000,"ebitda":254642000,"pe_ratio":34.09,"peg_ratio":3.171,"book_value":16.23,"dividend_per_share":null,"dividend_yield":null,"eps":5.77,"revenue_ttm":702977000,"gross_profit_ttm":586402000,"profit_margin":0.294,"operating_margin_ttm":0.34,"return_on_assets_ttm":0.146,"return_on_equity_ttm":0.386,"quarterly_earnings_growth":0.161,"quarterly_revenue_growth":0.11,"analyst_target_price":181.03,"analyst_number":1,"beta":0.602,"fifty_two_week_high":210.1,"fifty_two_week_low":74.51,"fifty_day_ma":183.48,"two_hundred_day_ma":131.4,"shares_outstanding":34595000,"forward_pe":21.88,"price_to_sales":9.68,"price_to_book":11.37,"ev_to_revenue":8.56,"ev_to_ebitda":23.7},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:06:47.995334+00:00"},"optionObservedAt":"2026-10-22T19:59:39.698Z","bars":[{"c":194.25,"h":197.23,"l":193.56,"n":82,"o":193.56,"t":"2026-10-16T13:30:00Z","v":8689,"vw":194.045591},{"c":187.98,"h":190.1575,"l":187.98,"n":128,"o":190.1575,"t":"2026-10-16T13:35:00Z","v":3499,"vw":189.158711},{"c":186.36,"h":188.67,"l":186.36,"n":129,"o":187.84,"t":"2026-10-16T13:40:00Z","v":2525,"vw":187.881354},{"c":187.895,"h":187.895,"l":187.895,"n":25,"o":187.895,"t":"2026-10-16T13:45:00Z","v":420,"vw":187.895},{"c":187.775,"h":187.895,"l":187.31,"n":158,"o":187.895,"t":"2026-10-16T13:50:00Z","v":3155,"vw":187.419898},{"c":185.845,"h":186.38,"l":185.845,"n":143,"o":186.38,"t":"2026-10-16T13:55:00Z","v":9395,"vw":185.880892},{"c":186.035,"h":187.1799,"l":185.35,"n":510,"o":186.24,"t":"2026-10-16T14:00:00Z","v":73728,"vw":186.016094},{"c":184.31,"h":185.962,"l":183.64,"n":210,"o":185.67,"t":"2026-10-16T14:05:00Z","v":5070,"vw":184.708579},{"c":184.32,"h":184.32,"l":182.62,"n":289,"o":183.61,"t":"2026-10-16T14:10:00Z","v":8580,"vw":183.386001},{"c":184.6,"h":184.87,"l":183.82,"n":61,"o":183.82,"t":"2026-10-16T14:15:00Z","v":1368,"vw":184.522857},{"c":183.985,"h":184.59,"l":183.985,"n":66,"o":184.59,"t":"2026-10-16T14:20:00Z","v":1309,"vw":184.28202},{"c":181.89,"h":183.6316,"l":181.89,"n":149,"o":183.6316,"t":"2026-10-16T14:25:00Z","v":3990,"vw":182.683629},{"c":181.88,"h":181.9825,"l":180.985,"n":306,"o":181.33,"t":"2026-10-16T14:30:00Z","v":7778,"vw":181.680617},{"c":183.57,"h":183.97,"l":181.885,"n":139,"o":181.885,"t":"2026-10-16T14:35:00Z","v":5440,"vw":182.88172},{"c":184.06,"h":184.43,"l":182.72,"n":146,"o":182.72,"t":"2026-10-16T14:40:00Z","v":8010,"vw":184.203625},{"c":185.115,"h":185.27,"l":184.43,"n":150,"o":184.43,"t":"2026-10-16T14:45:00Z","v":4817,"vw":184.808779},{"c":184.215,"h":185.36,"l":184.09,"n":191,"o":185.15,"t":"2026-10-16T14:50:00Z","v":5120,"vw":184.640833},{"c":182.87,"h":183.4,"l":182.87,"n":70,"o":183.31,"t":"2026-10-16T14:55:00Z","v":2265,"vw":183.179231},{"c":181.535,"h":183.195,"l":181.535,"n":399,"o":183.195,"t":"2026-10-16T15:00:00Z","v":24860,"vw":182.007332},{"c":180.65,"h":181.53,"l":180,"n":205,"o":181.53,"t":"2026-10-16T15:05:00Z","v":7579,"vw":180.660764},{"c":179.905,"h":180.7,"l":179.905,"n":194,"o":180.7,"t":"2026-10-16T15:10:00Z","v":4773,"vw":180.15752},{"c":179.31,"h":180,"l":179.04,"n":190,"o":179.9,"t":"2026-10-16T15:15:00Z","v":7038,"vw":179.606183},{"c":180.04,"h":180.14,"l":179.47,"n":194,"o":179.91,"t":"2026-10-16T15:20:00Z","v":6970,"vw":179.945876},{"c":179.45,"h":180.07,"l":179.3,"n":165,"o":180.07,"t":"2026-10-16T15:25:00Z","v":4579,"vw":179.550742},{"c":179.66,"h":179.86,"l":179.355,"n":37,"o":179.86,"t":"2026-10-16T15:30:00Z","v":1788,"vw":179.662992},{"c":178.87,"h":179.25,"l":178.87,"n":140,"o":179.25,"t":"2026-10-16T15:35:00Z","v":3547,"vw":179.032993},{"c":179.36,"h":179.75,"l":178.925,"n":121,"o":179.5,"t":"2026-10-16T15:40:00Z","v":4180,"vw":179.516033},{"c":179.115,"h":179.35,"l":178.905,"n":94,"o":179.35,"t":"2026-10-16T15:45:00Z","v":1827,"vw":179.086919},{"c":179.03,"h":179.15,"l":178.85,"n":85,"o":178.9048,"t":"2026-10-16T15:50:00Z","v":8511,"vw":179.018396},{"c":177.96,"h":178.58,"l":177.65,"n":264,"o":178.58,"t":"2026-10-16T15:55:00Z","v":8944,"vw":178.085077},{"c":179.015,"h":179.015,"l":177.57,"n":118,"o":177.57,"t":"2026-10-16T16:00:00Z","v":3938,"vw":178.370978},{"c":180.015,"h":180.015,"l":179.28,"n":95,"o":179.28,"t":"2026-10-16T16:05:00Z","v":2903,"vw":179.756248},{"c":180.295,"h":180.675,"l":179.17,"n":177,"o":180.18,"t":"2026-10-16T16:10:00Z","v":6372,"vw":179.859021},{"c":179.625,"h":179.73,"l":179.625,"n":79,"o":179.66,"t":"2026-10-16T16:15:00Z","v":1831,"vw":179.676786},{"c":178.885,"h":179.6,"l":178.8525,"n":151,"o":179.6,"t":"2026-10-16T16:20:00Z","v":5156,"vw":179.190732},{"c":179.62,"h":179.62,"l":178.5,"n":165,"o":178.865,"t":"2026-10-16T16:25:00Z","v":4751,"vw":179.25645},{"c":179.245,"h":179.84,"l":179.245,"n":115,"o":179.55,"t":"2026-10-16T16:30:00Z","v":3972,"vw":179.609583},{"c":179.4725,"h":179.585,"l":179.1025,"n":110,"o":179.31,"t":"2026-10-16T16:35:00Z","v":2936,"vw":179.383373},{"c":180.18,"h":180.22,"l":178.83,"n":71,"o":178.83,"t":"2026-10-16T16:40:00Z","v":2703,"vw":179.779656},{"c":180.33,"h":180.55,"l":180.05,"n":145,"o":180.205,"t":"2026-10-16T16:45:00Z","v":5891,"vw":180.444167},{"c":180.225,"h":180.235,"l":180.225,"n":16,"o":180.235,"t":"2026-10-16T16:50:00Z","v":534,"vw":180.23},{"c":180.23,"h":180.23,"l":180.195,"n":27,"o":180.195,"t":"2026-10-16T16:55:00Z","v":952,"vw":180.209045},{"c":180.115,"h":180.5,"l":180,"n":148,"o":180.32,"t":"2026-10-16T17:00:00Z","v":4184,"vw":180.250345},{"c":180.19,"h":180.19,"l":180.055,"n":76,"o":180.055,"t":"2026-10-16T17:05:00Z","v":1573,"vw":180.15659},{"c":179.4,"h":180.2,"l":179.4,"n":147,"o":180.2,"t":"2026-10-16T17:10:00Z","v":4689,"vw":179.602675},{"c":178.98,"h":179.2075,"l":178.735,"n":141,"o":179.185,"t":"2026-10-16T17:15:00Z","v":5013,"vw":179.048473},{"c":179.24,"h":179.24,"l":179.1825,"n":62,"o":179.1825,"t":"2026-10-16T17:20:00Z","v":985,"vw":179.221392},{"c":179.085,"h":179.79,"l":179.085,"n":141,"o":179.43,"t":"2026-10-16T17:25:00Z","v":5362,"vw":179.409837},{"c":179.01,"h":179.49,"l":179.01,"n":45,"o":179.47,"t":"2026-10-16T17:30:00Z","v":1646,"vw":179.422},{"c":179.505,"h":179.75,"l":179.4352,"n":92,"o":179.74,"t":"2026-10-16T17:35:00Z","v":1936,"vw":179.628029},{"c":179.62,"h":179.94,"l":179.495,"n":161,"o":179.51,"t":"2026-10-16T17:40:00Z","v":3826,"vw":179.708861},{"c":179.355,"h":179.355,"l":179.355,"n":70,"o":179.355,"t":"2026-10-16T17:45:00Z","v":1983,"vw":179.355},{"c":179.09,"h":179.345,"l":179.09,"n":126,"o":179.345,"t":"2026-10-16T17:50:00Z","v":3283,"vw":179.153121},{"c":179.76,"h":179.79,"l":179.11,"n":176,"o":179.1239,"t":"2026-10-16T17:55:00Z","v":9669,"vw":179.639279},{"c":179.495,"h":179.5425,"l":179.31,"n":131,"o":179.5425,"t":"2026-10-16T18:00:00Z","v":4075,"vw":179.520923},{"c":180.095,"h":180.1,"l":179.25,"n":150,"o":179.31,"t":"2026-10-16T18:05:00Z","v":4011,"vw":179.567955},{"c":180.47,"h":180.47,"l":179.87,"n":136,"o":180.19,"t":"2026-10-16T18:10:00Z","v":4931,"vw":180.085492},{"c":180.695,"h":180.79,"l":180.0798,"n":82,"o":180.625,"t":"2026-10-16T18:15:00Z","v":1704,"vw":180.509916},{"c":181.13,"h":181.13,"l":180.475,"n":71,"o":180.635,"t":"2026-10-16T18:20:00Z","v":1745,"vw":180.780233},{"c":180.61,"h":180.61,"l":180.61,"n":20,"o":180.61,"t":"2026-10-16T18:25:00Z","v":310,"vw":180.61},{"c":180.72,"h":180.93,"l":180.565,"n":132,"o":180.93,"t":"2026-10-16T18:30:00Z","v":3939,"vw":180.667895},{"c":180.95,"h":180.95,"l":180.48,"n":210,"o":180.555,"t":"2026-10-16T18:35:00Z","v":6685,"vw":180.609473},{"c":181.1,"h":181.24,"l":180.9,"n":182,"o":181.02,"t":"2026-10-16T18:40:00Z","v":5407,"vw":181.059944},{"c":181.51,"h":181.51,"l":181.13,"n":74,"o":181.15,"t":"2026-10-16T18:45:00Z","v":1927,"vw":181.22125},{"c":181.18,"h":181.19,"l":181.15,"n":81,"o":181.185,"t":"2026-10-16T18:50:00Z","v":2007,"vw":181.181667},{"c":181.22,"h":181.22,"l":181.22,"n":24,"o":181.22,"t":"2026-10-16T18:55:00Z","v":530,"vw":181.22},{"c":180.18,"h":181.205,"l":180.155,"n":318,"o":181.205,"t":"2026-10-16T19:00:00Z","v":11697,"vw":180.615546},{"c":179.575,"h":180.19,"l":179.27,"n":411,"o":180.18,"t":"2026-10-16T19:05:00Z","v":17590,"vw":179.895396},{"c":180.36,"h":180.58,"l":179.57,"n":237,"o":179.57,"t":"2026-10-16T19:10:00Z","v":12527,"vw":180.180783},{"c":180.315,"h":180.315,"l":179.855,"n":282,"o":180.24,"t":"2026-10-16T19:15:00Z","v":10280,"vw":180.229709},{"c":180.91,"h":180.97,"l":180.1,"n":360,"o":180.11,"t":"2026-10-16T19:20:00Z","v":17695,"vw":180.312746},{"c":181.065,"h":181.155,"l":181.055,"n":216,"o":181.155,"t":"2026-10-16T19:25:00Z","v":3594,"vw":181.072353},{"c":181,"h":181.33,"l":180.73,"n":412,"o":181.23,"t":"2026-10-16T19:30:00Z","v":14120,"vw":181.009777},{"c":181.29,"h":181.5,"l":180.775,"n":325,"o":181.38,"t":"2026-10-16T19:35:00Z","v":12410,"vw":181.211574},{"c":180.74,"h":181.35,"l":180.74,"n":458,"o":181.31,"t":"2026-10-16T19:40:00Z","v":14082,"vw":181.132865},{"c":181.065,"h":181.1,"l":180.375,"n":549,"o":180.73,"t":"2026-10-16T19:45:00Z","v":17407,"vw":180.748195},{"c":181.36,"h":181.8,"l":180.6,"n":1026,"o":180.94,"t":"2026-10-16T19:50:00Z","v":37805,"vw":181.050255},{"c":181.04,"h":181.57,"l":180.685,"n":1920,"o":180.885,"t":"2026-10-16T19:55:00Z","v":74303,"vw":181.10651},{"c":181.05,"h":181.05,"l":180.7,"n":47,"o":181.05,"t":"2026-10-16T20:00:00Z","v":361962,"vw":181.04973},{"c":181.05,"h":181.05,"l":181.05,"n":1,"o":181.05,"t":"2026-10-16T20:20:00Z","v":1600,"vw":181.05},{"c":181.05,"h":181.05,"l":181.05,"n":1,"o":181.05,"t":"2026-10-16T20:25:00Z","v":17760,"vw":181.05},{"c":181.5,"h":181.5,"l":181.5,"n":3,"o":181.5,"t":"2026-10-19T12:00:00Z","v":405,"vw":181.5},{"c":184.06,"h":184.06,"l":184.06,"n":1,"o":184.06,"t":"2026-10-19T13:25:00Z","v":100,"vw":184.06},{"c":185.68,"h":186.97,"l":184.18,"n":150,"o":184.18,"t":"2026-10-19T13:30:00Z","v":12676,"vw":184.667493},{"c":184.11,"h":184.115,"l":184.09,"n":71,"o":184.09,"t":"2026-10-19T13:35:00Z","v":2342,"vw":184.104917},{"c":184.115,"h":184.115,"l":184.115,"n":29,"o":184.115,"t":"2026-10-19T13:40:00Z","v":650,"vw":184.115},{"c":184.725,"h":184.725,"l":184.075,"n":58,"o":184.1,"t":"2026-10-19T13:45:00Z","v":1911,"vw":184.28808},{"c":184.88,"h":185.255,"l":184.435,"n":108,"o":184.97,"t":"2026-10-19T13:50:00Z","v":2028,"vw":184.788606},{"c":185.535,"h":186.125,"l":184.425,"n":264,"o":184.425,"t":"2026-10-19T13:55:00Z","v":20304,"vw":185.034187},{"c":185.405,"h":186.385,"l":184.74,"n":282,"o":185.12,"t":"2026-10-19T14:00:00Z","v":24167,"vw":185.305206},{"c":185.54,"h":185.64,"l":184.59,"n":41,"o":184.59,"t":"2026-10-19T14:05:00Z","v":776,"vw":185.269},{"c":185.58,"h":186.005,"l":185.02,"n":91,"o":185.02,"t":"2026-10-19T14:10:00Z","v":1665,"vw":185.549},{"c":185.61,"h":186.45,"l":185.59,"n":170,"o":185.61,"t":"2026-10-19T14:15:00Z","v":9673,"vw":185.80363},{"c":185.29,"h":185.29,"l":184.99,"n":46,"o":185.08,"t":"2026-10-19T14:20:00Z","v":1177,"vw":185.09},{"c":185.69,"h":185.69,"l":185.19,"n":92,"o":185.29,"t":"2026-10-19T14:25:00Z","v":2799,"vw":185.489901},{"c":186.13,"h":186.13,"l":185.91,"n":37,"o":186.08,"t":"2026-10-19T14:30:00Z","v":804,"vw":186.0075},{"c":185.48,"h":185.89,"l":185.335,"n":131,"o":185.74,"t":"2026-10-19T14:35:00Z","v":4635,"vw":185.626369},{"c":185.465,"h":185.5,"l":185,"n":45,"o":185.325,"t":"2026-10-19T14:40:00Z","v":902,"vw":185.3225},{"c":185.92,"h":186.3,"l":185.56,"n":49,"o":185.56,"t":"2026-10-19T14:45:00Z","v":1352,"vw":185.98},{"c":187,"h":187,"l":186.12,"n":141,"o":186.23,"t":"2026-10-19T14:50:00Z","v":4062,"vw":186.554335},{"c":186.79,"h":187.13,"l":186.78,"n":120,"o":187.06,"t":"2026-10-19T14:55:00Z","v":2462,"vw":186.936904},{"c":187.3,"h":187.3,"l":186.65,"n":75,"o":186.65,"t":"2026-10-19T15:00:00Z","v":1390,"vw":186.964784},{"c":186.62,"h":187.3,"l":186.61,"n":136,"o":187.3,"t":"2026-10-19T15:05:00Z","v":3346,"vw":187.02187},{"c":186.625,"h":187.03,"l":186.28,"n":157,"o":186.86,"t":"2026-10-19T15:10:00Z","v":3697,"vw":186.609421},{"c":186.61,"h":186.73,"l":186.465,"n":85,"o":186.6,"t":"2026-10-19T15:15:00Z","v":2669,"vw":186.574691},{"c":186.41,"h":186.435,"l":186.41,"n":37,"o":186.435,"t":"2026-10-19T15:20:00Z","v":740,"vw":186.4225},{"c":186.73,"h":186.8,"l":186.4,"n":144,"o":186.53,"t":"2026-10-19T15:25:00Z","v":3531,"vw":186.651912},{"c":186.98,"h":186.99,"l":186.71,"n":106,"o":186.99,"t":"2026-10-19T15:30:00Z","v":2355,"vw":186.935833},{"c":187.5625,"h":187.75,"l":187.18,"n":139,"o":187.18,"t":"2026-10-19T15:35:00Z","v":4317,"vw":187.437454},{"c":187.895,"h":187.895,"l":187.57,"n":109,"o":187.57,"t":"2026-10-19T15:40:00Z","v":3188,"vw":187.742992},{"c":188.06,"h":188.18,"l":187.805,"n":84,"o":187.805,"t":"2026-10-19T15:45:00Z","v":2855,"vw":187.991159},{"c":188.74,"h":188.89,"l":188.06,"n":198,"o":188.06,"t":"2026-10-19T15:50:00Z","v":5543,"vw":188.449711},{"c":188.55,"h":188.55,"l":188.34,"n":80,"o":188.35,"t":"2026-10-19T15:55:00Z","v":2385,"vw":188.44328},{"c":187.65,"h":188.74,"l":187.65,"n":158,"o":188.74,"t":"2026-10-19T16:00:00Z","v":3434,"vw":188.128572},{"c":187.4375,"h":188.05,"l":187.25,"n":150,"o":188.05,"t":"2026-10-19T16:05:00Z","v":5364,"vw":187.501659},{"c":187.59,"h":187.59,"l":187.2,"n":120,"o":187.48,"t":"2026-10-19T16:10:00Z","v":2733,"vw":187.468214},{"c":186.96,"h":187.48,"l":186.96,"n":138,"o":187.48,"t":"2026-10-19T16:15:00Z","v":5262,"vw":187.217808},{"c":187.1,"h":187.1,"l":186.845,"n":76,"o":186.98,"t":"2026-10-19T16:25:00Z","v":2625,"vw":187.005153},{"c":187.045,"h":187.045,"l":186.8845,"n":31,"o":187.015,"t":"2026-10-19T16:30:00Z","v":1283,"vw":186.946525},{"c":186.9275,"h":187.015,"l":186.605,"n":186,"o":187.015,"t":"2026-10-19T16:35:00Z","v":6382,"vw":186.856944},{"c":187.01,"h":187.01,"l":187.01,"n":19,"o":187.01,"t":"2026-10-19T16:40:00Z","v":950,"vw":187.01},{"c":186.995,"h":187.02,"l":186.99,"n":80,"o":187.02,"t":"2026-10-19T16:45:00Z","v":1411,"vw":187.003475},{"c":186.8,"h":186.99,"l":186.68,"n":81,"o":186.99,"t":"2026-10-19T16:50:00Z","v":2017,"vw":186.767697},{"c":186.73,"h":186.95,"l":186.73,"n":36,"o":186.81,"t":"2026-10-19T16:55:00Z","v":981,"vw":186.825},{"c":187,"h":187.24,"l":186.725,"n":104,"o":186.725,"t":"2026-10-19T17:00:00Z","v":3092,"vw":186.922509},{"c":187.225,"h":187.24,"l":187.22,"n":72,"o":187.22,"t":"2026-10-19T17:05:00Z","v":2261,"vw":187.231818},{"c":187.22,"h":187.7,"l":186.78,"n":70,"o":187.22,"t":"2026-10-19T17:10:00Z","v":2090,"vw":187.194621},{"c":187.92,"h":188.285,"l":187.41,"n":167,"o":187.41,"t":"2026-10-19T17:15:00Z","v":5933,"vw":187.769971},{"c":187.7,"h":187.74,"l":187.7,"n":67,"o":187.74,"t":"2026-10-19T17:20:00Z","v":1839,"vw":187.735},{"c":187.86,"h":187.88,"l":187.84,"n":54,"o":187.84,"t":"2026-10-19T17:25:00Z","v":1171,"vw":187.86},{"c":187.86,"h":187.86,"l":187.645,"n":61,"o":187.645,"t":"2026-10-19T17:30:00Z","v":1498,"vw":187.739167},{"c":187.67,"h":187.865,"l":187.645,"n":86,"o":187.865,"t":"2026-10-19T17:35:00Z","v":1714,"vw":187.71},{"c":188.04,"h":188.04,"l":187.71,"n":78,"o":187.71,"t":"2026-10-19T17:40:00Z","v":2707,"vw":187.868713},{"c":188.055,"h":188.055,"l":188.055,"n":18,"o":188.055,"t":"2026-10-19T17:45:00Z","v":330,"vw":188.055},{"c":187.92,"h":187.98,"l":187.78,"n":120,"o":187.8,"t":"2026-10-19T17:50:00Z","v":2599,"vw":187.841667},{"c":188.03,"h":188.16,"l":188.03,"n":44,"o":188.14,"t":"2026-10-19T17:55:00Z","v":1533,"vw":188.115714},{"c":188.3,"h":188.3,"l":188.25,"n":69,"o":188.285,"t":"2026-10-19T18:00:00Z","v":1582,"vw":188.279},{"c":187.73,"h":188.355,"l":187.675,"n":191,"o":188.355,"t":"2026-10-19T18:05:00Z","v":6034,"vw":187.807423},{"c":187.965,"h":188.02,"l":187.6,"n":141,"o":187.6,"t":"2026-10-19T18:10:00Z","v":4513,"vw":187.838224},{"c":187.97,"h":188.23,"l":187.955,"n":47,"o":188.23,"t":"2026-10-19T18:15:00Z","v":1285,"vw":188.07625},{"c":187.89,"h":187.92,"l":187.67,"n":96,"o":187.92,"t":"2026-10-19T18:20:00Z","v":2799,"vw":187.7595},{"c":187.6,"h":187.8,"l":187.55,"n":159,"o":187.8,"t":"2026-10-19T18:25:00Z","v":8913,"vw":187.680182},{"c":187.785,"h":187.94,"l":187.67,"n":120,"o":187.68,"t":"2026-10-19T18:30:00Z","v":3744,"vw":187.749063},{"c":187.72,"h":187.94,"l":187.69,"n":146,"o":187.775,"t":"2026-10-19T18:35:00Z","v":5065,"vw":187.760095},{"c":187.95,"h":187.96,"l":187.665,"n":90,"o":187.715,"t":"2026-10-19T18:40:00Z","v":2530,"vw":187.791251},{"c":188.395,"h":188.59,"l":187.97,"n":274,"o":187.97,"t":"2026-10-19T18:45:00Z","v":18175,"vw":188.086461},{"c":189.58,"h":189.59,"l":188.59,"n":215,"o":188.59,"t":"2026-10-19T18:50:00Z","v":7958,"vw":189.053352},{"c":189.63,"h":189.66,"l":189.415,"n":176,"o":189.565,"t":"2026-10-19T18:55:00Z","v":3548,"vw":189.587401},{"c":189.46,"h":189.635,"l":188.905,"n":308,"o":189.635,"t":"2026-10-19T19:00:00Z","v":7743,"vw":189.255638},{"c":189.665,"h":190.125,"l":189.355,"n":317,"o":189.49,"t":"2026-10-19T19:05:00Z","v":10101,"vw":189.63645},{"c":189.04,"h":189.63,"l":189.025,"n":243,"o":189.61,"t":"2026-10-19T19:10:00Z","v":7454,"vw":189.408877},{"c":189.25,"h":189.41,"l":189.06,"n":127,"o":189.07,"t":"2026-10-19T19:15:00Z","v":2444,"vw":189.288301},{"c":190.21,"h":190.215,"l":189.245,"n":325,"o":189.245,"t":"2026-10-19T19:20:00Z","v":11481,"vw":189.815177},{"c":189.995,"h":190.23,"l":189.79,"n":321,"o":190.205,"t":"2026-10-19T19:25:00Z","v":10512,"vw":189.995503},{"c":189.73,"h":190.34,"l":189.73,"n":446,"o":189.995,"t":"2026-10-19T19:30:00Z","v":13755,"vw":190.030865},{"c":189.875,"h":190.04,"l":189.76,"n":203,"o":189.82,"t":"2026-10-19T19:35:00Z","v":5984,"vw":189.8642},{"c":190.51,"h":190.72,"l":189.87,"n":472,"o":189.87,"t":"2026-10-19T19:40:00Z","v":15904,"vw":190.445405},{"c":190.45,"h":190.895,"l":190.2325,"n":457,"o":190.565,"t":"2026-10-19T19:45:00Z","v":15188,"vw":190.61395},{"c":190.05,"h":190.35,"l":189.665,"n":626,"o":190.265,"t":"2026-10-19T19:50:00Z","v":22634,"vw":190.141439},{"c":190.24,"h":190.7,"l":189.62,"n":2093,"o":189.79,"t":"2026-10-19T19:55:00Z","v":101782,"vw":190.225813},{"c":190.08,"h":190.08,"l":190.08,"n":38,"o":190.08,"t":"2026-10-19T20:00:00Z","v":99175,"vw":190.08},{"c":190.08,"h":190.08,"l":190.08,"n":1,"o":190.08,"t":"2026-10-19T20:25:00Z","v":10269,"vw":190.08},{"c":190.09,"h":190.09,"l":190.09,"n":2,"o":190.09,"t":"2026-10-20T08:10:00Z","v":150,"vw":190.09},{"c":190.41,"h":190.41,"l":190.41,"n":10,"o":190.41,"t":"2026-10-20T10:20:00Z","v":202,"vw":190.41},{"c":190.24,"h":190.24,"l":190.24,"n":6,"o":190.24,"t":"2026-10-20T11:00:00Z","v":335,"vw":190.24},{"c":189.57,"h":190.82,"l":188.82,"n":98,"o":189.32,"t":"2026-10-20T13:30:00Z","v":7954,"vw":189.420007},{"c":187.72,"h":188.1375,"l":187.2625,"n":110,"o":188.095,"t":"2026-10-20T13:35:00Z","v":3679,"vw":187.612433},{"c":183.4525,"h":187.74,"l":183.4525,"n":133,"o":187.74,"t":"2026-10-20T13:40:00Z","v":3950,"vw":185.737502},{"c":185.15,"h":185.19,"l":183.775,"n":198,"o":183.8,"t":"2026-10-20T13:45:00Z","v":5462,"vw":184.264312},{"c":187.15,"h":188.4537,"l":185.92,"n":142,"o":185.92,"t":"2026-10-20T13:50:00Z","v":2503,"vw":187.131309},{"c":187.815,"h":187.815,"l":187.005,"n":67,"o":187.005,"t":"2026-10-20T13:55:00Z","v":1952,"vw":187.126875},{"c":189.47,"h":189.47,"l":187.21,"n":234,"o":187.21,"t":"2026-10-20T14:00:00Z","v":5492,"vw":188.326127},{"c":188.98,"h":188.98,"l":188.48,"n":101,"o":188.48,"t":"2026-10-20T14:05:00Z","v":2855,"vw":188.67463},{"c":188.635,"h":189.86,"l":188.525,"n":129,"o":189.385,"t":"2026-10-20T14:10:00Z","v":2617,"vw":188.988626},{"c":189.49,"h":189.49,"l":188.99,"n":77,"o":189.02,"t":"2026-10-20T14:15:00Z","v":1985,"vw":189.16269},{"c":189.15,"h":189.465,"l":189.15,"n":105,"o":189.465,"t":"2026-10-20T14:20:00Z","v":1945,"vw":189.327137},{"c":189.525,"h":189.63,"l":189.12,"n":95,"o":189.12,"t":"2026-10-20T14:25:00Z","v":2342,"vw":189.435675},{"c":189.125,"h":189.535,"l":188.94,"n":162,"o":189.535,"t":"2026-10-20T14:30:00Z","v":3885,"vw":189.208369},{"c":188.895,"h":189.185,"l":188.72,"n":136,"o":189.185,"t":"2026-10-20T14:35:00Z","v":3177,"vw":188.85917},{"c":189.505,"h":189.66,"l":189.15,"n":174,"o":189.16,"t":"2026-10-20T14:40:00Z","v":4407,"vw":189.54973},{"c":190.06,"h":190.06,"l":189.5,"n":159,"o":189.775,"t":"2026-10-20T14:45:00Z","v":2692,"vw":189.733681},{"c":190.025,"h":190.025,"l":189.39,"n":132,"o":189.46,"t":"2026-10-20T14:50:00Z","v":2734,"vw":189.761087},{"c":189.61,"h":190.03,"l":189.61,"n":64,"o":190.03,"t":"2026-10-20T14:55:00Z","v":1359,"vw":189.856563},{"c":188.61,"h":189.45,"l":188.61,"n":211,"o":189.35,"t":"2026-10-20T15:00:00Z","v":4540,"vw":189.205235},{"c":189.555,"h":189.7891,"l":189.195,"n":92,"o":189.195,"t":"2026-10-20T15:05:00Z","v":2328,"vw":189.4128},{"c":189.63,"h":189.63,"l":189.07,"n":223,"o":189.56,"t":"2026-10-20T15:10:00Z","v":4415,"vw":189.496491},{"c":190.265,"h":190.37,"l":189.63,"n":104,"o":189.63,"t":"2026-10-20T15:15:00Z","v":2874,"vw":190.215357},{"c":189.605,"h":190.22,"l":189.605,"n":194,"o":189.78,"t":"2026-10-20T15:20:00Z","v":4281,"vw":189.818793},{"c":190.31,"h":190.31,"l":189.91,"n":79,"o":189.91,"t":"2026-10-20T15:25:00Z","v":1478,"vw":190.150294},{"c":190.21,"h":190.21,"l":189.92,"n":17,"o":189.92,"t":"2026-10-20T15:30:00Z","v":359,"vw":190.050558},{"c":189.9275,"h":189.9275,"l":189.57,"n":28,"o":189.58,"t":"2026-10-20T15:35:00Z","v":762,"vw":189.6925},{"c":190.16,"h":190.16,"l":189.685,"n":180,"o":189.69,"t":"2026-10-20T15:40:00Z","v":3506,"vw":189.969534},{"c":190.3375,"h":190.5,"l":190.11,"n":50,"o":190.11,"t":"2026-10-20T15:45:00Z","v":1831,"vw":190.453958},{"c":190.26,"h":190.58,"l":190.01,"n":118,"o":190.01,"t":"2026-10-20T15:50:00Z","v":3022,"vw":190.255739},{"c":189.861,"h":190.335,"l":189.861,"n":69,"o":190.115,"t":"2026-10-20T15:55:00Z","v":2004,"vw":189.937481},{"c":190.39,"h":190.4,"l":190.39,"n":76,"o":190.4,"t":"2026-10-20T16:00:00Z","v":1630,"vw":190.395518},{"c":191.16,"h":191.39,"l":190.315,"n":164,"o":190.315,"t":"2026-10-20T16:05:00Z","v":5044,"vw":190.908161},{"c":190.795,"h":191.19,"l":190.79,"n":124,"o":190.83,"t":"2026-10-20T16:10:00Z","v":4275,"vw":190.945025},{"c":190.87,"h":191.38,"l":190.82,"n":139,"o":191.07,"t":"2026-10-20T16:15:00Z","v":6222,"vw":191.080296},{"c":190.595,"h":190.78,"l":190.5775,"n":34,"o":190.75,"t":"2026-10-20T16:20:00Z","v":1188,"vw":190.662797},{"c":191,"h":191,"l":190.81,"n":107,"o":190.81,"t":"2026-10-20T16:25:00Z","v":2580,"vw":190.918957},{"c":191.01,"h":191.1,"l":190.915,"n":63,"o":190.915,"t":"2026-10-20T16:30:00Z","v":1442,"vw":191.00375},{"c":190.43,"h":191.2,"l":190.43,"n":133,"o":191.2,"t":"2026-10-20T16:35:00Z","v":4564,"vw":190.95882},{"c":190.825,"h":190.825,"l":190.81,"n":43,"o":190.81,"t":"2026-10-20T16:40:00Z","v":992,"vw":190.8205},{"c":191.03,"h":191.15,"l":190.85,"n":183,"o":190.85,"t":"2026-10-20T16:45:00Z","v":8706,"vw":191.018529},{"c":190.88,"h":191.375,"l":190.88,"n":68,"o":191.33,"t":"2026-10-20T16:50:00Z","v":1075,"vw":191.212},{"c":191.05,"h":191.215,"l":191.05,"n":46,"o":191.1325,"t":"2026-10-20T16:55:00Z","v":864,"vw":191.1655},{"c":190.985,"h":191.22,"l":190.985,"n":70,"o":191.22,"t":"2026-10-20T17:00:00Z","v":1162,"vw":191.075529},{"c":190.645,"h":190.82,"l":190.6,"n":90,"o":190.82,"t":"2026-10-20T17:05:00Z","v":2111,"vw":190.73897},{"c":190.33,"h":190.7075,"l":190.33,"n":88,"o":190.695,"t":"2026-10-20T17:10:00Z","v":2658,"vw":190.591091},{"c":190.575,"h":190.575,"l":190.575,"n":38,"o":190.575,"t":"2026-10-20T17:15:00Z","v":934,"vw":190.575},{"c":190.44,"h":191.2499,"l":190.44,"n":160,"o":190.58,"t":"2026-10-20T17:20:00Z","v":4279,"vw":190.744147},{"c":190.76,"h":191.02,"l":190.76,"n":73,"o":190.875,"t":"2026-10-20T17:25:00Z","v":2483,"vw":190.833733},{"c":190.69,"h":190.85,"l":190.59,"n":104,"o":190.755,"t":"2026-10-20T17:30:00Z","v":2201,"vw":190.72464},{"c":190.73,"h":190.85,"l":190.58,"n":79,"o":190.7,"t":"2026-10-20T17:35:00Z","v":2463,"vw":190.72},{"c":190