{"symbol":"RSP","url":"https://intraalpha.com/companies/RSP","capturedAt":"2026-10-15T21:02:02.604Z","state":"partial","quote":{"symbol":"RSP","last_price":215.04,"prev_close":212.09,"regular_close":215,"change":2.95,"change_pct":1.3909,"regular_change":2.91,"regular_change_pct":1.3721,"extended_change":0.04,"extended_change_pct":0.0186,"bid":215.03,"ask":215.65,"bid_size":100,"ask_size":1400,"volume":12306052,"vwap":214.021969,"open":212.995,"high":215.02,"low":212.79,"close":215,"trade_count":103715,"last_trade_at":"2026-10-15T21:00:24.387590976Z","last_quote_at":"2026-10-15T21:00:24.259783123Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:01:44.08499374-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":null,"bars":[{"c":210,"h":210.75,"l":210,"n":29,"o":210.75,"t":"2026-10-08T08:00:00Z","v":1097,"vw":210.122669},{"c":210.03,"h":210.03,"l":209.97,"n":6,"o":210.03,"t":"2026-10-08T08:05:00Z","v":537,"vw":210.018},{"c":210.06,"h":210.06,"l":210.06,"n":3,"o":210.06,"t":"2026-10-08T08:35:00Z","v":325,"vw":210.06},{"c":210.09,"h":210.09,"l":210.09,"n":1,"o":210.09,"t":"2026-10-08T08:40:00Z","v":100,"vw":210.09},{"c":210,"h":210.18,"l":210,"n":14,"o":210.13,"t":"2026-10-08T09:00:00Z","v":1055,"vw":210.117609},{"c":209.97,"h":209.97,"l":209.97,"n":3,"o":209.97,"t":"2026-10-08T09:35:00Z","v":272,"vw":209.97},{"c":210,"h":210,"l":209.92,"n":31,"o":209.92,"t":"2026-10-08T11:40:00Z","v":2040,"vw":209.964514},{"c":209.8,"h":209.81,"l":209.8,"n":8,"o":209.81,"t":"2026-10-08T11:45:00Z","v":1210,"vw":209.803422},{"c":209.9566,"h":209.9566,"l":209.79,"n":5,"o":209.81,"t":"2026-10-08T11:55:00Z","v":626,"vw":209.827564},{"c":209.98,"h":209.98,"l":209.9494,"n":45,"o":209.9494,"t":"2026-10-08T12:00:00Z","v":1071,"vw":209.966214},{"c":210,"h":210,"l":210,"n":4,"o":210,"t":"2026-10-08T12:05:00Z","v":400,"vw":210},{"c":209.99,"h":209.99,"l":209.99,"n":46,"o":209.99,"t":"2026-10-08T13:05:00Z","v":490,"vw":209.99},{"c":210,"h":210,"l":209.92,"n":29,"o":209.92,"t":"2026-10-08T13:10:00Z","v":928,"vw":209.943953},{"c":210.13,"h":210.33,"l":209.84,"n":3741,"o":209.98,"t":"2026-10-08T13:30:00Z","v":307975,"vw":210.088521},{"c":210.12,"h":210.18,"l":209.9,"n":1978,"o":210.12,"t":"2026-10-08T13:35:00Z","v":175001,"vw":210.016054},{"c":210.22,"h":210.3095,"l":210.06,"n":1489,"o":210.11,"t":"2026-10-08T13:40:00Z","v":108109,"vw":210.206846},{"c":210.47,"h":210.47,"l":210.23,"n":1274,"o":210.23,"t":"2026-10-08T13:45:00Z","v":89139,"vw":210.393203},{"c":210.6,"h":210.67,"l":210.43,"n":1677,"o":210.47,"t":"2026-10-08T13:50:00Z","v":123732,"vw":210.57059},{"c":210.71,"h":210.82,"l":210.615,"n":1980,"o":210.62,"t":"2026-10-08T13:55:00Z","v":120539,"vw":210.746994},{"c":210.725,"h":210.81,"l":210.68,"n":1920,"o":210.72,"t":"2026-10-08T14:00:00Z","v":182670,"vw":210.74617},{"c":210.61,"h":210.795,"l":210.55,"n":1068,"o":210.74,"t":"2026-10-08T14:05:00Z","v":66704,"vw":210.706526},{"c":210.57,"h":210.725,"l":210.57,"n":874,"o":210.625,"t":"2026-10-08T14:10:00Z","v":56756,"vw":210.652406},{"c":210.65,"h":210.675,"l":210.555,"n":681,"o":210.59,"t":"2026-10-08T14:15:00Z","v":34491,"vw":210.615322},{"c":210.5601,"h":210.7,"l":210.55,"n":800,"o":210.66,"t":"2026-10-08T14:20:00Z","v":130456,"vw":210.603466},{"c":210.54,"h":210.57,"l":210.39,"n":1287,"o":210.55,"t":"2026-10-08T14:25:00Z","v":115594,"vw":210.518656},{"c":210.6,"h":210.615,"l":210.495,"n":769,"o":210.505,"t":"2026-10-08T14:30:00Z","v":54500,"vw":210.545878},{"c":210.42,"h":210.61,"l":210.42,"n":638,"o":210.61,"t":"2026-10-08T14:35:00Z","v":31755,"vw":210.497672},{"c":210.36,"h":210.415,"l":210.255,"n":651,"o":210.41,"t":"2026-10-08T14:40:00Z","v":33897,"vw":210.360734},{"c":210.315,"h":210.42,"l":210.3,"n":823,"o":210.36,"t":"2026-10-08T14:45:00Z","v":49522,"vw":210.375791},{"c":210.225,"h":210.35,"l":210.2,"n":916,"o":210.31,"t":"2026-10-08T14:50:00Z","v":66051,"vw":210.293149},{"c":210.29,"h":210.33,"l":210.17,"n":693,"o":210.22,"t":"2026-10-08T14:55:00Z","v":57358,"vw":210.232204},{"c":210.2501,"h":210.31,"l":210.22,"n":852,"o":210.3,"t":"2026-10-08T15:00:00Z","v":49723,"vw":210.26219},{"c":210.145,"h":210.28,"l":210.14,"n":535,"o":210.27,"t":"2026-10-08T15:05:00Z","v":54543,"vw":210.259177},{"c":209.94,"h":210.175,"l":209.94,"n":838,"o":210.14,"t":"2026-10-08T15:10:00Z","v":61587,"vw":210.105749},{"c":209.89,"h":209.97,"l":209.85,"n":726,"o":209.94,"t":"2026-10-08T15:15:00Z","v":42052,"vw":209.93549},{"c":209.855,"h":209.91,"l":209.805,"n":1193,"o":209.89,"t":"2026-10-08T15:20:00Z","v":94901,"vw":209.859247},{"c":209.895,"h":209.93,"l":209.805,"n":1216,"o":209.86,"t":"2026-10-08T15:25:00Z","v":84341,"vw":209.846073},{"c":209.86,"h":209.94,"l":209.85,"n":825,"o":209.895,"t":"2026-10-08T15:30:00Z","v":54683,"vw":209.889068},{"c":210.08,"h":210.08,"l":209.87,"n":709,"o":209.87,"t":"2026-10-08T15:35:00Z","v":53011,"vw":209.990947},{"c":210.225,"h":210.23,"l":210.065,"n":655,"o":210.065,"t":"2026-10-08T15:40:00Z","v":41907,"vw":210.167584},{"c":210.185,"h":210.325,"l":210.185,"n":634,"o":210.24,"t":"2026-10-08T15:45:00Z","v":45671,"vw":210.275636},{"c":210.295,"h":210.3,"l":210.185,"n":524,"o":210.1999,"t":"2026-10-08T15:50:00Z","v":34615,"vw":210.240034},{"c":210.34,"h":210.35,"l":210.265,"n":602,"o":210.285,"t":"2026-10-08T15:55:00Z","v":49725,"vw":210.294975},{"c":210.36,"h":210.38,"l":210.32,"n":565,"o":210.33,"t":"2026-10-08T16:00:00Z","v":48716,"vw":210.352992},{"c":210.42,"h":210.42,"l":210.33,"n":434,"o":210.35,"t":"2026-10-08T16:05:00Z","v":34642,"vw":210.357435},{"c":210.42,"h":210.485,"l":210.39,"n":836,"o":210.42,"t":"2026-10-08T16:10:00Z","v":80582,"vw":210.436133},{"c":210.57,"h":211.22,"l":210.42,"n":6034,"o":210.42,"t":"2026-10-08T16:15:00Z","v":439855,"vw":210.842261},{"c":210.62,"h":210.69,"l":210.46,"n":811,"o":210.56,"t":"2026-10-08T16:20:00Z","v":69716,"vw":210.625744},{"c":210.495,"h":210.62,"l":210.49,"n":868,"o":210.61,"t":"2026-10-08T16:25:00Z","v":127871,"vw":210.564957},{"c":210.53,"h":210.66,"l":210.49,"n":795,"o":210.495,"t":"2026-10-08T16:30:00Z","v":139043,"vw":210.549992},{"c":210.445,"h":210.58,"l":210.36,"n":755,"o":210.525,"t":"2026-10-08T16:35:00Z","v":63895,"vw":210.450768},{"c":210.6205,"h":210.65,"l":210.43,"n":842,"o":210.43,"t":"2026-10-08T16:40:00Z","v":56454,"vw":210.574512},{"c":210.58,"h":210.715,"l":210.47,"n":663,"o":210.625,"t":"2026-10-08T16:45:00Z","v":41208,"vw":210.612846},{"c":210.805,"h":210.81,"l":210.49,"n":876,"o":210.59,"t":"2026-10-08T16:50:00Z","v":58050,"vw":210.638029},{"c":210.89,"h":210.99,"l":210.75,"n":2776,"o":210.86,"t":"2026-10-08T16:55:00Z","v":222170,"vw":210.870296},{"c":210.63,"h":210.87,"l":210.58,"n":3267,"o":210.87,"t":"2026-10-08T17:00:00Z","v":222662,"vw":210.753339},{"c":210.845,"h":210.85,"l":210.63,"n":2216,"o":210.635,"t":"2026-10-08T17:05:00Z","v":179322,"vw":210.752253},{"c":211.01,"h":211.08,"l":210.815,"n":2342,"o":210.85,"t":"2026-10-08T17:10:00Z","v":348171,"vw":211.006395},{"c":211.025,"h":211.13,"l":210.96,"n":5231,"o":211.005,"t":"2026-10-08T17:15:00Z","v":483566,"vw":211.046714},{"c":211.15,"h":211.17,"l":211.01,"n":4513,"o":211.02,"t":"2026-10-08T17:20:00Z","v":566517,"vw":211.093296},{"c":211.05,"h":211.18,"l":210.8701,"n":1994,"o":211.155,"t":"2026-10-08T17:25:00Z","v":154539,"vw":211.037359},{"c":211.165,"h":211.225,"l":211.01,"n":1538,"o":211.06,"t":"2026-10-08T17:30:00Z","v":135140,"vw":211.141342},{"c":211.295,"h":211.295,"l":211.135,"n":1954,"o":211.165,"t":"2026-10-08T17:35:00Z","v":174234,"vw":211.195361},{"c":211.58,"h":211.616,"l":211.265,"n":5349,"o":211.295,"t":"2026-10-08T17:40:00Z","v":580933,"vw":211.377825},{"c":211.37,"h":211.645,"l":211.365,"n":2760,"o":211.58,"t":"2026-10-08T17:45:00Z","v":235623,"vw":211.537336},{"c":211.39,"h":211.4,"l":211.275,"n":2211,"o":211.375,"t":"2026-10-08T17:50:00Z","v":276726,"vw":211.344842},{"c":211.505,"h":211.52,"l":211.355,"n":970,"o":211.395,"t":"2026-10-08T17:55:00Z","v":67165,"vw":211.44423},{"c":211.54,"h":211.595,"l":211.43,"n":1073,"o":211.51,"t":"2026-10-08T18:00:00Z","v":80987,"vw":211.520333},{"c":211.605,"h":211.645,"l":211.485,"n":935,"o":211.54,"t":"2026-10-08T18:05:00Z","v":67166,"vw":211.574894},{"c":211.69,"h":211.715,"l":211.565,"n":882,"o":211.605,"t":"2026-10-08T18:10:00Z","v":75288,"vw":211.638393},{"c":211.54,"h":211.79,"l":211.535,"n":2053,"o":211.685,"t":"2026-10-08T18:15:00Z","v":521176,"vw":211.698106},{"c":211.64,"h":211.64,"l":211.41,"n":1093,"o":211.545,"t":"2026-10-08T18:20:00Z","v":174842,"vw":211.500636},{"c":211.52,"h":211.66,"l":211.5,"n":868,"o":211.635,"t":"2026-10-08T18:25:00Z","v":60751,"vw":211.584437},{"c":211.495,"h":211.515,"l":211.395,"n":1163,"o":211.515,"t":"2026-10-08T18:30:00Z","v":91688,"vw":211.46749},{"c":211.58,"h":211.63,"l":211.485,"n":1480,"o":211.485,"t":"2026-10-08T18:35:00Z","v":135702,"vw":211.564429},{"c":211.58,"h":211.62,"l":211.515,"n":1089,"o":211.58,"t":"2026-10-08T18:40:00Z","v":114063,"vw":211.581027},{"c":211.6,"h":211.61,"l":211.535,"n":1213,"o":211.575,"t":"2026-10-08T18:45:00Z","v":87677,"vw":211.579886},{"c":211.56,"h":211.63,"l":211.545,"n":866,"o":211.605,"t":"2026-10-08T18:50:00Z","v":73295,"vw":211.574264},{"c":211.6,"h":211.645,"l":211.555,"n":1300,"o":211.555,"t":"2026-10-08T18:55:00Z","v":105638,"vw":211.60606},{"c":211.59,"h":211.62,"l":211.55,"n":985,"o":211.595,"t":"2026-10-08T19:00:00Z","v":80981,"vw":211.585505},{"c":211.705,"h":211.73,"l":211.55,"n":1350,"o":211.595,"t":"2026-10-08T19:05:00Z","v":109223,"vw":211.633756},{"c":211.755,"h":211.84,"l":211.705,"n":966,"o":211.705,"t":"2026-10-08T19:10:00Z","v":73944,"vw":211.789074},{"c":211.84,"h":211.84,"l":211.74,"n":1349,"o":211.76,"t":"2026-10-08T19:15:00Z","v":136229,"vw":211.802943},{"c":211.935,"h":211.99,"l":211.825,"n":1617,"o":211.845,"t":"2026-10-08T19:20:00Z","v":175661,"vw":211.91291},{"c":211.79,"h":211.98,"l":211.71,"n":3582,"o":211.94,"t":"2026-10-08T19:25:00Z","v":655303,"vw":211.882072},{"c":211.72,"h":211.84,"l":211.72,"n":2294,"o":211.79,"t":"2026-10-08T19:30:00Z","v":177404,"vw":211.791305},{"c":211.82,"h":211.83,"l":211.715,"n":1794,"o":211.75,"t":"2026-10-08T19:35:00Z","v":140269,"vw":211.777765},{"c":211.72,"h":211.835,"l":211.695,"n":1387,"o":211.825,"t":"2026-10-08T19:40:00Z","v":106861,"vw":211.783851},{"c":211.87,"h":211.885,"l":211.71,"n":1929,"o":211.735,"t":"2026-10-08T19:45:00Z","v":150218,"vw":211.830553},{"c":211.835,"h":211.945,"l":211.745,"n":3665,"o":211.87,"t":"2026-10-08T19:50:00Z","v":477380,"vw":211.854615},{"c":211.91,"h":211.96,"l":211.82,"n":4899,"o":211.84,"t":"2026-10-08T19:55:00Z","v":521910,"vw":211.902726},{"c":211.93,"h":211.93,"l":211.87,"n":22,"o":211.87,"t":"2026-10-08T20:00:00Z","v":611102,"vw":211.870063},{"c":212.16,"h":212.16,"l":211.94,"n":7,"o":211.94,"t":"2026-10-08T20:10:00Z","v":72084,"vw":212.158491},{"c":211.87,"h":211.87,"l":211.87,"n":1,"o":211.87,"t":"2026-10-08T20:15:00Z","v":11000,"vw":211.87},{"c":212.05,"h":212.05,"l":212.05,"n":1,"o":212.05,"t":"2026-10-08T21:25:00Z","v":100,"vw":212.05},{"c":212.04,"h":212.06,"l":212.04,"n":6,"o":212.06,"t":"2026-10-08T21:50:00Z","v":774,"vw":212.048183},{"c":212.05,"h":212.05,"l":212.04,"n":6,"o":212.04,"t":"2026-10-08T22:00:00Z","v":359,"vw":212.046063},{"c":212.04,"h":212.04,"l":212.04,"n":2,"o":212.04,"t":"2026-10-08T22:05:00Z","v":2500,"vw":212.04},{"c":212.06,"h":212.06,"l":212.06,"n":1,"o":212.06,"t":"2026-10-08T22:20:00Z","v":150,"vw":212.06},{"c":212.04,"h":212.04,"l":212.04,"n":2,"o":212.04,"t":"2026-10-08T22:25:00Z","v":651,"vw":212.04},{"c":212.02,"h":212.05,"l":212.02,"n":3,"o":212.05,"t":"2026-10-08T22:55:00Z","v":700,"vw":212.027843},{"c":212.12,"h":212.12,"l":212.12,"n":2,"o":212.12,"t":"2026-10-08T23:45:00Z","v":206,"vw":212.12},{"c":212.03,"h":212.03,"l":212.03,"n":2,"o":212.03,"t":"2026-10-08T23:55:00Z","v":164,"vw":212.03},{"c":212.6,"h":212.6,"l":212.6,"n":17,"o":212.6,"t":"2026-10-09T08:00:00Z","v":404,"vw":212.6},{"c":212.38,"h":212.38,"l":212.38,"n":7,"o":212.38,"t":"2026-10-09T08:10:00Z","v":237,"vw":212.38},{"c":212.5,"h":212.5,"l":212.5,"n":1,"o":212.5,"t":"2026-10-09T09:00:00Z","v":400,"vw":212.5},{"c":212.5,"h":212.5,"l":212.5,"n":1,"o":212.5,"t":"2026-10-09T10:05:00Z","v":300,"vw":212.5},{"c":212.5,"h":212.5,"l":212.5,"n":2,"o":212.5,"t":"2026-10-09T10:15:00Z","v":148,"vw":212.5},{"c":212.24,"h":212.24,"l":212.18,"n":2,"o":212.18,"t":"2026-10-09T10:40:00Z","v":200,"vw":212.21},{"c":212.34,"h":212.34,"l":212.34,"n":9,"o":212.34,"t":"2026-10-09T11:00:00Z","v":196,"vw":212.34},{"c":212.5984,"h":212.826,"l":212.5984,"n":2,"o":212.826,"t":"2026-10-09T11:05:00Z","v":3450,"vw":212.628087},{"c":212.89,"h":212.89,"l":212.6,"n":9,"o":212.6,"t":"2026-10-09T11:10:00Z","v":439,"vw":212.793333},{"c":212.5,"h":212.5,"l":212.5,"n":2,"o":212.5,"t":"2026-10-09T11:15:00Z","v":1003,"vw":212.5},{"c":212.92,"h":212.92,"l":212.92,"n":4,"o":212.92,"t":"2026-10-09T11:20:00Z","v":140,"vw":212.92},{"c":212.51,"h":212.54,"l":212.51,"n":5,"o":212.54,"t":"2026-10-09T11:40:00Z","v":606,"vw":212.525},{"c":212.8679,"h":212.8679,"l":212.8679,"n":1,"o":212.8679,"t":"2026-10-09T12:00:00Z","v":100,"vw":212.8679},{"c":212.69,"h":212.69,"l":212.63,"n":10,"o":212.64,"t":"2026-10-09T12:05:00Z","v":506,"vw":212.6475},{"c":212.69,"h":212.69,"l":212.69,"n":6,"o":212.69,"t":"2026-10-09T12:10:00Z","v":1630,"vw":212.69},{"c":212.8,"h":212.8,"l":212.68,"n":3,"o":212.68,"t":"2026-10-09T12:25:00Z","v":305,"vw":212.719474},{"c":212.5,"h":212.5,"l":212.5,"n":26,"o":212.5,"t":"2026-10-09T12:50:00Z","v":2000,"vw":212.5},{"c":212.53,"h":212.53,"l":212.53,"n":2,"o":212.53,"t":"2026-10-09T13:00:00Z","v":426,"vw":212.53},{"c":212.38,"h":212.4,"l":212.38,"n":13,"o":212.4,"t":"2026-10-09T13:20:00Z","v":1641,"vw":212.39746},{"c":212.39,"h":212.4,"l":212.39,"n":8,"o":212.4,"t":"2026-10-09T13:25:00Z","v":693,"vw":212.398},{"c":212.335,"h":212.69,"l":212.205,"n":2521,"o":212.48,"t":"2026-10-09T13:30:00Z","v":549916,"vw":212.527016},{"c":212.465,"h":212.755,"l":212.33,"n":1931,"o":212.33,"t":"2026-10-09T13:35:00Z","v":166096,"vw":212.597381},{"c":212.38,"h":212.685,"l":212.34,"n":2515,"o":212.47,"t":"2026-10-09T13:40:00Z","v":166881,"vw":212.502717},{"c":212.41,"h":212.445,"l":212.25,"n":1661,"o":212.385,"t":"2026-10-09T13:45:00Z","v":147590,"vw":212.366226},{"c":212.44,"h":212.545,"l":212.34,"n":1370,"o":212.42,"t":"2026-10-09T13:50:00Z","v":116835,"vw":212.473159},{"c":212.7,"h":212.7,"l":212.4,"n":798,"o":212.425,"t":"2026-10-09T13:55:00Z","v":63606,"vw":212.526333},{"c":212.43,"h":212.7,"l":212.39,"n":1188,"o":212.7,"t":"2026-10-09T14:00:00Z","v":78825,"vw":212.547004},{"c":212.5001,"h":212.645,"l":212.42,"n":1193,"o":212.435,"t":"2026-10-09T14:05:00Z","v":222256,"vw":212.53559},{"c":212.495,"h":212.615,"l":212.475,"n":974,"o":212.505,"t":"2026-10-09T14:10:00Z","v":85064,"vw":212.532798},{"c":212.435,"h":212.625,"l":212.42,"n":1098,"o":212.505,"t":"2026-10-09T14:15:00Z","v":142327,"vw":212.511464},{"c":212.645,"h":212.68,"l":212.41,"n":2203,"o":212.42,"t":"2026-10-09T14:20:00Z","v":317956,"vw":212.591795},{"c":212.51,"h":212.67,"l":212.425,"n":890,"o":212.63,"t":"2026-10-09T14:25:00Z","v":63064,"vw":212.561041},{"c":212.325,"h":212.51,"l":212.325,"n":1248,"o":212.51,"t":"2026-10-09T14:30:00Z","v":95542,"vw":212.447249},{"c":212.36,"h":212.41,"l":212.285,"n":680,"o":212.335,"t":"2026-10-09T14:35:00Z","v":63877,"vw":212.355444},{"c":212.43,"h":212.455,"l":212.365,"n":520,"o":212.365,"t":"2026-10-09T14:40:00Z","v":37083,"vw":212.419403},{"c":212.44,"h":212.525,"l":212.405,"n":1523,"o":212.44,"t":"2026-10-09T14:45:00Z","v":201316,"vw":212.474851},{"c":212.38,"h":212.55,"l":212.33,"n":1421,"o":212.45,"t":"2026-10-09T14:50:00Z","v":117106,"vw":212.46074},{"c":212.48,"h":212.51,"l":212.37,"n":672,"o":212.39,"t":"2026-10-09T14:55:00Z","v":49662,"vw":212.431858},{"c":212.465,"h":212.615,"l":212.43,"n":983,"o":212.46,"t":"2026-10-09T15:00:00Z","v":66862,"vw":212.500172},{"c":212.5,"h":212.51,"l":212.395,"n":472,"o":212.45,"t":"2026-10-09T15:05:00Z","v":46691,"vw":212.457093},{"c":212.79,"h":212.79,"l":212.5,"n":461,"o":212.5,"t":"2026-10-09T15:10:00Z","v":28941,"vw":212.679804},{"c":212.885,"h":212.915,"l":212.82,"n":890,"o":212.82,"t":"2026-10-09T15:15:00Z","v":73310,"vw":212.879491},{"c":212.8075,"h":212.925,"l":212.775,"n":470,"o":212.885,"t":"2026-10-09T15:20:00Z","v":34105,"vw":212.883873},{"c":212.855,"h":212.88,"l":212.76,"n":618,"o":212.805,"t":"2026-10-09T15:25:00Z","v":49651,"vw":212.826247},{"c":212.72,"h":212.84,"l":212.685,"n":463,"o":212.84,"t":"2026-10-09T15:30:00Z","v":37360,"vw":212.773303},{"c":212.65,"h":212.77,"l":212.625,"n":558,"o":212.735,"t":"2026-10-09T15:35:00Z","v":199646,"vw":212.724938},{"c":212.62,"h":212.69,"l":212.62,"n":349,"o":212.65,"t":"2026-10-09T15:40:00Z","v":22174,"vw":212.658839},{"c":212.57,"h":212.62,"l":212.53,"n":442,"o":212.62,"t":"2026-10-09T15:45:00Z","v":31014,"vw":212.568963},{"c":212.63,"h":212.645,"l":212.575,"n":425,"o":212.575,"t":"2026-10-09T15:50:00Z","v":26857,"vw":212.619871},{"c":212.7,"h":212.715,"l":212.615,"n":389,"o":212.625,"t":"2026-10-09T15:55:00Z","v":26934,"vw":212.65651},{"c":212.635,"h":212.715,"l":212.593,"n":623,"o":212.705,"t":"2026-10-09T16:00:00Z","v":56253,"vw":212.637017},{"c":212.625,"h":212.665,"l":212.58,"n":420,"o":212.64,"t":"2026-10-09T16:05:00Z","v":24171,"vw":212.623931},{"c":212.6601,"h":212.705,"l":212.59,"n":603,"o":212.6,"t":"2026-10-09T16:10:00Z","v":50729,"vw":212.641661},{"c":212.71,"h":212.7699,"l":212.655,"n":346,"o":212.66,"t":"2026-10-09T16:15:00Z","v":28346,"vw":212.724287},{"c":212.685,"h":212.735,"l":212.67,"n":316,"o":212.725,"t":"2026-10-09T16:20:00Z","v":36559,"vw":212.701911},{"c":212.795,"h":212.795,"l":212.665,"n":253,"o":212.68,"t":"2026-10-09T16:25:00Z","v":14553,"vw":212.721916},{"c":212.75,"h":212.855,"l":212.75,"n":438,"o":212.805,"t":"2026-10-09T16:30:00Z","v":30822,"vw":212.805203},{"c":212.81,"h":212.83,"l":212.75,"n":613,"o":212.75,"t":"2026-10-09T16:35:00Z","v":76292,"vw":212.813575},{"c":212.825,"h":212.835,"l":212.8,"n":390,"o":212.815,"t":"2026-10-09T16:40:00Z","v":56934,"vw":212.811804},{"c":212.83,"h":212.925,"l":212.8125,"n":399,"o":212.84,"t":"2026-10-09T16:45:00Z","v":26833,"vw":212.864405},{"c":212.86,"h":212.92,"l":212.8199,"n":485,"o":212.85,"t":"2026-10-09T16:50:00Z","v":34280,"vw":212.864718},{"c":212.91,"h":212.935,"l":212.8599,"n":469,"o":212.8599,"t":"2026-10-09T16:55:00Z","v":24733,"vw":212.910635},{"c":212.99,"h":213.01,"l":212.91,"n":427,"o":212.91,"t":"2026-10-09T17:00:00Z","v":39310,"vw":212.980599},{"c":212.95,"h":213.01,"l":212.93,"n":467,"o":212.985,"t":"2026-10-09T17:05:00Z","v":47644,"vw":212.976792},{"c":212.92,"h":212.965,"l":212.92,"n":332,"o":212.945,"t":"2026-10-09T17:10:00Z","v":26736,"vw":212.944898},{"c":212.935,"h":212.94,"l":212.89,"n":612,"o":212.91,"t":"2026-10-09T17:15:00Z","v":63507,"vw":212.912017},{"c":212.895,"h":212.935,"l":212.84,"n":481,"o":212.93,"t":"2026-10-09T17:20:00Z","v":31870,"vw":212.892318},{"c":212.94,"h":212.96,"l":212.84,"n":417,"o":212.895,"t":"2026-10-09T17:25:00Z","v":28809,"vw":212.896738},{"c":212.95,"h":213.015,"l":212.915,"n":591,"o":212.945,"t":"2026-10-09T17:30:00Z","v":60828,"vw":212.969552},{"c":212.975,"h":213.005,"l":212.92,"n":516,"o":212.95,"t":"2026-10-09T17:35:00Z","v":42514,"vw":212.96432},{"c":213.045,"h":213.045,"l":212.96,"n":338,"o":212.97,"t":"2026-10-09T17:40:00Z","v":22312,"vw":213.002536},{"c":212.979,"h":213.05,"l":212.96,"n":574,"o":213.05,"t":"2026-10-09T17:45:00Z","v":54545,"vw":212.998787},{"c":213.06,"h":213.065,"l":212.97,"n":856,"o":212.985,"t":"2026-10-09T17:50:00Z","v":44168,"vw":213.000277},{"c":213.14,"h":213.15,"l":213.05,"n":639,"o":213.065,"t":"2026-10-09T17:55:00Z","v":68249,"vw":213.10952},{"c":213.085,"h":213.145,"l":213.06,"n":551,"o":213.145,"t":"2026-10-09T18:00:00Z","v":45338,"vw":213.105435},{"c":213.17,"h":213.17,"l":213.09,"n":745,"o":213.09,"t":"2026-10-09T18:05:00Z","v":90587,"vw":213.128293},{"c":213.1339,"h":213.2,"l":213.1339,"n":687,"o":213.165,"t":"2026-10-09T18:10:00Z","v":63927,"vw":213.165647},{"c":213.14,"h":213.155,"l":213.095,"n":446,"o":213.135,"t":"2026-10-09T18:15:00Z","v":36434,"vw":213.124327},{"c":213.12,"h":213.16,"l":213.11,"n":425,"o":213.135,"t":"2026-10-09T18:20:00Z","v":31317,"vw":213.135065},{"c":213.12,"h":213.14,"l":213.1,"n":393,"o":213.115,"t":"2026-10-09T18:25:00Z","v":39566,"vw":213.117156},{"c":213.12,"h":213.16,"l":213.07,"n":617,"o":213.105,"t":"2026-10-09T18:30:00Z","v":95276,"vw":213.116149},{"c":213.065,"h":213.13,"l":213.045,"n":455,"o":213.115,"t":"2026-10-09T18:35:00Z","v":54730,"vw":213.079683},{"c":213.042,"h":213.11,"l":213.022,"n":596,"o":213.065,"t":"2026-10-09T18:40:00Z","v":74082,"vw":213.075048},{"c":213.1,"h":213.1,"l":212.99,"n":995,"o":213.05,"t":"2026-10-09T18:45:00Z","v":139136,"vw":213.045265},{"c":213.14,"h":213.28,"l":213.1,"n":1007,"o":213.11,"t":"2026-10-09T18:50:00Z","v":99316,"vw":213.195666},{"c":213.225,"h":213.225,"l":213.13,"n":458,"o":213.15,"t":"2026-10-09T18:55:00Z","v":40039,"vw":213.16566},{"c":213.24,"h":213.27,"l":213.21,"n":633,"o":213.225,"t":"2026-10-09T19:00:00Z","v":46513,"vw":213.242117},{"c":213.21,"h":213.28,"l":213.2039,"n":659,"o":213.235,"t":"2026-10-09T19:05:00Z","v":86559,"vw":213.245378},{"c":213.1603,"h":213.27,"l":213.1603,"n":408,"o":213.22,"t":"2026-10-09T19:10:00Z","v":34566,"vw":213.235269},{"c":213.235,"h":213.24,"l":213.15,"n":359,"o":213.165,"t":"2026-10-09T19:15:00Z","v":57231,"vw":213.185933},{"c":213.23,"h":213.255,"l":213.205,"n":542,"o":213.235