.79,"h":190.905,"l":190.79,"n":71,"o":190.9,"t":"2026-10-20T17:40:00Z","v":1054,"vw":190.866039},{"c":190.92,"h":190.92,"l":190.6,"n":40,"o":190.6,"t":"2026-10-20T17:45:00Z","v":882,"vw":190.84},{"c":190.59,"h":190.69,"l":190.59,"n":68,"o":190.615,"t":"2026-10-20T17:50:00Z","v":2154,"vw":190.655625},{"c":190.47,"h":190.8,"l":190.47,"n":326,"o":190.72,"t":"2026-10-20T17:55:00Z","v":16367,"vw":190.654502},{"c":190.155,"h":190.99,"l":190.155,"n":274,"o":190.92,"t":"2026-10-20T18:00:00Z","v":7412,"vw":190.616227},{"c":190.65,"h":190.65,"l":190.3,"n":102,"o":190.33,"t":"2026-10-20T18:05:00Z","v":2643,"vw":190.5275},{"c":190.3251,"h":190.84,"l":190.3251,"n":111,"o":190.835,"t":"2026-10-20T18:10:00Z","v":2918,"vw":190.65976},{"c":190.59,"h":190.84,"l":190.505,"n":59,"o":190.58,"t":"2026-10-20T18:15:00Z","v":1892,"vw":190.666667},{"c":190.56,"h":190.56,"l":190.56,"n":17,"o":190.56,"t":"2026-10-20T18:20:00Z","v":281,"vw":190.56},{"c":190.6,"h":190.69,"l":190.205,"n":68,"o":190.205,"t":"2026-10-20T18:25:00Z","v":2706,"vw":190.556264},{"c":190.435,"h":190.7,"l":190.435,"n":76,"o":190.69,"t":"2026-10-20T18:30:00Z","v":2345,"vw":190.599693},{"c":190.28,"h":190.34,"l":190.28,"n":69,"o":190.34,"t":"2026-10-20T18:35:00Z","v":1233,"vw":190.30168},{"c":189.775,"h":190.3,"l":189.62,"n":107,"o":190.3,"t":"2026-10-20T18:40:00Z","v":2440,"vw":189.791007},{"c":189.82,"h":190.08,"l":189.76,"n":126,"o":189.76,"t":"2026-10-20T18:45:00Z","v":3122,"vw":189.953577},{"c":190.06,"h":190.06,"l":189.8,"n":130,"o":189.8,"t":"2026-10-20T18:50:00Z","v":2968,"vw":189.913572},{"c":189.94,"h":190.13,"l":189.93,"n":137,"o":189.94,"t":"2026-10-20T18:55:00Z","v":4667,"vw":190.044471},{"c":190.33,"h":190.355,"l":190.06,"n":176,"o":190.065,"t":"2026-10-20T19:00:00Z","v":4775,"vw":190.248742},{"c":190.08,"h":190.38,"l":189.985,"n":71,"o":190.38,"t":"2026-10-20T19:05:00Z","v":2200,"vw":190.088211},{"c":190.215,"h":190.45,"l":190.19,"n":184,"o":190.19,"t":"2026-10-20T19:10:00Z","v":5187,"vw":190.272596},{"c":190.6459,"h":190.6459,"l":190.21,"n":154,"o":190.295,"t":"2026-10-20T19:15:00Z","v":7262,"vw":190.30215},{"c":190.865,"h":190.95,"l":190.29,"n":464,"o":190.58,"t":"2026-10-20T19:20:00Z","v":24907,"vw":190.533872},{"c":190.83,"h":191.26,"l":190.83,"n":227,"o":190.885,"t":"2026-10-20T19:25:00Z","v":7379,"vw":191.0873},{"c":190.05,"h":190.77,"l":189.885,"n":227,"o":190.76,"t":"2026-10-20T19:30:00Z","v":9462,"vw":190.296052},{"c":189.86,"h":190.05,"l":189.86,"n":162,"o":190.05,"t":"2026-10-20T19:35:00Z","v":5174,"vw":189.956877},{"c":189.53,"h":189.78,"l":189.53,"n":206,"o":189.78,"t":"2026-10-20T19:40:00Z","v":6514,"vw":189.639626},{"c":189.23,"h":189.685,"l":188.95,"n":229,"o":189.56,"t":"2026-10-20T19:45:00Z","v":10759,"vw":189.32935},{"c":189.785,"h":189.87,"l":189.0675,"n":433,"o":189.17,"t":"2026-10-20T19:50:00Z","v":16075,"vw":189.489625},{"c":190.36,"h":191,"l":189.92,"n":1793,"o":190.02,"t":"2026-10-20T19:55:00Z","v":58696,"vw":190.510242},{"c":190.47,"h":190.47,"l":190.334,"n":49,"o":190.334,"t":"2026-10-20T20:00:00Z","v":86606,"vw":190.469819},{"c":191.4,"h":191.5,"l":191.4,"n":9,"o":191.5,"t":"2026-10-21T10:10:00Z","v":608,"vw":191.483028},{"c":191.2,"h":191.2,"l":191.2,"n":5,"o":191.2,"t":"2026-10-21T11:15:00Z","v":109,"vw":191.2},{"c":190.09,"h":191.48,"l":189.86,"n":116,"o":190.79,"t":"2026-10-21T13:30:00Z","v":8895,"vw":190.609345},{"c":191.71,"h":192.21,"l":190.2908,"n":99,"o":190.62,"t":"2026-10-21T13:35:00Z","v":4341,"vw":191.654193},{"c":192.175,"h":192.955,"l":191.86,"n":73,"o":191.86,"t":"2026-10-21T13:40:00Z","v":3160,"vw":192.344687},{"c":193.29,"h":193.55,"l":192.4,"n":55,"o":192.4,"t":"2026-10-21T13:45:00Z","v":2360,"vw":192.683679},{"c":193.87,"h":194,"l":193.87,"n":49,"o":194,"t":"2026-10-21T13:50:00Z","v":1497,"vw":193.98375},{"c":193.95,"h":194.45,"l":193.95,"n":106,"o":194.205,"t":"2026-10-21T13:55:00Z","v":3110,"vw":194.215534},{"c":193.93,"h":193.955,"l":193.93,"n":118,"o":193.955,"t":"2026-10-21T14:00:00Z","v":4043,"vw":193.934764},{"c":193.955,"h":194.29,"l":193.62,"n":85,"o":193.96,"t":"2026-10-21T14:05:00Z","v":1691,"vw":193.956391},{"c":194.4,"h":195.22,"l":193.955,"n":200,"o":193.955,"t":"2026-10-21T14:10:00Z","v":5796,"vw":194.679155},{"c":195.14,"h":195.44,"l":194.448,"n":133,"o":194.448,"t":"2026-10-21T14:15:00Z","v":5698,"vw":195.11407},{"c":195.315,"h":195.885,"l":195.09,"n":261,"o":195.5,"t":"2026-10-21T14:20:00Z","v":8192,"vw":195.450457},{"c":195.345,"h":195.63,"l":195.33,"n":73,"o":195.63,"t":"2026-10-21T14:25:00Z","v":1320,"vw":195.400825},{"c":195.5,"h":195.99,"l":195.28,"n":210,"o":195.28,"t":"2026-10-21T14:30:00Z","v":7703,"vw":195.599915},{"c":195.42,"h":195.515,"l":194.81,"n":192,"o":195.515,"t":"2026-10-21T14:35:00Z","v":4763,"vw":195.307049},{"c":195.665,"h":195.9898,"l":195.41,"n":140,"o":195.55,"t":"2026-10-21T14:40:00Z","v":4361,"vw":195.657553},{"c":196.19,"h":196.19,"l":195.51,"n":146,"o":195.59,"t":"2026-10-21T14:45:00Z","v":5200,"vw":195.638885},{"c":196.38,"h":196.68,"l":196.295,"n":141,"o":196.61,"t":"2026-10-21T14:50:00Z","v":4858,"vw":196.559382},{"c":195.8,"h":196.19,"l":195.8,"n":154,"o":196.19,"t":"2026-10-21T14:55:00Z","v":4524,"vw":195.981431},{"c":196.59,"h":196.66,"l":196.18,"n":165,"o":196.18,"t":"2026-10-21T15:00:00Z","v":5916,"vw":196.583514},{"c":196.76,"h":196.79,"l":196.36,"n":136,"o":196.59,"t":"2026-10-21T15:05:00Z","v":4546,"vw":196.660175},{"c":196.96,"h":197.375,"l":196.68,"n":199,"o":196.82,"t":"2026-10-21T15:10:00Z","v":6885,"vw":196.985329},{"c":196.71,"h":197.185,"l":196.61,"n":121,"o":197.185,"t":"2026-10-21T15:15:00Z","v":3476,"vw":196.990114},{"c":197.15,"h":197.15,"l":196.68,"n":148,"o":196.84,"t":"2026-10-21T15:20:00Z","v":7304,"vw":196.946052},{"c":197.21,"h":197.345,"l":197.01,"n":179,"o":197.01,"t":"2026-10-21T15:25:00Z","v":5954,"vw":197.159296},{"c":197.13,"h":197.19,"l":196.85,"n":221,"o":197.19,"t":"2026-10-21T15:30:00Z","v":7919,"vw":197.003136},{"c":197.5,"h":197.5,"l":197.04,"n":123,"o":197.135,"t":"2026-10-21T15:35:00Z","v":3201,"vw":197.22125},{"c":197.86,"h":198.37,"l":196.86,"n":335,"o":197.51,"t":"2026-10-21T15:40:00Z","v":9956,"vw":197.736685},{"c":197.97,"h":197.97,"l":197.1449,"n":160,"o":197.91,"t":"2026-10-21T15:45:00Z","v":6986,"vw":197.493143},{"c":198.095,"h":198.22,"l":198.025,"n":121,"o":198.025,"t":"2026-10-21T15:50:00Z","v":2002,"vw":198.12114},{"c":198.555,"h":198.815,"l":198.01,"n":253,"o":198.2,"t":"2026-10-21T15:55:00Z","v":11800,"vw":198.417417},{"c":198.805,"h":198.92,"l":198.37,"n":270,"o":198.615,"t":"2026-10-21T16:00:00Z","v":11073,"vw":198.643827},{"c":199.235,"h":199.37,"l":198.63,"n":383,"o":198.805,"t":"2026-10-21T16:05:00Z","v":16986,"vw":199.114295},{"c":198.915,"h":199.48,"l":198.23,"n":298,"o":199.48,"t":"2026-10-21T16:10:00Z","v":17345,"vw":198.728236},{"c":197.42,"h":198.65,"l":197.42,"n":152,"o":198.65,"t":"2026-10-21T16:15:00Z","v":3948,"vw":198.214773},{"c":197.52,"h":197.52,"l":197.52,"n":24,"o":197.52,"t":"2026-10-21T16:25:00Z","v":399,"vw":197.52},{"c":197.985,"h":197.995,"l":197.515,"n":111,"o":197.515,"t":"2026-10-21T16:30:00Z","v":5252,"vw":197.967436},{"c":197.87,"h":197.87,"l":197.64,"n":70,"o":197.645,"t":"2026-10-21T16:35:00Z","v":1969,"vw":197.682479},{"c":197.59,"h":198,"l":197.37,"n":198,"o":197.665,"t":"2026-10-21T16:40:00Z","v":8102,"vw":197.817267},{"c":198.12,"h":198.12,"l":197.855,"n":119,"o":198.03,"t":"2026-10-21T16:45:00Z","v":3217,"vw":198.086829},{"c":198.195,"h":198.63,"l":198.14,"n":290,"o":198.28,"t":"2026-10-21T16:50:00Z","v":16285,"vw":198.461893},{"c":198.64,"h":198.64,"l":198.04,"n":133,"o":198.3,"t":"2026-10-21T16:55:00Z","v":4286,"vw":198.375638},{"c":199.09,"h":199.35,"l":198.45,"n":108,"o":198.75,"t":"2026-10-21T17:00:00Z","v":3905,"vw":198.865413},{"c":199.9401,"h":200.29,"l":199.385,"n":291,"o":199.46,"t":"2026-10-21T17:05:00Z","v":11753,"vw":199.863851},{"c":200.15,"h":200.3724,"l":199.93,"n":85,"o":199.93,"t":"2026-10-21T17:10:00Z","v":2459,"vw":200.214433},{"c":200.49,"h":200.615,"l":200.07,"n":510,"o":200.07,"t":"2026-10-21T17:15:00Z","v":27996,"vw":200.439762},{"c":200.07,"h":200.67,"l":200.07,"n":322,"o":200.535,"t":"2026-10-21T17:20:00Z","v":13708,"vw":200.408905},{"c":200.12,"h":200.29,"l":199.025,"n":447,"o":199.91,"t":"2026-10-21T17:25:00Z","v":21378,"vw":199.906498},{"c":199.86,"h":200.07,"l":199.48,"n":247,"o":200.07,"t":"2026-10-21T17:30:00Z","v":10048,"vw":199.662989},{"c":200.09,"h":200.09,"l":199.86,"n":67,"o":199.935,"t":"2026-10-21T17:35:00Z","v":2614,"vw":199.998113},{"c":200.07,"h":200.25,"l":199.95,"n":202,"o":200.02,"t":"2026-10-21T17:40:00Z","v":11147,"vw":200.08777},{"c":199.05,"h":200.13,"l":199.05,"n":295,"o":200.07,"t":"2026-10-21T17:45:00Z","v":13178,"vw":199.736515},{"c":198.95,"h":198.95,"l":198.67,"n":78,"o":198.67,"t":"2026-10-21T17:50:00Z","v":1286,"vw":198.7475},{"c":198.5,"h":199.07,"l":198.5,"n":216,"o":199.06,"t":"2026-10-21T17:55:00Z","v":7302,"vw":198.918172},{"c":198.3475,"h":198.505,"l":198.3475,"n":93,"o":198.505,"t":"2026-10-21T18:00:00Z","v":4695,"vw":198.389557},{"c":198.47,"h":199.02,"l":198.36,"n":199,"o":198.59,"t":"2026-10-21T18:05:00Z","v":7316,"vw":198.704844},{"c":198.16,"h":198.405,"l":197.88,"n":95,"o":197.88,"t":"2026-10-21T18:10:00Z","v":1699,"vw":198.21},{"c":198.4,"h":198.4,"l":198.4,"n":21,"o":198.4,"t":"2026-10-21T18:15:00Z","v":230,"vw":198.4},{"c":199.58,"h":199.58,"l":198.69,"n":141,"o":198.705,"t":"2026-10-21T18:20:00Z","v":7580,"vw":198.780064},{"c":199.11,"h":199.39,"l":199.01,"n":96,"o":199.39,"t":"2026-10-21T18:25:00Z","v":2344,"vw":199.077273},{"c":198.875,"h":199.28,"l":198.78,"n":214,"o":199.115,"t":"2026-10-21T18:30:00Z","v":11534,"vw":199.017488},{"c":198.89,"h":199.18,"l":198.45,"n":270,"o":199.18,"t":"2026-10-21T18:35:00Z","v":8583,"vw":198.711936},{"c":199.08,"h":199.28,"l":199.08,"n":54,"o":199.28,"t":"2026-10-21T18:40:00Z","v":1912,"vw":199.246667},{"c":198.3,"h":199.04,"l":198.3,"n":229,"o":199.035,"t":"2026-10-21T18:45:00Z","v":6378,"vw":198.661263},{"c":198.09,"h":198.3,"l":198.09,"n":102,"o":198.3,"t":"2026-10-21T18:50:00Z","v":1895,"vw":198.161352},{"c":197.9875,"h":198.22,"l":197.9,"n":355,"o":198.085,"t":"2026-10-21T18:55:00Z","v":12566,"vw":198.073541},{"c":197.28,"h":198.03,"l":196.81,"n":324,"o":198.015,"t":"2026-10-21T19:00:00Z","v":11683,"vw":197.696951},{"c":197.1,"h":197.47,"l":196.83,"n":225,"o":197.07,"t":"2026-10-21T19:05:00Z","v":8758,"vw":197.322772},{"c":196.5,"h":197,"l":196.12,"n":417,"o":196.83,"t":"2026-10-21T19:10:00Z","v":18054,"vw":196.656188},{"c":195.85,"h":196.52,"l":195.85,"n":233,"o":196.46,"t":"2026-10-21T19:15:00Z","v":6914,"vw":196.267273},{"c":196.17,"h":196.56,"l":195.86,"n":263,"o":195.86,"t":"2026-10-21T19:20:00Z","v":8282,"vw":196.293749},{"c":195.915,"h":196.2125,"l":195.815,"n":256,"o":196.155,"t":"2026-10-21T19:25:00Z","v":5324,"vw":196.021138},{"c":196.13,"h":196.13,"l":195.805,"n":361,"o":195.81,"t":"2026-10-21T19:30:00Z","v":12588,"vw":195.971376},{"c":196.37,"h":196.53,"l":196.13,"n":297,"o":196.13,"t":"2026-10-21T19:35:00Z","v":8113,"vw":196.342546},{"c":196.245,"h":196.54,"l":196.18,"n":344,"o":196.37,"t":"2026-10-21T19:40:00Z","v":14020,"vw":196.318917},{"c":196.53,"h":196.55,"l":196.05,"n":512,"o":196.34,"t":"2026-10-21T19:45:00Z","v":20319,"vw":196.374332},{"c":196.77,"h":197.2,"l":196.52,"n":728,"o":196.54,"t":"2026-10-21T19:50:00Z","v":33095,"vw":196.914821},{"c":196.89,"h":197.18,"l":196.3,"n":2231,"o":196.33,"t":"2026-10-21T19:55:00Z","v":106254,"vw":196.851877},{"c":196.7,"h":196.7,"l":196.7,"n":40,"o":196.7,"t":"2026-10-21T20:00:00Z","v":91321,"vw":196.7},{"c":199,"h":199,"l":199,"n":1,"o":199,"t":"2026-10-21T21:35:00Z","v":100,"vw":199},{"c":194.99,"h":194.99,"l":194.99,"n":3,"o":194.99,"t":"2026-10-22T11:55:00Z","v":117,"vw":194.99},{"c":195.51,"h":195.51,"l":195.51,"n":7,"o":195.51,"t":"2026-10-22T13:00:00Z","v":205,"vw":195.51},{"c":199.975,"h":201.3,"l":197.06,"n":157,"o":197.06,"t":"2026-10-22T13:30:00Z","v":9407,"vw":198.59152},{"c":200.28,"h":201.33,"l":198.92,"n":119,"o":199.63,"t":"2026-10-22T13:35:00Z","v":5967,"vw":199.99661},{"c":201.8,"h":202,"l":199.995,"n":254,"o":200.29,"t":"2026-10-22T13:40:00Z","v":7125,"vw":200.837489},{"c":201.08,"h":201.815,"l":200.71,"n":254,"o":201.815,"t":"2026-10-22T13:45:00Z","v":13201,"vw":201.197398},{"c":200.36,"h":201.57,"l":200.28,"n":289,"o":201.085,"t":"2026-10-22T13:50:00Z","v":15839,"vw":201.160903},{"c":200.9648,"h":200.9648,"l":199.93,"n":131,"o":200.87,"t":"2026-10-22T13:55:00Z","v":2225,"vw":200.442559},{"c":200.235,"h":200.38,"l":198.34,"n":160,"o":198.71,"t":"2026-10-22T14:00:00Z","v":4150,"vw":199.161692},{"c":199.29,"h":199.92,"l":199.29,"n":60,"o":199.6301,"t":"2026-10-22T14:05:00Z","v":2045,"vw":199.520766},{"c":199.67,"h":199.67,"l":198.44,"n":219,"o":199.07,"t":"2026-10-22T14:10:00Z","v":6152,"vw":199.063176},{"c":200.03,"h":200.03,"l":200.03,"n":18,"o":200.03,"t":"2026-10-22T14:15:00Z","v":349,"vw":200.03},{"c":199.78,"h":199.89,"l":198.85,"n":150,"o":199.095,"t":"2026-10-22T14:20:00Z","v":8299,"vw":199.267459},{"c":200.1,"h":200.1,"l":199.305,"n":97,"o":199.8,"t":"2026-10-22T14:25:00Z","v":11321,"vw":199.927376},{"c":199.99,"h":200.38,"l":199.685,"n":234,"o":199.685,"t":"2026-10-22T14:30:00Z","v":7364,"vw":200.000128},{"c":201.0025,"h":201.0025,"l":199.47,"n":111,"o":199.785,"t":"2026-10-22T14:35:00Z","v":3121,"vw":200.089449},{"c":201.095,"h":201.16,"l":200.61,"n":211,"o":200.61,"t":"2026-10-22T14:40:00Z","v":9112,"vw":200.867957},{"c":201.095,"h":201.63,"l":200.9,"n":425,"o":201.435,"t":"2026-10-22T14:45:00Z","v":22783,"vw":201.144197},{"c":202.16,"h":202.16,"l":201.195,"n":293,"o":201.4,"t":"2026-10-22T14:50:00Z","v":8676,"vw":201.681879},{"c":203.56,"h":203.56,"l":201.93,"n":461,"o":201.94,"t":"2026-10-22T14:55:00Z","v":32048,"vw":202.92639},{"c":202.99,"h":204.71,"l":202.9,"n":486,"o":203.31,"t":"2026-10-22T15:00:00Z","v":18628,"vw":203.403653},{"c":202.79,"h":203.3883,"l":202.4315,"n":216,"o":203.03,"t":"2026-10-22T15:05:00Z","v":9014,"vw":202.909909},{"c":203.73,"h":204,"l":202.59,"n":459,"o":202.63,"t":"2026-10-22T15:10:00Z","v":21537,"vw":203.021789},{"c":204.4275,"h":204.72,"l":203.595,"n":320,"o":203.85,"t":"2026-10-22T15:15:00Z","v":8512,"vw":204.110829},{"c":204.08,"h":204.9,"l":204.01,"n":295,"o":204.4375,"t":"2026-10-22T15:20:00Z","v":14698,"vw":204.595216},{"c":203.465,"h":204.4625,"l":203.265,"n":324,"o":204.25,"t":"2026-10-22T15:25:00Z","v":13032,"vw":204.060448},{"c":203.01,"h":203.32,"l":202.92,"n":212,"o":203.32,"t":"2026-10-22T15:30:00Z","v":7855,"vw":203.178331},{"c":202.555,"h":203.27,"l":202.515,"n":156,"o":203.01,"t":"2026-10-22T15:35:00Z","v":4983,"vw":202.918292},{"c":202.06,"h":202.94,"l":202.06,"n":154,"o":202.56,"t":"2026-10-22T15:40:00Z","v":6615,"vw":202.482514},{"c":203.49,"h":203.49,"l":202.1165,"n":401,"o":202.5401,"t":"2026-10-22T15:45:00Z","v":14469,"vw":202.643928},{"c":204.765,"h":205.435,"l":203.61,"n":460,"o":204.03,"t":"2026-10-22T15:50:00Z","v":30462,"vw":204.791211},{"c":204.985,"h":205.115,"l":204.55,"n":270,"o":204.765,"t":"2026-10-22T15:55:00Z","v":8537,"vw":204.869664},{"c":205.86,"h":206.5,"l":204.445,"n":393,"o":204.985,"t":"2026-10-22T16:00:00Z","v":16786,"vw":205.376412},{"c":207.32,"h":207.33,"l":205.835,"n":322,"o":206.18,"t":"2026-10-22T16:05:00Z","v":14796,"vw":206.200019},{"c":207.57,"h":207.69,"l":207.04,"n":263,"o":207.575,"t":"2026-10-22T16:10:00Z","v":8965,"vw":207.36624},{"c":207.11,"h":207.7,"l":206.655,"n":258,"o":207.7,"t":"2026-10-22T16:15:00Z","v":8980,"vw":207.018698},{"c":207.215,"h":207.55,"l":207.11,"n":158,"o":207.11,"t":"2026-10-22T16:20:00Z","v":5802,"vw":207.336056},{"c":207.52,"h":207.71,"l":207.27,"n":329,"o":207.28,"t":"2026-10-22T16:25:00Z","v":10916,"vw":207.468076},{"c":207.255,"h":207.54,"l":206.97,"n":181,"o":207.395,"t":"2026-10-22T16:30:00Z","v":8088,"vw":207.159097},{"c":206.31,"h":207.3,"l":206.005,"n":509,"o":207.055,"t":"2026-10-22T16:35:00Z","v":26662,"vw":206.748032},{"c":205.82,"h":206.28,"l":205.13,"n":609,"o":206.07,"t":"2026-10-22T16:40:00Z","v":26987,"vw":205.830814},{"c":205.73,"h":205.995,"l":205.36,"n":149,"o":205.735,"t":"2026-10-22T16:45:00Z","v":9518,"vw":205.638302},{"c":205.07,"h":205.83,"l":204.42,"n":408,"o":205.83,"t":"2026-10-22T16:50:00Z","v":16390,"vw":205.002857},{"c":205.995,"h":205.995,"l":205.19,"n":196,"o":205.19,"t":"2026-10-22T16:55:00Z","v":4583,"vw":205.587101},{"c":205.0651,"h":205.92,"l":204.96,"n":191,"o":205.92,"t":"2026-10-22T17:00:00Z","v":9149,"vw":205.453296},{"c":205.94,"h":205.94,"l":204.995,"n":154,"o":204.995,"t":"2026-10-22T17:05:00Z","v":3389,"vw":205.641875},{"c":205.975,"h":206.21,"l":205.58,"n":293,"o":205.94,"t":"2026-10-22T17:10:00Z","v":10647,"vw":205.856723},{"c":205.09,"h":205.56,"l":205.09,"n":123,"o":205.56,"t":"2026-10-22T17:15:00Z","v":3237,"vw":205.475715},{"c":205.645,"h":205.74,"l":205.01,"n":256,"o":205.13,"t":"2026-10-22T17:20:00Z","v":8825,"vw":205.492275},{"c":205.39,"h":205.67,"l":205.28,"n":334,"o":205.465,"t":"2026-10-22T17:25:00Z","v":10999,"vw":205.460315},{"c":205.48,"h":206.08,"l":205.36,"n":319,"o":205.67,"t":"2026-10-22T17:30:00Z","v":9399,"vw":205.685211},{"c":205.59,"h":206.085,"l":205.23,"n":261,"o":205.485,"t":"2026-10-22T17:35:00Z","v":9155,"vw":205.556692},{"c":205.78,"h":205.78,"l":205.745,"n":100,"o":205.745,"t":"2026-10-22T17:40:00Z","v":2620,"vw":205.7765},{"c":205.545,"h":205.98,"l":205.545,"n":225,"o":205.77,"t":"2026-10-22T17:45:00Z","v":6366,"vw":205.701905},{"c":205.555,"h":205.68,"l":205.355,"n":183,"o":205.49,"t":"2026-10-22T17:50:00Z","v":5432,"vw":205.50275},{"c":205.485,"h":205.78,"l":205.22,"n":313,"o":205.73,"t":"2026-10-22T17:55:00Z","v":9981,"vw":205.449644},{"c":204.71,"h":205.36,"l":204.435,"n":178,"o":205.36,"t":"2026-10-22T18:00:00Z","v":6003,"vw":204.712839},{"c":205.5575,"h":205.5575,"l":204.63,"n":295,"o":204.72,"t":"2026-10-22T18:05:00Z","v":12736,"vw":204.859398},{"c":205.52,"h":205.79,"l":205.21,"n":242,"o":205.54,"t":"2026-10-22T18:10:00Z","v":6935,"vw":205.579998},{"c":206.22,"h":206.22,"l":205.19,"n":388,"o":205.52,"t":"2026-10-22T18:15:00Z","v":14865,"vw":205.455439},{"c":206.41,"h":206.73,"l":206.235,"n":312,"o":206.3,"t":"2026-10-22T18:20:00Z","v":14631,"vw":206.558305},{"c":206.1,"h":207,"l":206.1,"n":279,"o":206.42,"t":"2026-10-22T18:25:00Z","v":12292,"vw":206.702575},{"c":205.65,"h":206.02,"l":205.03,"n":222,"o":206.02,"t":"2026-10-22T18:30:00Z","v":6607,"vw":205.649422},{"c":206.65,"h":206.65,"l":205.79,"n":192,"o":205.79,"t":"2026-10-22T18:35:00Z","v":12970,"vw":206.131376},{"c":206.3,"h":206.55,"l":206.1,"n":268,"o":206.33,"t":"2026-10-22T18:40:00Z","v":9660,"vw":206.3235},{"c":206.22,"h":206.57,"l":206.085,"n":240,"o":206.47,"t":"2026-10-22T18:45:00Z","v":8101,"vw":206.287735},{"c":205.605,"h":206.41,"l":205.605,"n":261,"o":206.08,"t":"2026-10-22T18:50:00Z","v":10705,"vw":206.076006},{"c":206.1,"h":206.1,"l":205.59,"n":256,"o":205.695,"t":"2026-10-22T18:55:00Z","v":11327,"vw":205.813854},{"c":206.16,"h":206.16,"l":205.15,"n":381,"o":206.12,"t":"2026-10-22T19:00:00Z","v":17410,"vw":205.784834},{"c":208.1,"h":208.23,"l":206.28,"n":340,"o":206.28,"t":"2026-10-22T19:05:00Z","v":13499,"vw":207.518057},{"c":208.21,"h":209.06,"l":207.78,"n":456,"o":207.98,"t":"2026-10-22T19:10:00Z","v":22999,"vw":208.672127},{"c":208.65,"h":208.67,"l":208.29,"n":213,"o":208.315,"t":"2026-10-22T19:15:00Z","v":9845,"vw":208.330236},{"c":208.66,"h":209.08,"l":208.35,"n":344,"o":208.78,"t":"2026-10-22T19:20:00Z","v":13508,"vw":208.746145},{"c":209.435,"h":209.65,"l":208.7,"n":580,"o":208.755,"t":"2026-10-22T19:25:00Z","v":25999,"vw":209.281052},{"c":209.265,"h":210.1,"l":208.99,"n":634,"o":209.28,"t":"2026-10-22T19:30:00Z","v":30302,"vw":209.624035},{"c":208.605,"h":209.3799,"l":208.33,"n":468,"o":209.2875,"t":"2026-10-22T19:35:00Z","v":18771,"vw":208.730764},{"c":208.15,"h":208.82,"l":207.91,"n":547,"o":208.61,"t":"2026-10-22T19:40:00Z","v":25159,"vw":208.451144},{"c":207.95,"h":208.22,"l":207.33,"n":446,"o":208.16,"t":"2026-10-22T19:45:00Z","v":19327,"vw":207.975698},{"c":207.79,"h":208.53,"l":207.56,"n":833,"o":207.94,"t":"2026-10-22T19:50:00Z","v":32919,"vw":208.056747},{"c":208.42,"h":208.7,"l":207.21,"n":2355,"o":207.55,"t":"2026-10-22T19:55:00Z","v":107787,"vw":208.007703},{"c":208.2,"h":208.2,"l":208.2,"n":56,"o":208.2,"t":"2026-10-22T20:00:00Z","v":114465,"vw":208.2},{"c":209.07,"h":209.07,"l":209.07,"n":6,"o":209.07,"t":"2026-10-22T21:55:00Z","v":105,"vw":209.07}],"history":[{"c":124.155,"h":125.19,"l":122.15,"n":11027,"o":122.78,"t":"2024-10-21T04:00:00Z","v":401116,"vw":123.998016},{"c":123.45,"h":123.96,"l":122.43,"n":8384,"o":123.93,"t":"2024-10-22T04:00:00Z","v":254051,"vw":123.375934},{"c":121.5,"h":123.04,"l":120.3,"n":9261,"o":122.17,"t":"2024-10-23T04:00:00Z","v":282795,"vw":121.534434},{"c":119.92,"h":122.645,"l":119.71,"n":10181,"o":122.48,"t":"2024-10-24T04:00:00Z","v":504323,"vw":120.296729},{"c":121.12,"h":121.92,"l":119.66,"n":9441,"o":121.24,"t":"2024-10-25T04:00:00Z","v":357311,"vw":120.973987},{"c":121.91,"h":123.1,"l":121.121,"n":9195,"o":121.53,"t":"2024-10-28T04:00:00Z","v":344529,"vw":121.949508},{"c":124.39,"h":125.44,"l":121.41,"n":11657,"o":121.63,"t":"2024-10-29T04:00:00Z","v":361140,"vw":124.427935},{"c":120.73,"h":125.345,"l":120.5,"n":9118,"o":123.81,"t":"2024-10-30T04:00:00Z","v":331615,"vw":121.970818},{"c":119.24,"h":121.75,"l":119.17,"n":9430,"o":121.27,"t":"2024-10-31T04:00:00Z","v":314063,"vw":119.877041},{"c":120.34,"h":121.55,"l":119.17,"n":10433,"o":119.43,"t":"2024-11-01T04:00:00Z","v":354822,"vw":120.565752},{"c":124.6,"h":124.69,"l":119.59,"n":18036,"o":119.59,"t":"2024-11-04T05:00:00Z","v":664841,"vw":123.508382},{"c":128.23,"h":128.6,"l":124.61,"n":32865,"o":124.7,"t":"2024-11-05T05:00:00Z","v":1509640,"vw":127.667789},{"c":159.23,"h":170,"l":141.7,"n":58822,"o":153.745,"t":"2024-11-06T05:00:00Z","v":3005964,"vw":156.088443},{"c":155.08,"h":159.23,"l":152.885,"n":26716,"o":157,"t":"2024-11-07T05:00:00Z","v":967158,"vw":155.644204},{"c":153.99,"h":155.46,"l":152.09,"n":15093,"o":155.09,"t":"2024-11-08T05:00:00Z","v":711963,"vw":154.032955},{"c":155.24,"h":157.5,"l":153.87,"n":15270,"o":157.44,"t":"2024-11-11T05:00:00Z","v":568142,"vw":155.94482},{"c":154.56,"h":155.4,"l":152.8,"n":12463,"o":154.17,"t":"2024-11-12T05:00:00Z","v":483753,"vw":154.472605},{"c":151.37,"h":155.93,"l":151.37,"n":10113,"o":155.93,"t":"2024-11-13T05:00:00Z","v":304330,"vw":152.760074},{"c":149.39,"h":151.92,"l":148.43,"n":10017,"o":151.21,"t":"2024-11-14T05:00:00Z","v":318152,"vw":149.538532},{"c":145.52,"h":149.82,"l":144.685,"n":10902,"o":149.82,"t":"2024-11-15T05:00:00Z","v":836673,"vw":146.268595},{"c":143.86,"h":147.52,"l":143.54,"n":11231,"o":146.28,"t":"2024-11-18T05:00:00Z","v":419009,"vw":144.428654},{"c":141.45,"h":142.76,"l":140.305,"n":11160,"o":140.98,"t":"2024-11-19T05:00:00Z","v":297721,"vw":141.384541},{"c":147.03,"h":147.07,"l":142.03,"n":11046,"o":142.03,"t":"2024-11-20T05:00:00Z","v":352183,"vw":145.977267},{"c":150.18,"h":151.31,"l":147.665,"n":10760,"o":148.29,"t":"2024-11-21T05:00:00Z","v":292621,"vw":149.943978},{"c":153.37,"h":153.71,"l":150.42,"n":11546,"o":150.42,"t":"2024-11-22T05:00:00Z","v":303879,"vw":153.002288},{"c":156.44,"h":158.5162,"l":154.7,"n":13574,"o":154.7,"t":"2024-11-25T05:00:00Z","v":521823,"vw":156.61772},{"c":155.94,"h":157,"l":154.86,"n":11210,"o":155.83,"t":"2024-11-26T05:00:00Z","v":322542,"vw":156.18524},{"c":154.68,"h":156.9,"l":151.93,"n":9985,"o":155.8,"t":"2024-11-27T05:00:00Z","v":296826,"vw":154.25297},{"c":153.6,"h":155.11,"l":152.54,"n":4701,"o":154.68,"t":"2024-11-29T05:00:00Z","v":145776,"vw":153.796612},