,"t":"2026-10-09T19:20:00Z","v":43891,"vw":213.231277},{"c":213.21,"h":213.2799,"l":213.205,"n":559,"o":213.225,"t":"2026-10-09T19:25:00Z","v":37423,"vw":213.239125},{"c":213.27,"h":213.285,"l":213.16,"n":584,"o":213.2,"t":"2026-10-09T19:30:00Z","v":40729,"vw":213.204791},{"c":213.1899,"h":213.2899,"l":213.1899,"n":710,"o":213.27,"t":"2026-10-09T19:35:00Z","v":54378,"vw":213.213893},{"c":213.1775,"h":213.24,"l":213.16,"n":882,"o":213.19,"t":"2026-10-09T19:40:00Z","v":68087,"vw":213.210317},{"c":213.075,"h":213.185,"l":213.055,"n":1089,"o":213.17,"t":"2026-10-09T19:45:00Z","v":160444,"vw":213.109589},{"c":212.975,"h":213.105,"l":212.94,"n":2007,"o":213.07,"t":"2026-10-09T19:50:00Z","v":176475,"vw":212.99538},{"c":213.04,"h":213.09,"l":212.965,"n":3986,"o":212.98,"t":"2026-10-09T19:55:00Z","v":286615,"vw":213.024026},{"c":213.04,"h":213.06,"l":213.04,"n":21,"o":213.06,"t":"2026-10-09T20:00:00Z","v":228918,"vw":213.040009},{"c":213.04,"h":213.04,"l":213.04,"n":1,"o":213.04,"t":"2026-10-09T20:05:00Z","v":13121,"vw":213.04},{"c":213.04,"h":213.04,"l":213.04,"n":2,"o":213.04,"t":"2026-10-09T20:20:00Z","v":115,"vw":213.04},{"c":213.08,"h":213.09,"l":213.08,"n":2,"o":213.09,"t":"2026-10-09T20:25:00Z","v":300,"vw":213.086667},{"c":213.2,"h":213.2,"l":213.2,"n":2,"o":213.2,"t":"2026-10-09T20:50:00Z","v":43859,"vw":213.2},{"c":213.1,"h":213.15,"l":213.1,"n":5,"o":213.15,"t":"2026-10-09T20:55:00Z","v":1197,"vw":213.105437},{"c":213.15,"h":213.15,"l":213.15,"n":27,"o":213.15,"t":"2026-10-09T21:15:00Z","v":565,"vw":213.15},{"c":213.14,"h":213.1423,"l":213.14,"n":4,"o":213.1423,"t":"2026-10-09T22:35:00Z","v":1324,"vw":213.140531},{"c":213.1455,"h":213.1455,"l":213.1455,"n":1,"o":213.1455,"t":"2026-10-09T22:40:00Z","v":380,"vw":213.1455},{"c":213.1485,"h":213.1485,"l":213.1485,"n":1,"o":213.1485,"t":"2026-10-09T22:50:00Z","v":500,"vw":213.1485},{"c":213.14,"h":213.14,"l":213.14,"n":1,"o":213.14,"t":"2026-10-09T23:50:00Z","v":100,"vw":213.14},{"c":213.49,"h":213.49,"l":213.49,"n":10,"o":213.49,"t":"2026-10-12T08:00:00Z","v":178,"vw":213.49},{"c":212.97,"h":212.97,"l":212.97,"n":1,"o":212.97,"t":"2026-10-12T09:25:00Z","v":308,"vw":212.97},{"c":213.25,"h":213.27,"l":213.25,"n":2,"o":213.27,"t":"2026-10-12T09:40:00Z","v":202,"vw":213.260099},{"c":213.25,"h":213.25,"l":213.25,"n":1,"o":213.25,"t":"2026-10-12T10:10:00Z","v":200,"vw":213.25},{"c":213.17,"h":213.2088,"l":213.15,"n":8,"o":213.16,"t":"2026-10-12T11:10:00Z","v":797,"vw":213.163721},{"c":213.1763,"h":213.1763,"l":213.1763,"n":1,"o":213.1763,"t":"2026-10-12T11:15:00Z","v":225,"vw":213.1763},{"c":213.286,"h":213.2994,"l":213.286,"n":5,"o":213.2937,"t":"2026-10-12T11:20:00Z","v":564,"vw":213.292443},{"c":213.2775,"h":213.2775,"l":213.2775,"n":2,"o":213.2775,"t":"2026-10-12T11:30:00Z","v":104,"vw":213.2775},{"c":213.3068,"h":213.3068,"l":213.3068,"n":1,"o":213.3068,"t":"2026-10-12T11:45:00Z","v":300,"vw":213.3068},{"c":213.22,"h":213.22,"l":213.22,"n":2,"o":213.22,"t":"2026-10-12T12:05:00Z","v":110,"vw":213.22},{"c":213.32,"h":213.32,"l":213.32,"n":3,"o":213.32,"t":"2026-10-12T12:10:00Z","v":102,"vw":213.32},{"c":213.27,"h":213.38,"l":213.27,"n":7,"o":213.38,"t":"2026-10-12T12:30:00Z","v":629,"vw":213.348872},{"c":213.24,"h":213.24,"l":213.24,"n":5,"o":213.24,"t":"2026-10-12T12:35:00Z","v":265,"vw":213.24},{"c":213.15,"h":213.15,"l":213.15,"n":3,"o":213.15,"t":"2026-10-12T12:40:00Z","v":126,"vw":213.15},{"c":213.38,"h":213.38,"l":213.38,"n":5,"o":213.38,"t":"2026-10-12T12:50:00Z","v":1475,"vw":213.38},{"c":213.08,"h":213.09,"l":213.08,"n":8,"o":213.08,"t":"2026-10-12T13:00:00Z","v":770,"vw":213.083502},{"c":213.3,"h":213.3,"l":213.3,"n":8,"o":213.3,"t":"2026-10-12T13:20:00Z","v":489,"vw":213.3},{"c":213.21,"h":213.21,"l":213.21,"n":4,"o":213.21,"t":"2026-10-12T13:25:00Z","v":175,"vw":213.21},{"c":213.21,"h":213.36,"l":213.13,"n":7651,"o":213.31,"t":"2026-10-12T13:30:00Z","v":541768,"vw":213.256482},{"c":212.85,"h":213.27,"l":212.83,"n":1157,"o":213.2,"t":"2026-10-12T13:35:00Z","v":85931,"vw":213.088892},{"c":212.77,"h":212.955,"l":212.76,"n":1261,"o":212.8408,"t":"2026-10-12T13:40:00Z","v":108470,"vw":212.850495},{"c":212.65,"h":212.88,"l":212.6,"n":2138,"o":212.79,"t":"2026-10-12T13:45:00Z","v":172219,"vw":212.702639},{"c":212.88,"h":212.93,"l":212.65,"n":879,"o":212.65,"t":"2026-10-12T13:50:00Z","v":133396,"vw":212.856045},{"c":212.89,"h":212.94,"l":212.71,"n":1577,"o":212.885,"t":"2026-10-12T13:55:00Z","v":266975,"vw":212.803895},{"c":212.815,"h":212.92,"l":212.8,"n":894,"o":212.89,"t":"2026-10-12T14:00:00Z","v":57140,"vw":212.843286},{"c":212.96,"h":212.96,"l":212.82,"n":692,"o":212.825,"t":"2026-10-12T14:05:00Z","v":55063,"vw":212.889606},{"c":213.09,"h":213.29,"l":212.95,"n":1151,"o":212.95,"t":"2026-10-12T14:10:00Z","v":93753,"vw":213.142666},{"c":213.085,"h":213.1099,"l":213.025,"n":828,"o":213.09,"t":"2026-10-12T14:15:00Z","v":72971,"vw":213.066014},{"c":213.0651,"h":213.1744,"l":213.05,"n":519,"o":213.07,"t":"2026-10-12T14:20:00Z","v":40604,"vw":213.107272},{"c":213.08,"h":213.15,"l":213.03,"n":503,"o":213.06,"t":"2026-10-12T14:25:00Z","v":31887,"vw":213.095099},{"c":213.16,"h":213.17,"l":213.06,"n":467,"o":213.0601,"t":"2026-10-12T14:30:00Z","v":28351,"vw":213.133289},{"c":213.19,"h":213.26,"l":213.13,"n":634,"o":213.169,"t":"2026-10-12T14:35:00Z","v":50238,"vw":213.205157},{"c":213.1569,"h":213.29,"l":213.15,"n":504,"o":213.17,"t":"2026-10-12T14:40:00Z","v":29547,"vw":213.217152},{"c":213.18,"h":213.23,"l":213.125,"n":639,"o":213.155,"t":"2026-10-12T14:45:00Z","v":46130,"vw":213.184983},{"c":213.26,"h":213.2863,"l":213.1743,"n":528,"o":213.19,"t":"2026-10-12T14:50:00Z","v":38390,"vw":213.231856},{"c":213.23,"h":213.35,"l":213.225,"n":2572,"o":213.2601,"t":"2026-10-12T14:55:00Z","v":201924,"vw":213.307966},{"c":213.19,"h":213.23,"l":213.14,"n":1138,"o":213.23,"t":"2026-10-12T15:00:00Z","v":96766,"vw":213.19271},{"c":213.215,"h":213.23,"l":213.14,"n":377,"o":213.18,"t":"2026-10-12T15:05:00Z","v":36114,"vw":213.202582},{"c":213.19,"h":213.2405,"l":213.19,"n":386,"o":213.22,"t":"2026-10-12T15:10:00Z","v":22676,"vw":213.21554},{"c":213.18,"h":213.25,"l":213.17,"n":332,"o":213.195,"t":"2026-10-12T15:15:00Z","v":17234,"vw":213.210788},{"c":213.18,"h":213.231,"l":213.18,"n":451,"o":213.18,"t":"2026-10-12T15:20:00Z","v":20732,"vw":213.211004},{"c":213.24,"h":213.24,"l":213.14,"n":1725,"o":213.16,"t":"2026-10-12T15:25:00Z","v":113650,"vw":213.160573},{"c":213.26,"h":213.265,"l":213.205,"n":369,"o":213.235,"t":"2026-10-12T15:30:00Z","v":20791,"vw":213.235444},{"c":213.415,"h":213.415,"l":213.23,"n":357,"o":213.26,"t":"2026-10-12T15:35:00Z","v":20965,"vw":213.30354},{"c":213.36,"h":213.43,"l":213.35,"n":400,"o":213.43,"t":"2026-10-12T15:40:00Z","v":19870,"vw":213.398913},{"c":213.285,"h":213.36,"l":213.2699,"n":328,"o":213.36,"t":"2026-10-12T15:45:00Z","v":12666,"vw":213.310499},{"c":213.2899,"h":213.335,"l":213.25,"n":299,"o":213.285,"t":"2026-10-12T15:50:00Z","v":19763,"vw":213.298885},{"c":213.25,"h":213.31,"l":213.235,"n":371,"o":213.275,"t":"2026-10-12T15:55:00Z","v":20307,"vw":213.268226},{"c":213.32,"h":213.32,"l":213.241,"n":277,"o":213.25,"t":"2026-10-12T16:00:00Z","v":14576,"vw":213.289712},{"c":213.34,"h":213.395,"l":213.3,"n":324,"o":213.31,"t":"2026-10-12T16:05:00Z","v":65781,"vw":213.374268},{"c":213.325,"h":213.35,"l":213.31,"n":189,"o":213.3499,"t":"2026-10-12T16:10:00Z","v":8552,"vw":213.328681},{"c":213.35,"h":213.39,"l":213.31,"n":297,"o":213.31,"t":"2026-10-12T16:15:00Z","v":17416,"vw":213.344238},{"c":213.23,"h":213.36,"l":213.22,"n":305,"o":213.35,"t":"2026-10-12T16:20:00Z","v":46613,"vw":213.335917},{"c":213.18,"h":213.235,"l":213.1701,"n":271,"o":213.22,"t":"2026-10-12T16:25:00Z","v":18234,"vw":213.207382},{"c":213.21,"h":213.24,"l":213.175,"n":233,"o":213.18,"t":"2026-10-12T16:30:00Z","v":19822,"vw":213.208714},{"c":213.21,"h":213.22,"l":213.18,"n":744,"o":213.21,"t":"2026-10-12T16:35:00Z","v":146721,"vw":213.195268},{"c":213.175,"h":213.2299,"l":213.165,"n":233,"o":213.2,"t":"2026-10-12T16:40:00Z","v":18564,"vw":213.19609},{"c":213.14,"h":213.205,"l":213.14,"n":260,"o":213.17,"t":"2026-10-12T16:45:00Z","v":14088,"vw":213.183439},{"c":213.08,"h":213.14,"l":213.06,"n":268,"o":213.14,"t":"2026-10-12T16:50:00Z","v":19958,"vw":213.092935},{"c":213.18,"h":213.19,"l":213.09,"n":273,"o":213.09,"t":"2026-10-12T16:55:00Z","v":13687,"vw":213.153913},{"c":213.185,"h":213.215,"l":213.17,"n":271,"o":213.18,"t":"2026-10-12T17:00:00Z","v":14230,"vw":213.190318},{"c":213.2601,"h":213.2601,"l":213.175,"n":252,"o":213.1999,"t":"2026-10-12T17:05:00Z","v":11988,"vw":213.212},{"c":213.305,"h":213.315,"l":213.25,"n":299,"o":213.265,"t":"2026-10-12T17:10:00Z","v":18367,"vw":213.291522},{"c":213.24,"h":213.3,"l":213.24,"n":254,"o":213.3,"t":"2026-10-12T17:15:00Z","v":10805,"vw":213.266737},{"c":213.22,"h":213.28,"l":213.22,"n":204,"o":213.265,"t":"2026-10-12T17:20:00Z","v":10365,"vw":213.255286},{"c":213.245,"h":213.245,"l":213.19,"n":263,"o":213.22,"t":"2026-10-12T17:25:00Z","v":28556,"vw":213.219301},{"c":213.165,"h":213.25,"l":213.165,"n":315,"o":213.245,"t":"2026-10-12T17:30:00Z","v":14076,"vw":213.196867},{"c":213.205,"h":213.209,"l":213.155,"n":325,"o":213.155,"t":"2026-10-12T17:35:00Z","v":22585,"vw":213.185849},{"c":213.185,"h":213.235,"l":213.165,"n":281,"o":213.205,"t":"2026-10-12T17:40:00Z","v":17414,"vw":213.195956},{"c":213.12,"h":213.19,"l":213.12,"n":581,"o":213.19,"t":"2026-10-12T17:45:00Z","v":17454,"vw":213.16197},{"c":213.14,"h":213.155,"l":213.1,"n":265,"o":213.12,"t":"2026-10-12T17:50:00Z","v":18593,"vw":213.133625},{"c":213.16,"h":213.18,"l":213.14,"n":646,"o":213.145,"t":"2026-10-12T17:55:00Z","v":12502,"vw":213.159937},{"c":213.1675,"h":213.175,"l":213.13,"n":321,"o":213.16,"t":"2026-10-12T18:00:00Z","v":21590,"vw":213.15436},{"c":213.15,"h":213.18,"l":213.1,"n":360,"o":213.1799,"t":"2026-10-12T18:05:00Z","v":118690,"vw":213.151106},{"c":213.11,"h":213.155,"l":213.11,"n":196,"o":213.14,"t":"2026-10-12T18:10:00Z","v":10360,"vw":213.138053},{"c":213.055,"h":213.11,"l":213.05,"n":305,"o":213.11,"t":"2026-10-12T18:15:00Z","v":17768,"vw":213.071618},{"c":213.03,"h":213.07,"l":213.005,"n":342,"o":213.055,"t":"2026-10-12T18:20:00Z","v":26813,"vw":213.041621},{"c":212.96,"h":213.045,"l":212.955,"n":408,"o":213.035,"t":"2026-10-12T18:25:00Z","v":61838,"vw":212.981293},{"c":212.96,"h":212.975,"l":212.95,"n":337,"o":212.96,"t":"2026-10-12T18:30:00Z","v":17731,"vw":212.96342},{"c":212.99,"h":212.99,"l":212.94,"n":283,"o":212.955,"t":"2026-10-12T18:35:00Z","v":30692,"vw":212.964855},{"c":212.97,"h":212.99,"l":212.95,"n":302,"o":212.99,"t":"2026-10-12T18:40:00Z","v":19491,"vw":212.968827},{"c":212.96,"h":213,"l":212.96,"n":425,"o":212.9701,"t":"2026-10-12T18:45:00Z","v":23292,"vw":212.984547},{"c":212.895,"h":212.95,"l":212.88,"n":350,"o":212.95,"t":"2026-10-12T18:50:00Z","v":23977,"vw":212.895221},{"c":212.93,"h":212.93,"l":212.87,"n":460,"o":212.89,"t":"2026-10-12T18:55:00Z","v":85987,"vw":212.898212},{"c":212.95,"h":212.975,"l":212.86,"n":340,"o":212.93,"t":"2026-10-12T19:00:00Z","v":111402,"vw":212.964039},{"c":212.94,"h":212.95,"l":212.9,"n":367,"o":212.945,"t":"2026-10-12T19:05:00Z","v":33475,"vw":212.926301},{"c":212.9486,"h":212.995,"l":212.94,"n":475,"o":212.9476,"t":"2026-10-12T19:10:00Z","v":33289,"vw":212.96539},{"c":212.96,"h":212.985,"l":212.94,"n":510,"o":212.95,"t":"2026-10-12T19:15:00Z","v":23705,"vw":212.964232},{"c":212.915,"h":212.965,"l":212.89,"n":654,"o":212.96,"t":"2026-10-12T19:20:00Z","v":38312,"vw":212.914475},{"c":212.865,"h":212.9275,"l":212.85,"n":803,"o":212.91,"t":"2026-10-12T19:25:00Z","v":80297,"vw":212.864634},{"c":212.96,"h":212.965,"l":212.85,"n":644,"o":212.865,"t":"2026-10-12T19:30:00Z","v":31643,"vw":212.904891},{"c":212.985,"h":213.025,"l":212.94,"n":715,"o":212.955,"t":"2026-10-12T19:35:00Z","v":48639,"vw":212.980322},{"c":212.97,"h":213.025,"l":212.96,"n":848,"o":212.9801,"t":"2026-10-12T19:40:00Z","v":61601,"vw":212.997387},{"c":213.08,"h":213.085,"l":212.975,"n":871,"o":212.975,"t":"2026-10-12T19:45:00Z","v":78351,"vw":213.034147},{"c":213.09,"h":213.1651,"l":213.0701,"n":1090,"o":213.08,"t":"2026-10-12T19:50:00Z","v":90122,"vw":213.133074},{"c":213.17,"h":213.21,"l":213.055,"n":2425,"o":213.09,"t":"2026-10-12T19:55:00Z","v":195216,"vw":213.115737},{"c":213.2093,"h":213.26,"l":213.19,"n":36,"o":213.19,"t":"2026-10-12T20:00:00Z","v":129350,"vw":213.190249},{"c":213.2,"h":213.21,"l":213.2,"n":12,"o":213.21,"t":"2026-10-12T20:05:00Z","v":704,"vw":213.204181},{"c":213.182,"h":213.182,"l":213.182,"n":5,"o":213.182,"t":"2026-10-12T20:10:00Z","v":190,"vw":213.182},{"c":213.26,"h":213.26,"l":213.26,"n":5,"o":213.26,"t":"2026-10-12T20:45:00Z","v":148,"vw":213.26},{"c":213.26,"h":213.28,"l":213.26,"n":46,"o":213.26,"t":"2026-10-12T20:50:00Z","v":1103,"vw":213.265479},{"c":213.2,"h":213.2,"l":213.2,"n":23,"o":213.2,"t":"2026-10-12T21:05:00Z","v":306,"vw":213.2},{"c":212.9877,"h":212.9877,"l":212.9877,"n":1,"o":212.9877,"t":"2026-10-12T22:10:00Z","v":500,"vw":212.9877},{"c":213,"h":213.21,"l":213,"n":30,"o":213.21,"t":"2026-10-12T23:15:00Z","v":4250,"vw":213.030555},{"c":213.98,"h":214.03,"l":213.52,"n":16,"o":214.03,"t":"2026-10-13T08:00:00Z","v":601,"vw":213.862353},{"c":214.05,"h":214.06,"l":213.98,"n":8,"o":213.98,"t":"2026-10-13T08:40:00Z","v":735,"vw":214.045522},{"c":214.05,"h":214.05,"l":214.05,"n":1,"o":214.05,"t":"2026-10-13T08:45:00Z","v":140,"vw":214.05},{"c":213.98,"h":213.98,"l":213.9,"n":9,"o":213.9,"t":"2026-10-13T10:30:00Z","v":485,"vw":213.937333},{"c":214,"h":214,"l":213.89,"n":25,"o":213.9,"t":"2026-10-13T10:35:00Z","v":2340,"vw":213.970268},{"c":214.04,"h":214.04,"l":214.04,"n":10,"o":214.04,"t":"2026-10-13T10:40:00Z","v":649,"vw":214.04},{"c":213.9,"h":214.15,"l":213.89,"n":14,"o":214.1172,"t":"2026-10-13T11:00:00Z","v":1072,"vw":214.013714},{"c":213.7037,"h":213.98,"l":213.7037,"n":37,"o":213.96,"t":"2026-10-13T11:05:00Z","v":4083,"vw":213.944883},{"c":214,"h":214,"l":213.97,"n":4,"o":213.97,"t":"2026-10-13T11:20:00Z","v":309,"vw":213.989547},{"c":214.22,"h":214.22,"l":214.2,"n":3,"o":214.2,"t":"2026-10-13T11:25:00Z","v":300,"vw":214.21},{"c":213.95,"h":213.99,"l":213.95,"n":3,"o":213.99,"t":"2026-10-13T11:35:00Z","v":587,"vw":213.972487},{"c":214.12,"h":214.12,"l":214.1,"n":7,"o":214.1,"t":"2026-10-13T11:45:00Z","v":1232,"vw":214.113117},{"c":214.0802,"h":214.0802,"l":214.0802,"n":4,"o":214.0802,"t":"2026-10-13T11:55:00Z","v":118,"vw":214.0802},{"c":214.0802,"h":214.0802,"l":213.95,"n":5,"o":213.95,"t":"2026-10-13T12:00:00Z","v":561,"vw":213.974428},{"c":213.95,"h":213.95,"l":213.95,"n":2,"o":213.95,"t":"2026-10-13T12:05:00Z","v":105,"vw":213.95},{"c":214,"h":214,"l":214,"n":1,"o":214,"t":"2026-10-13T12:25:00Z","v":200,"vw":214},{"c":213.86,"h":213.99,"l":213.86,"n":7,"o":213.99,"t":"2026-10-13T12:30:00Z","v":881,"vw":213.974262},{"c":214.191,"h":214.191,"l":214.191,"n":2,"o":214.191,"t":"2026-10-13T12:35:00Z","v":120,"vw":214.191},{"c":214.24,"h":214.24,"l":214.24,"n":1,"o":214.24,"t":"2026-10-13T12:40:00Z","v":100,"vw":214.24},{"c":213.75,"h":213.75,"l":213.75,"n":11,"o":213.75,"t":"2026-10-13T13:15:00Z","v":342,"vw":213.75},{"c":213.62,"h":213.65,"l":213.6,"n":54,"o":213.65,"t":"2026-10-13T13:25:00Z","v":11018,"vw":213.647372},{"c":213.8,"h":213.94,"l":213.42,"n":8270,"o":213.6,"t":"2026-10-13T13:30:00Z","v":937491,"vw":213.684831},{"c":213.49,"h":213.93,"l":213.46,"n":4067,"o":213.81,"t":"2026-10-13T13:35:00Z","v":436556,"vw":213.74682},{"c":213.67,"h":213.76,"l":213.41,"n":2405,"o":213.48,"t":"2026-10-13T13:40:00Z","v":176215,"vw":213.598566},{"c":213.26,"h":213.69,"l":213.255,"n":1547,"o":213.66,"t":"2026-10-13T13:45:00Z","v":134872,"vw":213.502551},{"c":213.02,"h":213.295,"l":213.01,"n":1971,"o":213.255,"t":"2026-10-13T13:50:00Z","v":139812,"vw":213.160288},{"c":212.72,"h":213.04,"l":212.66,"n":2286,"o":213.02,"t":"2026-10-13T13:55:00Z","v":178643,"vw":212.735152},{"c":212.235,"h":212.735,"l":212.22,"n":2111,"o":212.73,"t":"2026-10-13T14:00:00Z","v":201665,"vw":212.447279},{"c":212.34,"h":212.4,"l":212.21,"n":1489,"o":212.245,"t":"2026-10-13T14:05:00Z","v":137801,"vw":212.312382},{"c":212.53,"h":212.59,"l":212.34,"n":1401,"o":212.34,"t":"2026-10-13T14:10:00Z","v":133403,"vw":212.505357},{"c":212.605,"h":212.605,"l":212.45,"n":1093,"o":212.54,"t":"2026-10-13T14:15:00Z","v":83533,"vw":212.511289},{"c":212.51,"h":212.6,"l":212.44,"n":1114,"o":212.59,"t":"2026-10-13T14:20:00Z","v":86935,"vw":212.522266},{"c":212.46,"h":212.575,"l":212.41,"n":1288,"o":212.515,"t":"2026-10-13T14:25:00Z","v":91954,"vw":212.496787},{"c":212.33,"h":212.52,"l":212.3,"n":1455,"o":212.46,"t":"2026-10-13T14:30:00Z","v":101197,"vw":212.447157},{"c":212.45,"h":212.49,"l":212.335,"n":1635,"o":212.335,"t":"2026-10-13T14:35:00Z","v":321933,"vw":212.443634},{"c":212.435,"h":212.52,"l":212.39,"n":993,"o":212.47,"t":"2026-10-13T14:40:00Z","v":69944,"vw":212.446508},{"c":212.4599,"h":212.525,"l":212.4,"n":810,"o":212.44,"t":"2026-10-13T14:45:00Z","v":74234,"vw":212.466014},{"c":212.475,"h":212.515,"l":212.42,"n":643,"o":212.455,"t":"2026-10-13T14:50:00Z","v":75916,"vw":212.474476},{"c":212.455,"h":212.525,"l":212.455,"n":1000,"o":212.48,"t":"2026-10-13T14:55:00Z","v":90723,"vw":212.478375},{"c":212.54,"h":212.545,"l":212.405,"n":782,"o":212.46,"t":"2026-10-13T15:00:00Z","v":94107,"vw":212.450347},{"c":212.56,"h":212.605,"l":212.515,"n":648,"o":212.54,"t":"2026-10-13T15:05:00Z","v":38843,"vw":212.551843},{"c":212.59,"h":212.605,"l":212.535,"n":580,"o":212.56,"t":"2026-10-13T15:10:00Z","v":51445,"vw":212.564992},{"c":212.56,"h":212.61,"l":212.53,"n":672,"o":212.56,"t":"2026-10-13T15:15:00Z","v":50199,"vw":212.572043},{"c":212.475,"h":212.59,"l":212.4601,"n":712,"o":212.56,"t":"2026-10-13T15:20:00Z","v":74820,"vw":212.528946},{"c":212.39,"h":212.475,"l":212.3701,"n":493,"o":212.4701,"t":"2026-10-13T15:25:00Z","v":34590,"vw":212.418965},{"c":212.42,"h":212.45,"l":212.35,"n":466,"o":212.365,"t":"2026-10-13T15:30:00Z","v":32588,"vw":212.394977},{"c":212.3898,"h":212.445,"l":212.355,"n":527,"o":212.43,"t":"2026-10-13T15:35:00Z","v":31280,"vw":212.396915},{"c":212.42,"h":212.43,"l":212.37,"n":654,"o":212.39,"t":"2026-10-13T15:40:00Z","v":158795,"vw":212.409617},{"c":212.28,"h":212.415,"l":212.23,"n":766,"o":212.415,"t":"2026-10-13T15:45:00Z","v":50129,"vw":212.293696},{"c":212.43,"h":212.43,"l":212.275,"n":674,"o":212.295,"t":"2026-10-13T15:50:00Z","v":42234,"vw":212.345216},{"c":212.48,"h":212.49,"l":212.395,"n":543,"o":212.42,"t":"2026-10-13T15:55:00Z","v":29510,"vw":212.443572},{"c":212.43,"h":212.5651,"l":212.42,"n":870,"o":212.47,"t":"2026-10-13T16:00:00Z","v":61653,"vw":212.516782},{"c":212.4,"h":212.46,"l":212.385,"n":570,"o":212.435,"t":"2026-10-13T16:05:00Z","v":33381,"vw":212.415923},{"c":212.61,"h":212.615,"l":212.44,"n":630,"o":212.44,"t":"2026-10-13T16:10:00Z","v":46555,"vw":212.549965},{"c":212.66,"h":212.695,"l":212.5845,"n":514,"o":212.62,"t":"2026-10-13T16:15:00Z","v":51257,"vw":212.626793},{"c":212.67,"h":212.71,"l":212.6245,"n":509,"o":212.65,"t":"2026-10-13T16:20:00Z","v":34766,"vw":212.666993},{"c":212.73,"h":212.735,"l":212.635,"n":438,"o":212.67,"t":"2026-10-13T16:25:00Z","v":24392,"vw":212.684243},{"c":212.765,"h":212.805,"l":212.73,"n":531,"o":212.73,"t":"2026-10-13T16:30:00Z","v":60680,"vw":212.751318},{"c":212.81,"h":212.83,"l":212.75,"n":533,"o":212.765,"t":"2026-10-13T16:35:00Z","v":39895,"vw":212.775041},{"c":212.89,"h":212.93,"l":212.81,"n":460,"o":212.81,"t":"2026-10-13T16:40:00Z","v":30959,"vw":212.859558},{"c":212.86,"h":212.9021,"l":212.81,"n":419,"o":212.9,"t":"2026-10-13T16:45:00Z","v":29499,"vw":212.860994},{"c":212.89,"h":212.9,"l":212.83,"n":392,"o":212.87,"t":"2026-10-13T16:50:00Z","v":23769,"vw":212.853363},{"c":212.86,"h":212.94,"l":212.84,"n":595,"o":212.885,"t":"2026-10-13T16:55:00Z","v":38479,"vw":212.88849},{"c":212.825,"h":212.85,"l":212.77,"n":649,"o":212.85,"t":"2026-10-13T17:00:00Z","v":46993,"vw":212.813706},{"c":212.855,"h":212.88,"l":212.82,"n":582,"o":212.825,"t":"2026-10-13T17:05:00Z","v":41673,"vw":212.830186},{"c":212.815,"h":212.88,"l":212.815,"n":742,"o":212.855,"t":"2026-10-13T17:10:00Z","v":57582,"vw":212.831136},{"c":212.755,"h":212.85,"l":212.75,"n":557,"o":212.82,"t":"2026-10-13T17:15:00Z","v":57384,"vw":212.783198},{"c":212.875,"h":212.88,"l":212.755,"n":336,"o":212.765,"t":"2026-10-13T17:20:00Z","v":18996,"vw":212.806592},{"c":212.8499,"h":212.875,"l":212.7551,"n":460,"o":212.875,"t":"2026-10-13T17:25:00Z","v":34118,"vw":212.829124},{"c":212.995,"h":212.995,"l":212.84,"n":500,"o":212.845,"t":"2026-10-13T17:30:00Z","v":32348,"vw":212.926361},{"c":213.005,"h":213.04,"l":212.98,"n":367,"o":212.99,"t":"2026-10-13T17:35:00Z","v":26324,"vw":213.016923},{"c":213.025,"h":213.0355,"l":212.98,"n":446,"o":212.995,"t":"2026-10-13T17:40:00Z","v":27833,"vw":213.00619},{"c":212.905,"h":213.02,"l":212.9,"n":678,"o":213.02,"t":"2026-10-13T17:45:00Z","v":55203,"vw":212.978027},{"c":212.845,"h":212.9,"l":212.825,"n":836,"o":212.9,"t":"2026-10-13T17:50:00Z","v":27664,"vw":212.857594},{"c":212.915,"h":212.92,"l":212.845,"n":320,"o":212.845,"t":"2026-10-13T17:55:00Z","v":26017,"vw":212.887625},{"c":213.01,"h":213.015,"l":212.91,"n":581,"o":212.92,"t":"2026-10-13T18:00:00Z","v":42575,"vw":212.963343},{"c":213.3,"h":213.34,"l":213.015,"n":2051,"o":213.015,"t":"2026-10-13T18:05:00Z","v":186369,"vw":213.25271},{"c":213.255,"h":213.34,"l":213.255,"n":750,"o":213.3,"t":"2026-10-13T18:10:00Z","v":48234,"vw":213.309312},{"c":