{"c":155.59,"h":156.72,"l":152.06,"n":10553,"o":152.06,"t":"2024-12-02T05:00:00Z","v":348474,"vw":155.071742},{"c":157.61,"h":158.081,"l":154.48,"n":9119,"o":154.48,"t":"2024-12-03T05:00:00Z","v":221449,"vw":157.18469},{"c":158.85,"h":159.73,"l":157.15,"n":8898,"o":158.99,"t":"2024-12-04T05:00:00Z","v":250644,"vw":158.761048},{"c":156.785,"h":158.87,"l":156.35,"n":9099,"o":157.82,"t":"2024-12-05T05:00:00Z","v":438921,"vw":157.150191},{"c":155.38,"h":158.71,"l":154.38,"n":8081,"o":158.31,"t":"2024-12-06T05:00:00Z","v":326079,"vw":155.620511},{"c":155.76,"h":158.08,"l":155.71,"n":11017,"o":156.15,"t":"2024-12-09T05:00:00Z","v":232267,"vw":156.292624},{"c":153.88,"h":157.231,"l":153.74,"n":11595,"o":155.62,"t":"2024-12-10T05:00:00Z","v":286349,"vw":154.808142},{"c":153.7,"h":155.32,"l":153.015,"n":9417,"o":154.53,"t":"2024-12-11T05:00:00Z","v":243058,"vw":154.06457},{"c":151.99,"h":154.48,"l":151.41,"n":9721,"o":153.21,"t":"2024-12-12T05:00:00Z","v":238051,"vw":152.120054},{"c":147.54,"h":152.29,"l":147.21,"n":8583,"o":151.46,"t":"2024-12-13T05:00:00Z","v":276085,"vw":147.879649},{"c":146.22,"h":149.66,"l":145.935,"n":11223,"o":147.93,"t":"2024-12-16T05:00:00Z","v":423751,"vw":146.730645},{"c":145.9,"h":147.68,"l":145,"n":10053,"o":145.44,"t":"2024-12-17T05:00:00Z","v":278253,"vw":146.069135},{"c":141.37,"h":147.33,"l":140.19,"n":10001,"o":146.1,"t":"2024-12-18T05:00:00Z","v":286518,"vw":142.535671},{"c":142.6,"h":143.55,"l":141.29,"n":11611,"o":142.51,"t":"2024-12-19T05:00:00Z","v":333715,"vw":142.588399},{"c":140.73,"h":143.51,"l":140.22,"n":11351,"o":140.62,"t":"2024-12-20T05:00:00Z","v":1165104,"vw":140.876293},{"c":139.14,"h":141.12,"l":138.25,"n":8528,"o":140.64,"t":"2024-12-23T05:00:00Z","v":225667,"vw":139.237875},{"c":141.59,"h":141.83,"l":138.815,"n":3557,"o":139.14,"t":"2024-12-24T05:00:00Z","v":81244,"vw":141.072299},{"c":141.34,"h":142.41,"l":140.28,"n":5235,"o":140.85,"t":"2024-12-26T05:00:00Z","v":103748,"vw":141.276222},{"c":139.83,"h":141.82,"l":138.145,"n":6216,"o":141.15,"t":"2024-12-27T05:00:00Z","v":145682,"vw":139.636866},{"c":139.63,"h":140.76,"l":137.42,"n":7785,"o":139.12,"t":"2024-12-30T05:00:00Z","v":210934,"vw":139.58457},{"c":140.22,"h":140.74,"l":139.43,"n":5730,"o":140.67,"t":"2024-12-31T05:00:00Z","v":161264,"vw":140.180178},{"c":138.92,"h":142.685,"l":138.25,"n":6682,"o":141.9,"t":"2025-01-02T05:00:00Z","v":138276,"vw":139.474089},{"c":142.25,"h":142.72,"l":139.39,"n":8508,"o":140.24,"t":"2025-01-03T05:00:00Z","v":345981,"vw":141.812112},{"c":137.42,"h":143.935,"l":136.42,"n":11302,"o":142.87,"t":"2025-01-06T05:00:00Z","v":526515,"vw":138.72394},{"c":136.21,"h":138.075,"l":134.88,"n":9533,"o":137.61,"t":"2025-01-07T05:00:00Z","v":808305,"vw":136.27404},{"c":134.42,"h":134.849,"l":132.39,"n":12240,"o":134.51,"t":"2025-01-08T05:00:00Z","v":462658,"vw":133.970562},{"c":134.02,"h":135.11,"l":131.73,"n":10980,"o":131.73,"t":"2025-01-10T05:00:00Z","v":369588,"vw":133.719816},{"c":133.59,"h":134.5,"l":132.54,"n":12313,"o":133.81,"t":"2025-01-13T05:00:00Z","v":326589,"vw":133.521167},{"c":135.57,"h":135.745,"l":133.02,"n":9764,"o":134.07,"t":"2025-01-14T05:00:00Z","v":282224,"vw":134.889927},{"c":135.91,"h":138.01,"l":135.11,"n":10987,"o":138.01,"t":"2025-01-15T05:00:00Z","v":405959,"vw":136.073592},{"c":136.52,"h":137.125,"l":134.84,"n":11197,"o":135.91,"t":"2025-01-16T05:00:00Z","v":489799,"vw":136.032946},{"c":136.965,"h":138.75,"l":134.73,"n":9712,"o":138.63,"t":"2025-01-17T05:00:00Z","v":406469,"vw":136.771164},{"c":139.74,"h":140.56,"l":137.0801,"n":7837,"o":137.73,"t":"2025-01-21T05:00:00Z","v":210483,"vw":139.659187},{"c":140.98,"h":141.33,"l":139.08,"n":9075,"o":140.04,"t":"2025-01-22T05:00:00Z","v":276849,"vw":140.654029},{"c":141.92,"h":142.08,"l":139.675,"n":10177,"o":140.37,"t":"2025-01-23T05:00:00Z","v":367819,"vw":141.537191},{"c":143.14,"h":143.34,"l":141.38,"n":8190,"o":142.18,"t":"2025-01-24T05:00:00Z","v":272064,"vw":142.933419},{"c":146.92,"h":149.85,"l":142.42,"n":15060,"o":142.42,"t":"2025-01-27T05:00:00Z","v":511180,"vw":147.847084},{"c":147.65,"h":150.58,"l":145.86,"n":10837,"o":146.71,"t":"2025-01-28T05:00:00Z","v":233266,"vw":147.987685},{"c":145.04,"h":148.42,"l":144.45,"n":9809,"o":147.65,"t":"2025-01-29T05:00:00Z","v":245247,"vw":145.507507},{"c":139.73,"h":146.84,"l":139.7,"n":12802,"o":145.05,"t":"2025-01-30T05:00:00Z","v":572898,"vw":141.119847},{"c":139.41,"h":141.735,"l":139,"n":11300,"o":139.96,"t":"2025-01-31T05:00:00Z","v":393102,"vw":139.7657},{"c":141.73,"h":142.71,"l":135.22,"n":13452,"o":136.26,"t":"2025-02-03T05:00:00Z","v":376882,"vw":140.592433},{"c":143.43,"h":144.02,"l":141.62,"n":10360,"o":141.73,"t":"2025-02-04T05:00:00Z","v":266565,"vw":143.35832},{"c":145.97,"h":146.06,"l":142.91,"n":10441,"o":144.51,"t":"2025-02-05T05:00:00Z","v":407452,"vw":145.382091},{"c":140.71,"h":146.4,"l":139.79,"n":17092,"o":146,"t":"2025-02-06T05:00:00Z","v":583602,"vw":141.171678},{"c":135.57,"h":144.08,"l":132.88,"n":17606,"o":132.88,"t":"2025-02-07T05:00:00Z","v":620085,"vw":138.105408},{"c":137.7,"h":140,"l":135.702,"n":14866,"o":136.62,"t":"2025-02-10T05:00:00Z","v":460500,"vw":137.696097},{"c":137.32,"h":137.69,"l":135.2,"n":9490,"o":136.72,"t":"2025-02-11T05:00:00Z","v":260604,"vw":136.922498},{"c":138.05,"h":139.2,"l":135.39,"n":11334,"o":135.39,"t":"2025-02-12T05:00:00Z","v":378252,"vw":138.058383},{"c":141.13,"h":141.45,"l":137.25,"n":10689,"o":138.5,"t":"2025-02-13T05:00:00Z","v":347424,"vw":140.325018},{"c":143.76,"h":143.845,"l":140.77,"n":10337,"o":141.39,"t":"2025-02-14T05:00:00Z","v":329937,"vw":142.755673},{"c":147.7,"h":147.86,"l":142,"n":13236,"o":143.22,"t":"2025-02-18T05:00:00Z","v":437539,"vw":146.74455},{"c":145.96,"h":146.9341,"l":143.5052,"n":10618,"o":145.41,"t":"2025-02-19T05:00:00Z","v":352916,"vw":145.663498},{"c":139.4,"h":145.5,"l":138.14,"n":12359,"o":145.5,"t":"2025-02-20T05:00:00Z","v":280925,"vw":139.594005},{"c":136.2,"h":140,"l":135.84,"n":10499,"o":140,"t":"2025-02-21T05:00:00Z","v":407359,"vw":136.74805},{"c":134.37,"h":136.56,"l":134.0392,"n":10913,"o":136.48,"t":"2025-02-24T05:00:00Z","v":258848,"vw":134.796816},{"c":132.43,"h":134.39,"l":131.48,"n":11348,"o":133.55,"t":"2025-02-25T05:00:00Z","v":242745,"vw":132.734562},{"c":133.26,"h":135.135,"l":131.043,"n":9113,"o":131.96,"t":"2025-02-26T05:00:00Z","v":204508,"vw":133.270199},{"c":131.12,"h":134.86,"l":130.88,"n":10688,"o":133.43,"t":"2025-02-27T05:00:00Z","v":261251,"vw":132.10093},{"c":131.46,"h":132.9,"l":129.9401,"n":8797,"o":130.74,"t":"2025-02-28T05:00:00Z","v":341043,"vw":131.38574},{"c":129.31,"h":132.235,"l":128.88,"n":9948,"o":132,"t":"2025-03-03T05:00:00Z","v":250084,"vw":129.996842},{"c":130.24,"h":131.6328,"l":127.95,"n":10445,"o":128.02,"t":"2025-03-04T05:00:00Z","v":295417,"vw":129.876328},{"c":131.62,"h":131.93,"l":129.015,"n":8283,"o":130.49,"t":"2025-03-05T05:00:00Z","v":257501,"vw":131.10792},{"c":129.7,"h":131.84,"l":128.67,"n":7159,"o":130.05,"t":"2025-03-06T05:00:00Z","v":204958,"vw":129.851703},{"c":127.34,"h":130.3299,"l":125.49,"n":11381,"o":129.5,"t":"2025-03-07T05:00:00Z","v":383792,"vw":127.848631},{"c":125.28,"h":127.61,"l":124.595,"n":10632,"o":126.75,"t":"2025-03-10T04:00:00Z","v":279540,"vw":125.745807},{"c":123.95,"h":126.23,"l":123.57,"n":14001,"o":124.8,"t":"2025-03-11T04:00:00Z","v":381380,"vw":124.487375},{"c":123.09,"h":125.26,"l":122.53,"n":10128,"o":124.68,"t":"2025-03-12T04:00:00Z","v":269310,"vw":123.280726},{"c":121.57,"h":123.595,"l":121.53,"n":9310,"o":123.09,"t":"2025-03-13T04:00:00Z","v":238081,"vw":122.163839},{"c":126.39,"h":126.63,"l":122.3,"n":10203,"o":122.89,"t":"2025-03-14T04:00:00Z","v":256474,"vw":125.578348},{"c":130.49,"h":130.96,"l":125.75,"n":10461,"o":125.75,"t":"2025-03-17T04:00:00Z","v":313337,"vw":129.915799},{"c":130.61,"h":130.945,"l":128.055,"n":9260,"o":128.12,"t":"2025-03-18T04:00:00Z","v":295815,"vw":130.090985},{"c":132.17,"h":132.83,"l":130.14,"n":9445,"o":130.8,"t":"2025-03-19T04:00:00Z","v":235863,"vw":131.992906},{"c":128.86,"h":130.67,"l":128.05,"n":10914,"o":130.46,"t":"2025-03-20T04:00:00Z","v":335653,"vw":129.260628},{"c":127.915,"h":129.3,"l":125.46,"n":10104,"o":126.78,"t":"2025-03-21T04:00:00Z","v":832958,"vw":127.751387},{"c":130.22,"h":132.12,"l":129.865,"n":7816,"o":129.87,"t":"2025-03-24T04:00:00Z","v":287362,"vw":130.50478},{"c":129.73,"h":132.82,"l":129.54,"n":7766,"o":130.68,"t":"2025-03-25T04:00:00Z","v":231502,"vw":130.428762},{"c":129.06,"h":130.98,"l":128.5,"n":6943,"o":129.79,"t":"2025-03-26T04:00:00Z","v":193188,"vw":129.369497},{"c":130.13,"h":132.01,"l":127.58,"n":6977,"o":129.43,"t":"2025-03-27T04:00:00Z","v":194231,"vw":130.503117},{"c":127.18,"h":129.285,"l":126.37,"n":6438,"o":129.15,"t":"2025-03-28T04:00:00Z","v":171170,"vw":127.261353},{"c":125.93,"h":127.05,"l":122.75,"n":7727,"o":125.6,"t":"2025-03-31T04:00:00Z","v":291203,"vw":125.592633},{"c":128.67,"h":128.73,"l":124.635,"n":9604,"o":125.97,"t":"2025-04-01T04:00:00Z","v":291691,"vw":127.651885},{"c":129.06,"h":129.34,"l":126.695,"n":8253,"o":126.71,"t":"2025-04-02T04:00:00Z","v":273451,"vw":128.524907},{"c":123.27,"h":125.715,"l":122.09,"n":9594,"o":123.26,"t":"2025-04-03T04:00:00Z","v":292344,"vw":123.877552},{"c":118.59,"h":122.22,"l":116.67,"n":18256,"o":118.52,"t":"2025-04-04T04:00:00Z","v":542272,"vw":118.715472},{"c":116.99,"h":121.925,"l":112.61,"n":15843,"o":113.91,"t":"2025-04-07T04:00:00Z","v":432260,"vw":116.869183},{"c":115.21,"h":120,"l":113.52,"n":14304,"o":120,"t":"2025-04-08T04:00:00Z","v":439116,"vw":116.886472},{"c":125.73,"h":127.98,"l":113.53,"n":16935,"o":114.52,"t":"2025-04-09T04:00:00Z","v":587395,"vw":122.504861},{"c":122.78,"h":124.685,"l":119.35,"n":12276,"o":123.58,"t":"2025-04-10T04:00:00Z","v":398978,"vw":122.543053},{"c":124.1,"h":126.4,"l":119.095,"n":12270,"o":123.58,"t":"2025-04-11T04:00:00Z","v":444618,"vw":123.695354},{"c":123.24,"h":126.79,"l":122.08,"n":11029,"o":126.79,"t":"2025-04-14T04:00:00Z","v":424117,"vw":123.881592},{"c":123.97,"h":124.98,"l":122.7825,"n":9935,"o":123.71,"t":"2025-04-15T04:00:00Z","v":340181,"vw":123.748894},{"c":121.35,"h":123.63,"l":119.6842,"n":10029,"o":122.71,"t":"2025-04-16T04:00:00Z","v":264947,"vw":121.28368},{"c":120.62,"h":121.79,"l":119.69,"n":10569,"o":121.42,"t":"2025-04-17T04:00:00Z","v":408088,"vw":120.631943},{"c":117.23,"h":120.385,"l":116.53,"n":8956,"o":119.59,"t":"2025-04-21T04:00:00Z","v":286559,"vw":117.516003},{"c":119.5,"h":120.18,"l":117.25,"n":8999,"o":118.95,"t":"2025-04-22T04:00:00Z","v":275011,"vw":119.255056},{"c":121.74,"h":125.555,"l":120.785,"n":11148,"o":122.23,"t":"2025-04-23T04:00:00Z","v":338387,"vw":122.304406},{"c":124.89,"h":125.565,"l":122.31,"n":9100,"o":122.69,"t":"2025-04-24T04:00:00Z","v":287954,"vw":124.535836},{"c":126.75,"h":126.77,"l":124.36,"n":7366,"o":124.39,"t":"2025-04-25T04:00:00Z","v":219643,"vw":126.061036},{"c":126.25,"h":127.06,"l":122.51,"n":9032,"o":125.63,"t":"2025-04-28T04:00:00Z","v":220454,"vw":125.788022},{"c":128.43,"h":128.86,"l":125.5,"n":8628,"o":125.8,"t":"2025-04-29T04:00:00Z","v":209933,"vw":127.926787},{"c":125.71,"h":125.94,"l":121.15,"n":12952,"o":125.28,"t":"2025-04-30T04:00:00Z","v":378014,"vw":124.86101},{"c":127.02,"h":128.405,"l":125.7,"n":9887,"o":126.93,"t":"2025-05-01T04:00:00Z","v":284361,"vw":127.323789},{"c":128,"h":129.45,"l":126.01,"n":9797,"o":126.01,"t":"2025-05-02T04:00:00Z","v":283277,"vw":128.320976},{"c":128.16,"h":129.945,"l":126.62,"n":9891,"o":127.16,"t":"2025-05-05T04:00:00Z","v":386996,"vw":128.478159},{"c":126.82,"h":128.55,"l":126.16,"n":20305,"o":126.35,"t":"2025-05-06T04:00:00Z","v":466190,"vw":127.307685},{"c":127.63,"h":131.5,"l":122.1,"n":20748,"o":131.5,"t":"2025-05-07T04:00:00Z","v":657710,"vw":127.490165},{"c":133.48,"h":134.51,"l":128.975,"n":15546,"o":129.31,"t":"2025-05-08T04:00:00Z","v":525715,"vw":132.899552},{"c":132.31,"h":134.29,"l":131.91,"n":13126,"o":133.48,"t":"2025-05-09T04:00:00Z","v":341446,"vw":132.738177},{"c":136.485,"h":137.315,"l":133.14,"n":14060,"o":135.37,"t":"2025-05-12T04:00:00Z","v":408441,"vw":135.855532},{"c":136.75,"h":137.8,"l":136.15,"n":11277,"o":136.5,"t":"2025-05-13T04:00:00Z","v":323027,"vw":136.897807},{"c":135.63,"h":137.4,"l":135.52,"n":8612,"o":136.77,"t":"2025-05-14T04:00:00Z","v":238718,"vw":136.163892},{"c":135.9,"h":136.83,"l":134.99,"n":8451,"o":135.5,"t":"2025-05-15T04:00:00Z","v":274135,"vw":135.898748},{"c":136.88,"h":137.6206,"l":135.01,"n":10847,"o":136.17,"t":"2025-05-16T04:00:00Z","v":312104,"vw":136.6828},{"c":136.9,"h":137.39,"l":134,"n":9054,"o":135.24,"t":"2025-05-19T04:00:00Z","v":237062,"vw":136.816905},{"c":138.08,"h":138.76,"l":135.68,"n":8366,"o":136.37,"t":"2025-05-20T04:00:00Z","v":230907,"vw":137.846742},{"c":135.83,"h":138.17,"l":135.325,"n":9444,"o":136.69,"t":"2025-05-21T04:00:00Z","v":301796,"vw":136.332838},{"c":136.43,"h":138.24,"l":135.08,"n":11305,"o":135.63,"t":"2025-05-22T04:00:00Z","v":396906,"vw":136.957878},{"c":134.51,"h":135.69,"l":133.656,"n":10126,"o":134.43,"t":"2025-05-23T04:00:00Z","v":273708,"vw":134.67104},{"c":137.54,"h":137.54,"l":135.56,"n":9747,"o":136.2,"t":"2025-05-27T04:00:00Z","v":318323,"vw":137.27516},{"c":136.18,"h":138.21,"l":135.86,"n":9034,"o":137.47,"t":"2025-05-28T04:00:00Z","v":251642,"vw":136.547647},{"c":137.25,"h":137.58,"l":134.75,"n":10304,"o":136.78,"t":"2025-05-29T04:00:00Z","v":320906,"vw":136.80705},{"c":138.55,"h":139.01,"l":135.6,"n":10673,"o":136.97,"t":"2025-05-30T04:00:00Z","v":348544,"vw":138.39543},{"c":140.71,"h":140.79,"l":138.59,"n":12045,"o":138.59,"t":"2025-06-02T04:00:00Z","v":299664,"vw":140.203101},{"c":142.56,"h":142.76,"l":140.5254,"n":8183,"o":141.16,"t":"2025-06-03T04:00:00Z","v":237451,"vw":142.316838},{"c":138.4,"h":143.155,"l":137.65,"n":11709,"o":141.9,"t":"2025-06-04T04:00:00Z","v":314766,"vw":139.042341},{"c":139.7,"h":140.875,"l":138.95,"n":8695,"o":139.19,"t":"2025-06-05T04:00:00Z","v":336675,"vw":139.78171},{"c":141.86,"h":142.3199,"l":140.48,"n":8766,"o":141.28,"t":"2025-06-06T04:00:00Z","v":270417,"vw":141.835298},{"c":141.77,"h":142.67,"l":140.8701,"n":9820,"o":142,"t":"2025-06-09T04:00:00Z","v":291462,"vw":141.858696},{"c":141.72,"h":142.94,"l":140.995,"n":8127,"o":141.77,"t":"2025-06-10T04:00:00Z","v":273063,"vw":141.797651},{"c":140.01,"h":142.27,"l":139.62,"n":8414,"o":141.2,"t":"2025-06-11T04:00:00Z","v":287664,"vw":140.301465},{"c":140.68,"h":141.75,"l":139.6,"n":7637,"o":140.01,"t":"2025-06-12T04:00:00Z","v":194898,"vw":140.854746},{"c":138.78,"h":140.58,"l":137.35,"n":9903,"o":138.78,"t":"2025-06-13T04:00:00Z","v":291224,"vw":139.142787},{"c":139.24,"h":140.78,"l":138,"n":12982,"o":139.07,"t":"2025-06-16T04:00:00Z","v":303723,"vw":139.455381},{"c":140.2,"h":140.98,"l":137.48,"n":11731,"o":137.96,"t":"2025-06-17T04:00:00Z","v":325869,"vw":140.003275},{"c":137.2,"h":140.845,"l":137.01,"n":11647,"o":139.63,"t":"2025-06-18T04:00:00Z","v":344205,"vw":138.47621},{"c":135.73,"h":138.41,"l":134.87,"n":10415,"o":137.45,"t":"2025-06-20T04:00:00Z","v":881061,"vw":136.023945},{"c":140.38,"h":140.54,"l":134.99,"n":10622,"o":135.92,"t":"2025-06-23T04:00:00Z","v":228037,"vw":139.627401},{"c":140,"h":141.6,"l":138.76,"n":8446,"o":140.76,"t":"2025-06-24T04:00:00Z","v":229879,"vw":140.125818},{"c":141.19,"h":142,"l":139.82,"n":8895,"o":140.27,"t":"2025-06-25T04:00:00Z","v":218087,"vw":140.891026},{"c":141.78,"h":142.755,"l":140.03,"n":6584,"o":142.08,"t":"2025-06-26T04:00:00Z","v":229071,"vw":141.659856},{"c":141.03,"h":141.96,"l":139.76,"n":8264,"o":141.78,"t":"2025-06-27T04:00:00Z","v":446797,"vw":140.991898},{"c":142.87,"h":143.135,"l":141.2,"n":6362,"o":142.04,"t":"2025-06-30T04:00:00Z","v":191239,"vw":142.796878},{"c":144.47,"h":144.79,"l":141.49,"n":9300,"o":142.84,"t":"2025-07-01T04:00:00Z","v":263993,"vw":144.137242},{"c":143.98,"h":144.74,"l":142.95,"n":9686,"o":144.1,"t":"2025-07-02T04:00:00Z","v":318375,"vw":144.009519},{"c":150.07,"h":150.8,"l":147.01,"n":10262,"o":148.01,"t":"2025-07-03T04:00:00Z","v":361983,"vw":149.188387},{"c":146.94,"h":151.095,"l":146.76,"n":10650,"o":151.095,"t":"2025-07-07T04:00:00Z","v":375245,"vw":147.929704},{"c":147.78,"h":149.21,"l":146.855,"n":11641,"o":147.16,"t":"2025-07-08T04:00:00Z","v":332819,"vw":147.771719},{"c":146.01,"h":147.839,"l":143.48,"n":9104,"o":147.59,"t":"2025-07-09T04:00:00Z","v":255924,"vw":145.643627},{"c":141.39,"h":145.58,"l":141.29,"n":9280,"o":145.58,"t":"2025-07-10T04:00:00Z","v":338030,"vw":142.916751},{"c":135.61,"h":141.32,"l":135.28,"n":11314,"o":140.76,"t":"2025-07-11T04:00:00Z","v":295115,"vw":136.650161},{"c":139.19,"h":139.82,"l":134.06,"n":11402,"o":135.82,"t":"2025-07-14T04:00:00Z","v":324368,"vw":138.545462},{"c":137.71,"h":140.81,"l":137.51,"n":10092,"o":139.45,"t":"2025-07-15T04:00:00Z","v":305323,"vw":138.40049},{"c":138.47,"h":139.075,"l":137.04,"n":8541,"o":138.53,"t":"2025-07-16T04:00:00Z","v":239909,"vw":138.42739},{"c":139.55,"h":140.06,"l":137.8,"n":8717,"o":137.91,"t":"2025-07-17T04:00:00Z","v":344211,"vw":139.294424},{"c":139.31,"h":140.5,"l":138.92,"n":7083,"o":140.44,"t":"2025-07-18T04:00:00Z","v":237732,"vw":139.443702},{"c":139.51,"h":141.39,"l":139.36,"n":8187,"o":139.71,"t":"2025-07-21T04:00:00Z","v":213068,"vw":139.782457},{"c":141.06,"h":142.27,"l":139.97,"n":8408,"o":140.19,"t":"2025-07-22T04:00:00Z","v":253413,"vw":141.355644},{"c":140.34,"h":141.2744,"l":139.37,"n":6477,"o":140.8,"t":"2025-07-23T04:00:00Z","v":176582,"vw":140.560704},{"c":139.15,"h":140.305,"l":138.72,"n":8522,"o":139.69,"t":"2025-07-24T04:00:00Z","v":307455,"vw":139.274811},{"c":136.81,"h":139.425,"l":136.595,"n":9988,"o":139.36,"t":"2025-07-25T04:00:00Z","v":375621,"vw":137.573049},{"c":137.3,"h":138.6,"l":135.55,"n":7916,"o":137.75,"t":"2025-07-28T04:00:00Z","v":310307,"vw":137.240438},{"c":137.43,"h":139.2,"l":136.06,"n":8263,"o":138.53,"t":"2025-07-29T04:00:00Z","v":261581,"vw":137.332375},{"c":135.53,"h":140.23,"l":134.51,"n":10591,"o":137.99,"t":"2025-07-30T04:00:00Z","v":298926,"vw":136.287126},{"c":133.07,"h":136.36,"l":132.89,"n":11448,"o":135.77,"t":"2025-07-31T04:00:00Z","v":281093,"vw":133.571786},{"c":130.53,"h":132.775,"l":130.32,"n":12543,"o":132.5,"t":"2025-08-01T04:00:00Z","v":319748,"vw":131.111396},{"c":135.82,"h":136.14,"l":131.08,"n":14590,"o":131.09,"t":"2025-08-04T04:00:00Z","v":523367,"vw":134.995829},{"c":130.61,"h":136.24,"l":130.42,"n":18434,"o":136.24,"t":"2025-08-05T04:00:00Z","v":633430,"vw":132.057521},{"c":130.33,"h":133.8,"l":124.1,"n":23474,"o":132.14,"t":"2025-08-06T04:00:00Z","v":879055,"vw":129.382457},{"c":128.63,"h":132.675,"l":127.27,"n":16834,"o":130.97,"t":"2025-08-07T04:00:00Z","v":488220,"vw":128.538779},{"c":128.46,"h":129.95,"l":127.7,"n":11897,"o":128.91,"t":"2025-08-08T04:00:00Z","v":310797,"vw":128.525738},{"c":127.89,"h":131.5,"l":127.71,"n":12105,"o":128.43,"t":"2025-08-11T04:00:00Z","v":302344,"vw":128.70211},{"c":129.45,"h":129.93,"l":127.77,"n":10264,"o":128.51,"t":"2025-08-12T04:00:00Z","v":331686,"vw":129.335639},{"c":132.18,"h":132.67,"l":129.41,"n":12002,"o":130.02,"t":"2025-08-13T04:00:00Z","v":283662,"vw":131.774365},{"c":129.16,"h":131.77,"l":129.08,"n":10431,"o":131.54,"t":"2025-08-14T04:00:00Z","v":236618,"vw":129.625981},{"c":129.15,"h":131,"l":128.71,"n":8046,"o":129.72,"t":"2025-08-15T04:00:00Z","v":232702,"vw":129.324016},{"c":130.65,"h":130.75,"l":128.84,"n":8143,"o":129.57,"t":"2025-08-18T04:00:00Z","v":223336,"vw":130.144683},{"c":133.1,"h":133.69,"l":131.3,"n":10416,"o":131.3,"t":"2025-08-19T04:00:00Z","v":304546,"vw":132.584851},{"c":132.11,"h":133.57,"l":131.35,"n":12980,"o":133.28,"t":"2025-08-20T04:00:00Z","v":299051,"vw":132.183157},{"c":130.62,"h":131.65,"l":129.875,"n":8784,"o":131.19,"t":"2025-08-21T04:00:00Z","v":220443,"vw":130.597824},{"c":134.54,"h":135.83,"l":130.87,"n":10914,"o":130.87,"t":"2025-08-22T04:00:00Z","v":289420,"vw":134.388179},{"c":132.49,"h":134.74,"l":132.225,"n":9096,"o":134.53,"t":"2025-08-25T04:00:00Z","v":203270,"vw":132.96986},{"c":131.49,"h":133.285,"l":131.49,"n":9158,"o":132.3,"t":"2025-08-26T04:00:00Z","v":534968,"vw":131.792347},{"c":134.66,"h":135.49,"l":132,"n":9734,"o":132,"t":"2025-08-27T04:00:00Z","v":345492,"vw":134.704933},{"c":135.33,"h":135.34,"l":134.05,"n":6917,"o":134.66,"t":"2025-08-28T04:00:00Z","v":219012,"vw":135.030382},{"c":135.81,"h":137.27,"l":132,"n":8324,"o":135.52,"t":"2025-08-29T04:00:00Z","v":332019,"vw":135.761504},{"c":133.77,"h":134.075,"l":131.36,"n":11707,"o":133,"t":"2025-09-02T04:00:00Z","v":378905,"vw":133.386408},{"c":135.88,"h":136.47,"l":133.1125,"n":11495,"o":133.74,"t":"2025-09-03T04:00:00Z","v":340887,"vw":135.528334},{"c":134.29,"h":135.95,"l":133.545,"n":10750,"o":135.59,"t":"2025-09-04T04:00:00Z","v":300506,"vw":134.665317},{"c":134.95,"h":137,"l":133.49,"n":10765,"o":134.29,"t":"2025-09-05T04:00:00Z","v":334327,"vw":134.791983},{"c":135.16,"h":135.47,"l":133.22,"n":12143,"o":135.27,"t":"2025-09-08T04:00:00Z","v":286087,"vw":134.617277},{"c":133.11,"h":135.12,"l":132.21,"n":11046,"o":135.12,"t":"2025-09-09T04:00:00Z","v":282307,"vw":133.250433},{"c":131.53,"h":134.24,"l":131.22,"n":10043,"o":132.92,"t":"2025-09-10T04:00:00Z","v":244945,"vw":132.093258},{"c":135.65,"h":135.75,"l":131.37,"n":9679,"o":132.17,"t":"2025-09-11T04:00:00Z","v":246411,"vw":134.491726},{"c":133.46,"h":135.99,"l":133.17,"n":6279,"o":135.9,"t":"2025-09-12T04:00:00Z","v":182111,"vw":133.734102},{"c":132.08,"h":133.55,"l":131.72,"n":12137,"o":133.17,"t":"2025-09-15T04:00:00Z","v":385855,"vw":132.428531},{"c":132.2,"h":133.155,"l":131,"n":9333,"o":131.51,"t":"2025-09-16T04:00:00Z","v":329142,"vw":132.243288},{"c":132.21,"h":133.95,"l":131,"n":10420,"o":132.63,"t":"2025-09-17T04:00:00Z","v":242007,"vw":132.248934},{"c":135.78,"h":136.7,"l":132.8492,"n":10482,"o":133.48,"t":"2025-09-18T04:00:00Z","v":285018,"vw":135.536884},{"c":135.56,"h":136.365,"l":133.92,"n":8759,"o":136.03,"t":"2025-09-19T04:00:00Z","v":931562,"vw":135.526263},{"c":136.39,"h":136.72,"l":134.63,"n":7614,"o":135.12,"t":"2025-09-22T04:00:00Z","v":178114,"vw":136.279827},{"c":134.87,"h":137,"l":134.07,"n":6684,"o":136.48,"t":"2025-09-23T04:00:00Z","v":185977,"vw":134.955445},{"c":136.15,"h":137.36,"l":134.315,"n":8673,"o":135.64,"t":"2025-09-24T04:00:00Z","v":238856,"vw":135.887637},{"c":135.36,"h":136.75,"l":133.77,"n":9050,"o":135.75,"t":"2025-09-25T04:00:00Z","v":297635,"vw":135.624845},{"c":136.66,"h":136.82,"l":134.265,"n":9052,"o":135.42,"t":"2025-09-26T04:00:00Z","v":232069,"vw":136.142677},{"c":136.5,"h":137.31,"l":135,"n":8428,"o":137.31,"t":"2025-09-29T04:00:00Z","v":256476,"vw":136.296773},{"c":132.33,"h":137.4755,"l":132.17,"n":9473,"o":136.28,"t":"2025-09-30T04:00:00Z","v":323086,"vw":133.05766},{"c":131.37,"h":133.9,"l":129.88,"n":11836,"o":131.81,"t":"2025-10-01T04:00:00Z","v":394963,"vw":131.65473},{"c":130.78,"h":132.26,"l":130.41,"n":12554,"o":131.63,"t":"2025-10-02T04:00:00Z","v":437497,"vw":131.218426},{"c":131.07,"h":133.8145,"l":130.995,"n":9228,"o":131.47,"t":"2025-10-03T04:00:00Z","v":336397,"vw":131.977233},{"c":129.6,"h":132.255,"l":128.11,"n":12069,"o":131.71,"t":"2025-10-06T04:00:00Z","v":414089,"vw":129.233716},{"c":127.66,"h":130,"l":126.47,"n":10322,"o":129.61,"t":"2025-10-07T04:00:00Z","v":309100,"vw":127.558316},{"c":129.23,"h":129.28,"l":127.405,"n":9846,"o":128.43,"t":"2025-10-08T04:00:00Z","v":360746,"vw":128.616014},{"c":129.78,"h":130.41,"l":127.557,"n":9570,"o":128.72,"t":"2025-10-09T04:00:00Z","v":282551,"vw":129.267592},{"c":128.81,"h":130.805,"l":127.62,"n":11086,"o":129.98,"t":"2025-10-10T04:00:00Z","v":391885,"vw":128.895895},{"c":127.91,"h":130.42,"l":126.53,"n":12014,"o":130.42,"t":"2025-10-13T04:00:00Z","v":323107,"vw":127.821084},{"c":127.64,"h":127.715,"l":125.3,"n":9015,"o":126.8,"t":"2025-10-14T04:00:00Z","v":303807,"vw":127.05086},{"c":127.77,"h":130.585,"l":127.35,"n":11144,"o":128.09,"t":"2025-10-15T04:00:00Z","v":408750,"vw":128.824397},{"c":127.56,"h":129.315,"l":126.44,"n":11509,"o":128.27,"t":"2025-10-16T04:00:00Z","v":425133,"vw":127.625416},{"c":126.6,"h":128.848,"l":126.35,"n":7185,"o":127.05,"t":"2025-10-17T04:00:00Z","v":264565,"vw":126.719816},{"c":127.63,"h":128,"l":126.44,"n":7113,"o":127.23,"t":"2025-10-20T04:00:00Z","v":207008,"vw":127.267901},{"c":131.84,"h":132.07,"l":126.894,"n":8861,"o":127.4,"t":"2025-10-21T04:00:00Z","v":319489,"vw":131.25886},{"c":128.22,"h":132.715,"l":128.16,"n":10316,"o":131.84,"t":"2025-10-22T04:00:00Z","v":333084,"vw":129.265898},{"c":127.9,"h":129,"l":126.785,"n":7956,"o":127.91,"t":"2025-10-23T04:00:00Z","v":227391,"vw":127.773379},{"c":128.05,"h":129.02,"l":127.17,"n":6597,"o":128.54,"t":"2025-10-24T04:00:00Z","v":172839,"vw":128.046318},{"c":126.07,"h":129.045,"l":126,"n":11484,"o":128.68,"t":"2025-10-27T04:00:00Z","v":279154,"vw":126.866852},{"c":126.99,"h":127.67,"l":125.91,"n":8825,"o":126.7,"t":"2025-10-28T04:00:00Z","v":240744,"vw":126.962291},{"c":122.56,"h":126.99,"l":122.1,"n":12558,"o":126.99,"t":"2025-10-29T04:00:00Z","v":319384,"vw":123.432888},{"c":123.79,"h":125.355,"l":122.26,"n":10700,"o":122.76,"t":"2025-10-30T04:00:00Z","v":413411,"vw":124.030586},{"c":123.26,"h":124.19,"l":121.915,"n":9961,"o":122.63,"t":"2025-10-31T04:00:00Z","v":302628,"vw":123.329593},{"c":125.12,"h":125.39,"l":122.14,"n":12889,"o":123.45,"t":"2025-11-03T05:00:00Z","v":387671,"vw":124.476775},{"c":121.21,"h":125.4,"l":121.008,"n":14559,"o":124.14,"t":"2025-11-04T05:00:00Z","v":507659,"vw":122.172614},{"c":146.13,"h":147.19,"l":135.6601,"n":33350,"o":141.46,"t":"2025-11-05T05:00:00Z","v":1433266,"vw":144.471403},{"c":147.02,"h":147.58,"l":138.8,"n":27137,"o":142.42,"t":"2025-11-06T05:00:00Z","v":1379880,"vw":144.137305},{"c":149.73,"h":151.655,"l":145.535,"n":18455,"o":145.99,"t":"2025-11-07T05:00:00Z","v":695571,"vw":149.091806},{"c":151.99,"h":152.56,"l":149.1,"n":13613,"o":150.27,"t":"2025-11-10T05:00:00Z","v":535401,"vw":151.332852},{"c":153.8,"h":154.055,"l":150.54,"n":9014,"o":151.15,"t":"2025-11-11T05:00:00Z","v":321120,"vw":153.23651},{"c":150.05,"h":155.47,"l":148.78,"n":12362,"o":153.86,"t":"2025-11-12T05:00:00Z","v":371842,"vw":150.331077},{"c":143.32,"h":150,"l":143.065,"n":15871,"o":150,"t":"2025-11-13T05:00:00Z","v":544306,"vw":144.286866},{"c":143.57,"h":143.84,"l":140.58,"n":12161,"o":141.78,"t":"2025-11-14T05:00:00Z","v":426359,"vw":143.213754},{"c":139.46,"h":144.585,"l":139.35,"n":11826,"o":143.67,"t":"2025-11-17T05:00:00Z","v":341935,"vw":141.044631},{"c":138.55,"h":140.38,"l":137.51,"n":10822,"o":138.92,"t":"2025-11-18T05:00:00Z","v":318062,"vw":138.547835},{"c":138.21,"h":139.06,"l":136.17,"n":9132,"o":137.85,"t":"2025-11-19T05:00:00Z","v":261443,"vw":138.166531},{"c":137.9,"h":140.71,"l":137.2851,"n":12335,"o":139.85,"t":"2025-11-20T05:00:00Z","v":283116,"vw":138.069858},{"c":143.07,"h":144.47,"l":136.27,"n":16299,"o":138.05,"t":"2025-11-21T05:00:00Z","v":666494,"vw":142.733941},{"c":140.52,"h":143.39,"l":139.24,"n":10630,"o":143.39,"t":"2025-11-24T05:00:00Z","v":346842,"vw":140.63723},{"c":141.79,"h":143.304,"l":139.7201,"n":8536,"o":141.7,"t":"2025-11-25T05:00:00Z","v":288573,"vw":141.935166},{"c":141.63,"h":143,"l":139.89,"n":8842,"o":141.09,"t":"2025-11-26T05:00:00Z","v":258652,"vw":141.445291},{"c":140.85,"h":143,"l":140.67,"n":5198,"o":141.42,"t":"2025-11-28T05:00:00Z","v":162745,"vw":141.171901},{"c":143.16,"h":144.67,"l":140.6,"n":11495,"o":141.4,"t":"2025-12-01T05:00:00Z","v":344416,"vw":143.078846},{"c":145.81,"h":148.49,"l":144.295,"n":13211,"o":144.63,"t":"2025-12-02T05:00:00Z","v":453110,"vw":146.361156},{"c":149.13,"h":149.92,"l":144.24,"n":11649,"o":145,"t":"2025-12-03T05:00:00Z","v":361095,"vw":148.401541},{"c":149.63,"h":151.555,"l":149,"n":10260,"o":150,"t":"2025-12-04T05:00:00Z","v":346940,"vw":149.823406},{"c":146.08,"h":150.2899,"l":144.56,"n":11233,"o":148.8,"t":"2025-12-05T05:00:00Z","v":436249,"vw":146.29632},{"c":149.76,"h":150.43,"l":145.72,"n":12436,"o":146.94,"t":"2025-12-08T05:00:00Z","v":303444,"vw":148.675565},{"c":150.03,"h":150.9,"l":147.48,"n":11536,"o":148.95,"t":"2025-12-09T05:00:00Z","v":316773,"vw":149.791563},{"c":151.75,"h":153.1,"l":149.765,"n":12276,"o":150.24,"t":"2025-12-10T05:00:00Z","v":346425,"vw":151.364352},{"c":152.31,"h":153.605,"l":150.43,"n":10082,"o":151.54,"t":"2025-12-11T05:00:00Z","v":239926,"vw":152.147928},{"c":152.53,"h":153.6199,"l":151.01,"n":11458,"o":153.09,"t":"2025-12-12T05:00:00Z","v":382222,"vw":152.313417},{"c":144.9,"h":152.53,"l":144.75,"n":16024,"o":152.53,"t":"2025-12-15T05:00:00Z","v":533676,"vw":146.407851},{"c":143.57,"h":145.06,"l":139.47,"n":17618,"o":144.1,"t":"2025-12-16T05:00:00Z","v":713221,"vw":142.622503},{"c":141.95,"h":144.295,"l":137.87,"n":19286,"o":143.17,"t":"2025-12-17T05:00:00Z","v":786173,"vw":141.245816},{"c":142.95,"h":144.97,"l":142,"n":12038,"o":144.97,"t":"2025-12-18T05:00:00Z","v":356593,"vw":143.195462},{"c":142.76,"h":143.6,"l":140.8,"n":10367,"o":142.1,"t":"2025-12-19T05:00:00Z","v":1290439,"vw":142.656001},{"c":140.96,"h":143.88,"l":140.82,"n":8883,"o":142.47,"t":"2025-12-22T05:00:00Z","v":235935,"vw":141.790169},{"c":139.08,"h":141.33,"l":138.16,"n":12665,"o":139.94,"t":"2025-12-23T05:00:00Z","v":388607,"vw":139.264426},{"c":139.54,"h":140.2,"l":137.635,"n":4832,"o":138.99,"t":"2025-12-24T05:00:00Z","v":140777,"vw":139.493273},{"c":138.29,"h":140.744,"l":137.4788,"n":8804,"o":139.69,"t":"2025-12-26T05:00:00Z","v":208727,"vw":138.244717},{"c":137.34,"h":139.2,"l":137.08,"n":7100,"o":137.78,"t":"2025-12-29T05:00:00Z","v":200064,"vw":137.556443},{"c":134.57,"h":136.61,"l":131,"n":12204,"o":136.61,"t":"2025-12-30T05:00:00Z","v":475436,"vw":134.295034},{"c":132.9,"h":134.085,"l":132.29,"n":8818,"o":133.96,"t":"2025-12-31T05:00:00Z","v":290577,"vw":132.982454},{"c":131.01,"h":133.38,"l":129.0543,"n":12604,"o":132.6,"t":"2026-01-02T05:00:00Z","v":346284,"vw":130.81418},{"c":131.02,"h":132.7799,"l":129.86,"n":12578,"o":130.91,"t":"2026-01-05T05:00:00Z","v":381726,"vw":131.21838},{"c":130.04,"h":131,"l":129.06,"n":11719,"o":129.75,"t":"2026-01-06T05:00:00Z","v":369913,"vw":129.944906},{"c":131.86,"h":132.1989,"l":127.79,"n":10628,"o":130.65,"t":"2026-01-07T05:00:00Z","v":357503,"vw":130.972811},{"c":133.36,"h":134.556,"l":129.975,"n":10965,"o":131.36,"t":"2026-01-08T05:00:00Z","v":362873,"vw":133.274117},{"c":133.15,"h":134.58,"l":131,"n":9915,"o":133.21,"t":"2026-01-09T05:00:00Z","v":271852,"vw":133.313583},{"c":135.21,"h":136,"l":132.06,"n":12510,"o":132.73,"t":"2026-01-12T05:00:00Z","v":428281,"vw":135.069945},{"c":133.14,"h":135.77,"l":132.27,"n":8664,"o":134.77,"t":"2026-01-13T05:00:00Z","v":253356,"vw":133.576107},{"c":134.03,"h":134.96,"l":131.44,"n":11587,"o":132.5,"t":"2026-01-14T05:00:00Z","v":431040,"vw":133.750932},{"c":133.79,"h":134.33,"l":130.08,"n":12140,"o":133.96,"t":"2026-01-15T05:00:00Z","v":431412,"vw":132.906089},{"c":134.57,"h":136,"l":132.8,"n":11128,"o":133.64,"t":"2026-01-16T05:00:00Z","v":436041,"vw":134.585383},{"c":132.02,"h":134.5,"l":131.0024,"n":12087,"o":133.33,"t":"2026-01-20T05:00:00Z","v":476409,"vw":132.126218},{"c":132.5,"h":133.47,"l":131.02,"n":9478,"o":132.25,"t":"2026-01-21T05:00:00Z","v":295442,"vw":132.522381},{"c":130.97,"h":134.3,"l":129.9,"n":10894,"o":133.29,"t":"2026-01-22T05:00:00Z","v":433883,"vw":131.314809},{"c":128.79,"h":131.37,"l":128.16,"n":11106,"o":130.97,"t":"2026-01-23T05:00:00Z","v":374818,"vw":129.213114},{"c":132.18,"h":132.9999,"l":128.55,"n":9808,"o":129.43,"t":"2026-01-26T05:00:00Z","v":560725,"vw":131.597715},{"c":133,"h":133.85,"l":130.75,"n":10149,"o":132.82,"t":"2026-01-27T05:00:00Z","v":312532,"vw":132.54959},{"c":132.69,"h":134.325,"l":131.96,"n":7932,"o":133,"t":"2026-01-28T05:00:00Z","v":300149,"vw":132.722852},{"c":132.12,"h":132.36,"l":128.44,"n":12171,"o":131.27,"t":"2026-01-29T05:00:00Z","v":514244,"vw":131.180419},{"c":131.9,"h":132.88,"l":130.22,"n":14811,"o":131.95,"t":"2026-01-30T05:00:00Z","v":572102,"vw":131.520379},{"c":135,"h":137.49,"l":131,"n":18717,"o":131,"t":"2026-02-02T05:00:00Z","v":722815,"vw":135.54965},{"c":127.52,"h":133.445,"l":125.9,"n":16974,"o":132.43,"t":"2026-02-03T05:00:00Z","v":634980,"vw":127.583256},{"c":129.18,"h":130.92,"l":124.425,"n":19097,"o":126.01,"t":"2026-02-04T05:00:00Z","v":754811,"vw":128.498894},{"c":127.81,"h":133.33,"l":127.015,"n":23514,"o":130.75,"t":"2026-02-05T05:00:00Z","v":827632,"vw":130.0249},{"c":110.8,"h":131.31,"l":109.72,"n":40129,"o":126.91,"t":"2026-02-06T05:00:00Z","v":2105847,"vw":116.206686},{"c":109.15,"h":113.525,"l":107.17,"n":22101,"o":110.4,"t":"2026-02-09T05:00:00Z","v":1153508,"vw":109.149668},{"c":113.39,"h":114.34,"l":109.67,"n":15626,"o":109.67,"t":"2026-02-10T05:00:00Z","v":869736,"vw":113.095881},{"c":110.28,"h":114.01,"l":108.27,"n":15806,"o":112.26,"t":"2026-02-11T05:00:00Z","v":674091,"vw":110.508449},{"c":104.79,"h":111.789,"l":104.56,"n":17714,"o":110.21,"t":"2026-02-12T05:00:00Z","v":896040,"vw":106.376026},{"c":104.91,"h":108.26,"l":104.22,"n":17786,"o":104.93,"t":"2026-02-13T05:00:00Z","v":1194031,"vw":106.02714},{"c":103.91,"h":105.85,"l":102.11,"n":14816,"o":105.31,"t":"2026-02-17T05:00:00Z","v":766823,"vw":103.536424},{"c":104.39,"h":105.195,"l":101.61,"n":12368,"o":102.99,"t":"2026-02-18T05:00:00Z","v":632286,"vw":103.82094},{"c":103.2,"h":104.055,"l":101.96,"n":11663,"o":104.05,"t":"2026-02-19T05:00:00Z","v":615762,"vw":103.234618},{"c":92.66,"h":105.34,"l":92.05,"n":27844,"o":103.2,"t":"2026-02-20T05:00:00Z","v":1490995,"vw":95.609976},{"c":86.65,"h":92.27,"l":85.135,"n":29033,"o":92.27,"t":"2026-02-23T05:00:00Z","v":1473851,"vw":86.701775},{"c":86.83,"h":89.3,"l":86.18,"n":18001,"o":87,"t":"2026-02-24T05:00:00Z","v":807823,"vw":87.154684},{"c":91.24,"h":91.625,"l":87.71,"n":19186,"o":87.99,"t":"2026-02-25T05:00:00Z","v":1045370,"vw":90.31111},{"c":93.68,"h":96.91,"l":91.625,"n":18463,"o":91.87,"t":"2026-02-26T05:00:00Z","v":1067269,"vw":94.050835},{"c":92.47,"h":92.895,"l":89.94,"n":14033,"o":90.83,"t":"2026-02-27T05:00:00Z","v":872790,"vw":92.128686},{"c":94.59,"h":96.69,"l":91.81,"n":17329,"o":92.435,"t":"2026-03-02T05:00:00Z","v":802160,"vw":94.889537},{"c":97.39,"h":98.44,"l":92.7546,"n":13420,"o":93.08,"t":"2026-03-03T05:00:00Z","v":512945,"vw":96.593479},{"c":98.08,"h":99.17,"l":96.3,"n":14851,"o":97.39,"t":"2026-03-04T05:00:00Z","v":618403,"vw":98.195536},{"c":99.45,"h":101.5,"l":97.65,"n":14432,"o":97.65,"t":"2026-03-05T05:00:00Z","v":588329,"vw":99.267171},{"c":98.66,"h":99.865,"l":95.8517,"n":14653,"o":98.24,"t":"2026-03-06T05:00:00Z","v":484384,"vw":98.159546},{"c":96.36,"h":98.2,"l":94.89,"n":14933,"o":97.32,"t":"2026-03-09T04:00:00Z","v":699361,"vw":96.306396},{"c":95.38,"h":96.61,"l":93.44,"n":11240,"o":96.61,"t":"2026-03-10T04:00:00Z","v":323077,"vw":95.325692},{"c":96.66,"h":98.65,"l":94.28,"n":9849,"o":96.52,"t":"2026-03-11T04:00:00Z","v":331327,"vw":96.187909},{"c":96.99,"h":98.8599,"l":96,"n":12098,"o":96,"t":"2026-03-12T04:00:00Z","v":592298,"vw":97.465297},{"c":99.71,"h":103,"l":96.86,"n":15424,"o":97,"t":"2026-03-13T04:00:00Z","v":599975,"vw":99.566946},{"c":94.99,"h":99.66,"l":94.65,"n":18429,"o":98.01,"t":"2026-03-16T04:00:00Z","v":766256,"vw":96.332165},{"c":95.08,"h":100,"l":94.68,"n":12995,"o":94.97,"t":"2026-03-17T04:00:00Z","v":573254,"vw":95.746759},{"c":96.64,"h":97.27,"l":93.84,"n":10748,"o":94.01,"t":"2026-03-18T04:00:00Z","v":455735,"vw":96.405979},{"c":96.59,"h":98.73,"l":95.01,"n":13555,"o":96.92,"t":"2026-03-19T04:00:00Z","v":519686,"vw":96.422447},{"c":96.44,"h":97.34,"l":93.655,"n":11311,"o":95.89,"t":"2026-03-20T04:00:00Z","v":1692606,"vw":96.359928},{"c":97.34,"h":99.592,"l":95.31,"n":12595,"o":97.57,"t":"2026-03-23T04:00:00Z","v":511433,"vw":97.252285},{"c":92.29,"h":96.55,"l":91.13,"n":14924,"o":96.27,"t":"2026-03-24T04:00:00Z","v":679653,"vw":92.432397},{"c":89.9,"h":94.015,"l":89.54,"n":15702,"o":93.49,"t":"2026-03-25T04:00:00Z","v":513701,"vw":90.500049},{"c":91.11,"h":92.54,"l":89,"n":11010,"o":89.37,"t":"2026-03-26T04:00:00Z","v":432665,"vw":91.1884},{"c":85.63,"h":89.755,"l":82.06,"n":25342,"o":88.63,"t":"2026-03-27T04:00:00Z","v":1080399,"vw":84.895589},{"c":87.92,"h":89.16,"l":86.28,"n":16101,"o":86.28,"t":"2026-03-30T04:00:00Z","v":721836,"vw":87.913128},{"c":87.85,"h":89,"l":85.31,"n":17009,"o":88.64,"t":"2026-03-31T04:00:00Z","v":916149,"vw":87.078359},{"c":86.205,"h":88.8543,"l":85.08,"n":18693,"o":88.515,"t":"2026-04-01T04:00:00Z","v":821247,"vw":86.693242},{"c":88.36,"h":89.84,"l":85.96,"n":16229,"o":87.11,"t":"2026-04-02T04:00:00Z","v":736777,"vw":88.342713},{"c":90.32,"h":90.93,"l":87.64,"n":10143,"o":88.42,"t":"2026-04-06T04:00:00Z","v":446893,"vw":89.945039},{"c":88.24,"h":92.02,"l":87.45,"n":20026,"o":90.51,"t":"2026-04-07T04:00:00Z","v":943363,"vw":88.865442},{"c":87.36,"h":90.56,"l":86.04,"n":21312,"o":88.98,"t":"2026-04-08T04:00:00Z","v":1023929,"vw":87.482492},{"c":76.68,"h":86.45,"l":74.51,"n":33343,"o":86,"t":"2026-04-09T04:00:00Z","v":1701575,"vw":77.442394},{"c":76.2,"h":79.105,"l":74.735,"n":23398,"o":77.41,"t":"2026-04-10T04:00:00Z","v":1202906,"vw":75.867029},{"c":81.4,"h":81.47,"l":76.36,"n":22367,"o":76.62,"t":"2026-04-13T04:00:00Z","v":1308609,"vw":80.414631},{"c":83.22,"h":84.41,"l":81.68,"n":23450,"o":81.68,"t":"2026-04-14T04:00:00Z","v":1275956,"vw":83.162987},{"c":85.17,"h":87.09,"l":84.2,"n":20344,"o":84.39,"t":"2026-04-15T04:00:00Z","v":821458,"vw":85.750895},{"c":84.09,"h":87.37,"l":82.733,"n":16771,"o":86.27,"t":"2026-04-16T04:00:00Z","v":950806,"vw":84.590586},{"c":83.17,"h":86,"l":82.56,"n":17618,"o":85.48,"t":"2026-04-17T04:00:00Z","v":1369084,"vw":83.338126},{"c":82,"h":84.55,"l":81.4,"n":19011,"o":82.89,"t":"2026-04-20T04:00:00Z","v":1135542,"vw":82.309701},{"c":86.28,"h":88.05,"l":82.34,"n":17815,"o":82.37,"t":"2026-04-21T04:00:00Z","v":989384,"vw":86.49416},{"c":88.71,"h":89.14,"l":86,"n":15716,"o":86.55,"t":"2026-04-22T04:00:00Z","v":656669,"vw":88.158876},{"c":84.04,"h":87.84,"l":82.07,"n":14876,"o":86.46,"t":"2026-04-23T04:00:00Z","v":618539,"vw":83.70841},{"c":84.34,"h":84.585,"l":82.1216,"n":12281,"o":83.87,"t":"2026-04-24T04:00:00Z","v":445934,"vw":83.881769},{"c":85.16,"h":86.34,"l":83.76,"n":12219,"o":84.33,"t":"2026-04-27T04:00:00Z","v":483905,"vw":85.346659},{"c":85.7,"h":87.335,"l":84.9,"n":13828,"o":86.46,"t":"2026-04-28T04:00:00Z","v":528730,"vw":85.768455},{"c":89.6,"h":90.23,"l":83.955,"n":21945,"o":84.66,"t":"2026-04-29T04:00:00Z","v":1253337,"vw":88.806814},{"c":86.93,"h":91.88,"l":86,"n":19736,"o":87.895,"t":"2026-04-30T04:00:00Z","v":1042525,"vw":87.490321},{"c":88.53,"h":90.08,"l":85.87,"n":15599,"o":88,"t":"2026-05-01T04:00:00Z","v":722296,"vw":88.459114},{"c":92.49,"h":92.82,"l":87.56,"n":20399,"o":88.34,"t":"2026-05-04T04:00:00Z","v":965349,"vw":92.077926},{"c":92.14,"h":92.96,"l":89.56,"n":20154,"o":92,"t":"2026-05-05T04:00:00Z","v":820594,"vw":91.223364},{"c":90.84,"h":91.105,"l":84.305,"n":26263,"o":90.24,"t":"2026-05-06T04:00:00Z","v":1171816,"vw":89.664226},{"c":94.97,"h":95.61,"l":92.1,"n":26084,"o":93,"t":"2026-05-07T04:00:00Z","v":1310262,"vw":94.368812},{"c":94.28,"h":95.72,"l":90.3292,"n":18961,"o":93.65,"t":"2026-05-08T04:00:00Z","v":1144491,"vw":94.31416},{"c":91.53,"h":94.38,"l":87.52,"n":19441,"o":93.71,"t":"2026-05-11T04:00:00Z","v":882938,"vw":90.245991},{"c":90.12,"h":92.82,"l":89.255,"n":13762,"o":92.82,"t":"2026-05-12T04:00:00Z","v":580913,"vw":90.327683},{"c":86.5,"h":90,"l":85.27,"n":18009,"o":89.22,"t":"2026-05-13T04:00:00Z","v":792095,"vw":86.647845},{"c":86.73,"h":88.11,"l":84.63,"n":16393,"o":86.99,"t":"2026-05-14T04:00:00Z","v":691563,"vw":86.682586},{"c":90.02,"h":90.79,"l":86.73,"n":13467,"o":88.17,"t":"2026-05-15T04:00:00Z","v":532439,"vw":89.599609},{"c":97.98,"h":98.41,"l":89.4901,"n":22572,"o":90.05,"t":"2026-05-18T04:00:00Z","v":1069770,"vw":96.878424},{"c":100.09,"h":101.78,"l":97.95,"n":21695,"o":99.69,"t":"2026-05-19T04:00:00Z","v":942478,"vw":100.013284},{"c":100.55,"h":101.515,"l":97.455,"n":16666,"o":98.27,"t":"2026-05-20T04:00:00Z","v":698472,"vw":100.374451},{"c":100.85,"h":101.21,"l":97.46,"n":15418,"o":98.73,"t":"2026-05-21T04:00:00Z","v":665922,"vw":99.954737},{"c":102.37,"h":104.52,"l":101.13,"n":13547,"o":101.21,"t":"2026-05-22T04:00:00Z","v":605697,"vw":102.719711},{"c":102.31,"h":103.54,"l":99.695,"n":13992,"o":101.5,"t":"2026-05-26T04:00:00Z","v":432123,"vw":102.464098},{"c":98.32,"h":101.445,"l":98.28,"n":13593,"o":100.12,"t":"2026-05-27T04:00:00Z","v":515439,"vw":99.112261},{"c":100.37,"h":101.31,"l":98.41,"n":13158,"o":99.37,"t":"2026-05-28T04:00:00Z","v":505036,"vw":100.255888},{"c":109.29,"h":110.12,"l":101.09,"n":22089,"o":101.09,"t":"2026-05-29T04:00:00Z","v":987891,"vw":108.465157},{"c":114.02,"h":115.89,"l":110.9731,"n":25569,"o":112.3,"t":"2026-06-01T04:00:00Z","v":979530,"vw":113.979192},{"c":113.42,"h":113.66,"l":108.2,"n":18276,"o":109.41,"t":"2026-06-02T04:00:00Z","v":569611,"vw":112.363315},{"c":111.61,"h":112.82,"l":109.36,"n":19841,"o":111.55,"t":"2026-06-03T04:00:00Z","v":943964,"vw":111.121243},{"c":111.525,"h":114.1,"l":111.15,"n":18197,"o":112.36,"t":"2026-06-04T04:00:00Z","v":672493,"vw":112.38229},{"c":109.9,"h":113.1,"l":107.0991,"n":16711,"o":112.02,"t":"2026-06-05T04:00:00Z","v":589442,"vw":110.001711},{"c":110.31,"h":110.4875,"l":106.75,"n":12591,"o":108.96,"t":"2026-06-08T04:00:00Z","v":523864,"vw":109.618326},{"c":109.71,"h":109.92,"l":107.4,"n":16821,"o":108.66,"t":"2026-06-09T04:00:00Z","v":694166,"vw":108.862628},{"c":110.2,"h":112.7999,"l":107.88,"n":12419,"o":108.615,"t":"2026-06-10T04:00:00Z","v":559587,"vw":110.92161},{"c":110.83,"h":111.8,"l":107.25,"n":14368,"o":108.925,"t":"2026-06-11T04:00:00Z","v":483025,"vw":110.562715},{"c":111.24,"h":113.78,"l":109,"n":16230,"o":110.75,"t":"2026-06-12T04:00:00Z","v":545001,"vw":111.673616},{"c":114.65,"h":116.51,"l":110.5,"n":18863,"o":111.3,"t":"2026-06-15T04:00:00Z","v":889850,"vw":114.691538},{"c":113.67,"h":117.91,"l":112.74,"n":17994,"o":114.84,"t":"2026-06-16T04:00:00Z","v":852558,"vw":114.237814},{"c":112.18,"h":114.95,"l":111.002,"n":17533,"o":112.36,"t":"2026-06-17T04:00:00Z","v":820534,"vw":113.007517},{"c":111.3,"h":112.41,"l":107.96,"n":15091,"o":111.75,"t":"2026-06-18T04:00:00Z","v":1294943,"vw":111.237874},{"c":108.51,"h":114.1597,"l":106.79,"n":16759,"o":110.55,"t":"2026-06-22T04:00:00Z","v":710491,"vw":109.083359},{"c":112.33,"h":114.82,"l":110.4,"n":15850,"o":110.4,"t":"2026-06-23T04:00:00Z","v":563992,"vw":112.632909},{"c":115.34,"h":115.82,"l":112.5,"n":14982,"o":112.58,"t":"2026-06-24T04:00:00Z","v":542338,"vw":115.041505},{"c":116.19,"h":118.5,"l":112.6,"n":14871,"o":114.83,"t":"2026-06-25T04:00:00Z","v":476545,"vw":116.227402},{"c":123.27,"h":124.165,"l":116.37,"n":22948,"o":116.37,"t":"2026-06-26T04:00:00Z","v":1692036,"vw":123.017234},{"c":128.32,"h":129.695,"l":123.71,"n":20839,"o":124.13,"t":"2026-06-29T04:00:00Z","v":781277,"vw":127.957801},{"c":137.49,"h":141.52,"l":129.475,"n":31237,"o":129.61,"t":"2026-06-30T04:00:00Z","v":1867252,"vw":138.154051},{"c":143.44,"h":148,"l":139.84,"n":20212,"o":141.34,"t":"2026-07-01T04:00:00Z","v":843170,"vw":144.216288},{"c":148.12,"h":148.42,"l":141,"n":22564,"o":143.44,"t":"2026-07-02T04:00:00Z","v":1043373,"vw":146.197138},{"c":158.26,"h":159.35,"l":151.11,"n":21626,"o":151.5,"t":"2026-07-06T04:00:00Z","v":1009141,"vw":157.600862},{"c":157.55,"h":164.173,"l":157.325,"n":20180,"o":159.61,"t":"2026-07-07T04:00:00Z","v":1000192,"vw":159.464363},{"c":153.54,"h":157.72,"l":153.29,"n":18007,"o":155.565,"t":"2026-07-08T04:00:00Z","v":802984,"vw":154.147821},{"c":159.39,"h":159.39,"l":148.011,"n":14999,"o":150.1,"t":"2026-07-09T04:00:00Z","v":523696,"vw":157.833179},{"c":152.69,"h":162.18,"l":151.96,"n":15274,"o":160.24,"t":"2026-07-10T04:00:00Z","v":658933,"vw":153.712846},{"c":151.54,"h":155.395,"l":148.31,"n":18956,"o":154.42,"t":"2026-07-13T04:00:00Z","v":721032,"vw":151.701894},{"c":164.12,"h":164.21,"l":148.38,"n":18333,"o":148.38,"t":"2026-07-14T04:00:00Z","v":768617,"vw":161.84021},{"c":159.32,"h":167.86,"l":155.425,"n":16455,"o":164.25,"t":"2026-07-15T04:00:00Z","v":566182,"vw":160.149563},{"c":157.56,"h":161.965,"l":155.97,"n":13110,"o":161.95,"t":"2026-07-16T04:00:00Z","v":573596,"vw":158.396961},{"c":159.43,"h":160.84,"l":154.01,"n":16258,"o":155.45,"t":"2026-07-17T04:00:00Z","v":824322,"vw":158.274926},{"c":156.37,"h":160.78,"l":155.77,"n":13632,"o":158.19,"t":"2026-07-20T04:00:00Z","v":492862,"vw":157.7284},{"c":143.78,"h":155.66,"l":141.9107,"n":24995,"o":155.66,"t":"2026-07-21T04:00:00Z","v":1163504,"vw":144.311706},{"c":140.23,"h":147.49,"l":138.76,"n":19006,"o":145.15,"t":"2026-07-22T04:00:00Z","v":699539,"vw":140.640443},{"c":133.74,"h":142.44,"l":133.04,"n":18676,"o":142.12,"t":"2026-07-23T04:00:00Z","v":749120,"vw":134.506942},{"c":137.48,"h":137.51,"l":131.98,"n":15467,"o":134.53,"t":"2026-07-24T04:00:00Z","v":539463,"vw":135.998724},{"c":134.79,"h":140.6,"l":134.641,"n":16595,"o":138.86,"t":"2026-07-27T04:00:00Z","v":786037,"vw":135.947004},{"c":135.75,"h":139.12,"l":131.91,"n":16127,"o":135.01,"t":"2026-07-28T04:00:00Z","v":639403,"vw":136.019483},{"c":135.13,"h":138.55,"l":133.03,"n":16693,"o":137.35,"t":"2026-07-29T04:00:00Z","v":719375,"vw":135.279033},{"c":141.71,"h":143.41,"l":131,"n":23827,"o":131.99,"t":"2026-07-30T04:00:00Z","v":1053030,"vw":139.822398},{"c":144.75,"h":145.33,"l":137.81,"n":17241,"o":141.71,"t":"2026-07-31T04:00:00Z","v":658561,"vw":143.706176},{"c":154.89,"h":155.735,"l":146.36,"n":24494,"o":147.95,"t":"2026-08-03T04:00:00Z","v":960059,"vw":153.497929},{"c":161.06,"h":162.735,"l":150.615,"n":22401,"o":152.26,"t":"2026-08-04T04:00:00Z","v":1045070,"vw":159.941594},{"c":183.25,"h":201.54,"l":181.09,"n":38711,"o":198.42,"t":"2026-08-05T04:00:00Z","v":1620962,"vw":186.495695},{"c":181.78,"h":184.4,"l":174.9646,"n":29194,"o":180,"t":"2026-08-06T04:00:00Z","v":1259528,"vw":181.051985},{"c":183.48,"h":184.39,"l":178.3,"n":21537,"o":183.45,"t":"2026-08-07T04:00:00Z","v":743034,"vw":182.075496},{"c":185.8,"h":192.73,"l":182.085,"n":21513,"o":182.15,"t":"2026-08-10T04:00:00Z","v":923558,"vw":187.418329},{"c":188.31,"h":189.6,"l":180.4,"n":16005,"o":185.8,"t":"2026-08-11T04:00:00Z","v":723009,"vw":186.968321},{"c":187.15,"h":188.84,"l":183.28,"n":16307,"o":185.13,"t":"2026-08-12T04:00:00Z","v":512366,"vw":186.665575},{"c":195.88,"h":196.59,"l":186.71,"n":17518,"o":188.59,"t":"2026-08-13T04:00:00Z","v":640245,"vw":193.12689},{"c":186.05,"h":196.715,"l":185.79,"n":15536,"o":196.3,"t":"2026-08-14T04:00:00Z","v":565789,"vw":188.07497},{"c":183.31,"h":185.23,"l":178.26,"n":20353,"o":184.12,"t":"2026-08-17T04:00:00Z","v":772448,"vw":182.364976},{"c":187.98,"h":188.81,"l":182.79,"n":15949,"o":185.62,"t":"2026-08-18T04:00:00Z","v":544612,"vw":187.102675},{"c":186.68,"h":188.7299,"l":181.465,"n":13147,"o":188.03,"t":"2026-08-19T04:00:00Z","v":447838,"vw":185.404408},{"c":182.21,"h":187.2785,"l":181.54,"n":10553,"o":185,"t":"2026-08-20T04:00:00Z","v":340712,"vw":184.24121},{"c":181.98,"h":183.585,"l":176.61,"n":14186,"o":181.75,"t":"2026-08-21T04:00:00Z","v":511496,"vw":181.426248},{"c":178.46,"h":182.948,"l":175.61,"n":15842,"o":182.18,"t":"2026-08-24T04:00:00Z","v":441133,"vw":178.270834},{"c":175.94,"h":180,"l":173.54,"n":13793,"o":178.34,"t":"2026-08-25T04:00:00Z","v":461183,"vw":176.309009},{"c":176.67,"h":178.64,"l":172.75,"n":11078,"o":174.21,"t