213.285,"h":213.285,"l":213.205,"n":825,"o":213.25,"t":"2026-10-13T18:15:00Z","v":68168,"vw":213.249294},{"c":213.23,"h":213.295,"l":213.22,"n":374,"o":213.29,"t":"2026-10-13T18:20:00Z","v":35961,"vw":213.243923},{"c":213.31,"h":213.31,"l":213.215,"n":488,"o":213.23,"t":"2026-10-13T18:25:00Z","v":36554,"vw":213.254266},{"c":213.335,"h":213.34,"l":213.275,"n":444,"o":213.31,"t":"2026-10-13T18:30:00Z","v":26356,"vw":213.317946},{"c":213.36,"h":213.36,"l":213.305,"n":662,"o":213.3301,"t":"2026-10-13T18:35:00Z","v":77719,"vw":213.32498},{"c":213.42,"h":213.4799,"l":213.355,"n":512,"o":213.355,"t":"2026-10-13T18:40:00Z","v":45391,"vw":213.426482},{"c":213.32,"h":213.44,"l":213.28,"n":521,"o":213.42,"t":"2026-10-13T18:45:00Z","v":41625,"vw":213.360263},{"c":213.45,"h":213.45,"l":213.305,"n":514,"o":213.305,"t":"2026-10-13T18:50:00Z","v":47026,"vw":213.406902},{"c":213.48,"h":213.49,"l":213.4,"n":1146,"o":213.46,"t":"2026-10-13T18:55:00Z","v":106928,"vw":213.432386},{"c":213.405,"h":213.495,"l":213.38,"n":743,"o":213.47,"t":"2026-10-13T19:00:00Z","v":53136,"vw":213.426054},{"c":213.5401,"h":213.5401,"l":213.395,"n":837,"o":213.405,"t":"2026-10-13T19:05:00Z","v":49648,"vw":213.460929},{"c":213.595,"h":213.595,"l":213.55,"n":747,"o":213.55,"t":"2026-10-13T19:10:00Z","v":41135,"vw":213.565753},{"c":213.535,"h":213.625,"l":213.491,"n":812,"o":213.595,"t":"2026-10-13T19:15:00Z","v":61916,"vw":213.58048},{"c":213.49,"h":213.53,"l":213.43,"n":858,"o":213.53,"t":"2026-10-13T19:20:00Z","v":149926,"vw":213.461466},{"c":213.46,"h":213.5,"l":213.395,"n":530,"o":213.49,"t":"2026-10-13T19:25:00Z","v":32347,"vw":213.462503},{"c":213.525,"h":213.53,"l":213.46,"n":931,"o":213.465,"t":"2026-10-13T19:30:00Z","v":94267,"vw":213.496854},{"c":213.505,"h":213.53,"l":213.45,"n":982,"o":213.53,"t":"2026-10-13T19:35:00Z","v":72977,"vw":213.479017},{"c":213.41,"h":213.525,"l":213.34,"n":2025,"o":213.505,"t":"2026-10-13T19:40:00Z","v":142751,"vw":213.44719},{"c":213.415,"h":213.445,"l":213.345,"n":1123,"o":213.4,"t":"2026-10-13T19:45:00Z","v":86660,"vw":213.381693},{"c":213.375,"h":213.43,"l":213.275,"n":1678,"o":213.415,"t":"2026-10-13T19:50:00Z","v":136915,"vw":213.36255},{"c":213.3,"h":213.375,"l":213.265,"n":4102,"o":213.37,"t":"2026-10-13T19:55:00Z","v":294484,"vw":213.319798},{"c":213.3,"h":213.31,"l":213.3,"n":28,"o":213.31,"t":"2026-10-13T20:00:00Z","v":262658,"vw":213.300004},{"c":213.41,"h":213.41,"l":213.41,"n":22,"o":213.41,"t":"2026-10-13T20:35:00Z","v":198,"vw":213.41},{"c":213.4,"h":213.4,"l":213.34,"n":41,"o":213.34,"t":"2026-10-13T20:55:00Z","v":1765,"vw":213.375},{"c":213.4,"h":213.4,"l":213.4,"n":1,"o":213.4,"t":"2026-10-13T22:00:00Z","v":1000,"vw":213.4},{"c":213.43,"h":213.43,"l":213.43,"n":1,"o":213.43,"t":"2026-10-13T22:05:00Z","v":100,"vw":213.43},{"c":213.35,"h":213.36,"l":213.35,"n":2,"o":213.36,"t":"2026-10-13T23:05:00Z","v":400,"vw":213.354675},{"c":213.35,"h":213.35,"l":213.35,"n":3,"o":213.35,"t":"2026-10-13T23:15:00Z","v":989,"vw":213.35},{"c":213.3006,"h":213.3006,"l":213.3006,"n":1,"o":213.3006,"t":"2026-10-13T23:40:00Z","v":100,"vw":213.3006},{"c":213.3092,"h":213.3092,"l":213.3092,"n":1,"o":213.3092,"t":"2026-10-13T23:45:00Z","v":500,"vw":213.3092},{"c":213.5,"h":213.5,"l":213.45,"n":13,"o":213.45,"t":"2026-10-14T08:00:00Z","v":473,"vw":213.466181},{"c":213.97,"h":213.97,"l":213.97,"n":1,"o":213.97,"t":"2026-10-14T08:20:00Z","v":100,"vw":213.97},{"c":213.62,"h":213.62,"l":213.62,"n":1,"o":213.62,"t":"2026-10-14T10:35:00Z","v":150,"vw":213.62},{"c":213.84,"h":213.94,"l":213.84,"n":12,"o":213.94,"t":"2026-10-14T11:00:00Z","v":566,"vw":213.915},{"c":213.9,"h":213.9,"l":213.9,"n":1,"o":213.9,"t":"2026-10-14T11:05:00Z","v":200,"vw":213.9},{"c":213.9291,"h":213.9291,"l":213.9291,"n":1,"o":213.9291,"t":"2026-10-14T11:10:00Z","v":726,"vw":213.9291},{"c":213.93,"h":213.93,"l":213.92,"n":5,"o":213.92,"t":"2026-10-14T11:15:00Z","v":609,"vw":213.927767},{"c":214,"h":214,"l":214,"n":1,"o":214,"t":"2026-10-14T11:25:00Z","v":190,"vw":214},{"c":214.32,"h":214.32,"l":214.32,"n":1,"o":214.32,"t":"2026-10-14T11:30:00Z","v":352,"vw":214.32},{"c":213.9,"h":213.95,"l":213.9,"n":16,"o":213.95,"t":"2026-10-14T11:45:00Z","v":909,"vw":213.927405},{"c":213.9,"h":213.9,"l":213.9,"n":11,"o":213.9,"t":"2026-10-14T11:50:00Z","v":1950,"vw":213.9},{"c":213.94,"h":213.94,"l":213.92,"n":9,"o":213.93,"t":"2026-10-14T11:55:00Z","v":1047,"vw":213.92759},{"c":213.94,"h":213.95,"l":213.94,"n":3,"o":213.95,"t":"2026-10-14T12:25:00Z","v":403,"vw":213.945},{"c":212.831,"h":213.9,"l":212.821,"n":174,"o":213.9,"t":"2026-10-14T12:30:00Z","v":5137,"vw":213.102059},{"c":212.58,"h":212.8,"l":212.56,"n":12,"o":212.8,"t":"2026-10-14T12:35:00Z","v":1780,"vw":212.664831},{"c":212.72,"h":212.72,"l":212.72,"n":4,"o":212.72,"t":"2026-10-14T12:40:00Z","v":111,"vw":212.72},{"c":212.63,"h":212.63,"l":212.63,"n":8,"o":212.63,"t":"2026-10-14T12:50:00Z","v":447,"vw":212.63},{"c":212.4374,"h":212.73,"l":212.42,"n":18,"o":212.6,"t":"2026-10-14T12:55:00Z","v":2927,"vw":212.618297},{"c":212.5,"h":212.66,"l":212.5,"n":9,"o":212.6,"t":"2026-10-14T13:00:00Z","v":839,"vw":212.56575},{"c":212.6,"h":212.63,"l":212.6,"n":10,"o":212.6,"t":"2026-10-14T13:10:00Z","v":509,"vw":212.6075},{"c":212.4385,"h":212.63,"l":212.4385,"n":11,"o":212.63,"t":"2026-10-14T13:15:00Z","v":912,"vw":212.601135},{"c":212.5,"h":212.5,"l":212.42,"n":45,"o":212.42,"t":"2026-10-14T13:20:00Z","v":2048,"vw":212.481942},{"c":212.6,"h":212.6,"l":212.47,"n":30,"o":212.56,"t":"2026-10-14T13:25:00Z","v":1597,"vw":212.557807},{"c":212.75,"h":212.905,"l":212.48,"n":1880,"o":212.575,"t":"2026-10-14T13:30:00Z","v":183836,"vw":212.684416},{"c":212.6,"h":212.875,"l":212.54,"n":2717,"o":212.77,"t":"2026-10-14T13:35:00Z","v":473003,"vw":212.652322},{"c":212.31,"h":212.625,"l":212.3,"n":1494,"o":212.57,"t":"2026-10-14T13:40:00Z","v":123795,"vw":212.424454},{"c":212.29,"h":212.41,"l":212.24,"n":2393,"o":212.3,"t":"2026-10-14T13:45:00Z","v":202685,"vw":212.337621},{"c":212.09,"h":212.38,"l":212.075,"n":1520,"o":212.31,"t":"2026-10-14T13:50:00Z","v":230712,"vw":212.143328},{"c":211.83,"h":212.12,"l":211.83,"n":2184,"o":212.1,"t":"2026-10-14T13:55:00Z","v":248924,"vw":211.94989},{"c":211.57,"h":211.9,"l":211.54,"n":1681,"o":211.825,"t":"2026-10-14T14:00:00Z","v":261475,"vw":211.644154},{"c":211.735,"h":211.79,"l":211.51,"n":1630,"o":211.56,"t":"2026-10-14T14:05:00Z","v":145712,"vw":211.657832},{"c":211.555,"h":211.8,"l":211.535,"n":2060,"o":211.73,"t":"2026-10-14T14:10:00Z","v":220644,"vw":211.633901},{"c":211.63,"h":211.66,"l":211.53,"n":1298,"o":211.555,"t":"2026-10-14T14:15:00Z","v":94974,"vw":211.575802},{"c":211.58,"h":211.79,"l":211.57,"n":1337,"o":211.62,"t":"2026-10-14T14:20:00Z","v":85249,"vw":211.679207},{"c":211.59,"h":211.675,"l":211.525,"n":1904,"o":211.59,"t":"2026-10-14T14:25:00Z","v":195042,"vw":211.578664},{"c":211.64,"h":211.73,"l":211.59,"n":1176,"o":211.59,"t":"2026-10-14T14:30:00Z","v":91183,"vw":211.6535},{"c":211.445,"h":211.675,"l":211.42,"n":1363,"o":211.625,"t":"2026-10-14T14:35:00Z","v":221225,"vw":211.574646},{"c":211.58,"h":211.66,"l":211.45,"n":1485,"o":211.45,"t":"2026-10-14T14:40:00Z","v":105881,"vw":211.57882},{"c":211.4,"h":211.6261,"l":211.38,"n":1348,"o":211.57,"t":"2026-10-14T14:45:00Z","v":95050,"vw":211.522741},{"c":211.385,"h":211.515,"l":211.36,"n":1156,"o":211.38,"t":"2026-10-14T14:50:00Z","v":140567,"vw":211.419173},{"c":211.46,"h":211.52,"l":211.39,"n":1105,"o":211.39,"t":"2026-10-14T14:55:00Z","v":67107,"vw":211.460832},{"c":211.38,"h":211.47,"l":211.29,"n":1137,"o":211.455,"t":"2026-10-14T15:00:00Z","v":90718,"vw":211.409084},{"c":211.312,"h":211.415,"l":211.295,"n":922,"o":211.38,"t":"2026-10-14T15:05:00Z","v":44288,"vw":211.357496},{"c":211.375,"h":211.4,"l":211.29,"n":1506,"o":211.32,"t":"2026-10-14T15:10:00Z","v":90066,"vw":211.33428},{"c":211.51,"h":211.51,"l":211.36,"n":1183,"o":211.36,"t":"2026-10-14T15:15:00Z","v":98013,"vw":211.457591},{"c":211.49,"h":211.58,"l":211.48,"n":942,"o":211.51,"t":"2026-10-14T15:20:00Z","v":57330,"vw":211.516852},{"c":211.45,"h":211.51,"l":211.43,"n":1137,"o":211.495,"t":"2026-10-14T15:25:00Z","v":96893,"vw":211.467864},{"c":211.455,"h":211.525,"l":211.4,"n":1066,"o":211.45,"t":"2026-10-14T15:30:00Z","v":77042,"vw":211.484341},{"c":211.33,"h":211.5,"l":211.29,"n":1117,"o":211.46,"t":"2026-10-14T15:35:00Z","v":106603,"vw":211.400625},{"c":211.25,"h":211.34,"l":211.225,"n":872,"o":211.32,"t":"2026-10-14T15:40:00Z","v":58552,"vw":211.258655},{"c":211.35,"h":211.39,"l":211.21,"n":782,"o":211.2463,"t":"2026-10-14T15:45:00Z","v":32640,"vw":211.300237},{"c":211.495,"h":211.495,"l":211.33,"n":772,"o":211.36,"t":"2026-10-14T15:50:00Z","v":52416,"vw":211.440139},{"c":211.36,"h":211.47,"l":211.29,"n":768,"o":211.47,"t":"2026-10-14T15:55:00Z","v":33670,"vw":211.368116},{"c":211.425,"h":211.435,"l":211.33,"n":762,"o":211.37,"t":"2026-10-14T16:00:00Z","v":51387,"vw":211.381068},{"c":211.47,"h":211.495,"l":211.415,"n":778,"o":211.425,"t":"2026-10-14T16:05:00Z","v":46072,"vw":211.448763},{"c":211.27,"h":211.48,"l":211.27,"n":729,"o":211.47,"t":"2026-10-14T16:10:00Z","v":31082,"vw":211.395263},{"c":211.19,"h":211.28,"l":211.135,"n":921,"o":211.275,"t":"2026-10-14T16:15:00Z","v":65779,"vw":211.173916},{"c":211.305,"h":211.345,"l":211.18,"n":1239,"o":211.19,"t":"2026-10-14T16:20:00Z","v":108777,"vw":211.275518},{"c":211.34,"h":211.375,"l":211.3,"n":1118,"o":211.31,"t":"2026-10-14T16:25:00Z","v":96863,"vw":211.334486},{"c":211.395,"h":211.46,"l":211.315,"n":806,"o":211.34,"t":"2026-10-14T16:30:00Z","v":46985,"vw":211.391299},{"c":211.45,"h":211.495,"l":211.38,"n":934,"o":211.4,"t":"2026-10-14T16:35:00Z","v":65556,"vw":211.449681},{"c":211.44,"h":211.53,"l":211.355,"n":970,"o":211.44,"t":"2026-10-14T16:40:00Z","v":92325,"vw":211.450051},{"c":211.41,"h":211.465,"l":211.3841,"n":553,"o":211.44,"t":"2026-10-14T16:45:00Z","v":33454,"vw":211.426271},{"c":211.3999,"h":211.45,"l":211.37,"n":586,"o":211.39,"t":"2026-10-14T16:50:00Z","v":51194,"vw":211.408875},{"c":211.55,"h":211.55,"l":211.38,"n":816,"o":211.4,"t":"2026-10-14T16:55:00Z","v":42980,"vw":211.448534},{"c":211.42,"h":211.6,"l":211.405,"n":954,"o":211.545,"t":"2026-10-14T17:00:00Z","v":86035,"vw":211.482365},{"c":211.42,"h":211.44,"l":211.36,"n":501,"o":211.425,"t":"2026-10-14T17:05:00Z","v":23451,"vw":211.405947},{"c":211.39,"h":211.46,"l":211.36,"n":517,"o":211.45,"t":"2026-10-14T17:10:00Z","v":28467,"vw":211.403401},{"c":211.49,"h":211.49,"l":211.34,"n":503,"o":211.39,"t":"2026-10-14T17:15:00Z","v":30700,"vw":211.415994},{"c":211.5,"h":211.5,"l":211.37,"n":806,"o":211.48,"t":"2026-10-14T17:20:00Z","v":42549,"vw":211.433618},{"c":211.39,"h":211.5401,"l":211.34,"n":770,"o":211.51,"t":"2026-10-14T17:25:00Z","v":58943,"vw":211.424617},{"c":211.405,"h":211.435,"l":211.342,"n":1121,"o":211.38,"t":"2026-10-14T17:30:00Z","v":74700,"vw":211.381463},{"c":211.315,"h":211.43,"l":211.305,"n":1822,"o":211.4,"t":"2026-10-14T17:35:00Z","v":146066,"vw":211.375206},{"c":211.325,"h":211.37,"l":211.25,"n":2036,"o":211.3,"t":"2026-10-14T17:40:00Z","v":168147,"vw":211.305464},{"c":211.15,"h":211.335,"l":211.135,"n":1780,"o":211.325,"t":"2026-10-14T17:45:00Z","v":93926,"vw":211.23503},{"c":211.155,"h":211.17,"l":211.045,"n":1192,"o":211.14,"t":"2026-10-14T17:50:00Z","v":92293,"vw":211.084024},{"c":211.125,"h":211.17,"l":211.04,"n":1778,"o":211.14,"t":"2026-10-14T17:55:00Z","v":156946,"vw":211.080172},{"c":211.17,"h":211.1852,"l":210.955,"n":1935,"o":211.135,"t":"2026-10-14T18:00:00Z","v":182044,"vw":211.042053},{"c":211.16,"h":211.28,"l":211.1,"n":1384,"o":211.18,"t":"2026-10-14T18:05:00Z","v":141330,"vw":211.191205},{"c":211.4,"h":211.4,"l":211.145,"n":863,"o":211.16,"t":"2026-10-14T18:10:00Z","v":54093,"vw":211.256511},{"c":211.425,"h":211.455,"l":211.352,"n":823,"o":211.4,"t":"2026-10-14T18:15:00Z","v":62329,"vw":211.40364},{"c":211.38,"h":211.5,"l":211.35,"n":1064,"o":211.41,"t":"2026-10-14T18:20:00Z","v":112191,"vw":211.42725},{"c":211.455,"h":211.46,"l":211.365,"n":949,"o":211.38,"t":"2026-10-14T18:25:00Z","v":97003,"vw":211.40396},{"c":211.43,"h":211.46,"l":211.355,"n":861,"o":211.45,"t":"2026-10-14T18:30:00Z","v":69658,"vw":211.409935},{"c":211.4599,"h":211.505,"l":211.42,"n":645,"o":211.42,"t":"2026-10-14T18:35:00Z","v":50343,"vw":211.451539},{"c":211.475,"h":211.51,"l":211.4,"n":858,"o":211.45,"t":"2026-10-14T18:40:00Z","v":81836,"vw":211.458651},{"c":211.48,"h":211.53,"l":211.425,"n":795,"o":211.47,"t":"2026-10-14T18:45:00Z","v":62798,"vw":211.476803},{"c":211.54,"h":211.54,"l":211.405,"n":851,"o":211.48,"t":"2026-10-14T18:50:00Z","v":56688,"vw":211.470972},{"c":211.52,"h":211.545,"l":211.47,"n":596,"o":211.54,"t":"2026-10-14T18:55:00Z","v":31411,"vw":211.508016},{"c":211.51,"h":211.51,"l":211.425,"n":704,"o":211.51,"t":"2026-10-14T19:00:00Z","v":38344,"vw":211.46178},{"c":211.61,"h":211.63,"l":211.49,"n":779,"o":211.51,"t":"2026-10-14T19:05:00Z","v":41305,"vw":211.546437},{"c":211.55,"h":211.635,"l":211.51,"n":816,"o":211.61,"t":"2026-10-14T19:10:00Z","v":61776,"vw":211.583418},{"c":211.72,"h":211.72,"l":211.54,"n":625,"o":211.54,"t":"2026-10-14T19:15:00Z","v":30898,"vw":211.600553},{"c":211.73,"h":211.8,"l":211.69,"n":774,"o":211.73,"t":"2026-10-14T19:20:00Z","v":42608,"vw":211.746887},{"c":211.69,"h":211.745,"l":211.62,"n":729,"o":211.725,"t":"2026-10-14T19:25:00Z","v":54488,"vw":211.692053},{"c":211.81,"h":211.875,"l":211.67,"n":2194,"o":211.69,"t":"2026-10-14T19:30:00Z","v":171832,"vw":211.813697},{"c":211.7,"h":211.849,"l":211.62,"n":1074,"o":211.83,"t":"2026-10-14T19:35:00Z","v":72037,"vw":211.741081},{"c":211.84,"h":211.86,"l":211.7,"n":1385,"o":211.705,"t":"2026-10-14T19:40:00Z","v":99998,"vw":211.76749},{"c":211.79,"h":211.845,"l":211.735,"n":1249,"o":211.845,"t":"2026-10-14T19:45:00Z","v":92510,"vw":211.788344},{"c":211.92,"h":211.99,"l":211.78,"n":1990,"o":211.79,"t":"2026-10-14T19:50:00Z","v":159372,"vw":211.893332},{"c":212.09,"h":212.1,"l":211.75,"n":4522,"o":211.91,"t":"2026-10-14T19:55:00Z","v":362074,"vw":211.961945},{"c":211.8,"h":212.1,"l":211.8,"n":45,"o":212.09,"t":"2026-10-14T20:00:00Z","v":312613,"vw":212.089075},{"c":211.95,"h":212.0715,"l":211.95,"n":19,"o":212.0715,"t":"2026-10-14T20:15:00Z","v":1442,"vw":212.011071},{"c":211.96,"h":211.96,"l":211.96,"n":7,"o":211.96,"t":"2026-10-14T20:20:00Z","v":1074,"vw":211.96},{"c":212.084,"h":212.084,"l":212.084,"n":2,"o":212.084,"t":"2026-10-14T20:35:00Z","v":151,"vw":212.084},{"c":212.39,"h":212.39,"l":212.1,"n":6,"o":212.1,"t":"2026-10-14T20:55:00Z","v":494,"vw":212.237942},{"c":212,"h":212.09,"l":212,"n":73,"o":212.09,"t":"2026-10-14T21:20:00Z","v":3798,"vw":212.029753},{"c":212.78,"h":212.78,"l":212.78,"n":1,"o":212.78,"t":"2026-10-14T22:25:00Z","v":700,"vw":212.78},{"c":211.98,"h":211.98,"l":211.98,"n":2,"o":211.98,"t":"2026-10-14T22:40:00Z","v":291,"vw":211.98},{"c":211.9,"h":211.9,"l":211.88,"n":9,"o":211.89,"t":"2026-10-14T22:55:00Z","v":848,"vw":211.893364},{"c":211.89,"h":211.89,"l":211.89,"n":1,"o":211.89,"t":"2026-10-14T23:00:00Z","v":187,"vw":211.89},{"c":211.98,"h":211.98,"l":211.98,"n":1,"o":211.98,"t":"2026-10-14T23:15:00Z","v":100,"vw":211.98},{"c":211.9,"h":211.9,"l":211.89,"n":12,"o":211.89,"t":"2026-10-14T23:25:00Z","v":621,"vw":211.896262},{"c":211.8418,"h":211.8418,"l":211.81,"n":10,"o":211.84,"t":"2026-10-14T23:35:00Z","v":1103,"vw":211.820267},{"c":211.89,"h":211.89,"l":211.89,"n":2,"o":211.89,"t":"2026-10-14T23:40:00Z","v":261,"vw":211.89},{"c":211.8,"h":211.8102,"l":211.8,"n":5,"o":211.8102,"t":"2026-10-14T23:50:00Z","v":870,"vw":211.80774},{"c":211.73,"h":211.78,"l":211.73,"n":9,"o":211.74,"t":"2026-10-14T23:55:00Z","v":1320,"vw":211.753639},{"c":212.64,"h":212.84,"l":212.06,"n":71,"o":212.83,"t":"2026-10-15T08:00:00Z","v":11270,"vw":212.605366},{"c":212.83,"h":212.83,"l":212.75,"n":5,"o":212.75,"t":"2026-10-15T08:05:00Z","v":328,"vw":212.79},{"c":212.84,"h":212.84,"l":212.82,"n":4,"o":212.82,"t":"2026-10-15T08:10:00Z","v":435,"vw":212.833103},{"c":212.84,"h":212.84,"l":212.84,"n":7,"o":212.84,"t":"2026-10-15T08:25:00Z","v":650,"vw":212.84},{"c":212.84,"h":212.84,"l":212.84,"n":1,"o":212.84,"t":"2026-10-15T08:30:00Z","v":100,"vw":212.84},{"c":212.84,"h":212.84,"l":212.84,"n":1,"o":212.84,"t":"2026-10-15T08:35:00Z","v":100,"vw":212.84},{"c":212.66,"h":212.66,"l":212.66,"n":9,"o":212.66,"t":"2026-10-15T10:05:00Z","v":1411,"vw":212.66},{"c":212.77,"h":212.82,"l":212.77,"n":6,"o":212.82,"t":"2026-10-15T10:25:00Z","v":733,"vw":212.803629},{"c":212.85,"h":212.85,"l":212.85,"n":5,"o":212.85,"t":"2026-10-15T10:40:00Z","v":854,"vw":212.85},{"c":212.99,"h":212.99,"l":212.97,"n":8,"o":212.97,"t":"2026-10-15T10:55:00Z","v":811,"vw":212.975256},{"c":213,"h":213.0252,"l":212.864,"n":8,"o":212.94,"t":"2026-10-15T11:00:00Z","v":713,"vw":212.970308},{"c":213.024,"h":213.024,"l":213.024,"n":1,"o":213.024,"t":"2026-10-15T11:05:00Z","v":100,"vw":213.024},{"c":212.9,"h":212.9,"l":212.9,"n":3,"o":212.9,"t":"2026-10-15T11:10:00Z","v":251,"vw":212.9},{"c":212.85,"h":212.85,"l":212.85,"n":1,"o":212.85,"t":"2026-10-15T11:15:00Z","v":100,"vw":212.85},{"c":212,"h":212,"l":212,"n":1,"o":212,"t":"2026-10-15T11:20:00Z","v":100,"vw":212},{"c":212.71,"h":213,"l":212.71,"n":15,"o":213,"t":"2026-10-15T11:25:00Z","v":619,"vw":212.844884},{"c":213,"h":213,"l":212.99,"n":8,"o":212.99,"t":"2026-10-15T11:30:00Z","v":822,"vw":212.99875},{"c":213,"h":213,"l":213,"n":11,"o":213,"t":"2026-10-15T11:35:00Z","v":718,"vw":213},{"c":212.99,"h":212.99,"l":212.99,"n":2,"o":212.99,"t":"2026-10-15T11:55:00Z","v":158,"vw":212.99},{"c":212.9,"h":212.99,"l":212.66,"n":4,"o":212.66,"t":"2026-10-15T12:00:00Z","v":600,"vw":212.81},{"c":212.99,"h":212.99,"l":212.99,"n":1,"o":212.99,"t":"2026-10-15T12:05:00Z","v":100,"vw":212.99},{"c":213,"h":213,"l":212.94,"n":11,"o":212.94,"t":"2026-10-15T12:15:00Z","v":722,"vw":212.967143},{"c":212.79,"h":213,"l":212.2,"n":6,"o":213,"t":"2026-10-15T12:20:00Z","v":577,"vw":212.798},{"c":213.14,"h":213.14,"l":213.14,"n":2,"o":213.14,"t":"2026-10-15T12:25:00Z","v":110,"vw":213.14},{"c":213,"h":213,"l":212.99,"n":3,"o":212.99,"t":"2026-10-15T12:35:00Z","v":507,"vw":212.996098},{"c":213.09,"h":213.09,"l":213,"n":6,"o":213,"t":"2026-10-15T12:40:00Z","v":810,"vw":213.047872},{"c":213.11,"h":213.11,"l":212.84,"n":9,"o":212.84,"t":"2026-10-15T12:45:00Z","v":963,"vw":212.943846},{"c":213.01,"h":213.12,"l":213,"n":10,"o":213.12,"t":"2026-10-15T12:50:00Z","v":513,"vw":213.031305},{"c":212.95,"h":212.97,"l":212.9,"n":36,"o":212.9,"t":"2026-10-15T12:55:00Z","v":4162,"vw":212.959188},{"c":213.09,"h":213.09,"l":213.09,"n":5,"o":213.09,"t":"2026-10-15T13:05:00Z","v":310,"vw":213.09},{"c":213.09,"h":213.09,"l":213.09,"n":1,"o":213.09,"t":"2026-10-15T13:10:00Z","v":100,"vw":213.09},{"c":212.5,"h":212.84,"l":212.5,"n":4,"o":212.84,"t":"2026-10-15T13:15:00Z","v":631,"vw":212.786032},{"c":212.77,"h":212.9,"l":212.77,"n":6,"o":212.9,"t":"2026-10-15T13:20:00Z","v":448,"vw":212.820147},{"c":212.8,"h":212.93,"l":212.8,"n":8,"o":212.93,"t":"2026-10-15T13:25:00Z","v":224,"vw":212.865},{"c":213.17,"h":213.45,"l":212.865,"n":4904,"o":212.98,"t":"2026-10-15T13:30:00Z","v":611907,"vw":213.194543},{"c":213.265,"h":213.28,"l":213.05,"n":5347,"o":213.18,"t":"2026-10-15T13:35:00Z","v":566597,"vw":213.158416},{"c":212.92,"h":213.62,"l":212.92,"n":3515,"o":213.27,"t":"2026-10-15T13:40:00Z","v":382664,"vw":213.2449},{"c":213.1475,"h":213.17,"l":212.79,"n":4305,"o":212.93,"t":"2026-10-15T13:45:00Z","v":387585,"vw":212.971897},{"c":212.905,"h":213.29,"l":212.855,"n":3224,"o":213.15,"t":"2026-10-15T13:50:00Z","v":406285,"vw":213.121709},{"c":213.115,"h":213.145,"l":212.88,"n":4545,"o":212.91,"t":"2026-10-15T13:55:00Z","v":430478,"vw":213.031161},{"c":213.335,"h":213.605,"l":213.02,"n":4138,"o":213.12,"t":"2026-10-15T14:00:00Z","v":318672,"vw":213.403025},{"c":213.55,"h":213.56,"l":213.32,"n":2235,"o":213.33,"t":"2026-10-15T14:05:00Z","v":295811,"vw":213.439456},{"c":213.64,"h":213.75,"l":213.49,"n":4148,"o":213.58,"t":"2026-10-15T14:10:00Z","v":1003487,"vw":213.661222},{"c":213.565,"h":213.7,"l":213.54,"n":2385,"o":213.63,"t":"2026-10-15T14:15:00Z","v":383121,"vw":213.627522},{"c":213.55,"h":213.62,"l":213.5,"n":3176,"o":213.55,"t":"2026-10-15T14:20:00Z","v":475233,"vw":213.548804},{"c":213.49,"h":213.66,"l":213.49,"n":1918,"o":213.55,"t":"2026-10-15T14:25:00Z","v":118560,"vw":213.571314},{"c":213.76,"h":213.91,"l":213.5,"n":1501,"o":213.5,"t":"2026-10-15T14:30:00Z","v":277578,"vw":213.666842},{"c":213.8,"h":213.93,"l":213.705,"n":1381,"o":213.76,"t":"2026-10-15T14:35:00Z","v":145682,"vw":213.835765},{"c":213.93,"h":213.97,"l":213.8,"n":1250,"o":213.8,"t":"2026-10-15T14:40:00Z","v":110501,"vw":213.88846},{"c":213.97,"h":213.97,"l":213.785,"n":1012,"o":213.93,"t":"2026-10-15T14:45:00Z","v":88891,"vw":213.863489},{"c":214.0801,"h":214.09,"l":213.89,"n":1359,"o":213.97,"t":"2026-10-15T14:50:00Z","v":129190,"vw":213.960657},{"c":214.18,"h":214.18,"l":213.97,"n":1059,"o":214.09,"t":"2026-10-15T14:55:00Z","v":116082,"vw":214.081951},{"c":214.345,"h":214.35,"l":214.155,"n":1118,"o":214.19,"t":"2026-10-15T15:00:00Z","v":81845,"vw":214.234909},{"c":214.3175,"h":214.375,"l":214.16,"n":1313,"o":214.35,"t":"2026-10-15T15:05:00Z","v":107695,"vw":214.294447},{"c":214.4,"h":214.47,"l":214.305,"n":806,"o":214.315,"t":"2026-10-15T15:10:00Z","v":263756,"vw":214.359161},{"c":214.43,"h":214.555,"l":214.38,"n":1040,"o":214.38,"t":"2026-10-15T15:15:00Z","v":75689,"vw":214.483722},{"c":214.33,"h":214.46,"l":214.31,"n":1231,"o":214.45