":"2026-08-26T04:00:00Z","v":332408,"vw":176.865117},{"c":188.59,"h":190.99,"l":180,"n":20358,"o":182.02,"t":"2026-08-27T04:00:00Z","v":936208,"vw":188.39739},{"c":187.05,"h":188.23,"l":183.52,"n":12510,"o":186.42,"t":"2026-08-28T04:00:00Z","v":480395,"vw":186.631557},{"c":186.14,"h":190.52,"l":184.31,"n":13940,"o":187,"t":"2026-08-31T04:00:00Z","v":661491,"vw":186.27536},{"c":177.01,"h":187.525,"l":176.28,"n":18646,"o":183.25,"t":"2026-09-01T04:00:00Z","v":841600,"vw":177.955881},{"c":170.83,"h":181.155,"l":166.37,"n":24779,"o":175.27,"t":"2026-09-02T04:00:00Z","v":967441,"vw":170.445734},{"c":174.35,"h":174.89,"l":168.71,"n":14555,"o":173.26,"t":"2026-09-03T04:00:00Z","v":523609,"vw":173.735696},{"c":171.65,"h":175,"l":170.42,"n":14269,"o":172.51,"t":"2026-09-04T04:00:00Z","v":447181,"vw":172.36351},{"c":170.32,"h":173.035,"l":165.51,"n":16536,"o":169.73,"t":"2026-09-08T04:00:00Z","v":551131,"vw":170.026338},{"c":170.17,"h":171.68,"l":167.5,"n":16314,"o":169.19,"t":"2026-09-09T04:00:00Z","v":615564,"vw":170.278994},{"c":161.57,"h":173.555,"l":160.6125,"n":20616,"o":167.58,"t":"2026-09-10T04:00:00Z","v":856294,"vw":166.017347},{"c":150.28,"h":160.295,"l":149.13,"n":25507,"o":160.23,"t":"2026-09-11T04:00:00Z","v":1170348,"vw":151.560569},{"c":172.91,"h":175.515,"l":153.34,"n":27497,"o":153.34,"t":"2026-09-14T04:00:00Z","v":1092655,"vw":170.010266},{"c":185.37,"h":187,"l":170.11,"n":32616,"o":170.11,"t":"2026-09-15T04:00:00Z","v":1196099,"vw":183.175087},{"c":183.06,"h":184.46,"l":177.735,"n":22684,"o":179.6,"t":"2026-09-16T04:00:00Z","v":812829,"vw":181.697446},{"c":178.08,"h":184.39,"l":176.985,"n":19534,"o":180.82,"t":"2026-09-17T04:00:00Z","v":724432,"vw":179.335622},{"c":174.96,"h":179.705,"l":172.23,"n":16427,"o":178.44,"t":"2026-09-18T04:00:00Z","v":1537636,"vw":175.08313},{"c":181.03,"h":181.77,"l":173.9,"n":15962,"o":175.63,"t":"2026-09-21T04:00:00Z","v":409860,"vw":180.298376},{"c":183.32,"h":186.55,"l":177.65,"n":17777,"o":183.86,"t":"2026-09-22T04:00:00Z","v":727415,"vw":183.397911},{"c":184.79,"h":186.64,"l":180.23,"n":15510,"o":184.19,"t":"2026-09-23T04:00:00Z","v":523944,"vw":184.520004},{"c":182.94,"h":190,"l":182.69,"n":14132,"o":185.42,"t":"2026-09-24T04:00:00Z","v":393115,"vw":184.335493},{"c":172.43,"h":182.1,"l":172.01,"n":17346,"o":182.1,"t":"2026-09-25T04:00:00Z","v":601216,"vw":174.699001},{"c":173.83,"h":175.63,"l":168.06,"n":15342,"o":168.79,"t":"2026-09-28T04:00:00Z","v":605030,"vw":173.190801},{"c":178.35,"h":178.68,"l":170.91,"n":12032,"o":171.22,"t":"2026-09-29T04:00:00Z","v":500296,"vw":175.706904},{"c":187.2,"h":190.27,"l":178.23,"n":18068,"o":179.14,"t":"2026-09-30T04:00:00Z","v":673833,"vw":186.997082},{"c":187.43,"h":190.915,"l":184.3811,"n":18089,"o":188.93,"t":"2026-10-01T04:00:00Z","v":654330,"vw":187.645417},{"c":193,"h":195.4,"l":188.87,"n":15481,"o":188.87,"t":"2026-10-02T04:00:00Z","v":477685,"vw":193.196227},{"c":198.68,"h":198.898,"l":192.45,"n":17194,"o":192.53,"t":"2026-10-05T04:00:00Z","v":774485,"vw":197.768565},{"c":199.93,"h":204.405,"l":195.78,"n":16835,"o":200.01,"t":"2026-10-06T04:00:00Z","v":741520,"vw":199.503158},{"c":194.75,"h":199.785,"l":190.21,"n":17247,"o":198.33,"t":"2026-10-07T04:00:00Z","v":742943,"vw":194.11374},{"c":193.86,"h":201.79,"l":187.21,"n":20345,"o":194.94,"t":"2026-10-08T04:00:00Z","v":866038,"vw":195.480562},{"c":202.42,"h":202.97,"l":195.625,"n":15522,"o":195.92,"t":"2026-10-09T04:00:00Z","v":659136,"vw":200.786705},{"c":196.77,"h":206.25,"l":193.3378,"n":16444,"o":204.33,"t":"2026-10-12T04:00:00Z","v":564904,"vw":196.73736},{"c":198.11,"h":201.9899,"l":195.49,"n":14181,"o":195.49,"t":"2026-10-13T04:00:00Z","v":687393,"vw":198.771717},{"c":189.63,"h":196.13,"l":187.375,"n":19757,"o":192.96,"t":"2026-10-14T04:00:00Z","v":616852,"vw":190.110701},{"c":192.65,"h":193.27,"l":184.8,"n":15239,"o":185.88,"t":"2026-10-15T04:00:00Z","v":525221,"vw":190.480666},{"c":181.05,"h":197.23,"l":177.57,"n":17445,"o":193.56,"t":"2026-10-16T04:00:00Z","v":1015410,"vw":181.653852},{"c":190.08,"h":190.895,"l":184.075,"n":15226,"o":184.18,"t":"2026-10-19T04:00:00Z","v":618596,"vw":188.717478},{"c":190.47,"h":191.39,"l":183.4525,"n":14044,"o":189.32,"t":"2026-10-20T04:00:00Z","v":475632,"vw":190.183442},{"c":196.7,"h":200.67,"l":189.86,"n":19132,"o":190.79,"t":"2026-10-21T04:00:00Z","v":808740,"vw":197.419455},{"c":208.2,"h":210.1,"l":197.06,"n":25790,"o":197.06,"t":"2026-10-22T04:00:00Z","v":1221636,"vw":205.713534}],"volatilityBars":[{"c":182,"h":182,"l":182,"n":5,"o":182,"t":"2026-09-22T11:00:00Z","v":198,"vw":182},{"c":183.8,"h":183.8,"l":183,"n":8,"o":183,"t":"2026-09-22T11:15:00Z","v":287,"vw":183.46473},{"c":183.91,"h":183.91,"l":183.91,"n":10,"o":183.91,"t":"2026-09-22T11:45:00Z","v":388,"vw":183.91},{"c":183.51,"h":183.51,"l":182.8,"n":11,"o":182.8,"t":"2026-09-22T12:00:00Z","v":504,"vw":183.200632},{"c":183.3,"h":183.3,"l":183.3,"n":4,"o":183.3,"t":"2026-09-22T12:30:00Z","v":321,"vw":183.3},{"c":179.965,"h":185,"l":179.965,"n":243,"o":183.86,"t":"2026-09-22T13:30:00Z","v":11454,"vw":183.359328},{"c":180.41,"h":180.41,"l":177.65,"n":248,"o":178.8,"t":"2026-09-22T13:45:00Z","v":7486,"vw":178.567591},{"c":181.16,"h":181.845,"l":180.405,"n":404,"o":180.405,"t":"2026-09-22T14:00:00Z","v":10460,"vw":181.218395},{"c":180.34,"h":181.78,"l":180.34,"n":337,"o":181.04,"t":"2026-09-22T14:15:00Z","v":11603,"vw":181.332147},{"c":180.81,"h":180.81,"l":180.225,"n":191,"o":180.225,"t":"2026-09-22T14:30:00Z","v":6523,"vw":180.383321},{"c":179.86,"h":180.6,"l":179.7,"n":237,"o":180.14,"t":"2026-09-22T14:45:00Z","v":4569,"vw":180.069151},{"c":179.675,"h":180.03,"l":179.47,"n":203,"o":179.705,"t":"2026-09-22T15:00:00Z","v":3980,"vw":179.87713},{"c":179.915,"h":180.25,"l":178.615,"n":432,"o":179.31,"t":"2026-09-22T15:15:00Z","v":21438,"vw":179.087159},{"c":180.355,"h":180.99,"l":180.01,"n":294,"o":180.01,"t":"2026-09-22T15:30:00Z","v":12450,"vw":180.644939},{"c":180.57,"h":180.8717,"l":179.855,"n":370,"o":180.37,"t":"2026-09-22T15:45:00Z","v":13667,"vw":180.480294},{"c":179.79,"h":180.585,"l":179.77,"n":346,"o":180.585,"t":"2026-09-22T16:00:00Z","v":6886,"vw":180.128642},{"c":180.275,"h":180.44,"l":179.79,"n":245,"o":180.19,"t":"2026-09-22T16:15:00Z","v":6533,"vw":180.118524},{"c":181.45,"h":181.53,"l":179.83,"n":518,"o":180,"t":"2026-09-22T16:30:00Z","v":29122,"vw":180.70439},{"c":182.41,"h":182.51,"l":181.475,"n":443,"o":181.495,"t":"2026-09-22T16:45:00Z","v":10284,"vw":182.072296},{"c":183.93,"h":184.55,"l":182.36,"n":746,"o":182.41,"t":"2026-09-22T17:00:00Z","v":67715,"vw":183.709733},{"c":183.875,"h":184.27,"l":183.47,"n":495,"o":183.64,"t":"2026-09-22T17:15:00Z","v":34872,"vw":183.995668},{"c":185.1397,"h":185.1397,"l":183.875,"n":532,"o":183.875,"t":"2026-09-22T17:30:00Z","v":22594,"vw":184.581876},{"c":184.19,"h":185.2999,"l":184.19,"n":668,"o":185.24,"t":"2026-09-22T17:45:00Z","v":23109,"vw":184.636941},{"c":184.68,"h":185.3333,"l":184.21,"n":629,"o":184.42,"t":"2026-09-22T18:00:00Z","v":25957,"vw":184.828402},{"c":186.05,"h":186.49,"l":184.925,"n":625,"o":184.93,"t":"2026-09-22T18:15:00Z","v":36774,"vw":186.018058},{"c":186.5,"h":186.52,"l":186.03,"n":724,"o":186.28,"t":"2026-09-22T18:30:00Z","v":16193,"vw":186.296549},{"c":185.495,"h":186.55,"l":185.29,"n":726,"o":186.55,"t":"2026-09-22T18:45:00Z","v":20022,"vw":185.802677},{"c":185.625,"h":186.1,"l":184.94,"n":867,"o":185.495,"t":"2026-09-22T19:00:00Z","v":23200,"vw":185.535569},{"c":184.81,"h":185.65,"l":184.29,"n":938,"o":185.61,"t":"2026-09-22T19:15:00Z","v":34115,"vw":184.954483},{"c":183.515,"h":185.02,"l":182.95,"n":1260,"o":184.58,"t":"2026-09-22T19:30:00Z","v":46665,"vw":184.098476},{"c":183.45,"h":183.85,"l":183.075,"n":2800,"o":183.515,"t":"2026-09-22T19:45:00Z","v":91965,"vw":183.344005},{"c":183.32,"h":183.32,"l":183.32,"n":46,"o":183.32,"t":"2026-09-22T20:00:00Z","v":105471,"vw":183.32},{"c":184.5,"h":184.5,"l":184.5,"n":9,"o":184.5,"t":"2026-09-23T12:00:00Z","v":112,"vw":184.5},{"c":185.0277,"h":186.2026,"l":182.21,"n":282,"o":184.19,"t":"2026-09-23T13:30:00Z","v":11199,"vw":184.507595},{"c":185.71,"h":185.71,"l":184.1475,"n":137,"o":184.52,"t":"2026-09-23T13:45:00Z","v":3820,"vw":185.009227},{"c":181.51,"h":185.02,"l":181.18,"n":333,"o":185.02,"t":"2026-09-23T14:00:00Z","v":10991,"vw":182.594481},{"c":180.865,"h":181.56,"l":180.23,"n":420,"o":180.83,"t":"2026-09-23T14:15:00Z","v":12230,"vw":181.253492},{"c":182.265,"h":182.62,"l":180.98,"n":415,"o":180.98,"t":"2026-09-23T14:30:00Z","v":9683,"vw":181.921828},{"c":183.215,"h":183.47,"l":182.165,"n":404,"o":182.165,"t":"2026-09-23T14:45:00Z","v":9141,"vw":182.806555},{"c":182.7,"h":183.73,"l":182.52,"n":259,"o":183.235,"t":"2026-09-23T15:00:00Z","v":5416,"vw":183.126667},{"c":185.47,"h":185.47,"l":182.69,"n":190,"o":183.118,"t":"2026-09-23T15:15:00Z","v":5358,"vw":183.564897},{"c":185.33,"h":186.64,"l":185.13,"n":457,"o":185.84,"t":"2026-09-23T15:30:00Z","v":16201,"vw":186.153896},{"c":186.41,"h":186.41,"l":185.62,"n":187,"o":185.91,"t":"2026-09-23T15:45:00Z","v":3795,"vw":185.840712},{"c":185.18,"h":186.16,"l":184.28,"n":520,"o":185.74,"t":"2026-09-23T16:00:00Z","v":10163,"vw":185.091676},{"c":185.49,"h":185.71,"l":184.28,"n":333,"o":184.28,"t":"2026-09-23T16:15:00Z","v":18377,"vw":185.42093},{"c":184.66,"h":185.14,"l":184.645,"n":128,"o":185.14,"t":"2026-09-23T16:30:00Z","v":2455,"vw":184.798462},{"c":185,"h":185,"l":184.15,"n":174,"o":184.92,"t":"2026-09-23T16:45:00Z","v":3038,"vw":184.7604},{"c":184.995,"h":185.2325,"l":184.68,"n":170,"o":185.055,"t":"2026-09-23T17:00:00Z","v":3805,"vw":184.909861},{"c":185.3,"h":186.02,"l":184.96,"n":600,"o":185.1601,"t":"2026-09-23T17:15:00Z","v":37014,"vw":185.529304},{"c":185.805,"h":185.87,"l":184.685,"n":532,"o":185.3,"t":"2026-09-23T17:30:00Z","v":36446,"vw":185.171782},{"c":185.22,"h":186,"l":184.96,"n":424,"o":185.8,"t":"2026-09-23T17:45:00Z","v":13523,"vw":185.402397},{"c":184.72,"h":185.33,"l":184.55,"n":412,"o":184.86,"t":"2026-09-23T18:00:00Z","v":8152,"vw":184.942341},{"c":184.21,"h":185.26,"l":184.21,"n":503,"o":184.75,"t":"2026-09-23T18:15:00Z","v":10448,"vw":184.783411},{"c":183.48,"h":184.205,"l":183.26,"n":578,"o":184.205,"t":"2026-09-23T18:30:00Z","v":10028,"vw":183.782692},{"c":183.14,"h":183.7103,"l":183.01,"n":560,"o":183.39,"t":"2026-09-23T18:45:00Z","v":15919,"vw":183.33911},{"c":183.7,"h":183.74,"l":182.82,"n":547,"o":183.11,"t":"2026-09-23T19:00:00Z","v":14264,"vw":183.475031},{"c":183.42,"h":183.47,"l":182.785,"n":848,"o":183.41,"t":"2026-09-23T19:15:00Z","v":24714,"vw":183.251265},{"c":183.07,"h":183.84,"l":182.95,"n":791,"o":183.43,"t":"2026-09-23T19:30:00Z","v":18309,"vw":183.510663},{"c":184.95,"h":184.98,"l":183.16,"n":2438,"o":183.16,"t":"2026-09-23T19:45:00Z","v":82899,"vw":184.311462},{"c":184.75,"h":184.79,"l":184.5,"n":37,"o":184.79,"t":"2026-09-23T20:00:00Z","v":75866,"vw":184.789557},{"c":184.79,"h":184.79,"l":184.79,"n":4,"o":184.79,"t":"2026-09-23T20:15:00Z","v":19452,"vw":184.79},{"c":186.1513,"h":186.1513,"l":186.1513,"n":1,"o":186.1513,"t":"2026-09-23T21:00:00Z","v":268,"vw":186.1513},{"c":183.6,"h":184,"l":183.6,"n":16,"o":184,"t":"2026-09-24T12:30:00Z","v":877,"vw":183.732626},{"c":183.82,"h":183.82,"l":183.5,"n":55,"o":183.5,"t":"2026-09-24T12:45:00Z","v":1198,"vw":183.679761},{"c":187.22,"h":190,"l":185,"n":280,"o":185.42,"t":"2026-09-24T13:30:00Z","v":12389,"vw":186.095653},{"c":185.03,"h":188.23,"l":184.45,"n":433,"o":188.23,"t":"2026-09-24T13:45:00Z","v":9292,"vw":185.540096},{"c":185.585,"h":185.76,"l":184.75,"n":509,"o":185.65,"t":"2026-09-24T14:00:00Z","v":10701,"vw":185.343943},{"c":185.05,"h":185.275,"l":183.8,"n":208,"o":184.94,"t":"2026-09-24T14:15:00Z","v":4706,"vw":184.628011},{"c":186.41,"h":186.41,"l":184.505,"n":298,"o":184.64,"t":"2026-09-24T14:30:00Z","v":8233,"vw":184.921325},{"c":186.61,"h":186.61,"l":186.12,"n":97,"o":186.255,"t":"2026-09-24T14:45:00Z","v":2176,"vw":186.329481},{"c":186.725,"h":187.22,"l":186.6,"n":127,"o":186.6,"t":"2026-09-24T15:00:00Z","v":2168,"vw":186.846111},{"c":185.82,"h":187.335,"l":185.82,"n":368,"o":186.56,"t":"2026-09-24T15:15:00Z","v":8793,"vw":186.532272},{"c":185.87,"h":186.49,"l":185.87,"n":207,"o":186.26,"t":"2026-09-24T15:30:00Z","v":3358,"vw":186.20896},{"c":186.835,"h":187.8499,"l":185.97,"n":346,"o":186.175,"t":"2026-09-24T15:45:00Z","v":14052,"vw":187.156832},{"c":186.22,"h":186.8,"l":186.2,"n":236,"o":186.72,"t":"2026-09-24T16:00:00Z","v":5766,"vw":186.559288},{"c":186.92,"h":187.22,"l":186.45,"n":327,"o":186.655,"t":"2026-09-24T16:15:00Z","v":5065,"vw":186.744156},{"c":186.73,"h":187.01,"l":186.38,"n":305,"o":186.585,"t":"2026-09-24T16:30:00Z","v":4639,"vw":186.724694},{"c":187.2,"h":188.04,"l":186.7725,"n":338,"o":186.7725,"t":"2026-09-24T16:45:00Z","v":6889,"vw":187.472305},{"c":186.42,"h":187,"l":186.05,"n":168,"o":187,"t":"2026-09-24T17:00:00Z","v":3582,"vw":186.540727},{"c":185.685,"h":186.7552,"l":185.685,"n":173,"o":186.23,"t":"2026-09-24T17:15:00Z","v":3851,"vw":186.24851},{"c":185.13,"h":185.87,"l":184.83,"n":233,"o":185.87,"t":"2026-09-24T17:30:00Z","v":3963,"vw":185.230012},{"c":184.17,"h":185,"l":183.94,"n":308,"o":184.84,"t":"2026-09-24T17:45:00Z","v":12101,"vw":184.350661},{"c":184.17,"h":184.5675,"l":183.88,"n":276,"o":184.14,"t":"2026-09-24T18:00:00Z","v":7910,"vw":184.201355},{"c":185.435,"h":185.455,"l":184.305,"n":342,"o":184.305,"t":"2026-09-24T18:15:00Z","v":6998,"vw":185.160122},{"c":184.77,"h":185.21,"l":184.57,"n":405,"o":185.21,"t":"2026-09-24T18:30:00Z","v":10436,"vw":184.814093},{"c":185.21,"h":185.945,"l":184.675,"n":260,"o":184.675,"t":"2026-09-24T18:45:00Z","v":5200,"vw":185.328485},{"c":185.1,"h":185.37,"l":184.91,"n":376,"o":185.11,"t":"2026-09-24T19:00:00Z","v":7816,"vw":185.1495},{"c":184.76,"h":185.33,"l":184.69,"n":577,"o":184.95,"t":"2026-09-24T19:15:00Z","v":13701,"vw":185.068311},{"c":184.55,"h":185.14,"l":184.33,"n":713,"o":184.64,"t":"2026-09-24T19:30:00Z","v":17512,"vw":184.7205},{"c":182.94,"h":184.75,"l":182.69,"n":2713,"o":184.74,"t":"2026-09-24T19:45:00Z","v":90524,"vw":183.341179},{"c":182.94,"h":182.94,"l":182.94,"n":43,"o":182.94,"t":"2026-09-24T20:00:00Z","v":65600,"vw":182.94},{"c":182.94,"h":182.94,"l":182.94,"n":1,"o":182.94,"t":"2026-09-24T21:00:00Z","v":7947,"vw":182.94},{"c":182.94,"h":182.94,"l":182.94,"n":1,"o":182.94,"t":"2026-09-24T21:15:00Z","v":4440,"vw":182.94},{"c":183,"h":183,"l":183,"n":3,"o":183,"t":"2026-09-24T22:15:00Z","v":199,"vw":183},{"c":182.26,"h":182.28,"l":182.26,"n":50,"o":182.28,"t":"2026-09-24T23:15:00Z","v":876,"vw":182.27},{"c":184.11,"h":184.11,"l":183.1,"n":29,"o":183.1,"t":"2026-09-25T11:30:00Z","v":319,"vw":183.754366},{"c":182.5,"h":183,"l":182.5,"n":9,"o":183,"t":"2026-09-25T12:30:00Z","v":210,"vw":182.752475},{"c":182.97,"h":182.97,"l":182.97,"n":4,"o":182.97,"t":"2026-09-25T12:45:00Z","v":103,"vw":182.97},{"c":177.68,"h":182.1,"l":176.06,"n":913,"o":182.1,"t":"2026-09-25T13:30:00Z","v":39566,"vw":179.184795},{"c":177.02,"h":178.98,"l":175.34,"n":701,"o":178.715,"t":"2026-09-25T13:45:00Z","v":17925,"vw":176.472876},{"c":175.86,"h":177.875,"l":175.61,"n":413,"o":177.33,"t":"2026-09-25T14:00:00Z","v":16754,"vw":176.566408},{"c":177.52,"h":178.2453,"l":176.405,"n":508,"o":176.94,"t":"2026-09-25T14:15:00Z","v":15079,"vw":177.682458},{"c":176.43,"h":177.32,"l":176.1,"n":365,"o":177.25,"t":"2026-09-25T14:30:00Z","v":8243,"vw":176.767227},{"c":177.3625,"h":177.3625,"l":176.13,"n":331,"o":176.2725,"t":"2026-09-25T14:45:00Z","v":8109,"vw":176.640605},{"c":177.02,"h":177.73,"l":176.95,"n":238,"o":176.9551,"t":"2026-09-25T15:00:00Z","v":6767,"vw":177.499502},{"c":177.89,"h":177.89,"l":176.985,"n":195,"o":176.985,"t":"2026-09-25T15:15:00Z","v":4197,"vw":177.52225},{"c":177.215,"h":178.39,"l":176.98,"n":230,"o":178.05,"t":"2026-09-25T15:30:00Z","v":4716,"vw":177.854711},{"c":177.77,"h":177.77,"l":176.69,"n":258,"o":176.69,"t":"2026-09-25T15:45:00Z","v":6894,"vw":177.25327},{"c":176.65,"h":177.48,"l":176.43,"n":436,"o":177.48,"t":"2026-09-25T16:00:00Z","v":9002,"vw":176.754097},{"c":176.51,"h":177.01,"l":176.03,"n":502,"o":176.71,"t":"2026-09-25T16:15:00Z","v":13568,"vw":176.529766},{"c":177.03,"h":177.0325,"l":175.96,"n":490,"o":176.89,"t":"2026-09-25T16:30:00Z","v":10316,"vw":176.540694},{"c":176.185,"h":177.17,"l":176.185,"n":358,"o":177.17,"t":"2026-09-25T16:45:00Z","v":10143,"vw":176.569213},{"c":175.97,"h":176.31,"l":175.96,"n":180,"o":176.23,"t":"2026-09-25T17:00:00Z","v":2763,"vw":176.124413},{"c":176.705,"h":176.88,"l":176.16,"n":222,"o":176.16,"t":"2026-09-25T17:15:00Z","v":5627,"vw":176.47948},{"c":176.58,"h":177.01,"l":176.58,"n":532,"o":176.65,"t":"2026-09-25T17:30:00Z","v":9555,"vw":176.815136},{"c":176.73,"h":176.83,"l":176.31,"n":194,"o":176.545,"t":"2026-09-25T17:45:00Z","v":3633,"vw":176.558616},{"c":176.52,"h":176.635,"l":175.73,"n":531,"o":176.61,"t":"2026-09-25T18:00:00Z","v":13875,"vw":176.342884},{"c":176.155,"h":176.32,"l":176.09,"n":348,"o":176.32,"t":"2026-09-25T18:15:00Z","v":7734,"vw":176.250018},{"c":175.995,"h":176.2025,"l":175.565,"n":335,"o":176.09,"t":"2026-09-25T18:30:00Z","v":13549,"vw":175.775252},{"c":175.6,"h":175.995,"l":175.4,"n":572,"o":175.995,"t":"2026-09-25T18:45:00Z","v":20677,"vw":175.726788},{"c":174.995,"h":175.8099,"l":174.86,"n":437,"o":175.3704,"t":"2026-09-25T19:00:00Z","v":11210,"vw":175.200484},{"c":174.29,"h":174.775,"l":173.99,"n":630,"o":174.775,"t":"2026-09-25T19:15:00Z","v":15651,"vw":174.345931},{"c":173.06,"h":174.39,"l":173.05,"n":1111,"o":174.28,"t":"2026-09-25T19:30:00Z","v":38272,"vw":173.380257},{"c":172.3,"h":173.42,"l":172.01,"n":3184,"o":173.175,"t":"2026-09-25T19:45:00Z","v":136343,"vw":172.581009},{"c":172.43,"h":172.97,"l":172.43,"n":77,"o":172.43,"t":"2026-09-25T20:00:00Z","v":103195,"vw":172.431825},{"c":173,"h":173,"l":173,"n":1,"o":173,"t":"2026-09-25T20:30:00Z","v":100,"vw":173},{"c":171.03,"h":171.03,"l":171.03,"n":6,"o":171.03,"t":"2026-09-28T09:00:00Z","v":197,"vw":171.03},{"c":171.39,"h":171.39,"l":171.39,"n":3,"o":171.39,"t":"2026-09-28T11:00:00Z","v":102,"vw":171.39},{"c":170.8,"h":171,"l":170.31,"n":28,"o":171,"t":"2026-09-28T12:30:00Z","v":344,"vw":170.703333},{"c":169.35,"h":169.35,"l":169.3,"n":11,"o":169.3,"t":"2026-09-28T12:45:00Z","v":380,"vw":169.333333},{"c":167.51,"h":168.51,"l":167.1,"n":60,"o":167.2,"t":"2026-09-28T13:15:00Z","v":2106,"vw":167.664672},{"c":170.935,"h":171.02,"l":168.06,"n":418,"o":168.79,"t":"2026-09-28T13:30:00Z","v":17971,"vw":169.045909},{"c":171.49,"h":171.49,"l":169.505,"n":155,"o":170.31,"t":"2026-09-28T13:45:00Z","v":4657,"vw":170.199711},{"c":170.62,"h":172.55,"l":170.12,"n":485,"o":170.995,"t":"2026-09-28T14:00:00Z","v":12804,"vw":171.626049},{"c":170.555,"h":171.565,"l":169.98,"n":275,"o":170.25,"t":"2026-09-28T14:15:00Z","v":6131,"vw":170.643791},{"c":170,"h":170.57,"l":169.41,"n":279,"o":170.57,"t":"2026-09-28T14:30:00Z","v":7692,"vw":170.059286},{"c":169.63,"h":170.09,"l":169.38,"n":394,"o":169.67,"t":"2026-09-28T14:45:00Z","v":11274,"vw":169.827595},{"c":170.89,"h":171.755,"l":170.185,"n":744,"o":170.185,"t":"2026-09-28T15:00:00Z","v":23413,"vw":171.265135},{"c":173.9,"h":173.9,"l":171.15,"n":364,"o":171.45,"t":"2026-09-28T15:15:00Z","v":8288,"vw":172.498952},{"c":174.3789,"h":174.38,"l":173.19,"n":334,"o":173.42,"t":"2026-09-28T15:30:00Z","v":8168,"vw":173.740584},{"c":174.69,"h":175.63,"l":174.54,"n":256,"o":174.54,"t":"2026-09-28T15:45:00Z","v":6275,"vw":174.871376},{"c":173.94,"h":175.09,"l":173.35,"n":338,"o":175.09,"t":"2026-09-28T16:00:00Z","v":8187,"vw":174.399181},{"c":174.255,"h":174.9497,"l":173.78,"n":405,"o":173.825,"t":"2026-09-28T16:15:00Z","v":12800,"vw":174.087998},{"c":174.32,"h":174.795,"l":173.895,"n":217,"o":173.895,"t":"2026-09-28T16:30:00Z","v":4471,"vw":174.541499},{"c":173.85,"h":174.72,"l":173.82,"n":181,"o":174.72,"t":"2026-09-28T16:45:00Z","v":4637,"vw":174.085326},{"c":173.31,"h":174.17,"l":173.19,"n":417,"o":173.74,"t":"2026-09-28T17:00:00Z","v":10775,"vw":173.59383},{"c":173.65,"h":173.94,"l":173.23,"n":255,"o":173.4,"t":"2026-09-28T17:15:00Z","v":6014,"vw":173.557748},{"c":173.9525,"h":174.06,"l":173.46,"n":296,"o":173.535,"t":"2026-09-28T17:30:00Z","v":7096,"vw":173.718654},{"c":172.635,"h":173.65,"l":172.61,"n":443,"o":173.65,"t":"2026-09-28T17:45:00Z","v":9983,"vw":173.075176},{"c":173.36,"h":173.36,"l":172.6651,"n":294,"o":172.88,"t":"2026-09-28T18:00:00Z","v":10138,"vw":172.913635},{"c":173.51,"h":173.64,"l":173.33,"n":204,"o":173.42,"t":"2026-09-28T18:15:00Z","v":12128,"vw":173.396162},{"c":173.68,"h":174.3,"l":173.63,"n":322,"o":173.63,"t":"2026-09-28T18:30:00Z","v":9075,"vw":173.794527},{"c":173.02,"h":173.79,"l":173.02,"n":497,"o":173.62,"t":"2026-09-28T18:45:00Z","v":10215,"vw":173.567142},{"c":172.71,"h":173.1675,"l":172.71,"n":279,"o":173,"t":"2026-09-28T19:00:00Z","v":6034,"vw":173.045255},{"c":172.85,"h":173.35,"l":172.68,"n":555,"o":172.68,"t":"2026-09-28T19:15:00Z","v":13114,"vw":173.046762},{"c":172.905,"h":173.46,"l":172.855,"n":1081,"o":172.855,"t":"2026-09-28T19:30:00Z","v":49772,"vw":173.165158},{"c":173.83,"h":173.88,"l":172.87,"n":2570,"o":172.99,"t":"2026-09-28T19:45:00Z","v":106925,"vw":173.487805},{"c":173.83,"h":173.83,"l":173.83,"n":41,"o":173.83,"t":"2026-09-28T20:00:00Z","v":166605,"vw":173.83},{"c":173.5,"h":173.5,"l":173.5,"n":1,"o":173.5,"t":"2026-09-28T22:30:00Z","v":106,"vw":173.5},{"c":173.25,"h":173.25,"l":173.25,"n":1,"o":173.25,"t":"2026-09-28T22:45:00Z","v":203,"vw":173.25},{"c":173.8,"h":173.9,"l":173.8,"n":11,"o":173.9,"t":"2026-09-29T13:00:00Z","v":327,"vw":173.836677},{"c":173,"h":173.99,"l":173,"n":26,"o":173.99,"t":"2026-09-29T13:15:00Z","v":463,"vw":173.396},{"c":171.05,"h":175.38,"l":170.91,"n":353,"o":171.22,"t":"2026-09-29T13:30:00Z","v":15111,"vw":172.335952},{"c":172.275,"h":172.33,"l":171.475,"n":147,"o":171.475,"t":"2026-09-29T13:45:00Z","v":4607,"vw":171.845435},{"c":172.38,"h":173.95,"l":171.93,"n":176,"o":172.285,"t":"2026-09-29T14:00:00Z","v":4909,"vw":172.683892},{"c":173.035,"h":173.035,"l":172.29,"n":279,"o":172.38,"t":"2026-09-29T14:15:00Z","v":4016,"vw":172.601654},{"c":171.415,"h":173.035,"l":171.415,"n":138,"o":173.035,"t":"2026-09-29T14:30:00Z","v":3452,"vw":172.511944},{"c":172.635,"h":172.99,"l":171.45,"n":292,"o":171.45,"t":"2026-09-29T14:45:00Z","v":16980,"vw":171.807819},{"c":172.91,"h":173.09,"l":172.65,"n":129,"o":172.65,"t":"2026-09-29T15:00:00Z","v":5042,"vw":173.010797},{"c":173.285,"h":173.64,"l":173.01,"n":355,"o":173.1,"t":"2026-09-29T15:15:00Z","v":42489,"vw":173.532406},{"c":175.205,"h":175.6,"l":173.285,"n":215,"o":173.285,"t":"2026-09-29T15:30:00Z","v":10133,"vw":173.715921},{"c":173.74,"h":174.945,"l":173.74,"n":226,"o":174.8,"t":"2026-09-29T15:45:00Z","v":7643,"vw":174.416341},{"c":173.91,"h":173.98,"l":173.23,"n":195,"o":173.76,"t":"2026-09-29T16:00:00Z","v":7591,"vw":173.567764},{"c":173.71,"h":174.79,"l":173.71,"n":80,"o":173.91,"t":"2026-09-29T16:15:00Z","v":1953,"vw":174.252766},{"c":174.53,"h":174.905,"l":173.7,"n":296,"o":173.89,"t":"2026-09-29T16:30:00Z","v":10571,"vw":174.036567},{"c":174.65,"h":174.65,"l":174.12,"n":83,"o":174.34,"t":"2026-09-29T16:45:00Z","v":2069,"vw":174.377},{"c":173.845,"h":174.34,"l":173.77,"n":271,"o":174.34,"t":"2026-09-29T17:00:00Z","v":17401,"vw":173.873132},{"c":174.08,"h":174.83,"l":173.895,"n":262,"o":174.31,"t":"2026-09-29T17:15:00Z","v":5606,"vw":174.251664},{"c":174.43,"h":174.79,"l":173.75,"n":228,"o":174.28,"t":"2026-09-29T17:30:00Z","v":10515,"vw":173.985197},{"c":175.03,"h":175.16,"l":174.185,"n":408,"o":174.185,"t":"2026-09-29T17:45:00Z","v":15509,"vw":174.620063},{"c":176.72,"h":177.2499,"l":174.6925,"n":762,"o":175.01,"t":"2026-09-29T18:00:00Z","v":26954,"vw":175.677513},{"c":177.115,"h":177.25,"l":175.87,"n":627,"o":176.72,"t":"2026-09-29T18:15:00Z","v":19852,"vw":176.414931},{"c":176.695,"h":177.0899,"l":176.57,"n":514,"o":176.86,"t":"2026-09-29T18:30:00Z","v":13248,"vw":176.815237},{"c":175.89,"h":176.815,"l":175.31,"n":409,"o":176.81,"t":"2026-09-29T18:45:00Z","v":12073,"vw":176.115029},{"c":176.87,"h":176.87,"l":176.195,"n":332,"o":176.29,"t":"2026-09-29T19:00:00Z","v":10077,"vw":176.60931},{"c":177.425,"h":177.55,"l":176.81,"n":345,"o":177.07,"t":"2026-09-29T19:15:00Z","v":8840,"vw":177.325757},{"c":177.06,"h":178.02,"l":177.06,"n":576,"o":177.635,"t":"2026-09-29T19:30:00Z","v":13412,"vw":177.472421},{"c":178.5,"h":178.68,"l":177.11,"n":2164,"o":177.13,"t":"2026-09-29T19:45:00Z","v":85431,"vw":177.803475},{"c":178.35,"h":178.35,"l":178.35,"n":31,"o":178.35,"t":"2026-09-29T20:00:00Z","v":78783,"vw":178.35},{"c":178.35,"h":178.35,"l":178.35,"n":1,"o":178.35,"t":"2026-09-29T20:30:00Z","v":11335,"vw":178.35},{"c":179.6,"h":179.6,"l":179.6,"n":1,"o":179.6,"t":"2026-09-30T10:15:00Z","v":102,"vw":179.6},{"c":178.21,"h":178.21,"l":178.21,"n":1,"o":178.21,"t":"2026-09-30T10:30:00Z","v":103,"vw":178.21},{"c":181.77,"h":181.77,"l":181.77,"n":4,"o":181.77,"t":"2026-09-30T12:30:00Z","v":113,"vw":181.77},{"c":180,"h":180,"l":180,"n":5,"o":180,"t":"2026-09-30T13:00:00Z","v":106,"vw":180},{"c":180.21,"h":181.35,"l":180.11,"n":52,"o":180.11,"t":"2026-09-30T13:15:00Z","v":1724,"vw":180.342202},{"c":179.245,"h":180.72,"l":178.35,"n":375,"o":179.14,"t":"2026-09-30T13:30:00Z","v":19086,"vw":179.337462},{"c":181.72,"h":182.025,"l":178.23,"n":405,"o":179.25,"t":"2026-09-30T13:45:00Z","v":15398,"vw":180.071671},{"c":181.215,"h":182.0225,"l":180.9125,"n":339,"o":181.95,"t":"2026-09-30T14:00:00Z","v":7540,"vw":181.377489},{"c":182.7089,"h":182.925,"l":181.37,"n":338,"o":181.96,"t":"2026-09-30T14:15:00Z","v":9637,"vw":182.150614},{"c":183.88,"h":184.01,"l":182.46,"n":586,"o":183.0675,"t":"2026-09-30T14:30:00Z","v":24714,"vw":183.148959},{"c":190.255,"h":190.27,"l":184.02,"n":1122,"o":184.05,"t":"2026-09-30T14:45:00Z","v":32665,"vw":186.235149},{"c":188.78,"h":190.045,"l":188.04,"n":647,"o":189.91,"t":"2026-09-30T15:00:00Z","v":31160,"vw":188.77832},{"c":188.975,"h":189.37,"l":188.31,"n":515,"o":189.095,"t":"2026-09-30T15:15:00Z","v":19949,"vw":188.954168},{"c":188.575,"h":189.0511,"l":188.2,"n":368,"o":188.98,"t":"2026-09-30T15:30:00Z","v":8124,"vw":188.648313},{"c":187.905,"h":188.79,"l":187.645,"n":347,"o":188.78,"t":"2026-09-30T15:45:00Z","v":7935,"vw":188.150229},{"c":188.395,"h":188.955,"l":186.47,"n":804,"o":187.51,"t":"2026-09-30T16:00:00Z","v":40682,"vw":187.825201},{"c":188.675,"h":189.84,"l":188.265,"n":444,"o":188.38,"t":"2026-09-30T16:15:00Z","v":12269,"vw":188.880846},{"c":189.195,"h":189.225,"l":188.3659,"n":205,"o":188.68,"t":"2026-09-30T16:30:00Z","v":5088,"vw":188.923942},{"c":189.28,"h":189.96,"l":188.92,"n":563,"o":189.195,"t":"2026-09-30T16:45:00Z","v":17351,"vw":189.475063},{"c":188.4,"h":189.43,"l":188.39,"n":552,"o":189.205,"t":"2026-09-30T17:00:00Z","v":17375,"vw":188.917379},{"c":187.835,"h":188.03,"l":187.42,"n":333,"o":187.97,"t":"2026-09-30T17:15:00Z","v":6485,"vw":187.773928},{"c":188.005,"h":188.58,"l":187.77,"n":352,"o":187.77,"t":"2026-09-30T17:30:00Z","v":7533,"vw":188.318675},{"c":188.42,"h":189.2,"l":188.045,"n":283,"o":188.33,"t":"2026-09-30T17:45:00Z","v":5923,"vw":188.566848},{"c":188.46,"h":188.76,"l":188.025,"n":356,"o":188.2,"t":"2026-09-30T18:00:00Z","v":7240,"vw":188.380392},{"c":188.44,"h":188.5,"l":187.88,"n":442,"o":188.33,"t":"2026-09-30T18:15:00Z","v":13412,"vw":188.235833},{"c":188.74,"h":189.45,"l":188.44,"n":789,"o":188.44,"t":"2026-09-30T18:30:00Z","v":22758,"vw":188.948605},{"c":189.2,"h":189.2089,"l":188.15,"n":527,"o":189.11,"t":"2026-09-30T18:45:00Z","v":13123,"vw":188.59515},{"c":188.99,"h":189.395,"l":188.75,"n":550,"o":188.85,"t":"2026-09-30T19:00:00Z","v":12455,"vw":189.07228},{"c":188.27,"h":189.15,"l":187.87,"n":824,"o":188.99,"t":"2026-09-30T19:15:00Z","v":21502,"vw":188.692552},{"c":186.98,"h":189.085,"l":186.8575,"n":957,"o":188.01,"t":"2026-09-30T19:30:00Z","v":30741,"vw":188.284377},{"c":187.31,"h":187.86,"l":186.72,"n":2405,"o":186.985,"t":"2026-09-30T19:45:00Z","v":90613,"vw":187.299769},{"c":187.2,"h":187.2,"l":187.2,"n":37,"o":187.2,"t":"2026-09-30T20:00:00Z","v":115331,"vw":187.2},{"c":186.95,"h":186.95,"l":186.95,"n":18,"o":186.95,"t":"2026-09-30T20:45:00Z","v":456,"vw":186.95},{"c":189.51,"h":189.51,"l":188.95,"n":9,"o":188.95,"t":"2026-10-01T12:00:00Z","v":492,"vw":189.2475},{"c":189.52,"h":189.52,"l":189.51,"n":26,"o":189.51,"t":"2026-10-01T12:30:00Z","v":585,"vw":189.513623},{"c":187.755,"h":189.7,"l":184.3811,"n":235,"o":188.93,"t":"2026-10-01T13:30:00Z","v":18552,"vw":187.619136},{"c":189.36,"h":189.36,"l":187.86,"n":114,"o":188.12,"t":"2026-10-01T13:45:00Z","v":2767,"vw":188.641296},{"c":188.11,"h":189.735,"l":187.285,"n":386,"o":189.4,"t":"2026-10-01T14:00:00Z","v":17086,"vw":188.374568},{"c":188.485,"h":189.66,"l":187.6,"n":236,"o":188.23,"t":"2026-10-01T14:15:00Z","v":4080,"vw":188.758667},{"c":185.5,"h":188.58,"l":185.5,"n":283,"o":188.48,"t":"2026-10-01T14:30:00Z","v":8600,"vw":186.61887},{"c":186.7,"h":186.915,"l":185.37,"n":330,"o":186.765,"t":"2026-10-01T14:45:00Z","v":8989,"vw":186.010304},{"c":186.79,"h":187.3,"l":186.27,"n":512,"o":186.29,"t":"2026-10-01T15:00:00Z","v":12243,"vw":186.840922},{"c":186.75,"h":186.99,"l":186.25,"n":292,"o":186.29,"t":"2026-10-01T15:15:00Z","v":6078,"vw":186.67195},{"c":187.56,"h":187.56,"l":185.81,"n":523,"o":186.9,"t":"2026-10-01T15:30:00Z","v":9390,"vw":186.993423},{"c":186,"h":187.27,"l":186,"n":465,"o":187.25,"t":"2026-10-01T15:45:00Z","v":11849,"vw":186.456525},{"c":186.54,"h":186.905,"l":185.45,"n":462,"o":185.97,"t":"2026-10-01T16:00:00Z","v":10387,"vw":186.403834},{"c":185.64,"h":186.8,"l":185.09,"n":631,"o":186.64,"t":"2026-10-01T16:15:00Z","v":63144,"vw":185.864096},{"c":186.26,"h":186.56,"l":185.63,"n":715,"o":185.63,"t":"2026-10-01T16:30:00Z","v":22695,"vw":186.157839},{"c":186.655,"h":186.81,"l":185.95,"n":568,"o":186.37,"t":"2026-10-01T16:45:00Z","v":10028,"vw":186.477648},{"c":187.43,"h":187.48,"l":186.56,"n":555,"o":186.58,"t":"2026-10-01T17:00:00Z","v":11312,"vw":186.840156},{"c":188.48,"h":188.69,"l":187.115,"n":566,"o":187.47,"t":"2026-10-01T17:15:00Z","v":12154,"vw":187.97914},{"c":188.41,"h":188.81,"l":187.77,"n":433,"o":188.775,"t":"2026-10-01T17:30:00Z","v":9839,"vw":188.283476},{"c":188.615,"h":188.7058,"l":188.23,"n":389,"o":188.3925,"t":"2026-10-01T17:45:00Z","v":7968,"vw":188.428251},{"c":188.57,"h":189.58,"l":188.145,"n":839,"o":188.55,"t":"2026-10-01T18:00:00Z","v":44745,"vw":189.032771},{"c":188.75,"h":189.1,"l":188.305,"n":351,"o":188.57,"t":"2026-10-01T18:15:00Z","v":14475,"vw":188.630534},{"c":188.795,"h":189.2,"l":188.48,"n":581,"o":188.63,"t":"2026-10-01T18:30:00Z","v":17845,"vw":188.857255},{"c":187.94,"h":188.795,"l":187.36,"n":666,"o":188.795,"t":"2026-10-01T18:45:00Z","v":15066,"vw":188.133558},{"c":188.38,"h":188.64,"l":187.69,"n":843,"o":187.94,"t":"2026-10-01T19:00:00Z","v":20930,"vw":188.336098},{"c":190.695,"h":190.915,"l":188.295,"n":994,"o":188.295,"t":"2026-10-01T19:15:00Z","v":33027,"vw":189.98271},{"c":189.275,"h":190.76,"l":189.275,"n":916,"o":190.43,"t":"2026-10-01T19:30:00Z","v":27453,"vw":190.238917},{"c":187.65,"h":189.2925,"l":187.1475,"n":2800,"o":189.26,"t":"2026-10-01T19:45:00Z","v":85064,"vw":187.945665},{"c":187.43,"h":187.43,"l":187.43,"n":26,"o":187.43,"t":"2026-10-01T20:00:00Z","v":106513,"vw":187.43},{"c":187.43,"h":187.43,"l":187.43,"n":1,"o":187.43,"t":"2026-10-01T20:15:00Z","v":15894,"vw":187.43},{"c":189.6,"h":189.6,"l":189.6,"n":5,"o":189.6,"t":"2026-10-02T12:30:00Z","v":104,"vw":189.6},{"c":192.24,"h":193.26,"l":188.87,"n":443,"o":188.87,"t":"2026-10-02T13:30:00Z","v":15846,"vw":190.421037},{"c":193.15,"h":193.15,"l":190.11,"n":396,"o":192.24,"t":"2026-10-02T13:45:00Z","v":9569,"vw":191.676345},{"c":191.5525,"h":193.7593,"l":191.5525,"n":536,"o":193.7593,"t":"2026-10-02T14:00:00Z","v":14504,"vw":192.71647},{"c":193.39,"h":194.84,"l":191.705,"n":620,"o":191.705,"t":"2026-10-02T14:15:00Z","v":22177,"vw":193.725977},{"c":192.855,"h":194.14,"l":192.195,"n":353,"o":193.09,"t":"2026-10-02T14:30:00Z","v":8202,"vw":192.940688},{"c":194.42,"h":194.99,"l":192.705,"n":564,"o":192.855,"t":"2026-10-02T14:45:00Z","v":17241,"vw":193.527913},{"c":193.04,"h":194.445,"l":192.47,"n":467,"o":194.445,"t":"2026-10-02T15:00:00Z","v":8699,"vw":193.245125},{"c":192.81,"h":193.465,"l":192.795,"n":335,"o":193.04,"t":"2026-10-02T15:15:00Z","v":6943,"vw":193.069512},{"c":193.89,"h":193.94,"l":193.355,"n":400,"o":193.355,"t":"2026-10-02T15:30:00Z","v":9916,"vw":193.63887},{"c":192.95,"h":194.125,"l":192.95,"n":455,"o":193.795,"t":"2026-10-02T15:45:00Z","v":12420,"vw":193.626698},{"c":194.585,"h":195.4,"l":193.35,"n":713,"o":193.35,"t":"2026-10-02T16:00:00Z","v":27725,"vw":194.451811},{"c":193.415,"h":194.64,"l":193.415,"n":409,"o":194.58,"t":"2026-10-02T16:15:00Z","v":13781,"vw":194.044924},{"c":193.285,"h":193.835,"l":193.285,"n":470,"o":193.62,"t":"2026-10-02T16:30:00Z","v":11127,"vw":193.584853},{"c":193.59,"h":193.83,"l":193.48,"n":190,"o":193.62,"t":"2026-10-02T16:45:00Z","v":4489,"vw":193.591479},{"c":193.015,"h":193.76,"l":193.015,"n":241,"o":193.5825,"t":"2026-10-02T17:00:00Z","v":4676,"vw":193.444272},{"c":193,"h":193.75,"l":192.8775,"n":318,"o":193.28,"t":"2026-10-02T17:15:00Z","v":8288,"vw":193.246783},{"c":193.31,"h":193.7599,"l":193.31,"n":204,"o":193.36,"t":"2026-10-02T17:30:00Z","v":3340,"vw":193.393697},{"c":193.285,"h":193.465,"l":193.25,"n":179,"o":193.46,"t":"2026-10-02T17:45:00Z","v":3553,"vw":193.378333},{"c":193.39,"h":193.39,"l":192.855,"n":217,"o":193.33,"t":"2026-10-02T18:00:00Z","v":4319,"vw":193.210857},{"c":193.59,"h":193.59,"l":192.88,"n":393,"o":193.115,"t":"2026-10-02T18:15:00Z","v":10941,"vw":193.229562},{"c":193.625,"h":193.625,"l":193.3,"n":166,"o":193.5,"t":"2026-10-02T18:30:00Z","v":3445,"vw":193.513962},{"c":192.97,"h":193.19,"l":192.6,"n":331,"o":193.055,"t":"2026-10-02T18:45:00Z","v":5440,"vw":192.942095},{"c":193.51,"h":193.7725,"l":192.7175,"n":683,"o":192.955,"t":"2026-10-02T19:00:00Z","v":10781,"vw":193.266882},{"c":193.295,"h":193.8775,"l":192.61,"n":505,"o":193.784,"t":"2026-10-02T19:15:00Z","v":12936,"vw":193.223058},{"c":193.1,"h":193.49,"l":192.91,"n":554,"o":193.3,"t":"2026-10-02T19:30:00Z","v":9695,"vw":193.234117},{"c":193.07,"h":193.96,"l":192.83,"n":2416,"o":193.38,"t":"2026-10-02T19:45:00Z","v":70775,"vw":193.348093},{"c":193,"h":193,"l":193,"n":53,"o":193,"t":"2026-10-02T20:00:00Z","v":87287,"vw":193},{"c":193,"h":193,"l":193,"n":1,"o":193,"t":"2026-10-02T20:15:00Z","v":31788,"vw":193},{"c":193.2,"h":193.2,"l":193.2,"n":16,"o":193.2,"t":"2026-10-05T13:15:00Z","v":176,"vw":193.2},{"c":195.2,"h":196,"l":192.45,"n":343,"o":192.53,"t":"2026-10-05T13:30:00Z","v":15017,"vw":193.892083},{"c":196.33,"h":196.78,"l":195.33,"n":364,"o":195.59,"t":"2026-10-05T13:45:00Z","v":13878,"vw":195.773157},{"c":195.74,"h":196.71,"l":195.145,"n":436,"o":196.33,"t":"2026-10-05T14:00:00Z","v":12562,"vw":195.66699},{"c":196.12,"h":196.5404,"l":195.12,"n":327,"o":195.84,"t":"2026-10-05T14:15:00Z","v":13171,"vw":195.824266},{"c":196.44,"h":196.81,"l":195.14,"n":693,"o":196.12,"t":"2026-10-05T14:30:00Z","v":22582,"vw":195.738395},{"c":197.37,"h":197.47,"l":196.28,"n":419,"o":196.5,"t":"2026-10-05T14:45:00Z","v":13143,"vw":197.029824},{"c":197.22,"h":197.9,"l":196.635,"n":697,"o":197.605,"t":"2026-10-05T15:00:00Z","v":24788,"vw":197.434647},{"c":197.55,"h":197.895,"l":197.22,"n":506,"o":197.22,"t":"2026-10-05T15:15:00Z","v":13071,"vw":197.673154},{"c":197.42,"h":198.34,"l":196.7,"n":566,"o":197.99,"t":"2026-10-05T15:30:00Z","v":14868,"vw":197.338819},{"c":197.24,"h":197.69,"l":196.39,"n":268,"o":196.39,"t":"2026-10-05T15:45:00Z","v":7493,"vw":197.260195},{"c":197.035,"h":198.04,"l":196.79,"n":643,"o":197.42,"t":"2026-10-05T16:00:00Z","v":18895,"vw":197.213552},{"c":197,"h":197,"l":196.285,"n":310,"o":196.87,"t":"2026-10-05T16:15:00Z","v":5968,"vw":196.617513},{"c":197.36,"h":197.71,"l":196.98,"n":435,"o":196.98,"t":"2026-10-05T16:30:00Z","v":14351,"vw":197.546515},{"c":195.535,"h":197.36,"l":195.535,"n":425,"o":197.33,"t":"2026-10-05T16:45:00Z","v":13014,"vw":196.477582},{"c":196.44,"h":196.44,"l":196.02,"n":202,"o":196.04,"t":"2026-10-05T17:00:00Z","v":4967,"vw":196.092386},{"c":196.12,"h":196.55,"l":196,"n":313,"o":196.495,"t":"2026-10-05T17:15:00Z","v":8544,"vw":196.291595},{"c":196.44,"h":196.91,"l":196.11,"n":455,"o":196.215,"t":"2026-10-05T17:30:00Z","v":10567,"vw":196.549982},{"c":196.87,"h":196.89,"l":196.17,"n":326,"o":196.445,"t":"2026-10-05T17:45:00Z","v":11127,"vw":196.71401},{"c":196.94,"h":197.07,"l":196.675,"n":407,"o":196.675,"t":"2026-10-05T18:00:00Z","v":10396,"vw":196.886255},{"c":197.36,"h":197.6,"l":196.66,"n":434,"o":196.91,"t":"2026-10-05T18:15:00Z","v":12626,"vw":197.224242},{"c":197.515,"h":198.16,"l":196.98,"n":393,"o":197.23,"t":"2026-10-05T18:30:00Z","v":9578,"vw":197.633046},{"c":197.5876,"h":198.29,"l":197.36,"n":414,"o":197.5175,"t":"2026-10-05T18:45:00Z","v":7829,"vw":197.713017},{"c":197.415,"h":197.9,"l":197.32,"n":277,"o":197.32,"t":"2026-10-05T19:00:00Z","v":8883,"vw":197.542403},{"c":197.92,"h":197.95,"l":197.13,"n":579,"o":197.41,"t":"2026-10-05T19:15:00Z","v":16473,"vw":197.592529},{"c":197.91,"h":198.49,"l":197.66,"n":1117,"o":198.145,"t":"2026-10-05T19:30:00Z","v":36758,"vw":197.997575},{"c":198.87,"h":198.898,"l":197.86,"n":3216,"o":198.06,"t":"2026-10-05T19:45:00Z","v":117204,"vw":198.484508},{"c":198.68,"h":198.68,"l":198.68,"n":36,"o":198.68,"t":"2026-10-05T20:00:00Z","v":198293,"vw":198.68},{"c":198.68,"h":198.68,"l":198.68,"n":1,"o":198.68,"t":"2026-10-05T20:15:00Z","v":63576,"vw":198.68},{"c":199.5,"h":199.5,"l":199.5,"n":9,"o":199.5,"t":"2026-10-06T13:15:00Z","v":1639,"vw":199.5},{"c":201.63,"h":204.405,"l":198.515,"n":870,"o":200.01,"t":"2026-10-06T13:30:00Z","v":38884,"vw":200.805568},{"c":202.55,"h":204.14,"l":201.15,"n":707,"o":202.0925,"t":"2026-10-06T13:45:00Z","v":32906,"vw":202.471607},{"c":199.25,"h":202.34,"l":198.765,"n":725,"o":202.34,"t":"2026-10-06T14:00:00Z","v":32342,"vw":199.820315},{"c":199.15,"h":199.93,"l":199.06,"n":503,"o":199.56,"t":"2026-10-06T14:15:00Z","v":25905,"vw":199.343907},{"c":198.69,"h":199.77,"l":198.1411,"n":736,"o":199.14,"t":"2026-10-06T14:30:00Z","v":40278,"vw":199.110303},{"c":197.865,"h":198.342,"l":197.07,"n":204,"o":198,"t":"2026-10-06T14:45:00Z","v":5395,"vw":197.809121},{"c":197.505,"h":197.9,"l":196.65,"n":516,"o":197.52,"t":"2026-10-06T15:00:00Z","v":14622,"vw":197.432979},{"c":196.41,"h":197.38,"l":195.78,"n":540,"o":197.38,"t":"2026-10-06T15:15:00Z","v":15829,"vw":196.525979},{"c":197.3,"h":197.415,"l":195.97,"n":474,"o":195.97,"t":"2026-10-06T15:30:00Z","v":10975,"vw":196.75561},{"c":197.655,"h":198.47,"l":197.1856,"n":269,"o":197.31,"t":"2026-10-06T15:45:00Z","v":8296,"vw":197.842029},{"c":196.37,"h":197.68,"l":195.905,"n":257,"o":197.35,"t":"2026-10-06T16:00:00Z","v":6811,"vw":196.913172},{"c":196.67,"h":196.8,"l":196.36,"n":236,"o":196.56,"t":"2026-10-06T16:15:00Z","v":7531,"vw":196.612709},{"c":196.725,"h":197.0139,"l":196.33,"n":212,"o":196.83,"t":"2026-10-06T16:30:00Z","v":8633,"vw":196.619733},{"c":196.62,"h":196.72,"l":196,"n":311,"o":196.35,"t":"2026-10-06T16:45:00Z","v":7329,"vw":196.320672},{"c":197.705,"h":198.01,"l":196.35,"n":223,"o":196.61,"t":"2026-10-06T17:00:00Z","v":7522,"vw":196.9276},{"c":197.48,"h":197.965,"l":197.38,"n":127,"o":197.75,"t":"2026-10-06T17:15:00Z","v":4912,"vw":197.727772},{"c":197.47,"h":197.58,"l":196.96,"n":212,"o":197.26,"t":"2026-10-06T17:30:00Z","v":7682,"vw":197.201834},{"c":197.855,"h":197.91,"l":197.38,"n":207,"o":197.38,"t":"2026-10-06T17:45:00Z","v":4374,"vw":197.674333},{"c":197.84,"h":198.365,"l":197.78,"n":432,"o":198.09,"t":"2026-10-06T18:00:00Z","v":10319,"vw":198.105729},{"c":198.16,"h":198.2,"l":197.31,"n":207,"o":197.75,"t":"2026-10-06T18:15:00Z","v":5647,"vw":198.085153},{"c":198.16,"h":198.19,"l":197.555,"n":400,"o":198,"t":"2026-10-06T18:30:00Z","v":13253,"vw":198.004021},{"c":198.16,"h":198.53,"l":197.49,"n":750,"o":198,"t":"2026-10-06T18:45:00Z","v":21110,"vw":197.780524},{"c":198.72,"h":199.1,"l":198.25,"n":640,"o":198.44,"t":"2026-10-06T19:00:00Z","v":15570,"vw":198.669698},{"c":199.4097,"h":199.71,"l":198.6,"n":762,"o":198.8,"t":"2026-10-06T19:15:00Z","v":20157,"vw":199.09715},{"c":199.72,"h":200.15,"l":199.39,"n":1218,"o":199.71,"t":"2026-10-06T19:30:00Z","v":47721,"vw":199.677386},{"c":200.04,"h":200.88,"l":199.52,"n":2908,"o":199.72,"t":"2026-10-06T19:45:00Z","v":145667,"vw":200.193028},{"c":199.93,"h":199.93,"l":199.93,"n":46,"o":199.93,"t":"2026-10-06T20:00:00Z","v":92305,"vw":199.93},{"c":199.93,"h":199.93,"l":199.93,"n":1,"o":199.93,"t":"2026-10-06T20:15:00Z","v":29419,"vw":199.93},{"c":198.4,"h":199.01,"l":198.4,"n":22,"o":199.01,"t":"2026-10-07T11:00:00Z","v":691,"vw":198.672091},{"c":199.01,"h":199.01,"l":199.01,"n":2,"o":199.01,"t":"2026-10-07T12:15:00Z","v":401,"vw":199.01},{"c":198.96,"h":198.96,"l":198.5,"n":6,"o":198.85,"t":"2026-10-07T12:30:00Z","v":549,"vw":198.794017},{"c":199.61,"h":199.61,"l":199.61,"n":6,"o":199.61,"t":"2026-10-07T13:00:00Z","v":303,"vw":199.61},{"c":197.89,"h":199.785,"l":196.82,"n":363,"o":198.33,"t":"2026-10-07T13:30:00Z","v":14926,"vw":198.320884},{"c":197.5,"h":198.28,"l":196.395,"n":311,"o":198.28,"t":"2026-10-07T13:45:00Z","v":7845,"vw":197.333577},{"c":194.765,"h":196.92,"l":194.525,"n":544,"o":196.92,"t":"2026-10-07T14:00:00Z","v":24470,"vw":195.067844},{"c":195.875,"h":197.675,"l":194.86,"n":406,"o":195.18,"t":"2026-10-07T14:15:00Z","v":13104,"vw":196.263213},{"c":195.94,"h":196.61,"l":194.93,"n":279,"o":195.87,"t":"2026-10-07T14:30:00Z","v":10404,"vw":195.422032},{"c":195.96,"h":196.455,"l":195.4,"n":295,"o":195.825,"t":"2026-10-07T14:45:00Z","v":12267,"vw":195.706533},{"c":196.625,"h":196.64,"l":195.815,"n":291,"o":195.97,"t":"2026-10-07T15:00:00Z","v":7735,"vw":196.245718},{"c":196.18,"h":196.59,"l":195.885,"n":369,"o":196.59,"t":"2026-10-07T15:15:00Z","v":9800,"vw":196.129275},{"c":195.725,"h":196.258641,"l":195.2475,"n":553,"o":196.185,"t":"2026-10-07T15:30:00Z","v":21883,"vw":195.586026},{"c":194.95,"h":195.77,"l":194.53,"n":550,"o":195.72,"t":"2026-10-07T15:45:00Z","v":30790,"vw":195.367078},{"c":194.99,"h":195.43,"l":194.61,"n":403,"o":194.74,"t":"2026-10-07T16:00:00Z","v":14462,"vw":195.117662},{"c":194.195,"h":195.31,"l":194.195,"n":373,"o":195.31,"t":"2026-10-07T16:15:00Z","v":11710,"vw":194.761522},{"c":194.12,"h":194.38,"l":193.91,"n":355,"o":194.195,"t":"2026-10-07T16:30:00Z","v":11933,"vw":194.12847},{"c":193.42,"h":194.06,"l":193.15,"n":352,"o":194.06,"t":"2026-10-07T16:45:00Z","v":9292,"vw":193.731359},{"c":194.04,"h":194.3,"l":193.17,"n":532,"o":193.415,"t":"2026-10-07T17:00:00Z","v":15965,"vw":193.648326},{"c":192.185,"h":193.85,"l":192.0178,"n":491,"o":193.85,"t":"2026-10-07T17:15:00Z","v":25295,"vw":192.939934},{"c":193.09,"h":193.5234,"l":192.44,"n":267,"o":192.44,"t":"2026-10-07T17:30:00Z","v":10005,"vw":192.818775},{"c":192.75,"h":193.12,"l":192.55,"n":360,"o":192.78,"t":"2026-10-07T17:45:00Z","v":14225,"vw":192.765562},{"c":192.24,"h":193.17,"l":192.24,"n":555,"o":193.17,"t":"2026-10-07T18:00:00Z","v":16176,"vw":192.85899},{"c":191.7935,"h":192.6599,"l":191.74,"n":379,"o":192.075,"t":"2026-10-07T18:15:00Z","v":10512,"vw":192.188893},{"c":191.985,"h":192.38,"l":191.43,"n":537,"o":191.73,"t":"2026-10-07T18:30:00Z","v":18441,"vw":191.937157},{"c":191.625,"h":191.86,"l":191.33,"n":236,"o":191.86,"t":"2026-10-07T18:45:00Z","v":6332,"vw":191.609532},{"c":191.74,"h":192.345,"l":191.44,"n":558,"o":191.78,"t":"2026-10-07T19:00:00Z","v":17024,"vw":191.795822},{"c":190.7,"h":192.2,"l":190.21,"n":800,"o":191.74,"t":"2026-10-07T19:15:00Z","v":35727,"vw":190.882495},{"c":192.415,"h":192.76,"l":190.47,"n":1263,"o":190.47,"t":"2026-10-07T19:30:00Z","v":44059,"vw":191.490893},{"c":194.74,"h":195.16,"l":191.905,"n":3991,"o":192.15,"t":"2026-10-07T19:45:00Z","v":185784,"vw":194.137998},{"c":195,"h":195,"l":194.75,"n":42,"o":194.75,"t":"2026-10-07T20:00:00Z","v":117644,"vw":194.750316},{"c":194.3,"h":194.3,"l":194.3,"n":4,"o":194.3,"t":"2026-10-08T11:30:00Z","v":105,"vw":194.3},{"c":194.6,"h":194.6,"l":194.6,"n":3,"o":194.6,"t":"2026-10-08T11:45:00Z","v":152,"vw":194.6},{"c":194.48,"h":194.48,"l":194.48,"n":6,"o":194.48,"t":"2026-10-08T12:15:00Z","v":490,"vw":194.48},{"c":195.01,"h":195.01,"l":194.3,"n":33,"o":194.3,"t":"2026-10-08T12:30:00Z","v":680,"vw":194.754158},{"c":194.61,"h":194.61,"l":194.61,"n":9,"o":194.61,"t":"2026-10-08T13:00:00Z","v":617,"vw":194.61},{"c":198.2873,"h":198.63,"l":194.675,"n":420,"o":194.94,"t":"2026-10-08T13:30:00Z","v":20574,"vw":197.054757},{"c":201.39,"h":201.79,"l":197.335,"n":436,"o":197.83,"t":"2026-10-08T13:45:00Z","v":14203,"vw":199.326774},{"c":196.925,"h":201.395,"l":196.73,"n":526,"o":201.395,"t":"2026-10-08T14:00:00Z","v":14732,"vw":199.129578},{"c":195.88,"h":197.21,"l":194.85,"n":664,"o":196.68,"t":"2026-10-08T14:15:00Z","v":51824,"vw":195.868803},{"c":197.325,"h":197.42,"l":195.18,"n":603,"o":195.18,"t":"2026-10-08T14:30:00Z","v":42778,"vw":196.624569},{"c":196.03,"h":197.85,"l":195.74,"n":522,"o":197.2,"t":"2026-10-08T14:45:00Z","v":18026,"vw":197.021197},{"c":195.77,"h":196.08,"l":195.32,"n":370,"o":195.81,"t":"2026-10-08T15:00:00Z","v":12354,"vw":195.862227},{"c":196.54,"h":196.73,"l":195.74,"n":540,"o":195.77,"t":"2026-10-08T15:15:00Z","v":18490,"vw":196.206994},{"c":197.06,"h":197.06,"l":196.15,"n":405,"o":196.21,"t":"2026-10-08T15:30:00Z","v":10810,"vw":196.524847},{"c":199.33,"h":199.33,"l":196.03,"n":427,"o":196.03,"t":"2026-10-08T15:45:00Z","v":9100,"vw":198.319636},{"c":198.66,"h":199.19,"l":198.355,"n":635,"o":199.19,"t":"2026-10-08T16:00:00Z","v":18384,"vw":198.628302},{"c":198.675,"h":199.23,"l":198.14,"n":715,"o":198.68,"t":"2026-10-08T16:15:00Z","v":24263,"vw":198.765534},{"c":198.54,"h":199.35,"l":197.8525,"n":728,"o":198.46,"t":"2026-10-08T16:30:00Z","v":36711,"vw":198.851069},{"c":198.46,"h":199.225,"l":198.07,"n":568,"o":198.715,"t":"2026-10-08T16:45:00Z","v":19835,"vw":198.772892},{"c":199.89,"h":199.89,"l":198.07,"n":744,"o":198.07,"t":"2026-10-08T17:00:00Z","v":21848,"vw":198.965791},{"c":198.26,"h":200.03,"l":198.26,"n":425,"o":199.95,"t":"2026-10-08T17:15:00Z","v":14381,"vw":199.341981},{"c":199,"h":199.59,"l":198.37,"n":356,"o":198.59,"t":"2026-10-08T17:30:00Z","v":11267,"vw":198.959127},{"c":198.99,"h":199.44,"l":198.8,"n":357,"o":199.31,"t":"2026-10-08T17:45:00Z","v":10516,"vw":199.133736},{"c":199.44,"h":199.5175,"l":198.66,"n":452,"o":199.07,"t":"2026-10-08T18:00:00Z","v":11433,"vw":199.296621},{"c":199.6,"h":200,"l":199.26,"n":676,"o":199.455,"t":"2026-10-08T18:15:00Z","v":22401,"vw":199.592139},{"c":197.05,"h":199.28,"l":197.05,"n":247,"o":199.22,"t":"2026-10-08T18:30:00Z","v":7545,"vw":198.700366},{"c":197.605,"h":197.7,"l":196.97,"n":376,"o":196.97,"t":"2026-10-08T18:45:00Z","v":16971,"vw":197.316191},{"c":188.03,"h":198.17,"l":187.21,"n":1442,"o":197.79,"t":"2026-10-08T19:00:00Z","v":81026,"vw":193.317776},{"c":190.605,"h":191.71,"l":189.2,"n":857,"o":189.24,"t":"2026-10-08T19:15:00Z","v":32664,"vw":190.210727},{"c":193.08,"h":194,"l":190.7108,"n":1364,"o":190.7108,"t":"2026-10-08T19:30:00Z","v":53125,"vw":192.719873},{"c":193.77,"h":193.98,"l":192.27,"n":3093,"o":193.12,"t":"2026-10-08T19:45:00Z","v":135824,"vw":193.152487},{"c":193.86,"h":193.86,"l":193.86,"n":48