,"t":"2026-10-15T15:20:00Z","v":120063,"vw":214.382516},{"c":214.355,"h":214.385,"l":214.275,"n":1558,"o":214.335,"t":"2026-10-15T15:25:00Z","v":134198,"vw":214.323181},{"c":214.23,"h":214.37,"l":214.17,"n":1002,"o":214.355,"t":"2026-10-15T15:30:00Z","v":88029,"vw":214.253356},{"c":214.23,"h":214.3,"l":214.16,"n":932,"o":214.22,"t":"2026-10-15T15:35:00Z","v":63632,"vw":214.225477},{"c":214.285,"h":214.37,"l":214.24,"n":1819,"o":214.24,"t":"2026-10-15T15:40:00Z","v":186316,"vw":214.317715},{"c":214.26,"h":214.31,"l":214.245,"n":784,"o":214.28,"t":"2026-10-15T15:45:00Z","v":53839,"vw":214.280198},{"c":214.105,"h":214.27,"l":214.1,"n":1199,"o":214.27,"t":"2026-10-15T15:50:00Z","v":145382,"vw":214.182671},{"c":214.18,"h":214.2,"l":214.04,"n":928,"o":214.105,"t":"2026-10-15T15:55:00Z","v":64522,"vw":214.131475},{"c":214.03,"h":214.18,"l":214.01,"n":784,"o":214.175,"t":"2026-10-15T16:00:00Z","v":39702,"vw":214.096732},{"c":214.025,"h":214.07,"l":213.925,"n":742,"o":214.03,"t":"2026-10-15T16:05:00Z","v":38139,"vw":213.980804},{"c":213.94,"h":214.0299,"l":213.925,"n":644,"o":214.02,"t":"2026-10-15T16:10:00Z","v":50602,"vw":213.951764},{"c":213.95,"h":213.995,"l":213.92,"n":870,"o":213.95,"t":"2026-10-15T16:15:00Z","v":68843,"vw":213.95793},{"c":214,"h":214.015,"l":213.945,"n":730,"o":213.95,"t":"2026-10-15T16:20:00Z","v":59506,"vw":213.987421},{"c":214.1175,"h":214.125,"l":213.995,"n":779,"o":214,"t":"2026-10-15T16:25:00Z","v":77425,"vw":214.034713},{"c":214.0999,"h":214.1399,"l":214.015,"n":947,"o":214.11,"t":"2026-10-15T16:30:00Z","v":77205,"vw":214.093186},{"c":214.205,"h":214.2901,"l":214.075,"n":936,"o":214.09,"t":"2026-10-15T16:35:00Z","v":67552,"vw":214.214545},{"c":214.21,"h":214.245,"l":214.13,"n":558,"o":214.225,"t":"2026-10-15T16:40:00Z","v":43213,"vw":214.182099},{"c":214.1499,"h":214.23,"l":214.145,"n":594,"o":214.22,"t":"2026-10-15T16:45:00Z","v":49923,"vw":214.189917},{"c":214.025,"h":214.14,"l":213.985,"n":835,"o":214.14,"t":"2026-10-15T16:50:00Z","v":59544,"vw":214.068297},{"c":214.0958,"h":214.0958,"l":214.02,"n":260,"o":214.025,"t":"2026-10-15T16:55:00Z","v":16886,"vw":214.061459},{"c":214.34,"h":214.37,"l":214.3,"n":514,"o":214.365,"t":"2026-10-15T18:10:00Z","v":27281,"vw":214.329431},{"c":214.4,"h":214.41,"l":214.31,"n":1097,"o":214.335,"t":"2026-10-15T18:15:00Z","v":77195,"vw":214.346919},{"c":214.265,"h":214.41,"l":214.265,"n":1072,"o":214.4,"t":"2026-10-15T18:20:00Z","v":68705,"vw":214.338358},{"c":214.31,"h":214.32,"l":214.23,"n":667,"o":214.265,"t":"2026-10-15T18:25:00Z","v":43691,"vw":214.277592},{"c":214.385,"h":214.44,"l":214.31,"n":676,"o":214.31,"t":"2026-10-15T18:30:00Z","v":47178,"vw":214.361309},{"c":214.35,"h":214.43,"l":214.35,"n":756,"o":214.38,"t":"2026-10-15T18:35:00Z","v":89678,"vw":214.398082},{"c":214.32,"h":214.3623,"l":214.275,"n":698,"o":214.34,"t":"2026-10-15T18:40:00Z","v":163855,"vw":214.324045},{"c":214.39,"h":214.4,"l":214.305,"n":483,"o":214.315,"t":"2026-10-15T18:45:00Z","v":33888,"vw":214.358623},{"c":214.44,"h":214.455,"l":214.38,"n":673,"o":214.38,"t":"2026-10-15T18:50:00Z","v":52821,"vw":214.420071},{"c":214.46,"h":214.475,"l":214.39,"n":705,"o":214.455,"t":"2026-10-15T18:55:00Z","v":44584,"vw":214.424485},{"c":214.612,"h":214.6201,"l":214.45,"n":704,"o":214.45,"t":"2026-10-15T19:00:00Z","v":33358,"vw":214.543414},{"c":214.705,"h":214.71,"l":214.58,"n":782,"o":214.6,"t":"2026-10-15T19:05:00Z","v":65093,"vw":214.641199},{"c":214.81,"h":214.81,"l":214.7,"n":995,"o":214.71,"t":"2026-10-15T19:10:00Z","v":64823,"vw":214.731596},{"c":214.75,"h":214.835,"l":214.725,"n":900,"o":214.81,"t":"2026-10-15T19:15:00Z","v":53808,"vw":214.762223},{"c":214.875,"h":214.8999,"l":214.755,"n":1134,"o":214.755,"t":"2026-10-15T19:20:00Z","v":73860,"vw":214.852619},{"c":214.755,"h":214.89,"l":214.72,"n":1139,"o":214.86,"t":"2026-10-15T19:25:00Z","v":67926,"vw":214.786256},{"c":214.93,"h":214.96,"l":214.75,"n":1247,"o":214.765,"t":"2026-10-15T19:30:00Z","v":86175,"vw":214.848583},{"c":214.81,"h":214.935,"l":214.805,"n":1198,"o":214.925,"t":"2026-10-15T19:35:00Z","v":112730,"vw":214.877556},{"c":214.885,"h":214.885,"l":214.775,"n":2112,"o":214.805,"t":"2026-10-15T19:40:00Z","v":155079,"vw":214.808307},{"c":214.755,"h":214.89,"l":214.72,"n":2244,"o":214.88,"t":"2026-10-15T19:45:00Z","v":154839,"vw":214.826114},{"c":214.815,"h":214.86,"l":214.62,"n":3486,"o":214.75,"t":"2026-10-15T19:50:00Z","v":272467,"vw":214.765701},{"c":214.99,"h":215.02,"l":214.765,"n":5847,"o":214.81,"t":"2026-10-15T19:55:00Z","v":913086,"vw":214.947309},{"c":215.02,"h":215.02,"l":215,"n":69,"o":215,"t":"2026-10-15T20:00:00Z","v":1272368,"vw":215.000008},{"c":215.05,"h":215.08,"l":215.04,"n":25,"o":215.0676,"t":"2026-10-15T20:05:00Z","v":2063,"vw":215.0674},{"c":215,"h":215.04,"l":215,"n":49,"o":215.04,"t":"2026-10-15T20:10:00Z","v":4507,"vw":215.002102},{"c":214.99,"h":214.99,"l":214.4,"n":4,"o":214.4,"t":"2026-10-15T20:15:00Z","v":828,"vw":214.62125},{"c":215,"h":215,"l":215,"n":1,"o":215,"t":"2026-10-15T20:20:00Z","v":500,"vw":215},{"c":215.08,"h":215.08,"l":214.98,"n":10,"o":214.98,"t":"2026-10-15T20:25:00Z","v":1816,"vw":215.008865},{"c":215.14,"h":215.1438,"l":215.14,"n":2,"o":215.1438,"t":"2026-10-15T20:40:00Z","v":200,"vw":215.1419},{"c":215.25,"h":215.25,"l":215.25,"n":8,"o":215.25,"t":"2026-10-15T20:50:00Z","v":300,"vw":215.25},{"c":215.5539,"h":215.5539,"l":215.5539,"n":1,"o":215.5539,"t":"2026-10-15T20:55:00Z","v":100,"vw":215.5539},{"c":215.04,"h":215.04,"l":215.04,"n":5,"o":215.04,"t":"2026-10-15T21:00:00Z","v":255,"vw":215.04}],"history":[{"c":181.22,"h":181.34,"l":179.59,"n":32089,"o":180.01,"t":"2024-10-14T04:00:00Z","v":3221119,"vw":180.637543},{"c":180.4,"h":182.22,"l":180.285,"n":48774,"o":181.26,"t":"2024-10-15T04:00:00Z","v":5152182,"vw":181.393125},{"c":181.62,"h":181.87,"l":180.71,"n":42609,"o":180.85,"t":"2024-10-16T04:00:00Z","v":4840181,"vw":181.47506},{"c":181.33,"h":182.145,"l":181.13,"n":32035,"o":182.12,"t":"2024-10-17T04:00:00Z","v":3595387,"vw":181.450663},{"c":181.87,"h":182.01,"l":180.905,"n":29936,"o":181.86,"t":"2024-10-18T04:00:00Z","v":3275690,"vw":181.524009},{"c":180.32,"h":181.85,"l":179.93,"n":37685,"o":181.59,"t":"2024-10-21T04:00:00Z","v":3998739,"vw":180.567075},{"c":179.51,"h":179.8,"l":178.73,"n":34265,"o":179.6,"t":"2024-10-22T04:00:00Z","v":3730657,"vw":179.337928},{"c":178.92,"h":179.49,"l":177.93,"n":44572,"o":178.99,"t":"2024-10-23T04:00:00Z","v":4665706,"vw":178.8961},{"c":178.96,"h":179.67,"l":178.53,"n":36324,"o":179.47,"t":"2024-10-24T04:00:00Z","v":4361922,"vw":179.124424},{"c":178.11,"h":180.15,"l":177.97,"n":36848,"o":179.94,"t":"2024-10-25T04:00:00Z","v":4555176,"vw":178.860314},{"c":179.12,"h":179.6,"l":178.76,"n":35816,"o":178.85,"t":"2024-10-28T04:00:00Z","v":3040114,"vw":179.248812},{"c":178.58,"h":179.21,"l":178.0461,"n":45943,"o":178.55,"t":"2024-10-29T04:00:00Z","v":5505389,"vw":178.788352},{"c":178.19,"h":179.345,"l":177.94,"n":41144,"o":177.94,"t":"2024-10-30T04:00:00Z","v":5630186,"vw":178.537204},{"c":176.29,"h":178,"l":176.25,"n":59768,"o":177.73,"t":"2024-10-31T04:00:00Z","v":6143733,"vw":177.093562},{"c":176.4,"h":177.96,"l":176.25,"n":39184,"o":176.94,"t":"2024-11-01T04:00:00Z","v":4247007,"vw":177.088819},{"c":176.61,"h":177.59,"l":176.07,"n":43366,"o":176.59,"t":"2024-11-04T05:00:00Z","v":3954156,"vw":176.829914},{"c":178.67,"h":178.73,"l":176.21,"n":43292,"o":176.68,"t":"2024-11-05T05:00:00Z","v":4550685,"vw":177.847298},{"c":182.9,"h":183.375,"l":181.3,"n":110931,"o":183.34,"t":"2024-11-06T05:00:00Z","v":12965870,"vw":182.323952},{"c":183.08,"h":183.545,"l":182.62,"n":66332,"o":183.39,"t":"2024-11-07T05:00:00Z","v":8401974,"vw":183.141911},{"c":184.1,"h":184.47,"l":183.04,"n":61385,"o":183.29,"t":"2024-11-08T05:00:00Z","v":7541722,"vw":183.99246},{"c":185.02,"h":185.79,"l":184.73,"n":54520,"o":184.82,"t":"2024-11-11T05:00:00Z","v":6861824,"vw":185.282803},{"c":183.61,"h":184.89,"l":183.03,"n":43108,"o":184.74,"t":"2024-11-12T05:00:00Z","v":5098521,"vw":183.850674},{"c":183.71,"h":184.535,"l":183.45,"n":48493,"o":183.94,"t":"2024-11-13T05:00:00Z","v":9745618,"vw":184.023996},{"c":182.24,"h":183.99,"l":182.12,"n":65051,"o":183.79,"t":"2024-11-14T05:00:00Z","v":7379453,"vw":182.967896},{"c":180.94,"h":182.33,"l":180.65,"n":49663,"o":181.9,"t":"2024-11-15T05:00:00Z","v":5450463,"vw":181.095583},{"c":181.67,"h":182.06,"l":180.87,"n":33431,"o":181.11,"t":"2024-11-18T05:00:00Z","v":3727337,"vw":181.587583},{"c":181.18,"h":181.57,"l":179.65,"n":49357,"o":180.105,"t":"2024-11-19T05:00:00Z","v":5787695,"vw":180.997143},{"c":181.79,"h":181.865,"l":180.34,"n":43964,"o":181.31,"t":"2024-11-20T05:00:00Z","v":4495427,"vw":181.057838},{"c":184.08,"h":184.4097,"l":181.74,"n":44277,"o":182.4,"t":"2024-11-21T05:00:00Z","v":5642623,"vw":183.638692},{"c":185.53,"h":185.785,"l":184.49,"n":39183,"o":184.52,"t":"2024-11-22T05:00:00Z","v":6371283,"vw":185.316631},{"c":187.21,"h":187.99,"l":186.77,"n":57336,"o":187.16,"t":"2024-11-25T05:00:00Z","v":8582497,"vw":187.409248},{"c":187.23,"h":187.39,"l":186.31,"n":44410,"o":187.26,"t":"2024-11-26T05:00:00Z","v":5590611,"vw":186.903619},{"c":187.05,"h":188.09,"l":186.89,"n":40796,"o":187.51,"t":"2024-11-27T05:00:00Z","v":4802050,"vw":187.352417},{"c":187.62,"h":188.16,"l":187.34,"n":29273,"o":187.46,"t":"2024-11-29T05:00:00Z","v":3752450,"vw":187.779392},{"c":187.15,"h":187.87,"l":186.47,"n":56506,"o":187.7,"t":"2024-12-02T05:00:00Z","v":7664287,"vw":187.083544},{"c":186.32,"h":187.39,"l":186.12,"n":41407,"o":187.15,"t":"2024-12-03T05:00:00Z","v":8580295,"vw":186.487502},{"c":186.33,"h":186.608,"l":185.6,"n":49355,"o":186.57,"t":"2024-12-04T05:00:00Z","v":6576714,"vw":186.070562},{"c":185.4,"h":186.48,"l":185.34,"n":45037,"o":186.32,"t":"2024-12-05T05:00:00Z","v":6060170,"vw":185.799985},{"c":185.19,"h":186.41,"l":185.05,"n":37668,"o":186.05,"t":"2024-12-06T05:00:00Z","v":4527360,"vw":185.620727},{"c":184.43,"h":185.87,"l":184.39,"n":47452,"o":185.71,"t":"2024-12-09T05:00:00Z","v":5121116,"vw":185.077917},{"c":183.3,"h":184.46,"l":182.79,"n":50142,"o":184.46,"t":"2024-12-10T05:00:00Z","v":6296396,"vw":183.574419},{"c":183.47,"h":184.175,"l":183.28,"n":50157,"o":184.12,"t":"2024-12-11T05:00:00Z","v":6041835,"vw":183.655478},{"c":182.8,"h":183.64,"l":182.8,"n":34600,"o":183.44,"t":"2024-12-12T05:00:00Z","v":3648769,"vw":183.244768},{"c":182.16,"h":183.01,"l":181.815,"n":49219,"o":182.8,"t":"2024-12-13T05:00:00Z","v":5418460,"vw":182.194076},{"c":181.56,"h":182.83,"l":181.385,"n":42426,"o":182.19,"t":"2024-12-16T05:00:00Z","v":5199800,"vw":182.155506},{"c":180.13,"h":181.31,"l":179.845,"n":63292,"o":180.91,"t":"2024-12-17T05:00:00Z","v":7334466,"vw":180.475552},{"c":174.8,"h":180.57,"l":174.66,"n":92364,"o":180.36,"t":"2024-12-18T05:00:00Z","v":11216724,"vw":178.234028},{"c":174.22,"h":176.61,"l":174.1745,"n":80087,"o":175.7,"t":"2024-12-19T05:00:00Z","v":10245196,"vw":174.977422},{"c":176.66,"h":177.77,"l":173.69,"n":84170,"o":173.96,"t":"2024-12-20T05:00:00Z","v":10861686,"vw":176.161449},{"c":176.28,"h":176.44,"l":174.71,"n":75419,"o":175.4,"t":"2024-12-23T05:00:00Z","v":8102441,"vw":175.497564},{"c":177.61,"h":177.7,"l":176.04,"n":24772,"o":176.37,"t":"2024-12-24T05:00:00Z","v":2266474,"vw":176.858481},{"c":177.9,"h":178.15,"l":176.81,"n":37746,"o":176.95,"t":"2024-12-26T05:00:00Z","v":3493576,"vw":177.685229},{"c":176.69,"h":177.99,"l":175.79,"n":56154,"o":177,"t":"2024-12-27T05:00:00Z","v":5401885,"vw":176.809882},{"c":174.91,"h":175.61,"l":173.5731,"n":56968,"o":175.25,"t":"2024-12-30T05:00:00Z","v":6274533,"vw":174.750596},{"c":175.23,"h":176.065,"l":174.55,"n":69666,"o":175.53,"t":"2024-12-31T05:00:00Z","v":6324459,"vw":175.189262},{"c":174.72,"h":176.6787,"l":173.91,"n":76276,"o":176.32,"t":"2025-01-02T05:00:00Z","v":9012108,"vw":175.32975},{"c":176.32,"h":176.59,"l":174.58,"n":51393,"o":175.25,"t":"2025-01-03T05:00:00Z","v":4949461,"vw":175.815501},{"c":176.2,"h":177.955,"l":175.94,"n":77001,"o":177.13,"t":"2025-01-06T05:00:00Z","v":8748439,"vw":177.056312},{"c":175.61,"h":177.39,"l":175.03,"n":81622,"o":176.81,"t":"2025-01-07T05:00:00Z","v":8469434,"vw":176.267859},{"c":175.82,"h":175.945,"l":174.14,"n":63878,"o":175.175,"t":"2025-01-08T05:00:00Z","v":6932936,"vw":175.208116},{"c":173.25,"h":174.945,"l":173.07,"n":75411,"o":174.66,"t":"2025-01-10T05:00:00Z","v":7406831,"vw":173.819086},{"c":174.67,"h":174.72,"l":172.38,"n":75341,"o":172.56,"t":"2025-01-13T05:00:00Z","v":8191379,"vw":173.602955},{"c":176.08,"h":176.285,"l":174.7,"n":75158,"o":175.43,"t":"2025-01-14T05:00:00Z","v":8081813,"vw":175.618869},{"c":177.77,"h":179.01,"l":177.285,"n":90732,"o":178.73,"t":"2025-01-15T05:00:00Z","v":9989516,"vw":177.961362},{"c":179.17,"h":179.43,"l":177.37,"n":50632,"o":177.92,"t":"2025-01-16T05:00:00Z","v":5758960,"vw":178.594268},{"c":180.04,"h":180.71,"l":179.7,"n":50558,"o":180.09,"t":"2025-01-17T05:00:00Z","v":5945515,"vw":180.277019},{"c":182.13,"h":182.21,"l":180.945,"n":64779,"o":181.09,"t":"2025-01-21T05:00:00Z","v":7561944,"vw":181.831354},{"c":181.49,"h":182.4,"l":181.43,"n":68918,"o":182.28,"t":"2025-01-22T05:00:00Z","v":8400188,"vw":181.887992},{"c":182.35,"h":182.36,"l":180.88,"n":46156,"o":181.59,"t":"2025-01-23T05:00:00Z","v":5414498,"vw":181.724568},{"c":182.19,"h":182.85,"l":181.94,"n":66017,"o":182.11,"t":"2025-01-24T05:00:00Z","v":8858483,"vw":182.356911},{"c":182.31,"h":182.35,"l":181.155,"n":87331,"o":181.26,"t":"2025-01-27T05:00:00Z","v":11280903,"vw":181.770738},{"c":181.41,"h":182.35,"l":181.02,"n":89964,"o":182.3,"t":"2025-01-28T05:00:00Z","v":14005411,"vw":181.564829},{"c":180.81,"h":182.08,"l":180.47,"n":66212,"o":181.42,"t":"2025-01-29T05:00:00Z","v":7849482,"vw":181.297312},{"c":182.74,"h":183.16,"l":181.49,"n":67456,"o":181.84,"t":"2025-01-30T05:00:00Z","v":8669045,"vw":182.529839},{"c":181.24,"h":183.23,"l":181.04,"n":76797,"o":182.4,"t":"2025-01-31T05:00:00Z","v":10223479,"vw":182.418619},{"c":180.25,"h":180.9,"l":177.7,"n":166751,"o":178.915,"t":"2025-02-03T05:00:00Z","v":23395225,"vw":179.821789},{"c":180.47,"h":180.855,"l":179.74,"n":59000,"o":179.86,"t":"2025-02-04T05:00:00Z","v":7309435,"vw":180.417509},{"c":181.35,"h":181.44,"l":179.725,"n":46498,"o":180.9,"t":"2025-02-05T05:00:00Z","v":5616066,"vw":180.916564},{"c":181.11,"h":182.1,"l":180.11,"n":50169,"o":182.1,"t":"2025-02-06T05:00:00Z","v":5858956,"vw":181.108894},{"c":180.22,"h":181.79,"l":179.94,"n":61123,"o":181.68,"t":"2025-02-07T05:00:00Z","v":6462876,"vw":180.618333},{"c":180.73,"h":181.1,"l":180.08,"n":41932,"o":181.03,"t":"2025-02-10T05:00:00Z","v":5174766,"vw":180.533541},{"c":180.75,"h":180.835,"l":179.81,"n":47598,"o":180.13,"t":"2025-02-11T05:00:00Z","v":4882235,"vw":180.369284},{"c":179.7,"h":180.11,"l":178.65,"n":55346,"o":178.75,"t":"2025-02-12T05:00:00Z","v":8593041,"vw":179.26997},{"c":181.26,"h":181.4192,"l":179.81,"n":52330,"o":180.3,"t":"2025-02-13T05:00:00Z","v":7191627,"vw":180.612504},{"c":181.08,"h":182.18,"l":181.02,"n":46764,"o":181.75,"t":"2025-02-14T05:00:00Z","v":10416201,"vw":181.422156},{"c":182.47,"h":182.5,"l":181.06,"n":49377,"o":181.56,"t":"2025-02-18T05:00:00Z","v":5629473,"vw":181.915106},{"c":182.84,"h":183.02,"l":181.68,"n":55343,"o":182,"t":"2025-02-19T05:00:00Z","v":6970298,"vw":182.338403},{"c":182.38,"h":182.62,"l":181.165,"n":47871,"o":182.62,"t":"2025-02-20T05:00:00Z","v":5153586,"vw":181.822743},{"c":179.82,"h":182.62,"l":179.4,"n":69765,"o":182.62,"t":"2025-02-21T05:00:00Z","v":7673990,"vw":180.338781},{"c":179.97,"h":180.79,"l":179.21,"n":47138,"o":180.37,"t":"2025-02-24T05:00:00Z","v":6196827,"vw":180.161209},{"c":180.15,"h":180.75,"l":179.16,"n":79291,"o":180.22,"t":"2025-02-25T05:00:00Z","v":9329911,"vw":179.990353},{"c":179.77,"h":181.38,"l":179.39,"n":51168,"o":180.71,"t":"2025-02-26T05:00:00Z","v":5829710,"vw":180.328151},{"c":178.2,"h":180.555,"l":178.1,"n":60572,"o":179.8,"t":"2025-02-27T05:00:00Z","v":6878007,"vw":179.200796},{"c":180.18,"h":180.25,"l":177.51,"n":71451,"o":178.68,"t":"2025-02-28T05:00:00Z","v":9252630,"vw":178.909902},{"c":178.26,"h":181.3979,"l":177.31,"n":68979,"o":180.88,"t":"2025-03-03T05:00:00Z","v":7704380,"vw":179.977539},{"c":175.38,"h":177.855,"l":174.84,"n":90479,"o":177.27,"t":"2025-03-04T05:00:00Z","v":10009233,"vw":175.981776},{"c":177.01,"h":177.5,"l":174.5401,"n":51120,"o":175.22,"t":"2025-03-05T05:00:00Z","v":6327496,"vw":176.271186},{"c":175.05,"h":176.55,"l":174.2,"n":64650,"o":175.41,"t":"2025-03-06T05:00:00Z","v":8624674,"vw":175.227125},{"c":176.69,"h":177.115,"l":174.02,"n":92103,"o":174.59,"t":"2025-03-07T05:00:00Z","v":11727393,"vw":175.677156},{"c":174.2,"h":176.73,"l":172.92,"n":136294,"o":175.08,"t":"2025-03-10T04:00:00Z","v":16835661,"vw":175.153907},{"c":171.88,"h":174.32,"l":170.9599,"n":135863,"o":174.23,"t":"2025-03-11T04:00:00Z","v":17835022,"vw":172.29482},{"c":171.07,"h":173.09,"l":170.1025,"n":124272,"o":172.61,"t":"2025-03-12T04:00:00Z","v":15640470,"vw":171.374005},{"c":169.43,"h":171.7,"l":168.8401,"n":80443,"o":171.08,"t":"2025-03-13T04:00:00Z","v":8687661,"vw":170.064307},{"c":172.66,"h":172.89,"l":170.3,"n":59819,"o":170.87,"t":"2025-03-14T04:00:00Z","v":7120644,"vw":171.890441},{"c":174.99,"h":175.6396,"l":172.55,"n":59693,"o":172.55,"t":"2025-03-17T04:00:00Z","v":8485673,"vw":174.818232},{"c":174.08,"h":174.78,"l":173.34,"n":58706,"o":174.78,"t":"2025-03-18T04:00:00Z","v":6404509,"vw":174.092015},{"c":175.37,"h":176.21,"l":173.84,"n":59220,"o":174.26,"t":"2025-03-19T04:00:00Z","v":7666295,"vw":174.991579},{"c":174.64,"h":175.76,"l":174.16,"n":58309,"o":174.56,"t":"2025-03-20T04:00:00Z","v":7686180,"vw":175.00443},{"c":173.84,"h":174.18,"l":172.31,"n":59591,"o":173.47,"t":"2025-03-21T04:00:00Z","v":7787828,"vw":173.402068},{"c":175.69,"h":175.97,"l":174.34,"n":79950,"o":174.64,"t":"2025-03-24T04:00:00Z","v":9323432,"vw":175.419263},{"c":175.27,"h":176.09,"l":174.5301,"n":37688,"o":175.96,"t":"2025-03-25T04:00:00Z","v":4313079,"vw":175.42503},{"c":174.94,"h":176.32,"l":174.38,"n":43280,"o":175.62,"t":"2025-03-26T04:00:00Z","v":4641889,"vw":175.284547},{"c":174.49,"h":175.51,"l":173.61,"n":55242,"o":174.65,"t":"2025-03-27T04:00:00Z","v":5538318,"vw":174.690071},{"c":171.8,"h":174.445,"l":171.545,"n":63806,"o":174.41,"t":"2025-03-28T04:00:00Z","v":6786802,"vw":172.241603},{"c":173.23,"h":173.99,"l":170.165,"n":83611,"o":170.79,"t":"2025-03-31T04:00:00Z","v":10868853,"vw":171.820816},{"c":173.41,"h":173.9,"l":171.26,"n":50760,"o":173,"t":"2025-04-01T04:00:00Z","v":6370226,"vw":172.807113},{"c":174.86,"h":175.39,"l":171.94,"n":58681,"o":171.94,"t":"2025-04-02T04:00:00Z","v":7288592,"vw":174.133124},{"c":166.53,"h":170.63,"l":166.46,"n":134008,"o":170,"t":"2025-04-03T04:00:00Z","v":15808230,"vw":167.998602},{"c":157.18,"h":163.1084,"l":156.94,"n":230904,"o":162.85,"t":"2025-04-04T04:00:00Z","v":29019040,"vw":159.31768},{"c":155.87,"h":161.69,"l":150.35,"n":296903,"o":153.64,"t":"2025-04-07T04:00:00Z","v":34004221,"vw":155.275431},{"c":152.93,"h":160.7,"l":150.79,"n":158776,"o":160.33,"t":"2025-04-08T04:00:00Z","v":17722802,"vw":156.680523},{"c":165.16,"h":165.885,"l":150.81,"n":318668,"o":151.24,"t":"2025-04-09T04:00:00Z","v":37750974,"vw":158.734044},{"c":159.6,"h":162.3008,"l":155.48,"n":193240,"o":162.15,"t":"2025-04-10T04:00:00Z","v":20112440,"vw":159.414463},{"c":162.02,"h":162.77,"l":157.69,"n":103812,"o":159.39,"t":"2025-04-11T04:00:00Z","v":11819285,"vw":160.255369},{"c":164.09,"h":164.97,"l":162.4702,"n":135583,"o":164.27,"t":"2025-04-14T04:00:00Z","v":14030998,"vw":164.019364},{"c":163.56,"h":165.47,"l":163.4,"n":88694,"o":164.34,"t":"2025-04-15T04:00:00Z","v":8519390,"vw":164.18831},{"c":161.46,"h":164.08,"l":160.21,"n":83874,"o":162.9,"t":"2025-04-16T04:00:00Z","v":10385795,"vw":162.225068},{"c":162.66,"h":163.91,"l":161.69,"n":68471,"o":161.83,"t":"2025-04-17T04:00:00Z","v":7874142,"vw":162.851158},{"c":159.39,"h":161.65,"l":157.71,"n":56355,"o":161.39,"t":"2025-04-21T04:00:00Z","v":6286607,"vw":159.30145},{"c":163.32,"h":163.7,"l":160.93,"n":60747,"o":161.19,"t":"2025-04-22T04:00:00Z","v":8644780,"vw":162.573758},{"c":164.9,"h":168.49,"l":164.34,"n":108561,"o":166.51,"t":"2025-04-23T04:00:00Z","v":12717544,"vw":166.624628},{"c":167.69,"h":167.97,"l":164.58,"n":47992,"o":165.21,"t":"2025-04-24T04:00:00Z","v":5767943,"vw":166.979182},{"c":167.45,"h":167.64,"l":166.04,"n":51916,"o":167.27,"t":"2025-04-25T04:00:00Z","v":5190369,"vw":167.048328},{"c":167.92,"h":168.68,"l":166.42,"n":58988,"o":167.72,"t":"2025-04-28T04:00:00Z","v":7232054,"vw":167.638312},{"c":168.9,"h":169.32,"l":167.12,"n":43642,"o":167.45,"t":"2025-04-29T04:00:00Z","v":5877302,"vw":168.322257},{"c":169.14,"h":169.55,"l":165.39,"n":60665,"o":167.15,"t":"2025-04-30T04:00:00Z","v":7497365,"vw":167.621514},{"c":168.91,"h":170.51,"l":168.475,"n":75312,"o":169.14,"t":"2025-05-01T04:00:00Z","v":9380340,"vw":169.637716},{"c":171.89,"h":172.29,"l":170.59,"n":58126,"o":171.02,"t":"2025-05-02T04:00:00Z","v":6865222,"vw":171.73804},{"c":171.32,"h":172.225,"l":170.585,"n":44528,"o":170.93,"t":"2025-05-05T04:00:00Z","v":5732445,"vw":171.57817},{"c":170.05,"h":171.38,"l":169.48,"n":49543,"o":169.92,"t":"2025-05-06T04:00:00Z","v":5246357,"vw":170.343939},{"c":171.17,"h":171.73,"l":169.96,"n":60018,"o":170.6,"t":"2025-05-07T04:00:00Z","v":6914370,"vw":170.861191},{"c":172.61,"h":174.265,"l":171.79,"n":51889,"o":172.24,"t":"2025-05-08T04:00:00Z","v":5238818,"vw":173.018168},{"c":172.57,"h":173.2991,"l":172.105,"n":36504,"o":173.03,"t":"2025-05-09T04:00:00Z","v":3460242,"vw":172