,"o":193.86,"t":"2026-10-08T20:00:00Z","v":110242,"vw":193.86},{"c":195.98,"h":195.98,"l":195.98,"n":7,"o":195.98,"t":"2026-10-09T13:00:00Z","v":107,"vw":195.98},{"c":197.26,"h":197.26,"l":197.26,"n":7,"o":197.26,"t":"2026-10-09T13:15:00Z","v":166,"vw":197.26},{"c":196,"h":198.17,"l":195.795,"n":201,"o":195.92,"t":"2026-10-09T13:30:00Z","v":8222,"vw":196.377279},{"c":197.67,"h":197.67,"l":195.625,"n":174,"o":195.925,"t":"2026-10-09T13:45:00Z","v":4375,"vw":196.30326},{"c":199.8974,"h":199.8974,"l":197.08,"n":437,"o":198.45,"t":"2026-10-09T14:00:00Z","v":21137,"vw":198.644863},{"c":198.74,"h":199.27,"l":198.16,"n":488,"o":198.995,"t":"2026-10-09T14:15:00Z","v":16702,"vw":198.716127},{"c":198.645,"h":199.423,"l":198.2,"n":350,"o":198.91,"t":"2026-10-09T14:30:00Z","v":10149,"vw":198.900283},{"c":198.8,"h":199.17,"l":197.56,"n":350,"o":198.51,"t":"2026-10-09T14:45:00Z","v":8295,"vw":198.613934},{"c":199.555,"h":199.875,"l":198.88,"n":198,"o":198.88,"t":"2026-10-09T15:00:00Z","v":6552,"vw":199.315937},{"c":200.235,"h":200.85,"l":199.85,"n":630,"o":199.85,"t":"2026-10-09T15:15:00Z","v":36262,"vw":200.126361},{"c":200.46,"h":200.93,"l":199.43,"n":336,"o":200.1,"t":"2026-10-09T15:30:00Z","v":11735,"vw":200.298818},{"c":200.03,"h":200.52,"l":199.76,"n":308,"o":199.97,"t":"2026-10-09T15:45:00Z","v":15731,"vw":200.235552},{"c":199.55,"h":200.26,"l":199.11,"n":661,"o":200.02,"t":"2026-10-09T16:00:00Z","v":65818,"vw":199.344415},{"c":200.05,"h":200.55,"l":199.47,"n":560,"o":199.55,"t":"2026-10-09T16:15:00Z","v":31140,"vw":199.904606},{"c":200.325,"h":200.524,"l":199.96,"n":278,"o":200.24,"t":"2026-10-09T16:30:00Z","v":9334,"vw":200.185608},{"c":200.81,"h":200.84,"l":200.075,"n":362,"o":200.42,"t":"2026-10-09T16:45:00Z","v":10744,"vw":200.503149},{"c":201.2,"h":201.33,"l":200.67,"n":301,"o":200.67,"t":"2026-10-09T17:00:00Z","v":9756,"vw":200.996176},{"c":201.0725,"h":201.16,"l":200.65,"n":333,"o":200.72,"t":"2026-10-09T17:15:00Z","v":12144,"vw":200.862832},{"c":200.725,"h":201.05,"l":200.58,"n":330,"o":201.045,"t":"2026-10-09T17:30:00Z","v":12434,"vw":200.915615},{"c":200.65,"h":200.99,"l":200.65,"n":267,"o":200.69,"t":"2026-10-09T17:45:00Z","v":10234,"vw":200.829899},{"c":200.06,"h":200.69,"l":199.92,"n":427,"o":200.69,"t":"2026-10-09T18:00:00Z","v":21895,"vw":200.328257},{"c":200.635,"h":200.81,"l":199.965,"n":319,"o":200.0325,"t":"2026-10-09T18:15:00Z","v":9760,"vw":200.237326},{"c":201.49,"h":201.49,"l":200.42,"n":308,"o":200.42,"t":"2026-10-09T18:30:00Z","v":10377,"vw":200.909758},{"c":201.64,"h":202.165,"l":201.215,"n":507,"o":201.3,"t":"2026-10-09T18:45:00Z","v":25219,"vw":201.757357},{"c":200.89,"h":201.635,"l":200.89,"n":390,"o":201.635,"t":"2026-10-09T19:00:00Z","v":13701,"vw":201.240244},{"c":201.21,"h":201.235,"l":200.705,"n":447,"o":200.825,"t":"2026-10-09T19:15:00Z","v":13825,"vw":200.991169},{"c":202.375,"h":202.97,"l":201.04,"n":1006,"o":201.205,"t":"2026-10-09T19:30:00Z","v":33574,"vw":202.211495},{"c":202.42,"h":202.78,"l":201.435,"n":3017,"o":202.37,"t":"2026-10-09T19:45:00Z","v":115731,"vw":202.294111},{"c":202.42,"h":202.42,"l":202.42,"n":53,"o":202.42,"t":"2026-10-09T20:00:00Z","v":79620,"vw":202.42},{"c":203.51,"h":203.51,"l":203.51,"n":6,"o":203.51,"t":"2026-10-12T11:15:00Z","v":136,"vw":203.51},{"c":204.9,"h":204.9,"l":204.9,"n":6,"o":204.9,"t":"2026-10-12T11:45:00Z","v":210,"vw":204.9},{"c":204.99,"h":204.99,"l":204.99,"n":1,"o":204.99,"t":"2026-10-12T12:00:00Z","v":149,"vw":204.99},{"c":202.41,"h":206.25,"l":202,"n":584,"o":204.33,"t":"2026-10-12T13:30:00Z","v":23904,"vw":203.973362},{"c":199.63,"h":201.73,"l":199.63,"n":293,"o":201.73,"t":"2026-10-12T13:45:00Z","v":7993,"vw":200.390078},{"c":197.01,"h":199.88,"l":197.01,"n":512,"o":199.31,"t":"2026-10-12T14:00:00Z","v":11133,"vw":198.522378},{"c":196.25,"h":198.24,"l":196.25,"n":560,"o":197.1,"t":"2026-10-12T14:15:00Z","v":23400,"vw":197.421469},{"c":196.22,"h":197.46,"l":195.475,"n":540,"o":196.61,"t":"2026-10-12T14:30:00Z","v":11583,"vw":196.252122},{"c":196.495,"h":196.805,"l":195.99,"n":344,"o":196.375,"t":"2026-10-12T14:45:00Z","v":8170,"vw":196.409503},{"c":196.375,"h":197.1,"l":196.31,"n":617,"o":196.47,"t":"2026-10-12T15:00:00Z","v":20271,"vw":196.592518},{"c":196.66,"h":196.81,"l":196.16,"n":397,"o":196.21,"t":"2026-10-12T15:15:00Z","v":8391,"vw":196.522021},{"c":196.2,"h":196.7197,"l":195.885,"n":510,"o":196.15,"t":"2026-10-12T15:30:00Z","v":13134,"vw":196.332834},{"c":195.84,"h":196.68,"l":195.635,"n":351,"o":196.09,"t":"2026-10-12T15:45:00Z","v":11053,"vw":196.284683},{"c":195.64,"h":196.61,"l":195.27,"n":678,"o":195.76,"t":"2026-10-12T16:00:00Z","v":30047,"vw":196.196769},{"c":195.325,"h":195.54,"l":194.992,"n":408,"o":195.16,"t":"2026-10-12T16:15:00Z","v":9665,"vw":195.241119},{"c":195.35,"h":196.01,"l":195.32,"n":438,"o":195.32,"t":"2026-10-12T16:30:00Z","v":10044,"vw":195.649732},{"c":195.396,"h":195.396,"l":194.775,"n":456,"o":195.37,"t":"2026-10-12T16:45:00Z","v":10469,"vw":195.179741},{"c":195.04,"h":195.47,"l":194.83,"n":380,"o":195.46,"t":"2026-10-12T17:00:00Z","v":14125,"vw":195.133418},{"c":195.525,"h":195.72,"l":194.87,"n":261,"o":194.97,"t":"2026-10-12T17:15:00Z","v":5565,"vw":195.376489},{"c":194.96,"h":195.38,"l":194.855,"n":179,"o":195.37,"t":"2026-10-12T17:30:00Z","v":5816,"vw":195.059201},{"c":194.265,"h":195.315,"l":194.265,"n":401,"o":195.05,"t":"2026-10-12T17:45:00Z","v":8183,"vw":194.983844},{"c":194.33,"h":194.5,"l":194.26,"n":293,"o":194.41,"t":"2026-10-12T18:00:00Z","v":5912,"vw":194.401008},{"c":193.93,"h":194.48,"l":193.3378,"n":498,"o":194.47,"t":"2026-10-12T18:15:00Z","v":14606,"vw":193.790082},{"c":194.76,"h":194.76,"l":193.63,"n":465,"o":193.67,"t":"2026-10-12T18:30:00Z","v":13668,"vw":194.235964},{"c":195.34,"h":195.34,"l":194.72,"n":408,"o":194.72,"t":"2026-10-12T18:45:00Z","v":9935,"vw":195.102371},{"c":196.21,"h":196.42,"l":195.33,"n":640,"o":195.33,"t":"2026-10-12T19:00:00Z","v":17187,"vw":195.942987},{"c":196.47,"h":196.6999,"l":195.86,"n":664,"o":196.27,"t":"2026-10-12T19:15:00Z","v":19286,"vw":196.279886},{"c":196.665,"h":196.83,"l":196.27,"n":1058,"o":196.37,"t":"2026-10-12T19:30:00Z","v":27594,"vw":196.515282},{"c":196.77,"h":197.28,"l":195.6501,"n":2473,"o":196.55,"t":"2026-10-12T19:45:00Z","v":97877,"vw":196.682237},{"c":196.77,"h":196.77,"l":196.77,"n":44,"o":196.77,"t":"2026-10-12T20:00:00Z","v":73645,"vw":196.77},{"c":196.77,"h":196.77,"l":196.77,"n":1,"o":196.77,"t":"2026-10-12T20:15:00Z","v":25975,"vw":196.77},{"c":196.8,"h":196.8,"l":196.8,"n":2,"o":196.8,"t":"2026-10-13T13:00:00Z","v":105,"vw":196.8},{"c":201.115,"h":201.9899,"l":195.49,"n":409,"o":195.49,"t":"2026-10-13T13:30:00Z","v":21689,"vw":198.334997},{"c":200.76,"h":201.12,"l":199.48,"n":207,"o":201.12,"t":"2026-10-13T13:45:00Z","v":5151,"vw":200.321798},{"c":200.72,"h":200.91,"l":199.795,"n":464,"o":200.0225,"t":"2026-10-13T14:00:00Z","v":9816,"vw":200.389889},{"c":200.91,"h":201.43,"l":199.788,"n":533,"o":200.755,"t":"2026-10-13T14:15:00Z","v":20482,"vw":200.660791},{"c":199.385,"h":201.355,"l":199.18,"n":587,"o":200.91,"t":"2026-10-13T14:30:00Z","v":21839,"vw":200.101847},{"c":198.22,"h":199.49,"l":198.16,"n":413,"o":199.49,"t":"2026-10-13T14:45:00Z","v":10797,"vw":198.962306},{"c":199.23,"h":199.67,"l":197.88,"n":578,"o":198.22,"t":"2026-10-13T15:00:00Z","v":21316,"vw":198.475582},{"c":198.99,"h":199.76,"l":198.81,"n":490,"o":199.43,"t":"2026-10-13T15:15:00Z","v":19596,"vw":199.263602},{"c":198.95,"h":199.505,"l":198.71,"n":325,"o":199.07,"t":"2026-10-13T15:30:00Z","v":9352,"vw":199.026994},{"c":199.585,"h":199.79,"l":198.88,"n":217,"o":199.09,"t":"2026-10-13T15:45:00Z","v":7193,"vw":199.262257},{"c":200.3625,"h":200.44,"l":199.48,"n":479,"o":199.81,"t":"2026-10-13T16:00:00Z","v":17547,"vw":199.86456},{"c":200.08,"h":200.79,"l":199.37,"n":457,"o":200.66,"t":"2026-10-13T16:15:00Z","v":18743,"vw":199.974254},{"c":199.115,"h":199.885,"l":198.91,"n":236,"o":199.885,"t":"2026-10-13T16:30:00Z","v":7898,"vw":199.524308},{"c":199.175,"h":199.36,"l":198.82,"n":259,"o":199.36,"t":"2026-10-13T16:45:00Z","v":7238,"vw":199.080138},{"c":199.235,"h":199.31,"l":198.865,"n":306,"o":199.17,"t":"2026-10-13T17:00:00Z","v":8596,"vw":199.179587},{"c":199.05,"h":199.225,"l":198.855,"n":270,"o":199.225,"t":"2026-10-13T17:15:00Z","v":9876,"vw":199.06809},{"c":198.985,"h":199.3,"l":198.615,"n":395,"o":199.055,"t":"2026-10-13T17:30:00Z","v":12234,"vw":198.983498},{"c":198.89,"h":198.89,"l":198.585,"n":195,"o":198.78,"t":"2026-10-13T17:45:00Z","v":4958,"vw":198.746756},{"c":198.73,"h":199.055,"l":198.305,"n":332,"o":198.89,"t":"2026-10-13T18:00:00Z","v":10885,"vw":198.660306},{"c":198.685,"h":199.17,"l":198.685,"n":279,"o":198.71,"t":"2026-10-13T18:15:00Z","v":8357,"vw":198.847131},{"c":199.5,"h":199.7099,"l":198.645,"n":430,"o":198.645,"t":"2026-10-13T18:30:00Z","v":16808,"vw":199.061901},{"c":199.98,"h":200,"l":199.125,"n":564,"o":199.54,"t":"2026-10-13T18:45:00Z","v":20340,"vw":199.641358},{"c":199.715,"h":199.99,"l":199.59,"n":349,"o":199.74,"t":"2026-10-13T19:00:00Z","v":12858,"vw":199.815027},{"c":198.835,"h":199.88,"l":198.835,"n":611,"o":199.73,"t":"2026-10-13T19:15:00Z","v":21387,"vw":199.468852},{"c":199.42,"h":199.73,"l":199,"n":621,"o":199.03,"t":"2026-10-13T19:30:00Z","v":19763,"vw":199.434528},{"c":198.12,"h":199.63,"l":197.36,"n":2915,"o":199.52,"t":"2026-10-13T19:45:00Z","v":135537,"vw":198.065043},{"c":198.11,"h":198.11,"l":198.11,"n":45,"o":198.11,"t":"2026-10-13T20:00:00Z","v":134564,"vw":198.11},{"c":198.24,"h":198.24,"l":198.24,"n":7,"o":198.24,"t":"2026-10-14T09:45:00Z","v":128,"vw":198.24},{"c":196.8,"h":196.8,"l":196.8,"n":2,"o":196.8,"t":"2026-10-14T12:00:00Z","v":126,"vw":196.8},{"c":195.01,"h":195.01,"l":195.01,"n":5,"o":195.01,"t":"2026-10-14T13:15:00Z","v":203,"vw":195.01},{"c":194.78,"h":196.13,"l":192.37,"n":588,"o":192.96,"t":"2026-10-14T13:30:00Z","v":33754,"vw":194.008674},{"c":194.14,"h":195.46,"l":194.14,"n":228,"o":194.55,"t":"2026-10-14T13:45:00Z","v":5498,"vw":194.794146},{"c":193.55,"h":194.475,"l":192.38,"n":619,"o":193.65,"t":"2026-10-14T14:00:00Z","v":15310,"vw":193.408542},{"c":192.77,"h":194.01,"l":192.77,"n":665,"o":193.77,"t":"2026-10-14T14:15:00Z","v":23245,"vw":193.327981},{"c":192.19,"h":192.745,"l":192.19,"n":142,"o":192.745,"t":"2026-10-14T14:30:00Z","v":2541,"vw":192.526429},{"c":192.075,"h":192.7,"l":191.57,"n":617,"o":192.2425,"t":"2026-10-14T14:45:00Z","v":17748,"vw":192.113248},{"c":188.79,"h":192.37,"l":187.375,"n":1354,"o":192.37,"t":"2026-10-14T15:00:00Z","v":52591,"vw":189.303697},{"c":189.4,"h":190,"l":188.6,"n":505,"o":188.6,"t":"2026-10-14T15:15:00Z","v":11827,"vw":189.304214},{"c":188.14,"h":188.7,"l":188.1,"n":539,"o":188.7,"t":"2026-10-14T15:30:00Z","v":9256,"vw":188.286174},{"c":188.18,"h":188.5,"l":187.54,"n":768,"o":188.08,"t":"2026-10-14T15:45:00Z","v":16377,"vw":187.991993},{"c":188.1,"h":189.46,"l":188.1,"n":598,"o":188.155,"t":"2026-10-14T16:00:00Z","v":15696,"vw":188.756594},{"c":188.6,"h":188.74,"l":187.82,"n":388,"o":188.2,"t":"2026-10-14T16:15:00Z","v":13393,"vw":188.434151},{"c":189.32,"h":189.51,"l":188.49,"n":484,"o":188.63,"t":"2026-10-14T16:30:00Z","v":11348,"vw":188.994834},{"c":189.085,"h":189.65,"l":189,"n":377,"o":189.52,"t":"2026-10-14T16:45:00Z","v":10390,"vw":189.335477},{"c":188.905,"h":189.32,"l":188.84,"n":372,"o":189.31,"t":"2026-10-14T17:00:00Z","v":7680,"vw":189.031333},{"c":188.755,"h":189.37,"l":188.7,"n":469,"o":189.09,"t":"2026-10-14T17:15:00Z","v":13802,"vw":189.09517},{"c":188.605,"h":189.16,"l":188.605,"n":399,"o":188.71,"t":"2026-10-14T17:30:00Z","v":9604,"vw":188.790389},{"c":188.925,"h":188.945,"l":188.46,"n":453,"o":188.51,"t":"2026-10-14T17:45:00Z","v":8543,"vw":188.760831},{"c":189.99,"h":189.99,"l":188.635,"n":654,"o":188.95,"t":"2026-10-14T18:00:00Z","v":18638,"vw":189.265075},{"c":189.43,"h":189.915,"l":189.235,"n":403,"o":189.85,"t":"2026-10-14T18:15:00Z","v":12617,"vw":189.572335},{"c":189.9751,"h":190.07,"l":189.405,"n":631,"o":189.65,"t":"2026-10-14T18:30:00Z","v":14711,"vw":189.819636},{"c":189.105,"h":190.17,"l":189.105,"n":646,"o":190.025,"t":"2026-10-14T18:45:00Z","v":14815,"vw":189.825191},{"c":189.3,"h":189.505,"l":188.615,"n":725,"o":188.915,"t":"2026-10-14T19:00:00Z","v":19359,"vw":188.94791},{"c":189.66,"h":189.88,"l":189.19,"n":565,"o":189.19,"t":"2026-10-14T19:15:00Z","v":11822,"vw":189.507106},{"c":189.695,"h":190.23,"l":189.4,"n":1178,"o":189.91,"t":"2026-10-14T19:30:00Z","v":34477,"vw":189.713121},{"c":189.68,"h":189.8,"l":189.05,"n":2923,"o":189.62,"t":"2026-10-14T19:45:00Z","v":103031,"vw":189.392365},{"c":189.63,"h":189.71,"l":189.63,"n":60,"o":189.71,"t":"2026-10-14T20:00:00Z","v":69953,"vw":189.630165},{"c":188.21,"h":188.65,"l":184.8,"n":429,"o":185.88,"t":"2026-10-15T13:30:00Z","v":15047,"vw":186.494806},{"c":187.91,"h":189,"l":186.18,"n":510,"o":188.24,"t":"2026-10-15T13:45:00Z","v":23285,"vw":187.944817},{"c":189.96,"h":191.26,"l":188,"n":569,"o":188.48,"t":"2026-10-15T14:00:00Z","v":15442,"vw":189.316218},{"c":188.98,"h":190.06,"l":188.441417,"n":462,"o":190.06,"t":"2026-10-15T14:15:00Z","v":13071,"vw":189.125},{"c":189.33,"h":189.87,"l":188.43,"n":411,"o":188.98,"t":"2026-10-15T14:30:00Z","v":10846,"vw":189.158071},{"c":190.03,"h":190.25,"l":189.06,"n":405,"o":189.33,"t":"2026-10-15T14:45:00Z","v":11610,"vw":189.552511},{"c":189.73,"h":190.39,"l":189.09,"n":340,"o":190.39,"t":"2026-10-15T15:00:00Z","v":10515,"vw":189.606314},{"c":190.06,"h":190.44,"l":189.48,"n":221,"o":190.17,"t":"2026-10-15T15:15:00Z","v":4490,"vw":189.819168},{"c":188.5825,"h":189.85,"l":188.37,"n":334,"o":189.85,"t":"2026-10-15T15:30:00Z","v":9926,"vw":189.394507},{"c":188.97,"h":189.07,"l":188.37,"n":255,"o":188.58,"t":"2026-10-15T15:45:00Z","v":10876,"vw":188.90115},{"c":189.69,"h":189.75,"l":188.96,"n":317,"o":188.96,"t":"2026-10-15T16:00:00Z","v":9379,"vw":189.292409},{"c":189.175,"h":189.94,"l":189.17,"n":302,"o":189.53,"t":"2026-10-15T16:15:00Z","v":10028,"vw":189.638876},{"c":190.005,"h":190.25,"l":188.93,"n":393,"o":189.18,"t":"2026-10-15T16:30:00Z","v":13974,"vw":189.795231},{"c":191.155,"h":191.37,"l":190.1,"n":430,"o":190.1,"t":"2026-10-15T16:45:00Z","v":15358,"vw":190.514031},{"c":190.3,"h":191.43,"l":190.3,"n":401,"o":190.99,"t":"2026-10-15T17:00:00Z","v":15973,"vw":191.064713},{"c":189.76,"h":190.69,"l":189.353805,"n":308,"o":190.51,"t":"2026-10-15T17:15:00Z","v":12196,"vw":189.992875},{"c":189.51,"h":189.78,"l":189.5,"n":282,"o":189.78,"t":"2026-10-15T17:30:00Z","v":5442,"vw":189.633088},{"c":189.1,"h":189.53,"l":189.07,"n":287,"o":189.405,"t":"2026-10-15T17:45:00Z","v":6534,"vw":189.276257},{"c":188.605,"h":189.4795,"l":188.33,"n":463,"o":189.23,"t":"2026-10-15T18:00:00Z","v":15683,"vw":188.802503},{"c":188.5325,"h":188.7997,"l":188.255,"n":283,"o":188.7997,"t":"2026-10-15T18:15:00Z","v":7740,"vw":188.464498},{"c":188.56,"h":189,"l":188.555,"n":340,"o":188.67,"t":"2026-10-15T18:30:00Z","v":9492,"vw":188.790655},{"c":189.37,"h":189.49,"l":188.9,"n":607,"o":188.9097,"t":"2026-10-15T18:45:00Z","v":12261,"vw":189.134809},{"c":189.49,"h":189.67,"l":189.255,"n":413,"o":189.265,"t":"2026-10-15T19:00:00Z","v":9767,"vw":189.479351},{"c":189.87,"h":190.2599,"l":189.49,"n":775,"o":189.5,"t":"2026-10-15T19:15:00Z","v":18644,"vw":189.992717},{"c":190.56,"h":190.765,"l":189.76,"n":826,"o":189.89,"t":"2026-10-15T19:30:00Z","v":28200,"vw":190.007205},{"c":192.565,"h":193.27,"l":190.39,"n":2257,"o":190.39,"t":"2026-10-15T19:45:00Z","v":80287,"vw":192.010556},{"c":193.2,"h":193.2,"l":192.65,"n":58,"o":192.65,"t":"2026-10-15T20:00:00Z","v":93203,"vw":192.650771},{"c":192.65,"h":192.65,"l":192.65,"n":1,"o":192.65,"t":"2026-10-15T20:15:00Z","v":8880,"vw":192.65},{"c":186.36,"h":197.23,"l":186.36,"n":339,"o":193.56,"t":"2026-10-16T13:30:00Z","v":14713,"vw":192.611125},{"c":185.845,"h":187.895,"l":185.845,"n":326,"o":187.895,"t":"2026-10-16T13:45:00Z","v":12970,"vw":186.139435},{"c":184.32,"h":187.1799,"l":182.62,"n":1009,"o":186.24,"t":"2026-10-16T14:00:00Z","v":87378,"vw":185.823648},{"c":181.89,"h":184.87,"l":181.89,"n":276,"o":183.82,"t":"2026-10-16T14:15:00Z","v":6667,"vw":183.401312},{"c":184.06,"h":184.43,"l":180.985,"n":591,"o":181.33,"t":"2026-10-16T14:30:00Z","v":21228,"vw":183.175112},{"c":182.87,"h":185.36,"l":182.87,"n":411,"o":184.43,"t":"2026-10-16T14:45:00Z","v":12202,"vw":184.385045},{"c":179.905,"h":183.195,"l":179.905,"n":798,"o":183.195,"t":"2026-10-16T15:00:00Z","v":37212,"vw":181.637966},{"c":179.45,"h":180.14,"l":179.04,"n":549,"o":179.9,"t":"2026-10-16T15:15:00Z","v":18587,"vw":179.73252},{"c":179.36,"h":179.86,"l":178.87,"n":298,"o":179.86,"t":"2026-10-16T15:30:00Z","v":9515,"vw":179.456322},{"c":177.96,"h":179.35,"l":177.65,"n":443,"o":179.35,"t":"2026-10-16T15:45:00Z","v":19282,"vw":178.698604},{"c":180.295,"h":180.675,"l":177.57,"n":390,"o":177.57,"t":"2026-10-16T16:00:00Z","v":13213,"vw":179.364594},{"c":179.62,"h":179.73,"l":178.5,"n":395,"o":179.66,"t":"2026-10-16T16:15:00Z","v":11738,"vw":179.263558},{"c":180.18,"h":180.22,"l":178.83,"n":296,"o":179.55,"t":"2026-10-16T16:30:00Z","v":9611,"vw":179.605343},{"c":180.23,"h":180.55,"l":180.05,"n":188,"o":180.205,"t":"2026-10-16T16:45:00Z","v":7377,"vw":180.407829},{"c":179.4,"h":180.5,"l":179.4,"n":371,"o":180.32,"t":"2026-10-16T17:00:00Z","v":10446,"vw":179.883041},{"c":179.085,"h":179.79,"l":178.735,"n":344,"o":179.185,"t":"2026-10-16T17:15:00Z","v":11360,"vw":179.222049},{"c":179.62,"h":179.94,"l":179.01,"n":298,"o":179.47,"t":"2026-10-16T17:30:00Z","v":7408,"vw":179.60826},{"c":179.76,"h":179.79,"l":179.09,"n":372,"o":179.355,"t":"2026-10-16T17:45:00Z","v":14935,"vw":179.546131},{"c":180.47,"h":180.47,"l":179.25,"n":417,"o":179.5425,"t":"2026-10-16T18:00:00Z","v":13017,"vw":179.77168},{"c":180.61,"h":181.13,"l":180.0798,"n":173,"o":180.625,"t":"2026-10-16T18:15:00Z","v":3759,"vw":180.622312},{"c":181.1,"h":181.24,"l":180.48,"n":524,"o":180.93,"t":"2026-10-16T18:30:00Z","v":16031,"vw":180.762363},{"c":181.22,"h":181.51,"l":181.13,"n":179,"o":181.15,"t":"2026-10-16T18:45:00Z","v":4464,"vw":181.201389},{"c":180.36,"h":181.205,"l":179.27,"n":966,"o":181.205,"t":"2026-10-16T19:00:00Z","v":41814,"vw":180.173301},{"c":181.065,"h":181.155,"l":179.855,"n":858,"o":180.24,"t":"2026-10-16T19:15:00Z","v":31569,"vw":180.319777},{"c":180.74,"h":181.5,"l":180.73,"n":1195,"o":181.23,"t":"2026-10-16T19:30:00Z","v":40612,"vw":181.1144},{"c":181.04,"h":181.8,"l":180.375,"n":3495,"o":180.73,"t":"2026-10-16T19:45:00Z","v":129515,"vw":181.045069},{"c":181.05,"h":181.05,"l":180.7,"n":47,"o":181.05,"t":"2026-10-16T20:00:00Z","v":361962,"vw":181.04973},{"c":181.05,"h":181.05,"l":181.05,"n":2,"o":181.05,"t":"2026-10-16T20:15:00Z","v":19360,"vw":181.05},{"c":181.5,"h":181.5,"l":181.5,"n":3,"o":181.5,"t":"2026-10-19T12:00:00Z","v":405,"vw":181.5},{"c":184.06,"h":184.06,"l":184.06,"n":1,"o":184.06,"t":"2026-10-19T13:15:00Z","v":100,"vw":184.06},{"c":184.115,"h":186.97,"l":184.09,"n":250,"o":184.18,"t":"2026-10-19T13:30:00Z","v":15668,"vw":184.582742},{"c":185.535,"h":186.125,"l":184.075,"n":430,"o":184.1,"t":"2026-10-19T13:45:00Z","v":24243,"vw":184.962487},{"c":185.58,"h":186.385,"l":184.59,"n":414,"o":185.12,"t":"2026-10-19T14:00:00Z","v":26608,"vw":185.310182},{"c":185.69,"h":186.45,"l":184.99,"n":308,"o":185.61,"t":"2026-10-19T14:15:00Z","v":13649,"vw":185.728911},{"c":185.465,"h":186.13,"l":185,"n":213,"o":186.08,"t":"2026-10-19T14:30:00Z","v":6341,"vw":185.63673},{"c":186.79,"h":187.13,"l":185.56,"n":310,"o":185.56,"t":"2026-10-19T14:45:00Z","v":7876,"vw":186.565808},{"c":186.625,"h":187.3,"l":186.28,"n":368,"o":186.65,"t":"2026-10-19T15:00:00Z","v":8433,"vw":186.836248},{"c":186.73,"h":186.8,"l":186.4,"n":266,"o":186.6,"t":"2026-10-19T15:15:00Z","v":6940,"vw":186.595999},{"c":187.895,"h":187.895,"l":186.71,"n":354,"o":186.99,"t":"2026-10-19T15:30:00Z","v":9860,"vw":187.484633},{"c":188.55,"h":188.89,"l":187.805,"n":362,"o":187.805,"t":"2026-10-19T15:45:00Z","v":10783,"vw":188.300738},{"c":187.59,"h":188.74,"l":187.2,"n":428,"o":188.74,"t":"2026-10-19T16:00:00Z","v":11531,"vw":187.581256},{"c":187.1,"h":187.48,"l":186.845,"n":214,"o":187.48,"t":"2026-10-19T16:15:00Z","v":7887,"vw":187.145431},{"c":187.01,"h":187.045,"l":186.605,"n":236,"o":187.015,"t":"2026-10-19T16:30:00Z","v":8615,"vw":186.899091},{"c":186.73,"h":187.02,"l":186.68,"n":197,"o":187.02,"t":"2026-10-19T16:45:00Z","v":4409,"vw":186.871794},{"c":187.22,"h":187.7,"l":186.725,"n":246,"o":186.725,"t":"2026-10-19T17:00:00Z","v":7443,"vw":187.101321},{"c":187.86,"h":188.285,"l":187.41,"n":288,"o":187.41,"t":"2026-10-19T17:15:00Z","v":8943,"vw":187.773589},{"c":188.04,"h":188.04,"l":187.645,"n":225,"o":187.645,"t":"2026-10-19T17:30:00Z","v":5919,"vw":187.803957},{"c":188.03,"h":188.16,"l":187.78,"n":182,"o":188.055,"t":"2026-10-19T17:45:00Z","v":4462,"vw":187.967059},{"c":187.965,"h":188.355,"l":187.6,"n":401,"o":188.285,"t":"2026-10-19T18:00:00Z","v":12129,"vw":187.859555},{"c":187.6,"h":188.23,"l":187.55,"n":302,"o":188.23,"t":"2026-10-19T18:15:00Z","v":12997,"vw":187.710502},{"c":187.95,"h":187.96,"l":187.665,"n":356,"o":187.68,"t":"2026-10-19T18:30:00Z","v":11339,"vw":187.763996},{"c":189.63,"h":189.66,"l":187.97,"n":665,"o":187.97,"t":"2026-10-19T18:45:00Z","v":29681,"vw":188.389731},{"c":189.04,"h":190.125,"l":188.905,"n":868,"o":189.635,"t":"2026-10-19T19:00:00Z","v":25298,"vw":189.459572},{"c":189.995,"h":190.23,"l":189.06,"n":773,"o":189.07,"t":"2026-10-19T19:15:00Z","v":24437,"vw":189.862609},{"c":190.51,"h":190.72,"l":189.73,"n":1121,"o":189.995,"t":"2026-10-19T19:30:00Z","v":35643,"vw":190.198578},{"c":190.24,"h":190.895,"l":189.62,"n":3176,"o":190.565,"t":"2026-10-19T19:45:00Z","v":139604,"vw":190.249594},{"c":190.08,"h":190.08,"l":190.08,"n":38,"o":190.08,"t":"2026-10-19T20:00:00Z","v":99175,"vw":190.08},{"c":190.08,"h":190.08,"l":190.08,"n":1,"o":190.08,"t":"2026-10-19T20:15:00Z","v":10269,"vw":190.08},{"c":190.09,"h":190.09,"l":190.09,"n":2,"o":190.09,"t":"2026-10-20T08:00:00Z","v":150,"vw":190.09},{"c":190.41,"h":190.41,"l":190.41,"n":10,"o":190.41,"t":"2026-10-20T10:15:00Z","v":202,"vw":190.41},{"c":190.24,"h":190.24,"l":190.24,"n":6,"o":190.24,"t":"2026-10-20T11:00:00Z","v":335,"vw":190.24},{"c":183.4525,"h":190.82,"l":183.4525,"n":341,"o":189.32,"t":"2026-10-20T13:30:00Z","v":15583,"vw":188.393937},{"c":187.815,"h":188.4537,"l":183.775,"n":407,"o":183.8,"t":"2026-10-20T13:45:00Z","v":9917,"vw":185.576303},{"c":188.635,"h":189.86,"l":187.21,"n":464,"o":187.21,"t":"2026-10-20T14:00:00Z","v":10964,"vw":188.597736},{"c":189.525,"h":189.63,"l":188.99,"n":277,"o":189.02,"t":"2026-10-20T14:15:00Z","v":6272,"vw":189.288128},{"c":189.505,"h":189.66,"l":188.72,"n":472,"o":189.535,"t":"2026-10-20T14:30:00Z","v":11469,"vw":189.233324},{"c":189.61,"h":190.06,"l":189.39,"n":355,"o":189.775,"t":"2026-10-20T14:45:00Z","v":6785,"vw":189.776595},{"c":189.63,"h":189.7891,"l":188.61,"n":526,"o":189.35,"t":"2026-10-20T15:00:00Z","v":11283,"vw":189.350825},{"c":190.31,"h":190.37,"l":189.605,"n":377,"o":189.63,"t":"2026-10-20T15:15:00Z","v":8633,"vw":190.025654},{"c":190.16,"h":190.21,"l":189.57,"n":225,"o":189.92,"t":"2026-10-20T15:30:00Z","v":4627,"vw":189.936198},{"c":189.861,"h":190.58,"l":189.861,"n":237,"o":190.11,"t":"2026-10-20T15:45:00Z","v":6857,"vw":190.199988},{"c":190.795,"h":191.39,"l":190.315,"n":364,"o":190.4,"t":"2026-10-20T16:00:00Z","v":10949,"vw":190.85037},{"c":191,"h":191.38,"l":190.5775,"n":280,"o":191.07,"t":"2026-10-20T16:15:00Z","v":9990,"vw":190.991841},{"c":190.825,"h":191.2,"l":190.43,"n":239,"o":190.915,"t":"2026-10-20T16:30:00Z","v":6998,"vw":190.95099},{"c":191.05,"h":191.375,"l":190.85,"n":