.640378},{"c":177.3,"h":177.51,"l":176.04,"n":76850,"o":177.26,"t":"2025-05-12T04:00:00Z","v":8903712,"vw":176.876004},{"c":177.7,"h":178.52,"l":177.22,"n":71390,"o":177.43,"t":"2025-05-13T04:00:00Z","v":8960433,"vw":178.053197},{"c":176.63,"h":177.6293,"l":176.22,"n":70535,"o":177.55,"t":"2025-05-14T04:00:00Z","v":7785477,"vw":176.744451},{"c":178.24,"h":178.28,"l":176.26,"n":64494,"o":176.26,"t":"2025-05-15T04:00:00Z","v":6989259,"vw":177.550713},{"c":179.99,"h":179.99,"l":177.89,"n":59472,"o":178.42,"t":"2025-05-16T04:00:00Z","v":6304452,"vw":179.275468},{"c":179.97,"h":180.175,"l":178.26,"n":49802,"o":178.36,"t":"2025-05-19T04:00:00Z","v":4145495,"vw":179.45598},{"c":179.5,"h":180.18,"l":178.785,"n":51875,"o":179.485,"t":"2025-05-20T04:00:00Z","v":5888450,"vw":179.464425},{"c":175.59,"h":178.36,"l":175.41,"n":125052,"o":178.09,"t":"2025-05-21T04:00:00Z","v":13219693,"vw":176.718323},{"c":175.03,"h":176.03,"l":174.1,"n":115957,"o":175.13,"t":"2025-05-22T04:00:00Z","v":10673604,"vw":175.067506},{"c":174.33,"h":174.88,"l":173,"n":105410,"o":173.215,"t":"2025-05-23T04:00:00Z","v":11014264,"vw":174.082154},{"c":177.58,"h":177.68,"l":175.48,"n":69619,"o":176.46,"t":"2025-05-27T04:00:00Z","v":8780310,"vw":177.070282},{"c":176.07,"h":177.69,"l":175.77,"n":84605,"o":177.56,"t":"2025-05-28T04:00:00Z","v":13696625,"vw":176.591724},{"c":176.5,"h":176.7599,"l":174.99,"n":67556,"o":176.73,"t":"2025-05-29T04:00:00Z","v":7824208,"vw":176.17832},{"c":176.43,"h":177.01,"l":174.94,"n":74254,"o":176,"t":"2025-05-30T04:00:00Z","v":8433619,"vw":176.133965},{"c":176.57,"h":176.6162,"l":174.27,"n":76202,"o":176.07,"t":"2025-06-02T04:00:00Z","v":12499620,"vw":175.850672},{"c":178.04,"h":178.21,"l":175.93,"n":76496,"o":176.52,"t":"2025-06-03T04:00:00Z","v":9726115,"vw":177.517819},{"c":177.64,"h":178.45,"l":177.57,"n":51687,"o":178.31,"t":"2025-06-04T04:00:00Z","v":6957441,"vw":178.095045},{"c":177.16,"h":178.3,"l":176.67,"n":85687,"o":177.85,"t":"2025-06-05T04:00:00Z","v":11662921,"vw":177.604039},{"c":178.69,"h":179.01,"l":178.0116,"n":56765,"o":178.66,"t":"2025-06-06T04:00:00Z","v":7257843,"vw":178.603216},{"c":178.72,"h":179.58,"l":178.23,"n":78244,"o":179.13,"t":"2025-06-09T04:00:00Z","v":11541804,"vw":178.925375},{"c":179.61,"h":179.86,"l":178.87,"n":90422,"o":179.16,"t":"2025-06-10T04:00:00Z","v":13056631,"vw":179.436987},{"c":179.1,"h":180.03,"l":178.52,"n":80325,"o":180,"t":"2025-06-11T04:00:00Z","v":11864687,"vw":179.312083},{"c":179.52,"h":179.545,"l":178.15,"n":59263,"o":178.62,"t":"2025-06-12T04:00:00Z","v":8786000,"vw":179.102181},{"c":177.35,"h":179.03,"l":176.87,"n":109579,"o":178.19,"t":"2025-06-13T04:00:00Z","v":16262087,"vw":177.885911},{"c":179.06,"h":179.76,"l":178.32,"n":76161,"o":178.36,"t":"2025-06-16T04:00:00Z","v":10888011,"vw":179.050898},{"c":177.34,"h":178.77,"l":177.03,"n":62212,"o":178.32,"t":"2025-06-17T04:00:00Z","v":9215980,"vw":177.778161},{"c":177.36,"h":178.575,"l":177.15,"n":81165,"o":177.34,"t":"2025-06-18T04:00:00Z","v":12988323,"vw":177.808365},{"c":177.65,"h":178.68,"l":177.21,"n":61821,"o":178.38,"t":"2025-06-20T04:00:00Z","v":9401322,"vw":177.863447},{"c":178.49,"h":178.58,"l":175.98,"n":82456,"o":176.94,"t":"2025-06-23T04:00:00Z","v":12724310,"vw":177.463352},{"c":180.18,"h":180.4953,"l":178.92,"n":65836,"o":179.42,"t":"2025-06-24T04:00:00Z","v":10283274,"vw":179.875106},{"c":178.88,"h":180.04,"l":178.6,"n":68015,"o":179.97,"t":"2025-06-25T04:00:00Z","v":11833575,"vw":179.107008},{"c":180.23,"h":180.42,"l":179.35,"n":55252,"o":179.44,"t":"2025-06-26T04:00:00Z","v":8981462,"vw":179.968043},{"c":180.89,"h":181.81,"l":179.95,"n":61931,"o":180.59,"t":"2025-06-27T04:00:00Z","v":9276905,"vw":180.848942},{"c":181.74,"h":182.03,"l":180.825,"n":66384,"o":181.16,"t":"2025-06-30T04:00:00Z","v":9990606,"vw":181.38465},{"c":183.87,"h":184.765,"l":181.3,"n":113367,"o":181.3,"t":"2025-07-01T04:00:00Z","v":21421131,"vw":183.60051},{"c":184.29,"h":184.44,"l":183.05,"n":86125,"o":183.8,"t":"2025-07-02T04:00:00Z","v":12842501,"vw":183.672496},{"c":185.18,"h":185.515,"l":184.65,"n":55190,"o":184.65,"t":"2025-07-03T04:00:00Z","v":8503368,"vw":185.209931},{"c":183.7,"h":185.0692,"l":182.7,"n":82284,"o":184.75,"t":"2025-07-07T04:00:00Z","v":14145666,"vw":183.859015},{"c":184.16,"h":184.78,"l":183.55,"n":69764,"o":183.76,"t":"2025-07-08T04:00:00Z","v":11259097,"vw":184.22258},{"c":184.71,"h":184.88,"l":183.55,"n":61778,"o":184.75,"t":"2025-07-09T04:00:00Z","v":11301027,"vw":184.323362},{"c":185.78,"h":186.49,"l":184.46,"n":72672,"o":184.71,"t":"2025-07-10T04:00:00Z","v":13045917,"vw":185.863055},{"c":184.42,"h":184.905,"l":184.005,"n":65704,"o":184.64,"t":"2025-07-11T04:00:00Z","v":10362558,"vw":184.443875},{"c":184.61,"h":184.755,"l":183.71,"n":62511,"o":184.125,"t":"2025-07-14T04:00:00Z","v":9821567,"vw":184.302077},{"c":182.05,"h":185.05,"l":182.02,"n":80222,"o":184.88,"t":"2025-07-15T04:00:00Z","v":11203353,"vw":183.07327},{"c":182.76,"h":182.98,"l":180.56,"n":85249,"o":182.67,"t":"2025-07-16T04:00:00Z","v":11381022,"vw":182.002725},{"c":184.25,"h":184.395,"l":182.62,"n":64968,"o":182.83,"t":"2025-07-17T04:00:00Z","v":9661870,"vw":183.732638},{"c":184.18,"h":184.955,"l":183.71,"n":66151,"o":184.81,"t":"2025-07-18T04:00:00Z","v":9428006,"vw":184.246207},{"c":183.55,"h":184.98,"l":183.55,"n":70707,"o":184.57,"t":"2025-07-21T04:00:00Z","v":9822029,"vw":184.268957},{"c":185.89,"h":186.16,"l":183.82,"n":81194,"o":183.82,"t":"2025-07-22T04:00:00Z","v":12111942,"vw":185.236164},{"c":187.43,"h":187.4565,"l":186.49,"n":87332,"o":186.93,"t":"2025-07-23T04:00:00Z","v":13827960,"vw":187.097384},{"c":186.83,"h":187.79,"l":186.785,"n":76267,"o":187.15,"t":"2025-07-24T04:00:00Z","v":11816343,"vw":187.235208},{"c":187.73,"h":187.84,"l":186.35,"n":66978,"o":187.16,"t":"2025-07-25T04:00:00Z","v":9579424,"vw":187.174051},{"c":186.62,"h":187.72,"l":186.5,"n":60662,"o":187.69,"t":"2025-07-28T04:00:00Z","v":8148129,"vw":187.026708},{"c":186.53,"h":187.01,"l":186.07,"n":58630,"o":187.01,"t":"2025-07-29T04:00:00Z","v":9571572,"vw":186.525451},{"c":185.32,"h":186.915,"l":184.4,"n":83802,"o":186.52,"t":"2025-07-30T04:00:00Z","v":13962302,"vw":185.850693},{"c":183.63,"h":185.749,"l":183.2,"n":128937,"o":184.59,"t":"2025-07-31T04:00:00Z","v":21529984,"vw":184.478346},{"c":181.56,"h":182.335,"l":179.9448,"n":129014,"o":182.26,"t":"2025-08-01T04:00:00Z","v":19418622,"vw":181.226316},{"c":183.78,"h":183.93,"l":182.265,"n":73072,"o":182.27,"t":"2025-08-04T04:00:00Z","v":10694296,"vw":183.426075},{"c":183.27,"h":184.14,"l":182.58,"n":82936,"o":184.01,"t":"2025-08-05T04:00:00Z","v":12675647,"vw":183.263696},{"c":182.86,"h":183.56,"l":182.4835,"n":71379,"o":183.48,"t":"2025-08-06T04:00:00Z","v":10196188,"vw":183.063708},{"c":182.75,"h":184.44,"l":182.11,"n":89394,"o":184.04,"t":"2025-08-07T04:00:00Z","v":12164869,"vw":182.752772},{"c":183.08,"h":183.81,"l":182.75,"n":63810,"o":183.18,"t":"2025-08-08T04:00:00Z","v":9185545,"vw":183.211213},{"c":182.58,"h":184.04,"l":182.265,"n":58620,"o":183.31,"t":"2025-08-11T04:00:00Z","v":9324596,"vw":182.873851},{"c":184.9,"h":184.99,"l":182.93,"n":65259,"o":183.2,"t":"2025-08-12T04:00:00Z","v":9790772,"vw":184.318683},{"c":187.54,"h":187.625,"l":185.3,"n":80109,"o":185.54,"t":"2025-08-13T04:00:00Z","v":13402771,"vw":186.513647},{"c":186.32,"h":186.485,"l":185.41,"n":93514,"o":186.25,"t":"2025-08-14T04:00:00Z","v":12181207,"vw":186.008379},{"c":185.86,"h":186.72,"l":185.65,"n":77886,"o":186.7,"t":"2025-08-15T04:00:00Z","v":11734992,"vw":186.117427},{"c":185.82,"h":186.3585,"l":185.68,"n":52652,"o":185.82,"t":"2025-08-18T04:00:00Z","v":7559105,"vw":186.046614},{"c":186.69,"h":187.572,"l":185.91,"n":80174,"o":185.91,"t":"2025-08-19T04:00:00Z","v":10692940,"vw":186.699276},{"c":186.52,"h":187.23,"l":185.84,"n":87056,"o":186.72,"t":"2025-08-20T04:00:00Z","v":12877930,"vw":186.446579},{"c":185.87,"h":186.36,"l":185.37,"n":79931,"o":185.93,"t":"2025-08-21T04:00:00Z","v":12848262,"vw":185.934311},{"c":189.49,"h":189.9888,"l":186.785,"n":119387,"o":186.82,"t":"2025-08-22T04:00:00Z","v":14820920,"vw":189.240613},{"c":188.04,"h":189.22,"l":188,"n":85059,"o":188.985,"t":"2025-08-25T04:00:00Z","v":12121158,"vw":188.459462},{"c":188.17,"h":188.38,"l":187.59,"n":71903,"o":187.815,"t":"2025-08-26T04:00:00Z","v":10758096,"vw":187.993717},{"c":188.85,"h":189.075,"l":187.85,"n":70287,"o":188.02,"t":"2025-08-27T04:00:00Z","v":10330889,"vw":188.714657},{"c":188.76,"h":189.26,"l":187.885,"n":72697,"o":189.18,"t":"2025-08-28T04:00:00Z","v":11258846,"vw":188.463365},{"c":188.62,"h":189.35,"l":188.05,"n":74034,"o":188.65,"t":"2025-08-29T04:00:00Z","v":11784188,"vw":188.521686},{"c":187.13,"h":187.34,"l":186.05,"n":91792,"o":186.74,"t":"2025-09-02T04:00:00Z","v":13874724,"vw":186.696246},{"c":186.84,"h":187.47,"l":185.95,"n":78822,"o":186.77,"t":"2025-09-03T04:00:00Z","v":13431562,"vw":186.545943},{"c":188.22,"h":188.255,"l":186.47,"n":63253,"o":187.18,"t":"2025-09-04T04:00:00Z","v":10707051,"vw":187.433183},{"c":188.44,"h":189.8,"l":187.32,"n":103929,"o":188.67,"t":"2025-09-05T04:00:00Z","v":19587443,"vw":188.267886},{"c":188.29,"h":188.48,"l":187.04,"n":82779,"o":188.48,"t":"2025-09-08T04:00:00Z","v":16212057,"vw":187.742497},{"c":187.71,"h":188.245,"l":187.33,"n":87254,"o":187.98,"t":"2025-09-09T04:00:00Z","v":18432742,"vw":187.727808},{"c":187.52,"h":188.49,"l":186.94,"n":86914,"o":187.7,"t":"2025-09-10T04:00:00Z","v":17279633,"vw":187.620986},{"c":190.33,"h":190.54,"l":187.72,"n":105181,"o":187.72,"t":"2025-09-11T04:00:00Z","v":19176683,"vw":189.678395},{"c":188.96,"h":190.315,"l":188.8101,"n":80168,"o":190.09,"t":"2025-09-12T04:00:00Z","v":14126224,"vw":189.480069},{"c":188.63,"h":189.72,"l":188.45,"n":69109,"o":189.315,"t":"2025-09-15T04:00:00Z","v":14177244,"vw":188.974466},{"c":188.13,"h":188.99,"l":187.63,"n":73052,"o":188.64,"t":"2025-09-16T04:00:00Z","v":13418483,"vw":188.076076},{"c":188.31,"h":190.52,"l":187.18,"n":205011,"o":188.37,"t":"2025-09-17T04:00:00Z","v":21025410,"vw":188.926646},{"c":189.54,"h":190.055,"l":188.525,"n":89984,"o":188.83,"t":"2025-09-18T04:00:00Z","v":16984466,"vw":189.425613},{"c":189.21,"h":190,"l":188.57,"n":90135,"o":190,"t":"2025-09-19T04:00:00Z","v":11333570,"vw":189.205272},{"c":188.48,"h":188.8,"l":187.445,"n":84792,"o":187.82,"t":"2025-09-22T04:00:00Z","v":9302433,"vw":188.217211},{"c":188.71,"h":189.875,"l":188.37,"n":83947,"o":188.6,"t":"2025-09-23T04:00:00Z","v":9921567,"vw":189.013479},{"c":188.27,"h":189.24,"l":188.085,"n":75019,"o":188.71,"t":"2025-09-24T04:00:00Z","v":10625995,"vw":188.54897},{"c":186.72,"h":187.64,"l":186.03,"n":95805,"o":187.61,"t":"2025-09-25T04:00:00Z","v":12979587,"vw":186.845493},{"c":188.57,"h":188.715,"l":187.11,"n":79874,"o":187.225,"t":"2025-09-26T04:00:00Z","v":11428777,"vw":188.183797},{"c":189.2,"h":189.5,"l":188.4,"n":70677,"o":189.4,"t":"2025-09-29T04:00:00Z","v":11846948,"vw":188.885619},{"c":189.7,"h":189.88,"l":188.35,"n":68194,"o":188.86,"t":"2025-09-30T04:00:00Z","v":13098603,"vw":189.049912},{"c":190.13,"h":190.42,"l":189.27,"n":62166,"o":189.27,"t":"2025-10-01T04:00:00Z","v":10806508,"vw":189.858752},{"c":190.58,"h":190.945,"l":189.695,"n":73939,"o":190.2,"t":"2025-10-02T04:00:00Z","v":12839950,"vw":190.309924},{"c":191.25,"h":192.3,"l":190.89,"n":87420,"o":190.91,"t":"2025-10-03T04:00:00Z","v":15326933,"vw":191.695204},{"c":191.19,"h":192.1,"l":190.885,"n":64180,"o":192.1,"t":"2025-10-06T04:00:00Z","v":10695361,"vw":191.477171},{"c":190.35,"h":191.91,"l":189.965,"n":79140,"o":191.63,"t":"2025-10-07T04:00:00Z","v":13431923,"vw":190.529892},{"c":190.97,"h":191.27,"l":189.839,"n":68812,"o":190.59,"t":"2025-10-08T04:00:00Z","v":11800624,"vw":190.735993},{"c":189.39,"h":191.31,"l":189.08,"n":70380,"o":191.11,"t":"2025-10-09T04:00:00Z","v":12641774,"vw":189.84253},{"c":185.12,"h":190.01,"l":185.089,"n":193824,"o":189.59,"t":"2025-10-10T04:00:00Z","v":40484499,"vw":187.190795},{"c":186.92,"h":187.535,"l":186.101,"n":197671,"o":186.43,"t":"2025-10-13T04:00:00Z","v":16088923,"vw":186.934713},{"c":188.47,"h":189.3,"l":185.42,"n":151649,"o":185.55,"t":"2025-10-14T04:00:00Z","v":17544303,"vw":187.827677},{"c":188.85,"h":190.495,"l":187.425,"n":113856,"o":189.4,"t":"2025-10-15T04:00:00Z","v":11078792,"vw":189.009679},{"c":187.06,"h":189.46,"l":186.43,"n":217955,"o":189.22,"t":"2025-10-16T04:00:00Z","v":20570104,"vw":187.770228},{"c":188.01,"h":188.37,"l":186.84,"n":202512,"o":187.04,"t":"2025-10-17T04:00:00Z","v":21042210,"vw":187.645779},{"c":189.89,"h":190.16,"l":188.995,"n":85501,"o":189.02,"t":"2025-10-20T04:00:00Z","v":9171499,"vw":189.744494},{"c":190.76,"h":191.33,"l":189.63,"n":99448,"o":189.86,"t":"2025-10-21T04:00:00Z","v":9439465,"vw":190.741419},{"c":189.84,"h":191.12,"l":189.16,"n":169482,"o":190.84,"t":"2025-10-22T04:00:00Z","v":15088748,"vw":190.139024},{"c":190.74,"h":191.085,"l":189.58,"n":99534,"o":190.12,"t":"2025-10-23T04:00:00Z","v":9809677,"vw":190.493666},{"c":191.26,"h":192.215,"l":191.18,"n":88610,"o":192.11,"t":"2025-10-24T04:00:00Z","v":13012243,"vw":191.610303},{"c":192.11,"h":192.33,"l":191.53,"n":90173,"o":192.23,"t":"2025-10-27T04:00:00Z","v":10311447,"vw":191.962193},{"c":190.46,"h":191.76,"l":190.35,"n":111996,"o":191.76,"t":"2025-10-28T04:00:00Z","v":12596566,"vw":190.926151},{"c":188.33,"h":190.125,"l":187.71,"n":217465,"o":189.85,"t":"2025-10-29T04:00:00Z","v":25829610,"vw":189.03725},{"c":187.52,"h":189.49,"l":187.42,"n":147080,"o":187.51,"t":"2025-10-30T04:00:00Z","v":16213767,"vw":188.565794},{"c":187.93,"h":188.48,"l":186.86,"n":135374,"o":187.11,"t":"2025-10-31T04:00:00Z","v":14994167,"vw":187.752888},{"c":187.47,"h":187.97,"l":185.47,"n":129603,"o":187.97,"t":"2025-11-03T05:00:00Z","v":16031256,"vw":186.936875},{"c":186.23,"h":186.96,"l":185.74,"n":132368,"o":186.2,"t":"2025-11-04T05:00:00Z","v":15934285,"vw":186.339842},{"c":187.32,"h":187.98,"l":186.02,"n":122740,"o":186.18,"t":"2025-11-05T05:00:00Z","v":15322561,"vw":187.172678},{"c":186,"h":187.94,"l":185.63,"n":156823,"o":187.14,"t":"2025-11-06T05:00:00Z","v":19140759,"vw":186.468689},{"c":187.56,"h":187.64,"l":185.35,"n":183147,"o":185.67,"t":"2025-11-07T05:00:00Z","v":24166742,"vw":186.48017},{"c":188.64,"h":189.01,"l":187.06,"n":115967,"o":188.28,"t":"2025-11-10T05:00:00Z","v":15983350,"vw":188.16311},{"c":189.73,"h":190.22,"l":188.75,"n":100368,"o":188.87,"t":"2025-11-11T05:00:00Z","v":11465572,"vw":189.576967},{"c":190.18,"h":190.93,"l":189.94,"n":126784,"o":189.94,"t":"2025-11-12T05:00:00Z","v":17683763,"vw":190.564855},{"c":188.03,"h":190.33,"l":187.72,"n":184865,"o":189.64,"t":"2025-11-13T05:00:00Z","v":23906596,"vw":188.915756},{"c":187.34,"h":188.4601,"l":186.53,"n":213741,"o":187.12,"t":"2025-11-14T05:00:00Z","v":31184420,"vw":187.521856},{"c":184.88,"h":187.51,"l":184.345,"n":182666,"o":187.115,"t":"2025-11-17T05:00:00Z","v":24821278,"vw":185.871749},{"c":184.99,"h":186.045,"l":183.86,"n":279984,"o":184.335,"t":"2025-11-18T05:00:00Z","v":39684902,"vw":184.986668},{"c":184.43,"h":185.36,"l":183.67,"n":190570,"o":184.86,"t":"2025-11-19T05:00:00Z","v":21903491,"vw":184.484479},{"c":182.18,"h":186.78,"l":182.11,"n":369409,"o":186.24,"t":"2025-11-20T05:00:00Z","v":45169796,"vw":183.967195},{"c":185.76,"h":186.81,"l":182.81,"n":382871,"o":183.21,"t":"2025-11-21T05:00:00Z","v":57508451,"vw":185.36895},{"c":186.53,"h":187.155,"l":185.28,"n":133331,"o":186.19,"t":"2025-11-24T05:00:00Z","v":15833469,"vw":186.458555},{"c":189.18,"h":189.5299,"l":186.895,"n":167207,"o":186.98,"t":"2025-11-25T05:00:00Z","v":22726531,"vw":188.619897},{"c":190.5,"h":191.16,"l":189.31,"n":118949,"o":189.4,"t":"2025-11-26T05:00:00Z","v":14643834,"vw":190.490267},{"c":191.53,"h":191.83,"l":190.56,"n":50480,"o":190.71,"t":"2025-11-28T05:00:00Z","v":5185484,"vw":191.422676},{"c":190.22,"h":191.6455,"l":190.115,"n":111182,"o":190.34,"t":"2025-12-01T05:00:00Z","v":13035230,"vw":190.903586},{"c":190.04,"h":190.745,"l":189.53,"n":109811,"o":190.74,"t":"2025-12-02T05:00:00Z","v":11714181,"vw":190.078216},{"c":191.49,"h":191.62,"l":190.25,"n":104983,"o":190.27,"t":"2025-12-03T05:00:00Z","v":13577000,"vw":191.194072},{"c":191.55,"h":192.06,"l":191.005,"n":92552,"o":191.48,"t":"2025-12-04T05:00:00Z","v":11086989,"vw":191.512262},{"c":192,"h":192.81,"l":191.585,"n":101351,"o":191.82,"t":"2025-12-05T05:00:00Z","v":12887433,"vw":192.279655},{"c":190.85,"h":192.27,"l":190.67,"n":80866,"o":192.235,"t":"2025-12-08T05:00:00Z","v":8686117,"vw":191.16928},{"c":190.49,"h":191.69,"l":190.42,"n":78557,"o":190.71,"t":"2025-12-09T05:00:00Z","v":7896667,"vw":191.03607},{"c":193.17,"h":193.6,"l":190.61,"n":142873,"o":190.76,"t":"2025-12-10T05:00:00Z","v":17968602,"vw":192.295059},{"c":194.73,"h":194.8782,"l":193,"n":146028,"o":193.02,"t":"2025-12-11T05:00:00Z","v":17852740,"vw":194.375748},{"c":193.41,"h":195.465,"l":193.055,"n":161532,"o":195.33,"t":"2025-12-12T05:00:00Z","v":26817080,"vw":193.842111},{"c":193.65,"h":194.57,"l":192.91,"n":167658,"o":194.51,"t":"2025-12-15T05:00:00Z","v":26605882,"vw":193.549839},{"c":192.29,"h":193.96,"l":191.59,"n":151287,"o":193.77,"t":"2025-12-16T05:00:00Z","v":16005770,"vw":192.572721},{"c":191.77,"h":193.61,"l":191.54,"n":129442,"o":192.45,"t":"2025-12-17T05:00:00Z","v":13546073,"vw":192.378794},{"c":192.18,"h":193.76,"l":191.81,"n":149818,"o":192.92,"t":"2025-12-18T05:00:00Z","v":18124157,"vw":192.767005},{"c":192.88,"h":193.52,"l":192.07,"n":106333,"o":192.24,"t":"2025-12-19T05:00:00Z","v":13708069,"vw":192.996393},{"c":193.54,"h":193.725,"l":192.42,"n":81273,"o":192.61,"t":"2025-12-22T05:00:00Z","v":8322341,"vw":193.355822},{"c":193.09,"h":193.66,"l":192.725,"n":64924,"o":193.34,"t":"2025-12-23T05:00:00Z","v":6423023,"vw":193.033273},{"c":193.79,"h":194.105,"l":193,"n":40165,"o":193.17,"t":"2025-12-24T05:00:00Z","v":4193194,"vw":193.657845},{"c":193.84,"h":193.93,"l":193.17,"n":79636,"o":193.8,"t":"2025-12-26T05:00:00Z","v":9570692,"vw":193.545411},{"c":193.52,"h":194.06,"l":193.13,"n":62782,"o":193.61,"t":"2025-12-29T05:00:00Z","v":7381032,"vw":193.533603},{"c":193.21,"h":193.75,"l":193.16,"n":52596,"o":193.54,"t":"2025-12-30T05:00:00Z","v":5089338,"vw":193.392141},{"c":191.56,"h":193.16,"l":191.515,"n":88929,"o":193.16,"t":"2025-12-31T05:00:00Z","v":12684529,"vw":192.295445},{"c":192.86,"h":193.29,"l":191.035,"n":119258,"o":192.21,"t":"2026-01-02T05:00:00Z","v":13722656,"vw":192.333238},{"c":194.65,"h":195.236,"l":192.835,"n":137854,"o":193.01,"t":"2026-01-05T05:00:00Z","v":17469669,"vw":194.50844},{"c":197,"h":197.249,"l":194.405,"n":130999,"o":194.43,"t":"2026-01-06T05:00:00Z","v":18100787,"vw":196.1567},{"c":194.79,"h":197.48,"l":194.665,"n":140450,"o":197.155,"t":"2026-01-07T05:00:00Z","v":19819121,"vw":195.482957},{"c":196.46,"h":196.97,"l":194.17,"n":150714,"o":194.36,"t":"2026-01-08T05:00:00Z","v":21391924,"vw":196.301534},{"c":197.6,"h":198.0692,"l":196.63,"n":104890,"o":197,"t":"2026-01-09T05:00:00Z","v":14223315,"vw":197.405222},{"c":197.78,"h":197.88,"l":196.575,"n":84664,"o":197.08,"t":"2026-01-12T05:00:00Z","v":12469897,"vw":197.400364},{"c":197.78,"h":198.4,"l":197.11,"n":116997,"o":198.13,"t":"2026-01-13T05:00:00Z","v":18149456,"vw":197.724673},{"c":198.68,"h":198.68,"l":197.44,"n":145690,"o":197.475,"t":"2026-01-14T05:00:00Z","v":24857570,"vw":198.059227},{"c":199.56,"h":200.105,"l":198.745,"n":138590,"o":199.32,"t":"2026-01-15T05:00:00Z","v":20666041,"vw":199.566279},{"c":199.05,"h":199.78,"l":198.7,"n":98703,"o":199.3,"t":"2026-01-16T05:00:00Z","v":13914174,"vw":199.111508},{"c":196.08,"h":197.905,"l":195.78,"n":162186,"o":196.87,"t":"2026-01-20T05:00:00Z","v":21111267,"vw":196.790213},{"c":199.4,"h":199.8866,"l":197.11,"n":162902,"o":197.18,"t":"2026-01-21T05:00:00Z","v":19619085,"vw":198.556281},{"c":199.66,"h":200.78,"l":199.46,"n":125905,"o":200.1,"t":"2026-01-22T05:00:00Z","v":17094614,"vw":200.018002},{"c":198.77,"h":199.47,"l":198.0266,"n":124508,"o":199.29,"t":"2026-01-23T05:00:00Z","v":13501001,"vw":198.681244},{"c":199.24,"h":199.79,"l":198.945,"n":109839,"o":199.22,"t":"2026-01-26T05:00:00Z","v":13080468,"vw":199.246668},{"c":198.93,"h":199.42,"l":198.58,"n":92836,"o":199.17,"t":"2026-01-27T05:00:00Z","v":10553578,"vw":198.969292},{"c":198.26,"h":199.48,"l":197.905,"n":129940,"o":198.92,"t":"2026-01-28T05:00:00Z","v":20805899,"vw":198.607416},{"c":198.52,"h":199.9,"l":197.14,"n":193099,"o":199.18,"t":"2026-01-29T05:00:00Z","v":23925906,"vw":198.231673},{"c":198.08,"h":198.73,"l":196.245,"n":186941,"o":198.01,"t":"2026-01-30T05:00:00Z","v":25403203,"vw":197.449584},{"c":199.1,"h":199.33,"l":197.15,"n":124932,"o":197.69,"t":"2026-02-02T05:00:00Z","v":14618556,"vw":198.808729},{"c":198.57,"h":200.08,"l":196.98,"n":216287,"o":198.73,"t":"2026-02-03T05:00:00Z","v":28998511,"vw":198.480286},{"c":200.3,"h":200.95,"l":199.12,"n":268559,"o":199.22,"t":"2026-02-04T05:00:00Z","v":31319228,"vw":200.140551},{"c":198.56,"h":200.0385,"l":198.115,"n":297421,"o":199.64,"t":"2026-02-05T05:00:00Z","v":36587449,"vw":198.922654},{"c":202.26,"h":202.49,"l":199.9,"n":196326,"o":200.065,"t":"2026-02-06T05:00:00Z","v":26921597,"vw":201.422061},{"c":202.38,"h":202.82,"l":200.985,"n":137767,"o":201.61,"t":"2026-02-09T05:00:00Z","v":14600888,"vw":202.085383},{"c":203.1,"h":203.86,"l":202.47,"n":145636,"o":202.545,"t":"2026-02-10T05:00:00Z","v":16784291,"vw":203.271677},{"c":203.46,"h":204.17,"l":202.53,"n":173076,"o":203.89,"t":"2026-02-11T05:00:00Z","v":18897228,"vw":203.463467},{"c":200.79,"h":205.24,"l":200.39,"n":307519,"o":204.27,"t":"2026-02-12T05:00:00Z","v":38641113,"vw":202.186229},{"c":202.87,"h":203.8199,"l":200.43,"n":275405,"o":201.2,"t":"2026-02-13T05:00:00Z","v":29358482,"vw":202.504355},{"c":202.52,"h":203.98,"l":200.845,"n":249989,"o":203.075,"t":"2026-02-17T05:00:00Z","v":29787319,"vw":202.34013},{"c":203.57,"h":204.22,"l":202.25,"n":168224,"o":202.83,"t":"2026-02-18T05:00:00Z","v":20934090,"vw":203.5726},{"c":203.14,"h":203.61,"l":201.93,"n":154315,"o":203.085,"t":"2026-02-19T05:00:00Z","v":15448173,"vw":202.721259},{"c":204.09,"h":204.78,"l":202.34,"n":256557,"o":202.5,"t":"2026-02-20T05:00:00Z","v":27280232,"vw":203.467791},{"c":201.85,"h":204.08,"l":201.045,"n":179432,"o":203.38,"t":"2026-02-23T05:00:00Z","v":16439650,"vw":202.101224},{"c":203.46,"h":203.705,"l":201.79,"n":173347,"o":201.88,"t":"2026-02-24T05:00:00Z","v":19726429,"vw":203.106798},{"c":203.58,"h":204.14,"l":202.25,"n":142408,"o":204.095,"t":"2026-02-25T05:00:00Z","v":16774008,"vw":203.130726},{"c":204.73,"h":205.03,"l":203.175,"n":193250,"o":204.12,"t":"2026-02-26T05:00:00Z","v":23867758,"vw":204.176786},{"c":204.97,"h":205.08,"l":202.91,"n":181343,"o":203.37,"t":"2026-02-27T05:00:00Z","v":16236087,"vw":204.109706},{"c":204.59,"h":205.24,"l":202.84,"n":207236,"o":203.34,"t":"2026-03-02T05:00:00Z","v":22039035,"vw":204.037172},{"c":202.08,"h":203.03,"l":198.545,"n":369747,"o":201.045,"t":"2026-03-03T05:00:00Z","v":37317607,"vw":200.857434},{"c":202.89,"h":203.345,"l":201.415,"n":177857,"o":202.7,"t":"2026-03-04T05:00:00Z","v":16698227,"vw":202.662259},{"c":200.54,"h":202.71,"l":199.46,"n":233171,"o":201.79,"t":"2026-03-05T05:00:00Z","v":23151323,"vw":200.653983},{"c":198.15,"h":198.77,"l":196.52,"n":266774,"o":198.44,"t":"2026-03-06T05:00:00Z","v":23636491,"vw":197.869098},{"c":198.71,"h":199.25,"l":193.97,"n":291479,"o":196.28,"t":"2026-03-09T04:00:00Z","v":26830337,"vw":196.465844},{"c":197.22,"h":199.575,"l":196.85,"n":236877,"o":198.44,"t":"2026-03-10T04:00:00Z","v":19305963,"vw":198.169763},{"c":196.57,"h":197.375,"l":195.675,"n":195145,"o":197.01,"t":"2026-03-11T04:00:00Z","v":16892780,"vw":196.421395},{"c":193.53,"h":196.01,"l":193.505,"n":292168,"o":194.865,"t":"2026-03-12T04:00:00Z","v":24795369,"vw":194.8776},{"c":193.52,"h":195.68,"l":193.29,"n":167966,"o":195.02,"t":"2026-03-13T04:00:00Z","v":13024701,"vw":194.176854},{"c":194.96,"h":196.19,"l":194.59,"n":159283,"o":195.25,"t":"2026-03-16T04:00:00Z","v":12130373,"vw":195.240697},{"c":196.05,"h":197.25,"l":195.91,"n":133926,"o":196.305,"t":"2026-03-17T04:00:00Z","v":10978759,"vw":196.475815},{"c":193.47,"h":195.64,"l":193.39,"n":177495,"o":195.15,"t":"2026-03-18T04:00:00Z","v":12516361,"vw":194.680397},{"c":193.32,"h":194.47,"l":191.9,"n":233183,"o":192.26,"t":"2026-03-19T04:00:00Z","v":17372638,"vw":193.023413},{"c":190.48,"h":193.42,"l":189.5,"n":207837,"o":193.03,"t":"2026-03-20T04:00:00Z","v":15313772,"vw":191.34247},{"c":191.69,"h":194.05,"l":191.44,"n":243738,"o":192.5,"t":"2026-03-23T04:00:00Z","v":15966920,"vw":192.628652},{"c":191.92,"h":192.97,"l":190.08,"n":238808,"o":190.52,"t":"2026-03-24T04:00:00Z","v":15259774,"vw":192.053257},{"c":192.85,"h":194.15,"l":191.34,"n":218602,"o":193.46,"t":"2026-03-25T04:00:00Z","v":14018509,"vw":192.763124},{"c":191.08,"h":193.5,"l":190.84,"n":220288,"o":191.71,"t":"2026-03-26T04:00:00Z","v":17147085,"vw":191.988276},{"c":188.46,"h":190.69,"l":188.03,"n":210474,"o":190.43,"t":"2026-03-27T04:00:00Z","v":14000646,"vw":189.44059},{"c":188.07,"h":190.36,"l":187.364,"n":180302,"o":190.16,"t":"2026-03-30T04:00:00Z","v":10949170,"vw":188.875558},{"c":191.92,"h":192.64,"l":188.73,"n":272442,"o":190.02,"t":"2026-03-31T04:00:00Z","v":19697969,"vw":190.798361},{"c":192.54,"h":193.47,"l":192.18,"n":243171,"o":192.54,"t":"2026-04-01T04:00:00Z","v":17590865,"vw":192.865435},{"c":193.09,"h":194.3,"l":190.21,"n":138393,"o":190.55,"t":"2026-04-02T04:00:00Z","v":10799054,"vw":192.297853},{"c":193.92,"h":194.02,"l":192.55,"n":60466,"o":192.95,"t":"2026-04-06T04:00:00Z","v":4602098,"vw":193.49974},{"c":193.49,"h":194.015,"l":192.4,"n":97249,"o":193.34,"t":"2026-04-07T04:00:00Z","v":8383917,"vw":193.240084},{"c":197.96,"h":198.3,"l":196.92,"n":130836,"o":197.3,"t":"2026-04-08T04:00:00Z","v":11175411,"vw":197.713622},{"c":198.08,"h":198.73,"l":196.8,"n":83662,"o":197.24,"t":"2026-04-09T04:00:00Z","v":7322424,"vw":197.963194},{"c":196.65,"h":198.43,"l":196.33,"n":65660,"o":198.25,"t":"2026-04-10T04:00:00Z","v":6703791,"vw":197.120057},{"c":198.83,"h":198.93,"l":195.95,"n":71968,"o":196.23,"t":"2026-04-13T04:00:00Z","v":5790964,"vw":197.286103},{"c":199.66,"h":200.03,"l":198.53,"n":102400,"o":199.09,"t":"2026-04-14T04:00:00Z","v":10285521,"vw":199.578964},{"c":199.73,"h":200.2,"l":198.93,"n":92077,"o":199.73,"t":"2026-04-15T04:00:00Z","v":8668495,"vw":199.476166},{"c":200.64,"h":201.08,"l":199.9108,"n":90221,"o":200.095,"t":"2026-04-16T04:00:00Z","v":9804018,"vw":200.623331},{"c":203.16,"h":204.0778,"l":201.625,"n":115644,"o":201.69,"t":"2026-04-17T04:00:00Z","v":10808883,"vw":203.146008},{"c":203.8,"h":203.9299,"l":202.67,"n":73254,"o":202.69,"t":"2026-04-20T04:00:00Z","v":6063042,"vw":203.572294},{"c":202.55,"h":205.1798,"l":202.21,"n":113894,"o":204.27,"t":"2026-04-21T04:00:00Z","v":8703856,"vw":203.50148},{"c":202.46,"h":204.19,"l":201.94,"n":89100,"o":203.78,"t":"2026-04-22T04:00:00Z","v":7199466,"vw":202.923489},{"c":202.45,"h":202.935,"l":200.38,"n":153249,"o":202.435,"t":"2026-04-23T04:00:00Z","v":10705208,"vw":202.024786},{"c":202.03,"h":202.9395,"l":201.65,"n":108213,"o":202.58,"t":"2026-04-24T04:00:00Z","v":8818167,"vw":202.063652},{"c":201.79,"h":202.94,"l":201.68,"n":84761,"o":201.97,"t":"2026-04-27T04:00:00Z","v":6867991,"vw":202.042029},{"c":200.76,"h":202.275,"l":200.155,"n":92595,"o":201.79,"t":"2026-04-28T04:00:00Z","v":6561987,"vw":200.960729},{"c":200.41,"h":201.27,"l":199.7,"n":102200,"o":200.79,"t":"2026-04-29T04:00:00Z","v":8270533,"vw":200.29337},{"c":203.44,"h":203.55,"l":200.2,"n":103692,"o":200.54,"t":"2026-04-30T04:00:00Z","v":9592368,"vw":202.333977},{"c":202.82,"h":204.31,"l":202.785,"n":138679,"o":204.01,"t":"2026-05-01T04:00:00Z","v":13812764,"vw":203.424724},{"c":201.64,"h":203.575,"l":201.23,"n":110702,"o":202.37,"t":"2026-05-04T04:00:00Z","v":9472285,"vw":202.122161},{"c":203.24,"h":203.78,"l":201.62,"n":89688,"o":202.28,"t":"2026-05-05T04:00:00Z","v":6567577,"vw":202.902661},{"c":204.85,"h":205.51,"l":204.06,"n":118767,"o":204.58,"t":"2026-05-06T04:00:00Z","v":10909947,"vw":204.801983},{"c":203.54,"h":205.53,"l":202.945,"n":132651,"o":204.96,"t":"2026-05-07T04:00:00Z","v":10152757,"vw":203.943847},{"c":204.1,"h":204.58,"l":203.185,"n":104283,"o":204.445,"t":"2026-05-08T04:00:00Z","v":8493850,"vw":204.031608},{"c":203.99,"h":204.815,"l":203.635,"n":98767,"o":204.46,"t":"2026-05-11T04:00:00Z","v":7430372,"vw":204.077158},{"c":203.81,"h":204.09,"l":202.17,"n":121021,"o":203.73,"t":"2026-05-12T04:00:00Z","v":9577530,"vw":203.118181},{"c":202.92,"h":203.68,"l":202.335,"n":95605,"o":203.68,"t":"2026-05-13T04:00:00Z","v":7390799,"vw":202.782873},{"c":203.66,"h":204.51,"l":203.035,"n":145728,"o":203.46,"t":"2026-05-14T04:00:00Z","v":9843123,"vw":203.723218},{"c":201.56,"h":202.92,"l":201.4499,"n":115668,"o":202.6,"t":"2026-05-15T04:00:00Z","v":8958921,"vw":201.937861},{"c":202.8,"h":203.28,"l":201.455,"n":134591,"o":201.88,"t":"2026-05-18T04:00:00Z","v":13793841,"vw":202.407757},{"c":201.62,"h":202.6376,"l":200.91,"n":127042,"o":201.98,"t":"2026-05-19T04:00:00Z","v":10550183,"vw":201.82606},{"c":203.83,"h":203.99,"l":200.7,"n":202499,"o":201.98,"t":"2026-05-20T04:00:00Z","v":18986986,"vw":203.024887},{"c":204.71,"h":204.9,"l":201.81,"n":166208,"o":202.94,"t":"2026-05-21T04:00:00Z","v":11523693,"vw":203.86774},{"c":206.58,"h":206.97,"l":205.52,"n":126526,"o":205.73,"t":"2026-05-22T04:00:00Z","v":11152967,"vw":206.394758},{"c":207.64,"h":208.18,"l":206.93,"n":120583,"o":207.83,"t":"2026-05-26T04:00:00Z","v":10320207,"vw":207.696614},{"c":207.49,"h":208.73,"l":207.34,"n":127515,"o":208.05,"t":"2026-05-27T04:00:00Z","v":9747745,"vw":207.971199},{"c":208.25,"h":208.89,"l":206.64,"n":87437,"o":207.38,"t":"2026-05-28T04:00:00Z","v":6646797,"vw":208.008738},{"c":208.83,"h":209.32,"l":208.21,"n":102836,"o":208.745,"t":"2026-05-29T04:00:00Z","v":8579472,"vw":208.929858},{"c":209.21,"h":209.77,"l":207.79,"n":118387,"o":208.05,"t":"2026-06-01T04:00:00Z","v":8486716,"vw":208.876687},{"c":210.04,"h":210.115,"l":208.78,"n":103551,"o":209.105,"t":"2026-06-02T04:00:00Z","v":8104383,"vw":209.637515},{"c":209.25,"h":209.805,"l":208.84,"n":111634,"o":209.43,"t":"2026-06-03T04:00:00Z","v":9766699,"vw":209.38786},{"c":210.83,"h":210.945,"l":209.74,"n":133006,"o":210.015,"t":"2026-06-04T04:00:00Z","v":10144084,"vw":210.554026},{"c":207.83,"h":210.36,"l":207.29,"n":159229,"o":209.87,"t":"2026-06-05T04:00:00Z","v":10971523,"vw":208.706248},{"c":207.61,"h":209.0801,"l":207.45,"n":113951,"o":208.635,"t":"2026-06-08T04:00:00Z","v":7772971,"vw":208.238732},{"c":209.19,"h":210.36,"l":205.74,"n":237185,"o":208.64,"t":"2026-06-09T04:00:00Z","v":17097881,"vw":208.322244},{"c":206.53,"h":209.93,"l":206.45,"n":173831,"o":208.53,"t":"2026-06-10T04:00:00Z","v":11017228,"vw":208.043714},{"c":209.75,"h":210.46,"l":206.87,"n":245806,"o":207.34,"t":"2026-06-11T04:00:00Z","v":16752933,"vw":208.479713},{"c":211.65,"h":212.12,"l":209.65,"n":201128,"o":210.7,"t":"2026-06-12T04:00:00Z","v":11413931,"vw":211.15431},{"c":212.88,"h":214.29,"l":212.62,"n":110859,"o":213.595,"t":"2026-06-15T04:00:00Z","v":7982319,"vw":213.442369},{"c":212.17,"h":214.3,"l":212.075,"n":89417,"o":213.49,"t":"2026-06-16T04:00:00Z","v":6168415,"vw":212.937577},{"c":208.99,"h":213,"l":208.59,"n":156361,"o":212.11,"t":"2026-06-17T04:00:00Z","v":11475449,"vw":210.713051},{"c":209.96,"h":211.2896,"l":209.77,"n":130308,"o":211.22,"t":"2026-06-18T04:00:00Z","v":10813217,"vw":210.385681},{"c":209.61,"h":210.34,"l":209.1,"n":111697,"o":209.53,"t":"2026-06-22T04:00:00Z","v":7258484,"vw":209.754507},{"c":208.89,"h":209.68,"l":207.64,"n":115445,"o":208.34,"t":"2026-06-23T04:00:00Z","v":10943995,"vw":208.889416},{"c":210.38,"h":211.55,"l":209.25,"n":109892,"o":209.375,"t":"2026-06-24T04:00:00Z","v":8244957,"vw":210.465269},{"c":211.75,"h":213.79,"l":211.37,"n":163818,"o":211.89,"t":"2026-06-25T04:00:00Z","v":13834802,"vw":212.366996},{"c":210.31,"h":213.09,"l":210.31,"n":165180,"o":211.35,"t":"2026-06-26T04:00:00Z","v":16752082,"vw":212.118728},{"c":213.05,"h":213.37,"l":212.085,"n":114467,"o":213.015,"t":"2026-06-29T04:00:00Z","v":11409768,"vw":212.745649},{"c":212.77,"h":213.36,"l":211.995,"n":98222,"o":212.785,"t":"2026-06-30T04:00:00Z","v":9003258,"vw":212.83388},{"c":213.41,"h":214.95,"l":212.58,"n":134433,"o":212.58,"t":"2026-07-01T04:00:00Z","v":12589363,"vw":213.823996},{"c":214.91,"h":215.61,"l":213.29,"n":125546,"o":214.49,"t":"2026-07-02T04:00:00Z","v":10686215,"vw":214.528004},{"c":215,"h":215.47,"l":214.13,"n":92945,"o":215.04,"t":"2026-07-06T04:00:00Z","v":6444497,"vw":214.806229},{"c":214.73,"h":216.37,"l":214.505,"n":87917,"o":215.81,"t":"2026-07-07T04:00:00Z","v":8045740,"vw":215.125689},{"c":212.2,"h":213.7,"l":211.435,"n":151362,"o":213.54,"t":"2026-07-08T04:00:00Z","v":13648554,"vw":212.214775},{"c":213.5,"h":214.19,"l":212.475,"n":91469,"o":212.84,"t":"2026-07-09T04:00:00Z","v":7279491,"vw":213.639324},{"c":214.3,"h":214.595,"l":213.06,"n":83639,"o":214.15,"t":"2026-07-10T04:00:00Z","v":5541983,"vw":214.241787},{"c":214.23,"h":215.5,"l":213.8,"n":109880,"o":214.48,"t":"2026-07-13T04:00:00Z","v":6900569,"vw":214.566377},{"c":213.45,"h":214.9,"l":213.22,"n":104463,"o":214.14,"t":"2026-07-14T04:00:00Z","v":9051143,"vw":213.729215},{"c":212.97,"h":214.155,"l":212.55,"n":112593,"o":213.75,"t":"2026-07-15T04:00:00Z","v":8414153,"vw":213.338748},{"c":215.06,"h":215.095,"l":213.07,"n":97744,"o":213.075,"t":"2026-07-16T04:00:00Z","v":7126448,"vw":214.471891},{"c":213.37,"h":215.9489,"l":213.0505,"n":127831,"o":214.36,"t":"2026-07-17T04:00:00Z","v":12178350,"vw":214.247509},{"c":212.42,"h":214,"l":212.11,"n":96023,"o":213.87,"t":"2026-07-20T04:00:00Z","v":6432018,"vw":212.975188},{"c":212.76,"h":213.15,"l":211.79,"n":84361,"o":212.57,"t":"2026-07-21T04:00:00Z","v":6362690,"vw":212.655834},{"c":212.7,"h":213.94,"l":212.37,"n":71957,"o":213.03,"t":"2026-07-22T04:00:00Z","v":4234423,"vw":213.081425},{"c":211.92,"h":212.94,"l":211.27,"n":98792,"o":212.1,"t":"2026-07-23T04:00:00Z","v":7189260,"vw":211.94973},{"c":213.57,"h":214.47,"l":212.23,"n":88538,"o":212.37,"t":"2026-07-24T04:00:00Z","v":7267015,"vw":213.49012},{"c":215.18,"h":215.84,"l":214.46,"n":76224,"o":214.8,"t":"2026-07-27T04:00:00Z","v":6003920,"vw":215.054213},{"c":217.69,"h":218.05,"l":215.99,"n":137967,"o":216.165,"t":"2026-07-28T04:00:00Z","v":12859275,"vw":217.4202},{"c":215.73,"h":218.11,"l":215.55,"n":142432,"o":217.2,"t":"2026-07-29T04:00:00Z","v":12997470,"vw":216.825253},{"c":215.38,"h":215.95,"l":213.055,"n":151368,"o":215.83,"t":"2026-07-30T04:00:00Z","v":13368122,"vw":214.489029},{"c":215.01,"h":215.63,"l":213.55,"n":109900,"o":215.415,"t":"2026-07-31T04:00:00Z","v":9731139,"vw":214.794001},{"c":217.11,"h":217.27,"l":215.87,"n":116366,"o":215.87,"t":"2026-08-03T04:00:00Z","v":8532473,"vw":216.735091},{"c":220.23,"h":220.445,"l":216.92,"n":116159,"o":217.57,"t":"2026-08-04T04:00:00Z","v":9185319,"vw":218.965832},{"c":219.73,"h":221.0902,"l":219.235,"n":104185,"o":220.82,"t":"2026-08-05T04:00:00Z","v":8107571,"vw":220.123866},{"c":218.58,"h":220.16,"l":218.202,"n":80204,"o":220.16,"t":"2026-08-06T04:00:00Z","v":5486208,"vw":218.845367},{"c":220.09,"h":220.365,"l":218.41,"n":70575,"o":219.025,"t":"2026-08-07T04:00:00Z","v":6235259,"vw":219.825297},{"c":220.22,"h":220.415,"l":219.41,"n":88236,"o":220.28,"t":"2026-08-10T04:00:00Z","v":6331204,"vw":220.096033},{"c":220.69,"h":221.23,"l":219.9091,"n":80534,"o":219.97,"t":"2026-08-11T04:00:00Z","v":7212613,"vw":220.755742},{"c":221.08,"h":221.365,"l":219.87,"n":71546,"o":220.95,"t":"2026-08-12T04:00:00Z","v":4790498,"vw":220.760363},{"c":222.73,"h":222.91,"l":221.49,"n":71488,"o":221.77,"t":"2026-08-13T04:00:00Z","v":6408532,"vw":222.376233},{"c":222.77,"h":222.96,"l":222.33,"n":58105,"o":222.925,"t":"2026-08-14T04:00:00Z","v":3809724,"vw":222.7366},{"c":220.79,"h":222.21,"l":220.73,"n":64029,"o":222.07,"t":"2026-08-17T04:00:00Z","v":5093623,"vw":221.397412},{"c":219.79,"h":221.4272,"l":219.71,"n":72519,"o":220.86,"t":"2026-08-18T04:00:00Z","v":5625213,"vw":220.75715},{"c":222.07,"h":223.435,"l":221.45,"n":96631,"o":221.61,"t":"2026-08-19T04:00:00Z","v":7592800,"vw":222.553536},{"c":220.28,"h":222.095,"l":220.19,"n":72185,"o":220.74,"t":"2026-08-20T04:00:00Z","v":5568378,"vw":221.11071},{"c":221.67,"h":222.14,"l":221.02,"n":62950,"o":221.3,"t":"2026-08-21T04:00:00Z","v":5216606,"vw":221.696837},{"c":221.93,"h":222.32,"l":221.255,"n":66647,"o":221.75,"t":"2026-08-24T04:00:00Z","v":4825513,"vw":221.765977},{"c":221.77,"h":222.28,"l":221.24,"n":67636,"o":222.235,"t":"2026-08-25T04:00:00Z","v":5599190,"vw":221.689968},{"c":222.11,"h":222.715,"l":221.24,"n":56608,"o":221.31,"t":"2026-08-26T04:00:00Z","v":4613475,"vw":222.223821},{"c":221.45,"h":222.11,"l":221.24,"n":70420,"o":221.56,"t":"2026-08-27T04:00:00Z","v":5192502,"vw":221.659966},{"c":220.69,"h":222.14,"l":220.3077,"n":74186,"o":221.835,"t":"2026-08-28T04:00:00Z","v":5414992,"vw":221.043797},{"c":219.39,"h":220,"l":219.1498,"n":69373,"o":219.77,"t":"2026-08-31T04:00:00Z","v":6096755,"vw":219.476871},{"c":217.59,"h":219.44,"l":217.2,"n":85172,"o":218.87,"t":"2026-09-01T04:00:00Z","v":6901716,"vw":218.032304},{"c":218.6,"h":219.13,"l":217.64,"n":74755,"o":217.73,"t":"2026-09-02T04:00:00Z","v":5986602,"vw":218.58274},{"c":220.05,"h":220.28,"l":218.42,"n":68573,"o":219.57,"t":"2026-09-03T04:00:00Z","v":5441169,"vw":219.627944},{"c":219,"h":219.77,"l":218.51,"n":56139,"o":218.81,"t":"2026-09-04T04:00:00Z","v":4441309,"vw":219.080505},{"c":216.73,"h":218.4,"l":216.625,"n":78443,"o":218.12,"t":"2026-09-08T04:00:00Z","v":6504344,"vw":217.424084},{"c":214.64,"h":216.42,"l":214.61,"n":82877,"o":216.14,"t":"2026-09-09T04:00:00Z","v":7038537,"vw":215.244597},{"c":213.17,"h":214.44,"l":213.025,"n":74203,"o":213.81,"t":"2026-09-10T04:00:00Z","v":8026609,"vw":213.539507},{"c":214.87,"h":215.33,"l":214.34,"n":65809,"o":214.985,"t":"2026-09-11T04:00:00Z","v":5318510,"vw":214.831224},{"c":215.01,"h":215.78,"l":214.31,"n":84144,"o":214.65,"t":"2026-09-14T04:00:00Z","v":6717716,"vw":215.051242},{"c":213.96,"h":214.85,"l":213.625,"n":63199,"o":214.7,"t":"2026-09-15T04:00:00Z","v":7115301,"vw":214.065935},{"c":212.28,"h":214.51,"l":210.96,"n":88213,"o":214.19,"t":"2026-09-16T04:00:00Z","v":8031280,"vw":213.227816},{"c":213.31,"h":214.2799,"l":212.9499,"n":63333,"o":214.12,"t":"2026-09-17T04:00:00Z","v":5236959,"vw":213.455957},{"c":212.29,"h":212.98,"l":211.655,"n":62850,"o":212.84,"t":"2026-09-18T04:00:00Z","v":6023476,"vw":212.274412},{"c":212.68,"h":213.195,"l":211.61,"n":58077,"o":212.6,"t":"2026-09-21T04:00:00Z","v":5651983,"vw":212.640052},{"c":212.8,"h":213.87,"l":212.31,"n":78075,"o":213.56,"t":"2026-09-22T04:00:00Z","v":6531713,"vw":212.892268},{"c":211.31,"h":212.54,"l":211.23,"n":71320,"o":212.27,"t":"2026-09-23T04:00:00Z","v":5959524,"vw":211.8552},{"c":210.26,"h":211.47,"l":209.81,"n":80797,"o":211.07,"t":"2026-09-24T04:00:00Z","v":7650006,"vw":210.526236},{"c":211.11,"h":211.52,"l":209.885,"n":67003,"o":210.66,"t":"2026-09-25T04:00:00Z","v":5636334,"vw":210.791342},{"c":209.74,"h":210.77,"l":209.03,"n":94153,"o":210.105,"t":"2026-09-28T04:00:00Z","v":8093448,"vw":209.848876},{"c":209.5,"h":210.11,"l":208.47,"n":74543,"o":209.65,"t":"2026-09-29T04:00:00Z","v":6405945,"vw":209.175559},{"c":208.02,"h":210.0189,"l":207.97,"n":90160,"o":209.9,"t":"2026-09-30T04:00:00Z","v":7363071,"vw":209.061524},{"c":209,"h":209.295,"l":207.16,"n":133886,"o":208.21,"t":"2026-10-01T04:00:00Z","v":14135003,"vw":208.26567},{"c":209.73,"h":210.69,"l":209.19,"n":110938,"o":210.17,"t":"2026-10-02T04:00:00Z","v":9365112,"vw":209.876417},{"c":211.12,"h":211.45,"l":208.92,"n":69866,"o":209.87,"t":"2026-10-05T04:00:00Z","v":5804037,"vw":210.593149},{"c":212.33,"h":212.93,"l":211.54,"n":95446,"o":211.81,"t":"2026-10-06T04:00:00Z","v":12003439,"vw":212.351905},{"c":210.6,"h":211.68,"l":210.08,"n":81430,"o":211.18,"t":"2026-10-07T04:00:00Z","v":7340758,"vw":210.824587},{"c":211.87,"h":211.99,"l":209.805,"n":123605,"o":209.98,"t":"2026-10-08T04:00:00Z","v":12417967,"vw":211.147005},{"c":213.04,"h":213.2899,"l":212.205,"n":62821,"o":212.48,"t":"2026-10-09T04:00:00Z","v":6539365,"vw":212.785188},{"c":213.19,"h":213.43,"l":212.6,"n":53068,"o":213.31,"t":"2026-10-12T04:00:00Z","v":4524763,"vw":213.082145},{"c":213.3,"h":213.94,"l":212.21,"n":80966,"o":213.6,"t":"2026-10-13T04:00:00Z","v":7365584,"vw":213.101713},{"c":212.09,"h":212.905,"l":210.955,"n":95382,"o":212.575,"t":"2026-10-14T04:00:00Z","v":8429309,"vw":211.698298},{"c":215,"h":215.02,"l":212.79,"n":103715,"o":212.995,"t":"2026-10-15T04:00:00Z","v":12306052,"vw":214.021969}],"volatilityBars":[{"c":210.03,"h":210.75,"l":209.97,"n":35,"o":210.75,"t":"2026-10-08T08:00:00Z","v":1634,"vw":210.078947},{"c":210.09,"h":210.09,"l":210.06,"n":4,"o":210.06,"t":"2026-10-08T08:30:00Z","v":425,"vw":210.067075},{"c":210,"h":210.18,"l":210,"n":14,"o":210.13,"t":"2026-10-08T09:00:00Z","v":1055,"vw":210.117609},{"c":209.97,"h":209.97,"l":209.97,"n":3,"o":209.97,"t":"2026-10-08T09:30:00Z","v":272,"vw":209.97},{"c":210,"h":210,"l":209.92,"n":31,"o":209.92,"t":"2026-10-08T11:30:00Z","v":2040,"vw":209.964514},{"c":209.9566,"h":209.9566,"l":209.79,"n":13,"o":209.81,"t":"2026-10-08T11:45:00Z","v":1836,"vw":209.811146},{"c":210,"h":210,"l":209.9494,"n":49,"o":209.9494,"t":"2026-10-08T12:00:00Z","v":1471,"vw":209.977615},{"c":210,"h":210,"l":209.92,"n":75,"o":209.99,"t":"2026-10-08T13:00:00Z","v":1418,"vw":209.949948},{"c":210.22,"h":210.33,"l":209.84,"n":7208,"o":209.98,"t":"2026-10-08T13:30:00Z","v":591085,"vw":210.088532},{"c":210.71,"h":210.82,"l":210.23,"n":4931,"o":210.23,"t":"2026-10-08T13:45:00Z","v":333410,"vw":210.584664},{"c":210.57,"h":210.81,"l":210.55,"n":3862,"o":210.72,"t":"2026-10-08T14:00:00Z","v":306130,"vw":210.721983},{"c":210.54,"h":210.7,"l":210.39,"n":2768,"o":210.59,"t":"2026-10-08T14:15:00Z","v":280541,"vw":210.570899},{"c":210.36,"h":210.615,"l":210.255,"n":2058,"o":210.505,"t":"2026-10-08T14:30:00Z","v":120152,"vw":210.484434},{"c":210.29,"h":210.42,"l":210.17,"n":2432,"o":210.36,"t":"2026-10-08T14:45:00Z","v":172931,"vw":210.294511},{"c":209.94,"h":210.31,"l":209.94,"n":2225,"o":210.3,"t":"2026-10-08T15:00:00Z","v":165853,"vw":210.201584},{"c":209.895,"h":209.97,"l":209.805,"n":3135,"o":209.94,"t":"2026-10-08T15:15:00Z","v":221294,"vw":209.868295},{"c":210.225,"h":210.23,"l":209.85,"n":2189,"o":209.895,"t":"2026-10-08T15:30:00Z","v":149601,"vw":210.001545},{"c":210.34,"h":210.35,"l":210.185,"n":1760,"o":210.24,"t":"2026-10-08T15:45:00Z","v":130011,"vw":210.274275},{"c":210.42,"h":210.485,"l":210.32,"n":1835,"o":210.33,"t":"2026-10-08T16:00:00Z","v":163940,"vw":210.395159},{"c":210.495,"h":211.22,"l":210.42,"n":7713,"o":210.42,"t":"2026-10-08T16:15:00Z","v":637442,"vw":210.756724},{"c":210.6205,"h":210.66,"l":210.36,"n":2392,"o":210.495,"t":"2026-10-08T16:30:00Z","v":259392,"vw":210.531574},{"c":210.89,"h":210.99,"l":210.47,"n":4315,"o":210.625,"t":"2026-10-08T16:45:00Z","v":321428,"vw":210.796958},{"c":211.01,"h":211.08,"l":210.58,"n":7825,"o":210.87,"t":"2026-10-08T17:00:00Z","v":750155