297,"o":190.85,"t":"2026-10-20T16:45:00Z","v":10645,"vw":191.046503},{"c":190.33,"h":191.22,"l":190.33,"n":248,"o":191.22,"t":"2026-10-20T17:00:00Z","v":5931,"vw":190.73347},{"c":190.76,"h":191.2499,"l":190.44,"n":271,"o":190.575,"t":"2026-10-20T17:15:00Z","v":7696,"vw":190.76266},{"c":190.79,"h":190.905,"l":190.58,"n":254,"o":190.755,"t":"2026-10-20T17:30:00Z","v":5718,"vw":190.741371},{"c":190.47,"h":190.92,"l":190.47,"n":434,"o":190.6,"t":"2026-10-20T17:45:00Z","v":19403,"vw":190.660498},{"c":190.3251,"h":190.99,"l":190.155,"n":487,"o":190.92,"t":"2026-10-20T18:00:00Z","v":12973,"vw":190.608033},{"c":190.6,"h":190.84,"l":190.205,"n":144,"o":190.58,"t":"2026-10-20T18:15:00Z","v":4879,"vw":190.595569},{"c":189.775,"h":190.7,"l":189.62,"n":252,"o":190.69,"t":"2026-10-20T18:30:00Z","v":6018,"vw":190.305578},{"c":189.94,"h":190.13,"l":189.76,"n":393,"o":189.76,"t":"2026-10-20T18:45:00Z","v":10757,"vw":189.978646},{"c":190.215,"h":190.45,"l":189.985,"n":431,"o":190.065,"t":"2026-10-20T19:00:00Z","v":12162,"vw":190.221409},{"c":190.83,"h":191.26,"l":190.21,"n":845,"o":190.295,"t":"2026-10-20T19:15:00Z","v":39548,"vw":190.577671},{"c":189.53,"h":190.77,"l":189.53,"n":595,"o":190.76,"t":"2026-10-20T19:30:00Z","v":21150,"vw":190.022082},{"c":190.36,"h":191,"l":188.95,"n":2455,"o":189.56,"t":"2026-10-20T19:45:00Z","v":85530,"vw":190.13099},{"c":190.47,"h":190.47,"l":190.334,"n":49,"o":190.334,"t":"2026-10-20T20:00:00Z","v":86606,"vw":190.469819},{"c":191.4,"h":191.5,"l":191.4,"n":9,"o":191.5,"t":"2026-10-21T10:00:00Z","v":608,"vw":191.483028},{"c":191.2,"h":191.2,"l":191.2,"n":5,"o":191.2,"t":"2026-10-21T11:15:00Z","v":109,"vw":191.2},{"c":192.175,"h":192.955,"l":189.86,"n":288,"o":190.79,"t":"2026-10-21T13:30:00Z","v":16396,"vw":191.179191},{"c":193.95,"h":194.45,"l":192.4,"n":210,"o":192.4,"t":"2026-10-21T13:45:00Z","v":6967,"vw":193.569933},{"c":194.4,"h":195.22,"l":193.62,"n":403,"o":193.955,"t":"2026-10-21T14:00:00Z","v":11530,"vw":194.317716},{"c":195.345,"h":195.885,"l":194.448,"n":467,"o":194.448,"t":"2026-10-21T14:15:00Z","v":15210,"vw":195.289198},{"c":195.665,"h":195.99,"l":194.81,"n":542,"o":195.28,"t":"2026-10-21T14:30:00Z","v":16827,"vw":195.543887},{"c":195.8,"h":196.68,"l":195.51,"n":441,"o":195.59,"t":"2026-10-21T14:45:00Z","v":14582,"vw":196.066912},{"c":196.96,"h":197.375,"l":196.18,"n":500,"o":196.18,"t":"2026-10-21T15:00:00Z","v":17347,"vw":196.752674},{"c":197.21,"h":197.345,"l":196.61,"n":448,"o":197.185,"t":"2026-10-21T15:15:00Z","v":16734,"vw":197.018159},{"c":197.86,"h":198.37,"l":196.85,"n":679,"o":197.19,"t":"2026-10-21T15:30:00Z","v":21076,"vw":197.364674},{"c":198.555,"h":198.815,"l":197.1449,"n":534,"o":197.91,"t":"2026-10-21T15:45:00Z","v":20788,"vw":198.060724},{"c":198.915,"h":199.48,"l":198.23,"n":951,"o":198.615,"t":"2026-10-21T16:00:00Z","v":45404,"vw":198.835879},{"c":197.52,"h":198.65,"l":197.42,"n":176,"o":198.65,"t":"2026-10-21T16:15:00Z","v":4347,"vw":198.184565},{"c":197.59,"h":198,"l":197.37,"n":379,"o":197.515,"t":"2026-10-21T16:30:00Z","v":15323,"vw":197.853261},{"c":198.64,"h":198.64,"l":197.855,"n":542,"o":198.03,"t":"2026-10-21T16:45:00Z","v":23788,"vw":198.41042},{"c":200.15,"h":200.3724,"l":198.45,"n":484,"o":198.75,"t":"2026-10-21T17:00:00Z","v":18117,"vw":199.717171},{"c":200.12,"h":200.67,"l":199.025,"n":1279,"o":200.07,"t":"2026-10-21T17:15:00Z","v":63082,"vw":200.264417},{"c":200.07,"h":200.25,"l":199.48,"n":516,"o":200.07,"t":"2026-10-21T17:30:00Z","v":23809,"vw":199.922971},{"c":198.5,"h":200.13,"l":198.5,"n":589,"o":200.07,"t":"2026-10-21T17:45:00Z","v":21766,"vw":199.450786},{"c":198.16,"h":199.02,"l":197.88,"n":387,"o":198.505,"t":"2026-10-21T18:00:00Z","v":13710,"vw":198.53178},{"c":199.11,"h":199.58,"l":198.4,"n":258,"o":198.4,"t":"2026-10-21T18:15:00Z","v":10154,"vw":198.820666},{"c":199.08,"h":199.28,"l":198.45,"n":538,"o":199.115,"t":"2026-10-21T18:30:00Z","v":22029,"vw":198.936438},{"c":197.9875,"h":199.04,"l":197.9,"n":686,"o":199.035,"t":"2026-10-21T18:45:00Z","v":20839,"vw":198.229632},{"c":196.5,"h":198.03,"l":196.12,"n":966,"o":198.015,"t":"2026-10-21T19:00:00Z","v":38495,"vw":197.086859},{"c":195.915,"h":196.56,"l":195.815,"n":752,"o":196.46,"t":"2026-10-21T19:15:00Z","v":20520,"vw":196.212987},{"c":196.245,"h":196.54,"l":195.805,"n":1002,"o":195.81,"t":"2026-10-21T19:30:00Z","v":34721,"vw":196.187999},{"c":196.89,"h":197.2,"l":196.05,"n":3471,"o":196.34,"t":"2026-10-21T19:45:00Z","v":159668,"vw":196.805087},{"c":196.7,"h":196.7,"l":196.7,"n":40,"o":196.7,"t":"2026-10-21T20:00:00Z","v":91321,"vw":196.7},{"c":199,"h":199,"l":199,"n":1,"o":199,"t":"2026-10-21T21:30:00Z","v":100,"vw":199},{"c":194.99,"h":194.99,"l":194.99,"n":3,"o":194.99,"t":"2026-10-22T11:45:00Z","v":117,"vw":194.99},{"c":195.51,"h":195.51,"l":195.51,"n":7,"o":195.51,"t":"2026-10-22T13:00:00Z","v":205,"vw":195.51},{"c":201.8,"h":202,"l":197.06,"n":530,"o":197.06,"t":"2026-10-22T13:30:00Z","v":22499,"vw":199.490081},{"c":200.9648,"h":201.815,"l":199.93,"n":674,"o":201.815,"t":"2026-10-22T13:45:00Z","v":31265,"vw":201.153439},{"c":199.67,"h":200.38,"l":198.34,"n":439,"o":198.71,"t":"2026-10-22T14:00:00Z","v":12347,"vw":199.183675},{"c":200.1,"h":200.1,"l":198.85,"n":265,"o":200.03,"t":"2026-10-22T14:15:00Z","v":19969,"vw":199.679323},{"c":201.095,"h":201.16,"l":199.47,"n":556,"o":199.685,"t":"2026-10-22T14:30:00Z","v":19597,"vw":200.499208},{"c":203.56,"h":203.56,"l":200.9,"n":1179,"o":201.435,"t":"2026-10-22T14:45:00Z","v":63507,"vw":202.159314},{"c":203.73,"h":204.71,"l":202.4315,"n":1161,"o":203.31,"t":"2026-10-22T15:00:00Z","v":49179,"vw":203.150822},{"c":203.465,"h":204.9,"l":203.265,"n":939,"o":203.85,"t":"2026-10-22T15:15:00Z","v":36242,"vw":204.311685},{"c":202.06,"h":203.32,"l":202.06,"n":522,"o":203.32,"t":"2026-10-22T15:30:00Z","v":19453,"vw":202.865637},{"c":204.985,"h":205.435,"l":202.1165,"n":1131,"o":202.5401,"t":"2026-10-22T15:45:00Z","v":53468,"vw":204.290679},{"c":207.57,"h":207.69,"l":204.445,"n":978,"o":204.985,"t":"2026-10-22T16:00:00Z","v":40547,"vw":206.044265},{"c":207.52,"h":207.71,"l":206.655,"n":745,"o":207.7,"t":"2026-10-22T16:15:00Z","v":25698,"vw":207.268985},{"c":205.82,"h":207.54,"l":205.13,"n":1299,"o":207.395,"t":"2026-10-22T16:30:00Z","v":61737,"vw":206.360374},{"c":205.995,"h":205.995,"l":204.42,"n":753,"o":205.735,"t":"2026-10-22T16:45:00Z","v":30491,"vw":205.310627},{"c":205.975,"h":206.21,"l":204.96,"n":638,"o":205.92,"t":"2026-10-22T17:00:00Z","v":23185,"vw":205.644424},{"c":205.39,"h":205.74,"l":205.01,"n":713,"o":205.56,"t":"2026-10-22T17:15:00Z","v":23061,"vw":205.476126},{"c":205.78,"h":206.085,"l":205.23,"n":680,"o":205.67,"t":"2026-10-22T17:30:00Z","v":21174,"vw":205.63422},{"c":205.485,"h":205.98,"l":205.22,"n":721,"o":205.77,"t":"2026-10-22T17:45:00Z","v":21779,"vw":205.519661},{"c":205.52,"h":205.79,"l":204.435,"n":715,"o":205.36,"t":"2026-10-22T18:00:00Z","v":25674,"vw":204.981222},{"c":206.1,"h":207,"l":205.19,"n":979,"o":205.52,"t":"2026-10-22T18:15:00Z","v":41788,"vw":206.184418},{"c":206.3,"h":206.65,"l":205.03,"n":682,"o":206.02,"t":"2026-10-22T18:30:00Z","v":29237,"vw":206.124904},{"c":206.1,"h":206.57,"l":205.59,"n":757,"o":206.47,"t":"2026-10-22T18:45:00Z","v":30133,"vw":206.039369},{"c":208.21,"h":209.06,"l":205.15,"n":1177,"o":206.12,"t":"2026-10-22T19:00:00Z","v":53908,"vw":207.531103},{"c":209.435,"h":209.65,"l":208.29,"n":1137,"o":208.315,"t":"2026-10-22T19:15:00Z","v":49352,"vw":208.963118},{"c":208.15,"h":210.1,"l":207.91,"n":1649,"o":209.28,"t":"2026-10-22T19:30:00Z","v":74232,"vw":209.004104},{"c":208.42,"h":208.7,"l":207.21,"n":3634,"o":208.16,"t":"2026-10-22T19:45:00Z","v":160033,"vw":208.01282},{"c":208.2,"h":208.2,"l":208.2,"n":56,"o":208.2,"t":"2026-10-22T20:00:00Z","v":114465,"vw":208.2},{"c":209.07,"h":209.07,"l":209.07,"n":6,"o":209.07,"t":"2026-10-22T21:45:00Z","v":105,"vw":209.07}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.6263698630136987,"strike":267.1232876712329,"iv":0.635,"gamma":0.004773972602739727,"theta":-0.11674246575342466,"vega":0.10116575342465754,"rho":0.015147958557508643,"breakevenPct":28.545299437626916},{"delta":0.15,"premium":2.6366279069767438,"strike":255.34883720930233,"iv":0.6286837209302325,"gamma":0.006397674418604651,"theta":-0.15367906976744186,"vega":0.13417906976744187,"rho":0.022461009352933364,"breakevenPct":23.396692550953784},{"delta":0.2,"premium":3.8962742980561553,"strike":247.58099352051835,"iv":0.6421801295896328,"gamma":0.007466090712742981,"theta":-0.18897019438444926,"vega":0.16049373650107993,"rho":0.029577310989432105,"breakevenPct":20.28376515931244},{"delta":0.25,"premium":5.394654427645788,"strike":242.1814254859611,"iv":0.6751714902807775,"gamma":0.008060043196544277,"theta":-0.2259572354211663,"vega":0.18257796976241902,"rho":0.036531232192669044,"breakevenPct":18.417793042333628},{"delta":0.3,"premium":6.818450704225352,"strike":235.80281690140845,"iv":0.6788464788732395,"gamma":0.008803661971830986,"theta":-0.24862281690140844,"vega":0.20031408450704224,"rho":0.04351590100155378,"breakevenPct":16.047863206406372},{"delta":0.35,"premium":8.228103837471783,"strike":229.00677200902936,"iv":0.6638711060948081,"gamma":0.009589390519187358,"theta":-0.2605713318284424,"vega":0.21397990970654626,"rho":0.05049429423303238,"breakevenPct":13.471505164060424},{"delta":0.4,"premium":9.80823927765237,"strike":223.36343115124154,"iv":0.6546160270880361,"gamma":0.010097291196388261,"theta":-0.2677948081264108,"vega":0.2223884875846501,"rho":0.05734572632112908,"breakevenPct":11.528038661163203},{"delta":0.45,"premium":11.667304015296367,"strike":218.06883365200764,"iv":0.654661759082218,"gamma":0.010342065009560229,"theta":-0.27536367112810706,"vega":0.22794072657743786,"rho":0.0639997754304195,"breakevenPct":9.884793450664382},{"delta":0.5,"premium":13.937858508604206,"strike":213.2887189292543,"iv":0.6684284894837476,"gamma":0.010198661567877628,"theta":-0.2834420650095602,"vega":0.22927915869980878,"rho":0.07036263578879769,"breakevenPct":8.684448958654286},{"delta":0.55,"premium":16.30716417910448,"strike":208.44776119402985,"iv":0.6786605970149253,"gamma":0.010006865671641791,"theta":-0.2871994029850746,"vega":0.2282597014925373,"rho":0.07665693540916706,"breakevenPct":7.5022362716479325},{"delta":0.6,"premium":18.89422885572139,"strike":203.4726368159204,"iv":0.6810984079601989,"gamma":0.009708358208955223,"theta":-0.28142825870646765,"vega":0.2220407960199005,"rho":0.08280004981238875,"breakevenPct":6.3600065392652185},{"delta":0.65,"premium":21.362033582089552,"strike":198.59141791044777,"iv":0.6748274253731343,"gamma":0.00944365671641791,"theta":-0.2703289179104478,"vega":0.21403768656716418,"rho":0.08903149942780822,"breakevenPct":5.205649539645724},{"delta":0.7,"premium":23.820618556701028,"strike":193.81443298969072,"iv":0.6547134020618557,"gamma":0.0091340206185567,"theta":-0.24817422680412374,"vega":0.2009536082474227,"rho":0.09527827489196526,"breakevenPct":4.09673867431567},{"delta":0.75,"premium":27.58680203045685,"strike":188.35025380710658,"iv":0.6632857868020304,"gamma":0.00827005076142132,"theta":-0.23133654822335026,"vega":0.18365380710659898,"rho":0.10057998829001821,"breakevenPct":3.2845725534813517},{"delta":0.8,"premium":32.117162471395886,"strike":182.29977116704805,"iv":0.6743315789473684,"gamma":0.007167963386727688,"theta":-0.2092487414187643,"vega":0.16160503432494278,"rho":0.10531434938590191,"breakevenPct":2.557484879917701},{"delta":0.85,"premium":36.96811989100817,"strike":175.92643051771117,"iv":0.6709961852861036,"gamma":0.005985286103542235,"theta":-0.17663950953678476,"vega":0.13479100817438694,"rho":0.10983095006318022,"breakevenPct":1.8293157357436955},{"delta":0.9,"premium":42.81948529411765,"strike":168.71323529411765,"iv":0.6580742647058824,"gamma":0.004568382352941176,"theta":-0.1347205882352941,"vega":0.10142132352941177,"rho":0.11363483919719834,"breakevenPct":1.1779406840939854}],"put":[{"delta":0.1,"premium":2.5504439940402874,"strike":159.8306482347606,"iv":0.8408475175379041,"gamma":0.0035793662236217605,"theta":-0.1499396970057397,"vega":0.10161144458870622,"rho":-0.019295400542101285,"breakevenPct":24.771509905428644},{"delta":0.15,"premium":3.731649831649831,"strike":172.6094276094276,"iv":0.7521289562289561,"gamma":0.005317508417508417,"theta":-0.17710740740740738,"vega":0.13474175084175083,"rho":-0.028693396981969387,"breakevenPct":19.224289578716327},{"delta":0.2,"premium":5.214634146341464,"strike":180.5487804878049,"iv":0.7291804878048781,"gamma":0.0065768292682926825,"theta":-0.2058658536585366,"vega":0.16195243902439024,"rho":-0.03822367682862522,"breakevenPct":16.13615232148878},{"delta":0.25,"premium":7.064285714285714,"strike":186.60714285714286,"iv":0.7342178571428571,"gamma":0.007425,"theta":-0.2344392857142857,"vega":0.18367857142857144,"rho":-0.04795970356937234,"breakevenPct":14.123089327566298},{"delta":0.3,"premium":8.91421800947867,"strike":192.5473933649289,"iv":0.7241822274881516,"gamma":0.008256635071090047,"theta":-0.2520872037914692,"vega":0.2009722748815166,"rho":-0.057674184287879605,"breakevenPct":12.166654538934216},{"delta":0.35,"premium":11.012790697674417,"strike":198.09725158562367,"iv":0.7185972515856237,"gamma":0.008847780126849893,"theta":-0.2657059196617336,"vega":0.2141139534883721,"rho":-0.06755324500903971,"breakevenPct":10.515874641053585},{"delta":0.4,"premium":13.497058823529413,"strike":203.3613445378151,"iv":0.7200966386554623,"gamma":0.009168067226890756,"theta":-0.2753,"vega":0.2222327731092437,"rho":-0.07769348006779749,"breakevenPct":9.18626024093092},{"delta":0.45,"premium":16.070588235294117,"strike":208.61344537815125,"iv":0.7194663865546219,"gamma":0.009430672268907562,"theta":-0.28155,"vega":0.22837773109243698,"rho":-0.08789042326940545,"breakevenPct":7.905076221907901},{"delta":0.5,"premium":19.094708423326136,"strike":213.97408207343412,"iv":0.7198166306695465,"gamma":0.0095,"theta":-0.281689848812095,"vega":0.22948336933045357,"rho":-0.0984235909942319,"breakevenPct":6.787500047779215},{"delta":0.55,"premium":22.280453563714907,"strike":219.37365010799138,"iv":0.7205185745140389,"gamma":0.0095,"theta":-0.2796380129589633,"vega":0.22878142548596112,"rho":-0.10907736099369104,"breakevenPct":5.728609296275668},{"delta":0.6,"premium":25.878089887640446,"strike":224.96629213483146,"iv":0.715534382022472,"gamma":0.009301348314606741,"theta":-0.26772921348314604,"vega":0.22219415730337078,"rho":-0.12003290907406053,"breakevenPct":4.774380711153675},{"delta":0.65,"premium":29.60547445255474,"strike":230.63260340632604,"iv":0.7094827250608273,"gamma":0.009049391727493918,"theta":-0.25356569343065694,"vega":0.21413868613138687,"rho":-0.13108813171157233,"breakevenPct":3.8469751978900413},{"delta":0.7,"premium":33.98503649635036,"strike":236.71532846715328,"iv":0.7006627737226278,"gamma":0.008562773722627738,"theta":-0.2311204379562044,"vega":0.20008759124087594,"rho":-0.142660921154371,"breakevenPct":3.032337508584241},{"delta":0.75,"premium":39.44400324149109,"strike":243.72771474878445,"iv":0.6995158833063209,"gamma":0.007852674230145866,"theta":-0.20763047001620744,"vega":0.1831807131280389,"rho":-0.15506757470260757,"breakevenPct":2.289323428854755},{"delta":0.8,"premium":47.253291139240524,"strike":252.8607594936709,"iv":0.7153551898734178,"gamma":0.006756708860759492,"theta":-0.1833506329113924,"vega":0.1617784810126582,"rho":-0.16930510582583752,"breakevenPct":1.6561590116083686},{"delta":0.85,"premium":59.97376543209875,"strike":266.72839506172835,"iv":0.7583376543209875,"gamma":0.005294444444444446,"theta":-0.15670679012345684,"vega":0.13471604938271609,"rho":-0.1874127696360397,"breakevenPct":1.107461792878158}]},"raw":{"call":[{"delta":0.1,"premium":1.6263698630136987,"strike":267.1232876712329,"iv":0.635,"gamma":0.004773972602739727,"theta":-0.11674246575342466,"vega":0.10116575342465754,"rho":0.015147958557508643,"breakevenPct":28.545299437626916},{"delta":0.15,"premium":2.6366279069767438,"strike":255.34883720930233,"iv":0.6286837209302325,"gamma":0.006397674418604651,"theta":-0.15367906976744186,"vega":0.13417906976744187,"rho":0.022461009352933364,"breakevenPct":23.396692550953784},{"delta":0.2,"premium":3.8962742980561553,"strike":247.58099352051835,"iv":0.6421801295896328,"gamma":0.007466090712742981,"theta":-0.18897019438444926,"vega":0.16049373650107993,"rho":0.029577310989432105,"breakevenPct":20.28376515931244},{"delta":0.25,"premium":5.394654427645788,"strike":242.1814254859611,"iv":0.6751714902807775,"gamma":0.008060043196544277,"theta":-0.2259572354211663,"vega":0.18257796976241902,"rho":0.036531232192669044,"breakevenPct":18.417793042333628},{"delta":0.3,"premium":6.818450704225352,"strike":235.80281690140845,"iv":0.6788464788732395,"gamma":0.008803661971830986,"theta":-0.24862281690140844,"vega":0.20031408450704224,"rho":0.04351590100155378,"breakevenPct":16.047863206406372},{"delta":0.35,"premium":8.228103837471783,"strike":229.00677200902936,"iv":0.6638711060948081,"gamma":0.009589390519187358,"theta":-0.2605713318284424,"vega":0.21397990970654626,"rho":0.05049429423303238,"breakevenPct":13.471505164060424},{"delta":0.4,"premium":9.80823927765237,"strike":223.36343115124154,"iv":0.6546160270880361,"gamma":0.010097291196388261,"theta":-0.2677948081264108,"vega":0.2223884875846501,"rho":0.05734572632112908,"breakevenPct":11.528038661163203},{"delta":0.45,"premium":11.667304015296367,"strike":218.06883365200764,"iv":0.654661759082218,"gamma":0.010342065009560229,"theta":-0.27536367112810706,"vega":0.22794072657743786,"rho":0.0639997754304195,"breakevenPct":9.884793450664382},{"delta":0.5,"premium":13.937858508604206,"strike":213.2887189292543,"iv":0.6684284894837476,"gamma":0.010198661567877628,"theta":-0.2834420650095602,"vega":0.22927915869980878,"rho":0.07036263578879769,"breakevenPct":8.684448958654286},{"delta":0.55,"premium":16.30716417910448,"strike":208.44776119402985,"iv":0.6786605970149253,"gamma":0.010006865671641791,"theta":-0.2871994029850746,"vega":0.2282597014925373,"rho":0.07665693540916706,"breakevenPct":7.5022362716479325},{"delta":0.6,"premium":18.89422885572139,"strike":203.4726368159204,"iv":0.6810984079601989,"gamma":0.009708358208955223,"theta":-0.28142825870646765,"vega":0.2220407960199005,"rho":0.08280004981238875,"breakevenPct":6.3600065392652185},{"delta":0.65,"premium":21.362033582089552,"strike":198.59141791044777,"iv":0.6748274253731343,"gamma":0.00944365671641791,"theta":-0.2703289179104478,"vega":0.21403768656716418,"rho":0.08903149942780822,"breakevenPct":5.205649539645724},{"delta":0.7,"premium":23.820618556701028,"strike":193.81443298969072,"iv":0.6547134020618557,"gamma":0.0091340206185567,"theta":-0.24817422680412374,"vega":0.2009536082474227,"rho":0.09527827489196526,"breakevenPct":4.09673867431567},{"delta":0.75,"premium":27.58680203045685,"strike":188.35025380710658,"iv":0.6632857868020304,"gamma":0.00827005076142132,"theta":-0.23133654822335026,"vega":0.18365380710659898,"rho":0.10057998829001821,"breakevenPct":3.2845725534813517},{"delta":0.8,"premium":32.117162471395886,"strike":182.29977116704805,"iv":0.6743315789473684,"gamma":0.007167963386727688,"theta":-0.2092487414187643,"vega":0.16160503432494278,"rho":0.10531434938590191,"breakevenPct":2.557484879917701},{"delta":0.85,"premium":36.96811989100817,"strike":175.92643051771117,"iv":0.6709961852861036,"gamma":0.005985286103542235,"theta":-0.17663950953678476,"vega":0.13479100817438694,"rho":0.10983095006318022,"breakevenPct":1.8293157357436955},{"delta":0.9,"premium":42.81948529411765,"strike":168.71323529411765,"iv":0.6580742647058824,"gamma":0.004568382352941176,"theta":-0.1347205882352941,"vega":0.10142132352941177,"rho":0.11363483919719834,"breakevenPct":1.1779406840939854}],"put":[{"delta":0.1,"premium":2.5504439940402874,"strike":159.8306482347606,"iv":0.8408475175379041,"gamma":0.0035793662236217605,"theta":-0.1499396970057397,"vega":0.10161144458870622,"rho":-0.019295400542101285,"breakevenPct":24.771509905428644},{"delta":0.15,"premium":3.731649831649831,"strike":172.6094276094276,"iv":0.7521289562289561,"gamma":0.005317508417508417,"theta":-0.17710740740740738,"vega":0.13474175084175083,"rho":-0.028693396981969387,"breakevenPct":19.224289578716327},{"delta":0.2,"premium":5.214634146341464,"strike":180.5487804878049,"iv":0.7291804878048781,"gamma":0.0065768292682926825,"theta":-0.2058658536585366,"vega":0.16195243902439024,"rho":-0.03822367682862522,"breakevenPct":16.13615232148878},{"delta":0.25,"premium":7.064285714285714,"strike":186.60714285714286,"iv":0.7342178571428571,"gamma":0.007425,"theta":-0.2344392857142857,"vega":0.18367857142857144,"rho":-0.04795970356937234,"breakevenPct":14.123089327566298},{"delta":0.3,"premium":8.91421800947867,"strike":192.5473933649289,"iv":0.7241822274881516,"gamma":0.008256635071090047,"theta":-0.2520872037914692,"vega":0.2009722748815166,"rho":-0.057674184287879605,"breakevenPct":12.166654538934216},{"delta":0.35,"premium":11.012790697674417,"strike":198.09725158562367,"iv":0.7185972515856237,"gamma":0.008847780126849893,"theta":-0.2657059196617336,"vega":0.2141139534883721,"rho":-0.06755324500903971,"breakevenPct":10.515874641053585},{"delta":0.4,"premium":13.497058823529413,"strike":203.3613445378151,"iv":0.7200966386554623,"gamma":0.009168067226890756,"theta":-0.2753,"vega":0.2222327731092437,"rho":-0.07769348006779749,"breakevenPct":9.18626024093092},{"delta":0.45,"premium":16.070588235294117,"strike":208.61344537815125,"iv":0.7194663865546219,"gamma":0.009430672268907562,"theta":-0.28155,"vega":0.22837773109243698,"rho":-0.08789042326940545,"breakevenPct":7.905076221907901},{"delta":0.5,"premium":19.094708423326136,"strike":213.97408207343412,"iv":0.7198166306695465,"gamma":0.0095,"theta":-0.281689848812095,"vega":0.22948336933045357,"rho":-0.0984235909942319,"breakevenPct":6.787500047779215},{"delta":0.55,"premium":22.280453563714907,"strike":219.37365010799138,"iv":0.7205185745140389,"gamma":0.0095,"theta":-0.2796380129589633,"vega":0.22878142548596112,"rho":-0.10907736099369104,"breakevenPct":5.728609296275668},{"delta":0.6,"premium":25.878089887640446,"strike":224.96629213483146,"iv":0.715534382022472,"gamma":0.009301348314606741,"theta":-0.26772921348314604,"vega":0.22219415730337078,"rho":-0.12003290907406053,"breakevenPct":4.774380711153675},{"delta":0.65,"premium":29.60547445255474,"strike":230.63260340632604,"iv":0.7094827250608273,"gamma":0.009049391727493918,"theta":-0.25356569343065694,"vega":0.21413868613138687,"rho":-0.13108813171157233,"breakevenPct":3.8469751978900413},{"delta":0.7,"premium":33.98503649635036,"strike":236.71532846715328,"iv":0.7006627737226278,"gamma":0.008562773722627738,"theta":-0.2311204379562044,"vega":0.20008759124087594,"rho":-0.142660921154371,"breakevenPct":3.032337508584241},{"delta":0.75,"premium":39.44400324149109,"strike":243.72771474878445,"iv":0.6995158833063209,"gamma":0.007852674230145866,"theta":-0.20763047001620744,"vega":0.1831807131280389,"rho":-0.15506757470260757,"breakevenPct":2.289323428854755},{"delta":0.8,"premium":47.253291139240524,"strike":252.8607594936709,"iv":0.7153551898734178,"gamma":0.006756708860759492,"theta":-0.1833506329113924,"vega":0.1617784810126582,"rho":-0.16930510582583752,"breakevenPct":1.6561590116083686},{"delta":0.85,"premium":59.97376543209875,"strike":266.72839506172835,"iv":0.7583376543209875,"gamma":0.005294444444444446,"theta":-0.15670679012345684,"vega":0.13471604938271609,"rho":-0.1874127696360397,"breakevenPct":1.107461792878158}]}},"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"}}