,"vw":210.883547},{"c":211.05,"h":211.18,"l":210.8701,"n":11738,"o":211.005,"t":"2026-10-08T17:15:00Z","v":1204622,"vw":211.068471},{"c":211.58,"h":211.616,"l":211.01,"n":8841,"o":211.06,"t":"2026-10-08T17:30:00Z","v":890307,"vw":211.309232},{"c":211.505,"h":211.645,"l":211.275,"n":5941,"o":211.58,"t":"2026-10-08T17:45:00Z","v":579514,"vw":211.433928},{"c":211.69,"h":211.715,"l":211.43,"n":2890,"o":211.51,"t":"2026-10-08T18:00:00Z","v":223441,"vw":211.576854},{"c":211.52,"h":211.79,"l":211.41,"n":4014,"o":211.685,"t":"2026-10-08T18:15:00Z","v":756769,"vw":211.619373},{"c":211.58,"h":211.63,"l":211.395,"n":3732,"o":211.515,"t":"2026-10-08T18:30:00Z","v":341453,"vw":211.544814},{"c":211.6,"h":211.645,"l":211.535,"n":3379,"o":211.575,"t":"2026-10-08T18:45:00Z","v":266610,"vw":211.588767},{"c":211.755,"h":211.84,"l":211.55,"n":3301,"o":211.595,"t":"2026-10-08T19:00:00Z","v":264148,"vw":211.661641},{"c":211.79,"h":211.99,"l":211.71,"n":6548,"o":211.76,"t":"2026-10-08T19:15:00Z","v":967193,"vw":211.875452},{"c":211.72,"h":211.84,"l":211.695,"n":5475,"o":211.79,"t":"2026-10-08T19:30:00Z","v":424534,"vw":211.784976},{"c":211.91,"h":211.96,"l":211.71,"n":10493,"o":211.735,"t":"2026-10-08T19:45:00Z","v":1149508,"vw":211.873737},{"c":212.16,"h":212.16,"l":211.87,"n":29,"o":211.87,"t":"2026-10-08T20:00:00Z","v":683186,"vw":211.972493},{"c":211.87,"h":211.87,"l":211.87,"n":1,"o":211.87,"t":"2026-10-08T20:15:00Z","v":11000,"vw":211.87},{"c":212.05,"h":212.05,"l":212.05,"n":1,"o":212.05,"t":"2026-10-08T21:15:00Z","v":100,"vw":212.05},{"c":212.04,"h":212.06,"l":212.04,"n":6,"o":212.06,"t":"2026-10-08T21:45:00Z","v":774,"vw":212.048183},{"c":212.04,"h":212.05,"l":212.04,"n":8,"o":212.04,"t":"2026-10-08T22:00:00Z","v":2859,"vw":212.040559},{"c":212.04,"h":212.06,"l":212.04,"n":3,"o":212.06,"t":"2026-10-08T22:15:00Z","v":801,"vw":212.044},{"c":212.02,"h":212.05,"l":212.02,"n":3,"o":212.05,"t":"2026-10-08T22:45:00Z","v":700,"vw":212.027843},{"c":212.03,"h":212.12,"l":212.03,"n":4,"o":212.12,"t":"2026-10-08T23:45:00Z","v":370,"vw":212.078738},{"c":212.38,"h":212.6,"l":212.38,"n":24,"o":212.6,"t":"2026-10-09T08:00:00Z","v":641,"vw":212.545},{"c":212.5,"h":212.5,"l":212.5,"n":1,"o":212.5,"t":"2026-10-09T09:00:00Z","v":400,"vw":212.5},{"c":212.5,"h":212.5,"l":212.5,"n":1,"o":212.5,"t":"2026-10-09T10:00:00Z","v":300,"vw":212.5},{"c":212.5,"h":212.5,"l":212.5,"n":2,"o":212.5,"t":"2026-10-09T10:15:00Z","v":148,"vw":212.5},{"c":212.24,"h":212.24,"l":212.18,"n":2,"o":212.18,"t":"2026-10-09T10:30:00Z","v":200,"vw":212.21},{"c":212.89,"h":212.89,"l":212.34,"n":20,"o":212.34,"t":"2026-10-09T11:00:00Z","v":4085,"vw":212.63272},{"c":212.92,"h":212.92,"l":212.5,"n":6,"o":212.5,"t":"2026-10-09T11:15:00Z","v":1143,"vw":212.538182},{"c":212.51,"h":212.54,"l":212.51,"n":5,"o":212.54,"t":"2026-10-09T11:30:00Z","v":606,"vw":212.525},{"c":212.69,"h":212.8679,"l":212.63,"n":17,"o":212.8679,"t":"2026-10-09T12:00:00Z","v":2236,"vw":212.69038},{"c":212.8,"h":212.8,"l":212.68,"n":3,"o":212.68,"t":"2026-10-09T12:15:00Z","v":305,"vw":212.719474},{"c":212.5,"h":212.5,"l":212.5,"n":26,"o":212.5,"t":"2026-10-09T12:45:00Z","v":2000,"vw":212.5},{"c":212.53,"h":212.53,"l":212.53,"n":2,"o":212.53,"t":"2026-10-09T13:00:00Z","v":426,"vw":212.53},{"c":212.39,"h":212.4,"l":212.38,"n":21,"o":212.4,"t":"2026-10-09T13:15:00Z","v":2334,"vw":212.397591},{"c":212.38,"h":212.755,"l":212.205,"n":6967,"o":212.48,"t":"2026-10-09T13:30:00Z","v":882893,"vw":212.535418},{"c":212.7,"h":212.7,"l":212.25,"n":3829,"o":212.385,"t":"2026-10-09T13:45:00Z","v":328031,"vw":212.433313},{"c":212.495,"h":212.7,"l":212.39,"n":3355,"o":212.7,"t":"2026-10-09T14:00:00Z","v":386145,"vw":212.537238},{"c":212.51,"h":212.68,"l":212.41,"n":4191,"o":212.505,"t":"2026-10-09T14:15:00Z","v":523347,"vw":212.567925},{"c":212.43,"h":212.51,"l":212.285,"n":2448,"o":212.51,"t":"2026-10-09T14:30:00Z","v":196502,"vw":212.411595},{"c":212.48,"h":212.55,"l":212.33,"n":3616,"o":212.44,"t":"2026-10-09T14:45:00Z","v":368084,"vw":212.462957},{"c":212.79,"h":212.79,"l":212.395,"n":1916,"o":212.46,"t":"2026-10-09T15:00:00Z","v":142494,"vw":212.51772},{"c":212.855,"h":212.925,"l":212.76,"n":1978,"o":212.82,"t":"2026-10-09T15:15:00Z","v":157066,"vw":212.863335},{"c":212.62,"h":212.84,"l":212.62,"n":1370,"o":212.84,"t":"2026-10-09T15:30:00Z","v":259180,"vw":212.72909},{"c":212.7,"h":212.715,"l":212.53,"n":1256,"o":212.62,"t":"2026-10-09T15:45:00Z","v":84805,"vw":212.611855},{"c":212.6601,"h":212.715,"l":212.58,"n":1646,"o":212.705,"t":"2026-10-09T16:00:00Z","v":131153,"vw":212.636738},{"c":212.795,"h":212.795,"l":212.655,"n":915,"o":212.66,"t":"2026-10-09T16:15:00Z","v":79458,"vw":212.71294},{"c":212.825,"h":212.855,"l":212.75,"n":1441,"o":212.805,"t":"2026-10-09T16:30:00Z","v":164048,"vw":212.811529},{"c":212.91,"h":212.935,"l":212.8125,"n":1353,"o":212.84,"t":"2026-10-09T16:45:00Z","v":85846,"vw":212.876322},{"c":212.92,"h":213.01,"l":212.91,"n":1226,"o":212.91,"t":"2026-10-09T17:00:00Z","v":113690,"vw":212.970846},{"c":212.94,"h":212.96,"l":212.84,"n":1510,"o":212.91,"t":"2026-10-09T17:15:00Z","v":124186,"vw":212.904162},{"c":213.045,"h":213.045,"l":212.915,"n":1445,"o":212.945,"t":"2026-10-09T17:30:00Z","v":125654,"vw":212.973097},{"c":213.14,"h":213.15,"l":212.96,"n":2069,"o":213.05,"t":"2026-10-09T17:45:00Z","v":166962,"vw":213.045783},{"c":213.1339,"h":213.2,"l":213.06,"n":1983,"o":213.145,"t":"2026-10-09T18:00:00Z","v":199852,"vw":213.135035},{"c":213.12,"h":213.16,"l":213.095,"n":1264,"o":213.135,"t":"2026-10-09T18:15:00Z","v":107317,"vw":213.124632},{"c":213.042,"h":213.16,"l":213.022,"n":1668,"o":213.105,"t":"2026-10-09T18:30:00Z","v":224088,"vw":213.091216},{"c":213.225,"h":213.28,"l":212.99,"n":2460,"o":213.05,"t":"2026-10-09T18:45:00Z","v":278491,"vw":213.112677},{"c":213.1603,"h":213.28,"l":213.1603,"n":1700,"o":213.225,"t":"2026-10-09T19:00:00Z","v":167638,"vw":213.24255},{"c":213.21,"h":213.2799,"l":213.15,"n":1460,"o":213.165,"t":"2026-10-09T19:15:00Z","v":138545,"vw":213.212943},{"c":213.1775,"h":213.2899,"l":213.16,"n":2176,"o":213.2,"t":"2026-10-09T19:30:00Z","v":163194,"vw":213.210201},{"c":213.04,"h":213.185,"l":212.94,"n":7082,"o":213.17,"t":"2026-10-09T19:45:00Z","v":623534,"vw":213.032826},{"c":213.04,"h":213.06,"l":213.04,"n":22,"o":213.06,"t":"2026-10-09T20:00:00Z","v":242039,"vw":213.040009},{"c":213.08,"h":213.09,"l":213.04,"n":4,"o":213.04,"t":"2026-10-09T20:15:00Z","v":415,"vw":213.075},{"c":213.1,"h":213.2,"l":213.1,"n":7,"o":213.2,"t":"2026-10-09T20:45:00Z","v":45056,"vw":213.114711},{"c":213.15,"h":213.15,"l":213.15,"n":27,"o":213.15,"t":"2026-10-09T21:15:00Z","v":565,"vw":213.15},{"c":213.1455,"h":213.1455,"l":213.14,"n":5,"o":213.1423,"t":"2026-10-09T22:30:00Z","v":1704,"vw":213.141655},{"c":213.1485,"h":213.1485,"l":213.1485,"n":1,"o":213.1485,"t":"2026-10-09T22:45:00Z","v":500,"vw":213.1485},{"c":213.14,"h":213.14,"l":213.14,"n":1,"o":213.14,"t":"2026-10-09T23:45:00Z","v":100,"vw":213.14},{"c":213.49,"h":213.49,"l":213.49,"n":10,"o":213.49,"t":"2026-10-12T08:00:00Z","v":178,"vw":213.49},{"c":212.97,"h":212.97,"l":212.97,"n":1,"o":212.97,"t":"2026-10-12T09:15:00Z","v":308,"vw":212.97},{"c":213.25,"h":213.27,"l":213.25,"n":2,"o":213.27,"t":"2026-10-12T09:30:00Z","v":202,"vw":213.260099},{"c":213.25,"h":213.25,"l":213.25,"n":1,"o":213.25,"t":"2026-10-12T10:00:00Z","v":200,"vw":213.25},{"c":213.17,"h":213.2088,"l":213.15,"n":8,"o":213.16,"t":"2026-10-12T11:00:00Z","v":797,"vw":213.163721},{"c":213.286,"h":213.2994,"l":213.1763,"n":6,"o":213.1763,"t":"2026-10-12T11:15:00Z","v":789,"vw":213.257553},{"c":213.2775,"h":213.2775,"l":213.2775,"n":2,"o":213.2775,"t":"2026-10-12T11:30:00Z","v":104,"vw":213.2775},{"c":213.3068,"h":213.3068,"l":213.3068,"n":1,"o":213.3068,"t":"2026-10-12T11:45:00Z","v":300,"vw":213.3068},{"c":213.32,"h":213.32,"l":213.22,"n":5,"o":213.22,"t":"2026-10-12T12:00:00Z","v":212,"vw":213.27},{"c":213.15,"h":213.38,"l":213.15,"n":15,"o":213.38,"t":"2026-10-12T12:30:00Z","v":1020,"vw":213.294914},{"c":213.38,"h":213.38,"l":213.38,"n":5,"o":213.38,"t":"2026-10-12T12:45:00Z","v":1475,"vw":213.38},{"c":213.08,"h":213.09,"l":213.08,"n":8,"o":213.08,"t":"2026-10-12T13:00:00Z","v":770,"vw":213.083502},{"c":213.21,"h":213.3,"l":213.21,"n":12,"o":213.3,"t":"2026-10-12T13:15:00Z","v":664,"vw":213.259675},{"c":212.77,"h":213.36,"l":212.76,"n":10069,"o":213.31,"t":"2026-10-12T13:30:00Z","v":736169,"vw":213.171004},{"c":212.89,"h":212.94,"l":212.6,"n":4594,"o":212.79,"t":"2026-10-12T13:45:00Z","v":572590,"vw":212.791481},{"c":213.09,"h":213.29,"l":212.8,"n":2737,"o":212.89,"t":"2026-10-12T14:00:00Z","v":205956,"vw":212.990106},{"c":213.08,"h":213.1744,"l":213.025,"n":1850,"o":213.09,"t":"2026-10-12T14:15:00Z","v":145462,"vw":213.083371},{"c":213.1569,"h":213.29,"l":213.06,"n":1605,"o":213.0601,"t":"2026-10-12T14:30:00Z","v":108136,"vw":213.18806},{"c":213.23,"h":213.35,"l":213.125,"n":3739,"o":213.155,"t":"2026-10-12T14:45:00Z","v":286444,"vw":213.280155},{"c":213.19,"h":213.2405,"l":213.14,"n":1901,"o":213.23,"t":"2026-10-12T15:00:00Z","v":155556,"vw":213.197971},{"c":213.24,"h":213.25,"l":213.14,"n":2508,"o":213.195,"t":"2026-10-12T15:15:00Z","v":151616,"vw":213.170957},{"c":213.36,"h":213.43,"l":213.205,"n":1126,"o":213.235,"t":"2026-10-12T15:30:00Z","v":61626,"vw":213.309676},{"c":213.25,"h":213.36,"l":213.235,"n":998,"o":213.36,"t":"2026-10-12T15:45:00Z","v":52736,"vw":213.288724},{"c":213.325,"h":213.395,"l":213.241,"n":790,"o":213.25,"t":"2026-10-12T16:00:00Z","v":88909,"vw":213.359747},{"c":213.18,"h":213.39,"l":213.1701,"n":873,"o":213.31,"t":"2026-10-12T16:15:00Z","v":82263,"vw":213.310308},{"c":213.175,"h":213.24,"l":213.165,"n":1210,"o":213.18,"t":"2026-10-12T16:30:00Z","v":185107,"vw":213.196681},{"c":213.18,"h":213.205,"l":213.06,"n":801,"o":213.17,"t":"2026-10-12T16:45:00Z","v":47733,"vw":213.13324},{"c":213.305,"h":213.315,"l":213.17,"n":822,"o":213.18,"t":"2026-10-12T17:00:00Z","v":44585,"vw":213.239557},{"c":213.245,"h":213.3,"l":213.19,"n":721,"o":213.3,"t":"2026-10-12T17:15:00Z","v":49726,"vw":213.234112},{"c":213.185,"h":213.25,"l":213.155,"n":921,"o":213.245,"t":"2026-10-12T17:30:00Z","v":54075,"vw":213.191652},{"c":213.16,"h":213.19,"l":213.1,"n":1492,"o":213.19,"t":"2026-10-12T17:45:00Z","v":48549,"vw":213.149508},{"c":213.11,"h":213.18,"l":213.1,"n":877,"o":213.16,"t":"2026-10-12T18:00:00Z","v":150640,"vw":213.150835},{"c":212.96,"h":213.11,"l":212.955,"n":1055,"o":213.11,"t":"2026-10-12T18:15:00Z","v":106419,"vw":213.009006},{"c":212.97,"h":212.99,"l":212.94,"n":922,"o":212.96,"t":"2026-10-12T18:30:00Z","v":67914,"vw":212.965608},{"c":212.93,"h":213,"l":212.87,"n":1235,"o":212.9701,"t":"2026-10-12T18:45:00Z","v":133256,"vw":212.910531},{"c":212.9486,"h":212.995,"l":212.86,"n":1182,"o":212.93,"t":"2026-10-12T19:00:00Z","v":178166,"vw":212.957642},{"c":212.865,"h":212.985,"l":212.85,"n":1967,"o":212.95,"t":"2026-10-12T19:15:00Z","v":142314,"vw":212.893109},{"c":212.97,"h":213.025,"l":212.85,"n":2207,"o":212.865,"t":"2026-10-12T19:30:00Z","v":141883,"vw":212.972354},{"c":213.17,"h":213.21,"l":212.975,"n":4386,"o":212.975,"t":"2026-10-12T19:45:00Z","v":363689,"vw":213.101763},{"c":213.182,"h":213.26,"l":213.182,"n":53,"o":213.19,"t":"2026-10-12T20:00:00Z","v":130244,"vw":213.190304},{"c":213.26,"h":213.28,"l":213.26,"n":51,"o":213.26,"t":"2026-10-12T20:45:00Z","v":1251,"vw":213.26475},{"c":213.2,"h":213.2,"l":213.2,"n":23,"o":213.2,"t":"2026-10-12T21:00:00Z","v":306,"vw":213.2},{"c":212.9877,"h":212.9877,"l":212.9877,"n":1,"o":212.9877,"t":"2026-10-12T22:00:00Z","v":500,"vw":212.9877},{"c":213,"h":213.21,"l":213,"n":30,"o":213.21,"t":"2026-10-12T23:15:00Z","v":4250,"vw":213.030555},{"c":213.98,"h":214.03,"l":213.52,"n":16,"o":214.03,"t":"2026-10-13T08:00:00Z","v":601,"vw":213.862353},{"c":214.05,"h":214.06,"l":213.98,"n":8,"o":213.98,"t":"2026-10-13T08:30:00Z","v":735,"vw":214.045522},{"c":214.05,"h":214.05,"l":214.05,"n":1,"o":214.05,"t":"2026-10-13T08:45:00Z","v":140,"vw":214.05},{"c":214.04,"h":214.04,"l":213.89,"n":44,"o":213.9,"t":"2026-10-13T10:30:00Z","v":3474,"vw":213.978788},{"c":213.7037,"h":214.15,"l":213.7037,"n":51,"o":214.1172,"t":"2026-10-13T11:00:00Z","v":5155,"vw":213.957532},{"c":214.22,"h":214.22,"l":213.97,"n":7,"o":213.97,"t":"2026-10-13T11:15:00Z","v":609,"vw":214.102215},{"c":213.95,"h":213.99,"l":213.95,"n":3,"o":213.99,"t":"2026-10-13T11:30:00Z","v":587,"vw":213.972487},{"c":214.0802,"h":214.12,"l":214.0802,"n":11,"o":214.1,"t":"2026-10-13T11:45:00Z","v":1350,"vw":214.110646},{"c":213.95,"h":214.0802,"l":213.95,"n":7,"o":213.95,"t":"2026-10-13T12:00:00Z","v":666,"vw":213.970569},{"c":214,"h":214,"l":214,"n":1,"o":214,"t":"2026-10-13T12:15:00Z","v":200,"vw":214},{"c":214.24,"h":214.24,"l":213.86,"n":10,"o":213.99,"t":"2026-10-13T12:30:00Z","v":1101,"vw":214.021287},{"c":213.62,"h":213.75,"l":213.6,"n":65,"o":213.75,"t":"2026-10-13T13:15:00Z","v":11360,"vw":213.648864},{"c":213.67,"h":213.94,"l":213.41,"n":14742,"o":213.6,"t":"2026-10-13T13:30:00Z","v":1550262,"vw":213.693372},{"c":212.72,"h":213.69,"l":212.66,"n":5804,"o":213.66,"t":"2026-10-13T13:45:00Z","v":453327,"vw":213.079311},{"c":212.53,"h":212.735,"l":212.21,"n":5001,"o":212.73,"t":"2026-10-13T14:00:00Z","v":472869,"vw":212.423998},{"c":212.46,"h":212.605,"l":212.41,"n":3495,"o":212.54,"t":"2026-10-13T14:15:00Z","v":262422,"vw":212.509209},{"c":212.435,"h":212.52,"l":212.3,"n":4083,"o":212.46,"t":"2026-10-13T14:30:00Z","v":493074,"vw":212.444591},{"c":212.455,"h":212.525,"l":212.4,"n":2453,"o":212.44,"t":"2026-10-13T14:45:00Z","v":240873,"vw":212.473643},{"c":212.59,"h":212.605,"l":212.405,"n":2010,"o":212.46,"t":"2026-10-13T15:00:00Z","v":184395,"vw":212.498355},{"c":212.39,"h":212.61,"l":212.3701,"n":1877,"o":212.56,"t":"2026-10-13T15:15:00Z","v":159609,"vw":212.519096},{"c":212.42,"h":212.45,"l":212.35,"n":1647,"o":212.365,"t":"2026-10-13T15:30:00Z","v":222663,"vw":212.406539},{"c":212.48,"h":212.49,"l":212.23,"n":1983,"o":212.415,"t":"2026-10-13T15:45:00Z","v":121873,"vw":212.344298},{"c":212.61,"h":212.615,"l":212.385,"n":2070,"o":212.47,"t":"2026-10-13T16:00:00Z","v":141589,"vw":212.504767},{"c":212.73,"h":212.735,"l":212.5845,"n":1461,"o":212.62,"t":"2026-10-13T16:15:00Z","v":110415,"vw":212.649306},{"c":212.89,"h":212.93,"l":212.73,"n":1524,"o":212.73,"t":"2026-10-13T16:30:00Z","v":131534,"vw":212.782959},{"c":212.86,"h":212.94,"l":212.81,"n":1406,"o":212.9,"t":"2026-10-13T16:45:00Z","v":91747,"vw":212.871311},{"c":212.815,"h":212.88,"l":212.77,"n":1973,"o":212.85,"t":"2026-10-13T17:00:00Z","v":146248,"vw":212.825385},{"c":212.8499,"h":212.88,"l":212.75,"n":1353,"o":212.82,"t":"2026-10-13T17:15:00Z","v":110498,"vw":212.799682},{"c":213.025,"h":213.04,"l":212.84,"n":1313,"o":212.845,"t":"2026-10-13T17:30:00Z","v":86505,"vw":212.980352},{"c":212.915,"h":213.02,"l":212.825,"n":1834,"o":213.02,"t":"2026-10-13T17:45:00Z","v":108884,"vw":212.927821},{"c":213.255,"h":213.34,"l":212.91,"n":3382,"o":212.92,"t":"2026-10-13T18:00:00Z","v":277178,"vw":213.220718},{"c":213.31,"h":213.31,"l":213.205,"n":1687,"o":213.25,"t":"2026-10-13T18:15:00Z","v":140683,"vw":213.249049},{"c":213.42,"h":213.4799,"l":213.275,"n":1618,"o":213.31,"t":"2026-10-13T18:30:00Z","v":149466,"vw":213.35465},{"c":213.48,"h":213.49,"l":213.28,"n":2181,"o":213.42,"t":"2026-10-13T18:45:00Z","v":195579,"vw":213.411612},{"c":213.595,"h":213.595,"l":213.38,"n":2327,"o":213.47,"t":"2026-10-13T19:00:00Z","v":143919,"vw":213.476421},{"c":213.46,"h":213.625,"l":213.395,"n":2200,"o":213.595,"t":"2026-10-13T19:15:00Z","v":244189,"vw":213.48936},{"c":213.41,"h":213.53,"l":213.34,"n":3938,"o":213.465,"t":"2026-10-13T19:30:00Z","v":309995,"vw":213.467933},{"c":213.3,"h":213.445,"l":213.265,"n":6903,"o":213.4,"t":"2026-10-13T19:45:00Z","v":518059,"vw":213.341106},{"c":213.3,"h":213.31,"l":213.3,"n":28,"o":213.31,"t":"2026-10-13T20:00:00Z","v":262658,"vw":213.300004},{"c":213.41,"h":213.41,"l":213.41,"n":22,"o":213.41,"t":"2026-10-13T20:30:00Z","v":198,"vw":213.41},{"c":213.4,"h":213.4,"l":213.34,"n":41,"o":213.34,"t":"2026-10-13T20:45:00Z","v":1765,"vw":213.375},{"c":213.43,"h":213.43,"l":213.4,"n":2,"o":213.4,"t":"2026-10-13T22:00:00Z","v":1100,"vw":213.402727},{"c":213.35,"h":213.36,"l":213.35,"n":2,"o":213.36,"t":"2026-10-13T23:00:00Z","v":400,"vw":213.354675},{"c":213.35,"h":213.35,"l":213.35,"n":3,"o":213.35,"t":"2026-10-13T23:15:00Z","v":989,"vw":213.35},{"c":213.3006,"h":213.3006,"l":213.3006,"n":1,"o":213.3006,"t":"2026-10-13T23:30:00Z","v":100,"vw":213.3006},{"c":213.3092,"h":213.3092,"l":213.3092,"n":1,"o":213.3092,"t":"2026-10-13T23:45:00Z","v":500,"vw":213.3092},{"c":213.5,"h":213.5,"l":213.45,"n":13,"o":213.45,"t":"2026-10-14T08:00:00Z","v":473,"vw":213.466181},{"c":213.97,"h":213.97,"l":213.97,"n":1,"o":213.97,"t":"2026-10-14T08:15:00Z","v":100,"vw":213.97},{"c":213.62,"h":213.62,"l":213.62,"n":1,"o":213.62,"t":"2026-10-14T10:30:00Z","v":150,"vw":213.62},{"c":213.9291,"h":213.94,"l":213.84,"n":14,"o":213.94,"t":"2026-10-14T11:00:00Z","v":1492,"vw":213.920457},{"c":214,"h":214,"l":213.92,"n":6,"o":213.92,"t":"2026-10-14T11:15:00Z","v":799,"vw":213.947234},{"c":214.32,"h":214.32,"l":214.32,"n":1,"o":214.32,"t":"2026-10-14T11:30:00Z","v":352,"vw":214.32},{"c":213.94,"h":213.95,"l":213.9,"n":36,"o":213.95,"t":"2026-10-14T11:45:00Z","v":3906,"vw":213.913394},{"c":213.94,"h":213.95,"l":213.94,"n":3,"o":213.95,"t":"2026-10-14T12:15:00Z","v":403,"vw":213.945},{"c":212.72,"h":213.9,"l":212.56,"n":190,"o":213.9,"t":"2026-10-14T12:30:00Z","v":7028,"vw":212.926775},{"c":212.4374,"h":212.73,"l":212.42,"n":26,"o":212.63,"t":"2026-10-14T12:45:00Z","v":3374,"vw":212.619796},{"c":212.6,"h":212.66,"l":212.5,"n":19,"o":212.6,"t":"2026-10-14T13:00:00Z","v":1348,"vw":212.579667},{"c":212.6,"h":212.63,"l":212.42,"n":86,"o":212.63,"t":"2026-10-14T13:15:00Z","v":4557,"vw":212.542082},{"c":212.31,"h":212.905,"l":212.3,"n":6091,"o":212.575,"t":"2026-10-14T13:30:00Z","v":780634,"vw":212.626219},{"c":211.83,"h":212.41,"l":211.83,"n":6097,"o":212.3,"t":"2026-10-14T13:45:00Z","v":682321,"vw":212.128572},{"c":211.555,"h":211.9,"l":211.51,"n":5371,"o":211.825,"t":"2026-10-14T14:00:00Z","v":627831,"vw":211.643492},{"c":211.59,"h":211.79,"l":211.525,"n":4539,"o":211.555,"t":"2026-10-14T14:15:00Z","v":375265,"vw":211.598924},{"c":211.58,"h":211.73,"l":211.42,"n":4024,"o":211.59,"t":"2026-10-14T14:30:00Z","v":418289,"vw":211.590658},{"c":211.46,"h":211.6261,"l":211.36,"n":3609,"o":211.57,"t":"2026-10-14T14:45:00Z","v":302724,"vw":211.4746},{"c":211.375,"h":211.47,"l":211.29,"n":3565,"o":211.455,"t":"2026-10-14T15:00:00Z","v":225072,"vw":211.3711},{"c":211.45,"h":211.58,"l":211.36,"n":3262,"o":211.36,"t":"2026-10-14T15:15:00Z","v":252236,"vw":211.472884},{"c":211.25,"h":211.525,"l":211.225,"n":3055,"o":211.45,"t":"2026-10-14T15:30:00Z","v":242197,"vw":211.396731},{"c":211.36,"h":211.495,"l":211.21,"n":2322,"o":211.2463,"t":"2026-10-14T15:45:00Z","v":118726,"vw":211.389352},{"c":211.27,"h":211.495,"l":211.27,"n":2269,"o":211.37,"t":"2026-10-14T16:00:00Z","v":128541,"vw":211.408172},{"c":211.34,"h":211.375,"l":211.135,"n":3278,"o":211.275,"t":"2026-10-14T16:15:00Z","v":271419,"vw":211.272672},{"c":211.44,"h":211.53,"l":211.315,"n":2710,"o":211.34,"t":"2026-10-14T16:30:00Z","v":204866,"vw":211.437424},{"c":211.55,"h":211.55,"l":211.37,"n":1955,"o":211.44,"t":"2026-10-14T16:45:00Z","v":127628,"vw":211.425554},{"c":211.39,"h":211.6,"l":211.36,"n":1972,"o":211.545,"t":"2026-10-14T17:00:00Z","v":137953,"vw":211.455593},{"c":211.39,"h":211.5401,"l":211.34,"n":2079,"o":211.39,"t":"2026-10-14T17:15:00Z","v":132192,"vw":211.425335},{"c":211.325,"h":211.435,"l":211.25,"n":4979,"o":211.38,"t":"2026-10-14T17:30:00Z","v":388913,"vw":211.346659},{"c":211.125,"h":211.335,"l":211.04,"n":4750,"o":211.325,"t":"2026-10-14T17:45:00Z","v":343165,"vw":211.121561},{"c":211.4,"h":211.4,"l":210.955,"n":4182,"o":211.135,"t":"2026-10-14T18:00:00Z","v":377467,"vw":211.125462},{"c":211.455,"h":211.5,"l":211.35,"n":2836,"o":211.4,"t":"2026-10-14T18:15:00Z","v":271523,"vw":211.413696},{"c":211.475,"h":211.51,"l":211.355,"n":2364,"o":211.45,"t":"2026-10-14T18:30:00Z","v":201837,"vw":211.440524},{"c":211.52,"h":211.545,"l":211.405,"n":2242,"o":211.47,"t":"2026-10-14T18:45:00Z","v":150897,"vw":211.479923},{"c":211.55,"h":211.635,"l":211.425,"n":2299,"o":211.51,"t":"2026-10-14T19:00:00Z","v":141425,"vw":211.542418},{"c":211.69,"h":211.8,"l":211.54,"n":2128,"o":211.54,"t":"2026-10-14T19:15:00Z","v":127994,"vw":211.687652},{"c":211.84,"h":211.875,"l":211.62,"n":4653,"o":211.69,"t":"2026-10-14T19:30:00Z","v":343867,"vw":211.78475},{"c":212.09,"h":212.1,"l":211.735,"n":7761,"o":211.845,"t":"2026-10-14T19:45:00Z","v":613956,"vw":211.917982},{"c":211.8,"h":212.1,"l":211.8,"n":45,"o":212.09,"t":"2026-10-14T20:00:00Z","v":312613,"vw":212.089075},{"c":211.96,"h":212.0715,"l":211.95,"n":26,"o":212.0715,"t":"2026-10-14T20:15:00Z","v":2516,"vw":211.990542},{"c":212.084,"h":212.084,"l":212.084,"n":2,"o":212.084,"t":"2026-10-14T20:30:00Z","v":151,"vw":212.084},{"c":212.39,"h":212.39,"l":212.1,"n":6,"o":212.1,"t":"2026-10-14T20:45:00Z","v":494,"vw":212.237942},{"c":212,"h":212.09,"l":212,"n":73,"o":212.09,"t":"2026-10-14T21:15:00Z","v":3798,"vw":212.029753},{"c":212.78,"h":212.78,"l":212.78,"n":1,"o":212.78,"t":"2026-10-14T22:15:00Z","v":700,"vw":212.78},{"c":211.98,"h":211.98,"l":211.98,"n":2,"o":211.98,"t":"2026-10-14T22:30:00Z","v":291,"vw":211.98},{"c":211.9,"h":211.9,"l":211.88,"n":9,"o":211.89,"t":"2026-10-14T22:45:00Z","v":848,"vw":211.893364},{"c":211.89,"h":211.89,"l":211.89,"n":1,"o":211.89,"t":"2026-10-14T23:00:00Z","v":187,"vw":211.89},{"c":211.9,"h":211.98,"l":211.89,"n":13,"o":211.98,"t":"2026-10-14T23:15:00Z","v":721,"vw":211.910149},{"c":211.89,"h":211.89,"l":211.81,"n":12,"o":211.84,"t":"2026-10-14T23:30:00Z","v":1364,"vw":211.831201},{"c":211.73,"h":211.8102,"l":211.73,"n":14,"o":211.8102,"t":"2026-10-14T23:45:00Z","v":2190,"vw":211.77562},{"c":212.84,"h":212.84,"l":212.06,"n":80,"o":212.83,"t":"2026-10-15T08:00:00Z","v":12033,"vw":212.618181},{"c":212.84,"h":212.84,"l":212.84,"n":7,"o":212.84,"t":"2026-10-15T08:15:00Z","v":650,"vw":212.84},{"c":212.84,"h":212.84,"l":212.84,"n":2,"o":212.84,"t":"2026-10-15T08:30:00Z","v":200,"vw":212.84},{"c":212.66,"h":212.66,"l":212.66,"n":9,"o":212.66,"t":"2026-10-15T10:00:00Z","v":1411,"vw":212.66},{"c":212.77,"h":212.82,"l":212.77,"n":6,"o":212.82,"t":"2026-10-15T10:15:00Z","v":733,"vw":212.803629},{"c":212.85,"h":212.85,"l":212.85,"n":5,"o":212.85,"t":"2026-10-15T10:30:00Z","v":854,"vw":212.85},{"c":212.99,"h":212.99,"l":212.97,"n":8,"o":212.97,"t":"2026-10-15T10:45:00Z","v":811,"vw":212.975256},{"c":212.9,"h":213.0252,"l":212.864,"n":12,"o":212.94,"t":"2026-10-15T11:00:00Z","v":1064,"vw":212.961158},{"c":212.71,"h":213,"l":212,"n":17,"o":212.85,"t":"2026-10-15T11:15:00Z","v":819,"vw":212.64253},{"c":213,"h":213,"l":212.99,"n":19,"o":212.99,"t":"2026-10-15T11:30:00Z","v":1540,"vw":212.999281},{"c":212.99,"h":212.99,"l":212.99,"n":2,"o":212.99,"t":"2026-10-15T11:45:00Z","v":158,"vw":212.99},{"c":212.99,"h":212.99,"l":212.66,"n":5,"o":212.66,"t":"2026-10-15T12:00:00Z","v":700,"vw":212.835714},{"c":213.14,"h":213.14,"l":212.2,"n":19,"o":212.94,"t":"2026-10-15T12:15:00Z","v":1409,"vw":212.915385},{"c":213.09,"h":213.09,"l":212.99,"n":9,"o":212.99,"t":"2026-10-15T12:30:00Z","v":1317,"vw":213.027395},{"c":212.95,"h":213.12,"l":212.84,"n":55,"o":212.84,"t":"2026-10-15T12:45:00Z","v":5638,"vw":212.963838},{"c":213.09,"h":213.09,"l":213.09,"n":6,"o":213.09,"t":"2026-10-15T13:00:00Z","v":410,"vw":213.09},{"c":212.8,"h":212.93,"l":212.5,"n":18,"o":212.84,"t":"2026-10-15T13:15:00Z","v":1303,"vw":212.810024},{"c":212.92,"h":213.62,"l":212.865,"n":13766,"o":212.98,"t":"2026-10-15T13:30:00Z","v":1561168,"vw":213.193165},{"c":213.115,"h":213.29,"l":212.79,"n":12074,"o":212.93,"t":"2026-10-15T13:45:00Z","v":1224348,"vw":213.045265},{"c":213.64,"h":213.75,"l":213.02,"n":10521,"o":213.12,"t":"2026-10-15T14:00:00Z","v":1617970,"vw":213.57487},{"c":213.49,"h":213.7,"l":213.49,"n":7479,"o":213.63,"t":"2026-10-15T14:15:00Z","v":976914,"vw":213.582732},{"c":213.93,"h":213.97,"l":213.5,"n":4132,"o":213.5,"t":"2026-10-15T14:30:00Z","v":533761,"vw":213.786731},{"c":214.18,"h":214.18,"l":213.785,"n":3430,"o":213.93,"t":"2026-10-15T14:45:00Z","v":334163,"vw":213.981153},{"c":214.4,"h":214.47,"l":214.155,"n":3237,"o":214.19,"t":"2026-10-15T15:00:00Z","v":453296,"vw":214.325767},{"c":214.355,"h":214.555,"l":214.275,"n":3829,"o":214.38,"t":"2026-10-15T15:15:00Z","v":329950,"vw":214.380455},{"c":214.285,"h":214.37,"l":214.16,"n":3753,"o":214.355,"t":"2026-10-15T15:30:00Z","v":337977,"vw":214.285429},{"c":214.18,"h":214.31,"l":214.04,"n":2911,"o":214.28,"t":"2026-10-15T15:45:00Z","v":263743,"vw":214.189456},{"c":213.94,"h":214.18,"l":213.925,"n":2170,"o":214.175,"t":"2026-10-15T16:00:00Z","v":128443,"vw":214.002754},{"c":214.1175,"h":214.125,"l":213.92,"n":2379,"o":213.95,"t":"2026-10-15T16:15:00Z","v":205774,"vw":213.996222},{"c":214.21,"h":214.2901,"l":214.015,"n":2441,"o":214.11,"t":"2026-10-15T16:30:00Z","v":187970,"vw":214.15542},{"c":214.0958,"h":214.23,"l":213.985,"n":1689,"o":214.22,"t":"2026-10-15T16:45:00Z","v":126353,"vw":214.116108},{"c":214.34,"h":214.37,"l":214.3,"n":514,"o":214.365,"t":"2026-10-15T18:00:00Z","v":27281,"vw":214.329431},{"c":214.31,"h":214.41,"l":214.23,"n":2836,"o":214.335,"t":"2026-10-15T18:15:00Z","v":189591,"vw":214.327085},{"c":214.32,"h":214.44,"l":214.275,"n":2130,"o":214.31,"t":"2026-10-15T18:30:00Z","v":300711,"vw":214.370185},{"c":214.46,"h":214.475,"l":214.305,"n":1861,"o":214.315,"t":"2026-10-15T18:45:00Z","v":131293,"vw":214.405454},{"c":214.81,"h":214.81,"l":214.45,"n":2481,"o":214.45,"t":"2026-10-15T19:00:00Z","v":163274,"vw":214.659081},{"c":214.755,"h":214.8999,"l":214.72,"n":3173,"o":214.81,"t":"2026-10-15T19:15:00Z","v":195594,"vw":214.805134},{"c":214.885,"h":214.96,"l":214.75,"n":4557,"o":214.765,"t":"2026-10-15T19:30:00Z","v":353984,"vw":214.840675},{"c":214.99,"h":215.02,"l":214.62,"n":11577,"o":214.88,"t":"2026-10-15T19:45:00Z","v":1340392,"vw":214.900351},{"c":215,"h":215.08,"l":215,"n":143,"o":215,"t":"2026-10-15T20:00:00Z","v":1278938,"vw":215.00012},{"c":215.08,"h":215.08,"l":214.4,"n":15,"o":214.4,"t":"2026-10-15T20:15:00Z","v":3144,"vw":214.907569},{"c":215.14,"h":215.1438,"l":215.14,"n":2,"o":215.1438,"t":"2026-10-15T20:30:00Z","v":200,"vw":215.1419},{"c":215.5539,"h":215.5539,"l":215.25,"n":9,"o":215.25,"t":"2026-10-15T20:45:00Z","v":400,"vw":215.341813},{"c":215.04,"h":215.04,"l":215.04,"n":5,"o":215.04,"t":"2026-10-15T21:00:00Z","v":255,"vw":215.04}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.32043512922409567,"strike":224.4749270530491,"iv":0.6026720092527502,"gamma":0.043586952894845765,"theta":-0.6363817283117459,"vega":0.019319557441345402,"rho":0.000548677269542198,"breakevenPct":4.536533752917229},{"delta":0.15,"premium":2.45,"strike":256.2888841736723,"iv":3.069106242326733,"gamma":0.00690907160406236,"theta":-4.118004286148424,"vega":0.025669183580700593,"rho":0.0007798471015093802,"breakevenPct":20.321281702786578},{"delta":0.2,"premium":2.45,"strike":237.16169673530612,"iv":2.112593980642248,"gamma":0.012183866673425758,"theta":-3.387899362621643,"vega":0.030786452692452983,"rho":0.0010608881630318383,"breakevenPct":11.426570282415426},{"delta":0.25,"premium":2.1910655555505962,"strike":232.27437426895364,"iv":1.7406362487055802,"gamma":0.05304614956364409,"theta":-2.8797832261623357,"vega":0.033306712974787565,"rho":0.0013444834132903096,"breakevenPct":9.033407656484487},{"delta":0.3,"premium":1.8877262661697096,"strike":229.08132911757588,"iv":1.440222894046508,"gamma":0.09995074298995757,"theta":-2.3974757906424955,"vega":0.03543116528998395,"rho":0.0016285242547453118,"breakevenPct":7.407484832470984},{"delta":0.35,"premium":1.584386976788823,"strike":225.88828396619814,"iv":1.1398095393874361,"gamma":0.14685533641627108,"theta":-1.9151683551226553,"vega":0.037555617605180336,"rho":0.001912565096200314,"breakevenPct":5.781562008457481},{"delta":0.4,"premium":1.2810476874079364,"strike":222.69523881482039,"iv":0.8393961847283635,"gamma":0.19375992984258458,"theta":-1.4328609196028148,"vega":0.03968006992037672,"rho":0.0021966059376553166,"breakevenPct":4.155639184443978},{"delta":0.45,"premium":0.9777083980270498,"strike":219.50219366344263,"iv":0.5389828300692914,"gamma":0.24066452326889806,"theta":-0.9505534840829744,"vega":0.0418045222355731,"rho":0.002480646779110319,"breakevenPct":2.5297163604304744},{"delta":0.5,"premium":0.6743691086461634,"strike":216.30914851206487,"iv":0.23856947541021944,"gamma":0.2875691166952115,"theta":-0.46824604856313456,"vega":0.04392897455076948,"rho":0.0027646876205653214,"breakevenPct":0.9037935364169734},{"delta":0.55,"premium":0.7617900446713471,"strike":214.76467772814294,"iv":0.126911965539247,"gamma":0.2866940650925335,"theta":-0.2781997447351628,"vega":0.04322804722399489,"rho":0.0030471353214595537,"breakevenPct":0.2262219925661803},{"delta":0.6,"premium":1.1207562220804086,"strike":214.36582641991066,"iv":0.14642377153797065,"gamma":0.25261620931716655,"theta":-0.2912501595405233,"vega":0.04056372048500319,"rho":0.0033284759246759617,"breakevenPct":0.20767421967591382},{"delta":0.65,"premium":1.4797223994894708,"strike":213.96697511167838,"iv":0.16593557753669436,"gamma":0.21853835354179957,"theta":-0.30430057434588387,"vega":0.037899393746011485,"rho":0.0036098165278923705,"breakevenPct":0.18912644678564727},{"delta":0.7,"premium":1.8386885768985322,"strike":213.56812380344607,"iv":0.18544738353541798,"gamma":0.1844604977664327,"theta":-0.31735098915124443,"vega":0.03523506700701978,"rho":0.0038911571311087785,"breakevenPct":0.17057867389538078},{"delta":0.75,"premium":2.197654754307594,"strike":213.1692724952138,"iv":0.20495918953414166,"gamma":0.1503826419910657,"theta":-0.330401403956605,"vega":0.03257074026802808,"rho":0.004172497734325187,"breakevenPct":0.15203090100511427},{"delta":0.8,"premium":2.5566209317166564,"strike":212.77042118698148,"iv":0.22447099553286537,"gamma":0.11630478621569873,"theta":-0.34345181876196557,"vega":0.02990641352903637,"rho":0.004453838337541597,"breakevenPct":0.13348312811484775},{"delta":0.85,"premium":3.836742424242422,"strike":211.48358585858585,"iv":0.3044580808080807,"gamma":0.07396944444444448,"theta":-0.40791818181818174,"vega":0.026189141414141418,"rho":0.0047102825887798076,"breakevenPct":0.13036099461881287},{"delta":0.9,"premium":7.391666666666664,"strike":207.91666666666666,"iv":0.4862749999999999,"gamma":0.034358333333333345,"theta":-0.4690166666666667,"vega":0.01944166666666667,"rho":0.004900871792885365,"breakevenPct":0.12478298611111331}],"put":[{"delta":0.1,"premium":2.45,"strike":166.31492979228332,"iv":4.282226974891369,"gamma":0.0037308713805547953,"theta":-4.315526408863996,"vega":0.019319442503050628,"rho":-0.0006280214096466508,"breakevenPct":23.79793071415395},{"delta":0.15,"premium":2.45,"strike":188.10916430548193,"iv":2.698278838779262,"gamma":0.007892689257630363,"theta":-3.6046690903393714,"vega":0.025656959557561913,"rho":-0.0009103815377092107,"breakevenPct":13.66296302758466},{"delta":0.2,"premium":2.451010890157012,"strike":199.0707623109908,"iv":1.90291939888211,"gamma":0.013368815835001383,"theta":-3.0584713789546765,"vega":0.030822670125183044,"rho":-0.0011929856905798877,"breakevenPct":8.56596381099618},{"delta":0.25,"premium":2.477051339224771,"strike":204.79486607752293,"iv":1.4743078884502567,"gamma":0.020047507912073555,"theta":-2.6598515500292534,"vega":0.03487635691267491,"rho":-0.0014764403534302348,"breakevenPct":5.9161947831574695},{"delta":0.3,"premium":0.959904104349777,"strike":212.59216016053813,"iv":0.4435275022689955,"gamma":0.07084280173383514,"theta":-0.8748575767987602,"vega":0.03811418864118802,"rho":-0.0017257210497102875,"breakevenPct":1.584702354823129},{"delta":0.35,"premium":1.3715547870563058,"strike":213.22546890316355,"iv":0.476634419084094,"gamma":0.06856957665918097,"theta":-0.977867156809607,"vega":0.039898989103789806,"rho":-0.0020175942894522913,"breakevenPct":1.4816247599947714},{"delta":0.4,"premium":1.7832054697628352,"strike":213.858777645789,"iv":0.5097413358991926,"gamma":0.0662963515845268,"theta":-1.080876736820454,"vega":0.04168378956639159,"rho":-0.002309467529194295,"breakevenPct":1.3785471651664136},{"delta":0.45,"premium":2.194856152469364,"strike":214.4920863884144,"iv":0.542848252714291,"gamma":0.06402312650987264,"theta":-1.183886316831301,"vega":0.04346859002899337,"rho":-0.002601340768936299,"breakevenPct":1.275469570338056},{"delta":0.5,"premium":2.542307692307692,"strike":215.09615384615384,"iv":0.5597692307692308,"gamma":0.06323076923076923,"theta":-1.239176923076923,"vega":0.04455769230769231,"rho":-0.002892863045680196,"breakevenPct":1.15613553113553},{"delta":0.55,"premium":2.6297202797202797,"strike":215.58177933177933,"iv":0.5111289821289821,"gamma":0.06843667443667444,"theta":-1.101181585081585,"vega":0.04282886557886558,"rho":-0.003182963745027721,"breakevenPct":0.9709546818921795},{"delta":0.6,"premium":2.717132867132867,"strike":216.06740481740482,"iv":0.46248873348873354,"gamma":0.07364257964257964,"theta":-0.9631862470862471,"vega":0.04110003885003885,"rho":-0.0034730644443752455,"breakevenPct":0.7857738326488295},{"delta":0.65,"premium":2.8045454545454547,"strike":216.5530303030303,"iv":0.41384848484848485,"gamma":0.07884848484848485,"theta":-0.8251909090909091,"vega":0.03937121212121212,"rho":-0.003763165143722771,"breakevenPct":0.6005929834054792},{"delta":0.7,"premium":2.8919580419580417,"strike":217.03865578865577,"iv":0.3652082362082363,"gamma":0.08405439005439004,"theta":-0.6871955710955713,"vega":0.037642385392385395,"rho":-0.004053265843070295,"breakevenPct":0.4154121341621292},{"delta":0.75,"premium":3.075198412698411,"strike":217.59920634920636,"iv":0.325626984126984,"gamma":0.08743253968253971,"theta":-0.562679365079365,"vega":0.03578174603174603,"rho":-0.004345489169208613,"breakevenPct":0.23995166643045485},{"delta":0.8,"premium":5.079166666666668,"strike":219.58333333333334,"iv":0.4581666666666667,"gamma":0.05608333333333331,"theta":-0.6942666666666668,"vega":0.03141666666666666,"rho":-0.004678042404372008,"breakevenPct":0.2491784474206308},{"delta":0.85,"premium":7.377227722772277,"strike":221.95544554455446,"iv":0.567659405940594,"gamma":0.03682871287128713,"theta":-0.7169722772277228,"vega":0.026119801980198018,"rho":-0.005018199314525652,"breakevenPct":0.21474245638849437},{"delta":0.9,"premium":20.535064935064945,"strike":234.93506493506493,"iv":1.283536363636364,"gamma":0.012149350649350642,"theta":-1.2445636363636365,"vega":0.019728571428571425,"rho":-0.005639977968067559,"breakevenPct":0.2976190476190413}]},"raw":{"call":[{"delta":0.1,"premium":0.32043512922409567,"strike":224.4749270530491,"iv":0.6026720092527502,"gamma":0.043586952894845765,"theta":-0.6363817283117459,"vega":0.019319557441345402,"rho":0.000548677269542198,"breakevenPct":4.536533752917229},{"delta":0.15,"premium":2.45,"strike":256.2888841736723,"iv":3.069106242326733,"gamma":0.00690907160406236,"theta":-4.118004286148424,"vega":0.025669183580700593,"rho":0.0007798471015093802,"breakevenPct":20.321281702786578},{"delta":0.2,"premium":2.45,"strike":237.16169673530612,"iv":2.112593980642248,"gamma":0.012183866673425758,"theta":-3.387899362621643,"vega":0.030786452692452983,"rho":0.0010608881630318383,"breakevenPct":11.426570282415426},{"delta":0.25,"premium":2.1910655555505962,"strike":232.27437426895364,"iv":1.7406362487055802,"gamma":0.05304614956364409,"theta":-2.8797832261623357,"vega":0.033306712974787565,"rho":0.0013444834132903096,"breakevenPct":9.033407656484487},{"delta":0.3,"premium":1.8877262661697096,"strike":229.08132911757588,"iv":1.440222894046508,"gamma":0.09995074298995757,"theta":-2.3974757906424955,"vega":0.03543116528998395,"rho":0.0016285242547453118,"breakevenPct":7.407484832470984},{"delta":0.35,"premium":1.584386976788823,"strike":225.88828396619814,"iv":1.1398095393874361,"gamma":0.14685533641627108,"theta":-1.9151683551226553,"vega":0.037555617605180336,"rho":0.001912565096200314,"breakevenPct":5.781562008457481},{"delta":0.4,"premium":1.2810476874079364,"strike":222.69523881482039,"iv":0.8393961847283635,"gamma":0.19375992984258458,"theta":-1.4328609196028148,"vega":0.03968006992037672,"rho":0.0021966059376553166,"breakevenPct":4.155639184443978},{"delta":0.45,"premium":0.9777083980270498,"strike":219.50219366344263,"iv":0.5389828300692914,"gamma":0.24066452326889806,"theta":-0.9505534840829744,"vega":0.0418045222355731,"rho":0.002480646779110319,"breakevenPct":2.5297163604304744},{"delta":0.5,"premium":0.6743691086461634,"strike":216.30914851206487,"iv":0.23856947541021944,"gamma":0.2875691166952115,"theta":-0.46824604856313456,"vega":0.04392897455076948,"rho":0.0027646876205653214,"breakevenPct":0.9037935364169734},{"delta":0.55,"premium":0.7617900446713471,"strike":214.76467772814294,"iv":0.126911965539247,"gamma":0.2866940650925335,"theta":-0.2781997447351628,"vega":0.04322804722399489,"rho":0.0030471353214595537,"breakevenPct":0.2262219925661803},{"delta":0.6,"premium":1.1207562220804086,"strike":214.36582641991066,"iv":0.14642377153797065,"gamma":0.25261620931716655,"theta":-0.2912501595405233,"vega":0.04056372048500319,"rho":0.0033284759246759617,"breakevenPct":0.20767421967591382},{"delta":0.65,"premium":1.4797223994894708,"strike":213.96697511167838,"iv":0.16593557753669436,"gamma":0.21853835354179957,"theta":-0.30430057434588387,"vega":0.037899393746011485,"rho":0.0036098165278923705,"breakevenPct":0.18912644678564727},{"delta":0.7,"premium":1.8386885768985322,"strike":213.56812380344607,"iv":0.18544738353541798,"gamma":0.1844604977664327,"theta":-0.31735098915124443,"vega":0.03523506700701978,"rho":0.0038911571311087785,"breakevenPct":0.17057867389538078},{"delta":0.75,"premium":2.197654754307594,"strike":213.1692724952138,"iv":0.20495918953414166,"gamma":0.1503826419910657,"theta":-0.330401403956605,"vega":0.03257074026802808,"rho":0.004172497734325187,"breakevenPct":0.15203090100511427},{"delta":0.8,"premium":2.5566209317166564,"strike":212.77042118698148,"iv":0.22447099553286537,"gamma":0.11630478621569873,"theta":-0.34345181876196557,"vega":0.02990641352903637,"rho":0.004453838337541597,"breakevenPct":0.13348312811484775},{"delta":0.85,"premium":3.836742424242422,"strike":211.48358585858585,"iv":0.3044580808080807,"gamma":0.07396944444444448,"theta":-0.40791818181818174,"vega":0.026189141414141418,"rho":0.0047102825887798076,"breakevenPct":0.13036099461881287},{"delta":0.9,"premium":7.391666666666664,"strike":207.91666666666666,"iv":0.4862749999999999,"gamma":0.034358333333333345,"theta":-0.4690166666666667,"vega":0.01944166666666667,"rho":0.004900871792885365,"breakevenPct":0.12478298611111331}],"put":[{"delta":0.1,"premium":2.45,"strike":166.31492979228332,"iv":4.282226974891369,"gamma":0.0037308713805547953,"theta":-4.315526408863996,"vega":0.019319442503050628,"rho":-0.0006280214096466508,"breakevenPct":23.79793071415395},{"delta":0.15,"premium":2.45,"strike":188.10916430548193,"iv":2.698278838779262,"gamma":0.007892689257630363,"theta":-3.6046690903393714,"vega":0.025656959557561913,"rho":-0.0009103815377092107,"breakevenPct":13.66296302758466},{"delta":0.2,"premium":2.451010890157012,"strike":199.0707623109908,"iv":1.90291939888211,"gamma":0.013368815835001383,"theta":-3.0584713789546765,"vega":0.030822670125183044,"rho":-0.0011929856905798877,"breakevenPct":8.56596381099618},{"delta":0.25,"premium":2.477051339224771,"strike":204.79486607752293,"iv":1.4743078884502567,"gamma":0.020047507912073555,"theta":-2.6598515500292534,"vega":0.03487635691267491,"rho":-0.0014764403534302348,"breakevenPct":5.9161947831574695},{"delta":0.3,"premium":0.959904104349777,"strike":212.59216016053813,"iv":0.4435275022689955,"gamma":0.07084280173383514,"theta":-0.8748575767987602,"vega":0.03811418864118802,"rho":-0.0017257210497102875,"breakevenPct":1.584702354823129},{"delta":0.35,"premium":1.3715547870563058,"strike":213.22546890316355,"iv":0.476634419084094,"gamma":0.06856957665918097,"theta":-0.977867156809607,"vega":0.039898989103789806,"rho":-0.0020175942894522913,"breakevenPct":1.4816247599947714},{"delta":0.4,"premium":1.7832054697628352,"strike":213.858777645789,"iv":0.5097413358991926,"gamma":0.0662963515845268,"theta":-1.080876736820454,"vega":0.04168378956639159,"rho":-0.002309467529194295,"breakevenPct":1.3785471651664136},{"delta":0.45,"premium":2.194856152469364,"strike":214.4920863884144,"iv":0.542848252714291,"gamma":0.06402312650987264,"theta":-1.183886316831301,"vega":0.04346859002899337,"rho":-0.002601340768936299,"breakevenPct":1.275469570338056},{"delta":0.5,"premium":2.542307692307692,"strike":215.09615384615384,"iv":0.5597692307692308,"gamma":0.06323076923076923,"theta":-1.239176923076923,"vega":0.04455769230769231,"rho":-0.002892863045680196,"breakevenPct":1.15613553113553},{"delta":0.55,"premium":2.6297202797202797,"strike":215.58177933177933,"iv":0.5111289821289821,"gamma":0.06843667443667444,"theta":-1.101181585081585,"vega":0.04282886557886558,"rho":-0.003182963745027721,"breakevenPct":0.9709546818921795},{"delta":0.6,"premium":2.717132867132867,"strike":216.06740481740482,"iv":0.46248873348873354,"gamma":0.07364257964257964,"theta":-0.9631862470862471,"vega":0.04110003885003885,"rho":-0.0034730644443752455,"breakevenPct":0.7857738326488295},{"delta":0.65,"premium":2.8045454545454547,"strike":216.5530303030303,"iv":0.41384848484848485,"gamma":0.07884848484848485,"theta":-0.8251909090909091,"vega":0.03937121212121212,"rho":-0.003763165143722771,"breakevenPct":0.6005929834054792},{"delta":0.7,"premium":2.8919580419580417,"strike":217.03865578865577,"iv":0.3652082362082363,"gamma":0.08405439005439004,"theta":-0.6871955710955713,"vega":0.037642385392385395,"rho":-0.004053265843070295,"breakevenPct":0.4154121341621292},{"delta":0.75,"premium":3.075198412698411,"strike":217.59920634920636,"iv":0.325626984126984,"gamma":0.08743253968253971,"theta":-0.562679365079365,"vega":0.03578174603174603,"rho":-0.004345489169208613,"breakevenPct":0.23995166643045485},{"delta":0.8,"premium":5.079166666666668,"strike":219.58333333333334,"iv":0.4581666666666667,"gamma":0.05608333333333331,"theta":-0.6942666666666668,"vega":0.03141666666666666,"rho":-0.004678042404372008,"breakevenPct":0.2491784474206308},{"delta":0.85,"premium":7.377227722772277,"strike":221.95544554455446,"iv":0.567659405940594,"gamma":0.03682871287128713,"theta":-0.7169722772277228,"vega":0.026119801980198018,"rho":-0.005018199314525652,"breakevenPct":0.21474245638849437},{"delta":0.9,"premium":20.535064935064945,"strike":234.93506493506493,"iv":1.283536363636364,"gamma":0.012149350649350642,"theta":-1.2445636363636365,"vega":0.019728571428571425,"rho":-0.005639977968067559,"breakevenPct":0.2976190476190413}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}