{"symbol":"RY","url":"https://intraalpha.com/companies/RY","capturedAt":"2026-10-22T23:20:11.338Z","state":"ready","quote":{"symbol":"RY","last_price":202.06,"prev_close":202.02,"regular_close":202.06,"change":0.04,"change_pct":0.0198,"regular_change":0.04,"regular_change_pct":0.0198,"extended_change":0,"extended_change_pct":0,"bid":200.4,"ask":203.55,"bid_size":100,"ask_size":200,"volume":1739832,"vwap":201.926712,"open":200.28,"high":202.4,"low":200.2,"close":202.06,"trade_count":16386,"last_trade_at":"2026-10-22T23:00:00.001554761Z","last_quote_at":"2026-10-22T22:34:12.189380983Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:04.380946137-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RY","fetched_at":"2026-10-22T23:20:10.698399+00:00","name":"Royal Bank of Canada","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - DIVERSIFIED","country":"USA","description":"Royal Bank of Canada is a globally diversified financial services company. The company is headquartered in Toronto, Canada.","fiscal_year_end":"October","latest_quarter":"2026-07-31","market_cap":279682515000,"ebitda":null,"pe_ratio":17.4,"peg_ratio":2.257,"book_value":68.76,"dividend_per_share":6.58,"dividend_yield":0.0331,"eps":11.61,"revenue_ttm":67151000000,"gross_profit_ttm":67151000000,"profit_margin":0.339,"operating_margin_ttm":0.464,"return_on_assets_ttm":0.0096,"return_on_equity_ttm":0.162,"quarterly_earnings_growth":0.128,"quarterly_revenue_growth":0.089,"analyst_target_price":212.46,"analyst_number":4,"beta":0.906,"fifty_two_week_high":218.11,"fifty_two_week_low":140.59,"fifty_day_ma":202.82,"two_hundred_day_ma":188.03,"shares_outstanding":1384430000,"forward_pe":16,"price_to_sales":4.165,"price_to_book":2.95,"ev_to_revenue":14.13,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:10.698399+00:00"},"optionObservedAt":"2026-10-22T19:56:01.365Z","bars":[{"c":194.22,"h":195.19,"l":194.22,"n":301,"o":194.5,"t":"2026-10-15T13:30:00Z","v":15450,"vw":194.525708},{"c":193.675,"h":194.47,"l":193.51,"n":280,"o":194.14,"t":"2026-10-15T13:35:00Z","v":13554,"vw":193.980947},{"c":193.42,"h":194.1,"l":193.42,"n":168,"o":193.75,"t":"2026-10-15T13:40:00Z","v":7572,"vw":193.738626},{"c":194.065,"h":194.065,"l":193.3132,"n":277,"o":193.45,"t":"2026-10-15T13:45:00Z","v":15524,"vw":193.732959},{"c":194.18,"h":194.31,"l":194.04,"n":168,"o":194.05,"t":"2026-10-15T13:50:00Z","v":7820,"vw":194.194559},{"c":193.91,"h":194.14,"l":193.91,"n":114,"o":194.14,"t":"2026-10-15T13:55:00Z","v":2397,"vw":194.021818},{"c":194.16,"h":194.26,"l":193.73,"n":195,"o":193.89,"t":"2026-10-15T14:00:00Z","v":7534,"vw":194.075865},{"c":194.35,"h":194.45,"l":194.17,"n":160,"o":194.32,"t":"2026-10-15T14:05:00Z","v":5291,"vw":194.280774},{"c":194.43,"h":194.645,"l":194.43,"n":190,"o":194.63,"t":"2026-10-15T14:10:00Z","v":5762,"vw":194.587926},{"c":194.54,"h":194.64,"l":194.42,"n":98,"o":194.49,"t":"2026-10-15T14:15:00Z","v":2964,"vw":194.52546},{"c":194.99,"h":194.99,"l":194.69,"n":217,"o":194.73,"t":"2026-10-15T14:20:00Z","v":7523,"vw":194.911814},{"c":195.08,"h":195.26,"l":195.08,"n":134,"o":195.15,"t":"2026-10-15T14:25:00Z","v":4538,"vw":195.176435},{"c":195.67,"h":195.8499,"l":195.16,"n":161,"o":195.17,"t":"2026-10-15T14:30:00Z","v":6875,"vw":195.511085},{"c":195.97,"h":196,"l":195.735,"n":212,"o":195.735,"t":"2026-10-15T14:35:00Z","v":6485,"vw":195.880483},{"c":196.21,"h":196.21,"l":195.99,"n":201,"o":196.02,"t":"2026-10-15T14:40:00Z","v":6043,"vw":196.102161},{"c":196.05,"h":196.14,"l":195.76,"n":170,"o":196.14,"t":"2026-10-15T14:45:00Z","v":4744,"vw":195.910356},{"c":196.17,"h":196.17,"l":196.05,"n":151,"o":196.1,"t":"2026-10-15T14:50:00Z","v":4294,"vw":196.098292},{"c":196.005,"h":196.15,"l":195.93,"n":208,"o":196.1,"t":"2026-10-15T14:55:00Z","v":6426,"vw":196.006541},{"c":196,"h":196.28,"l":196,"n":95,"o":196,"t":"2026-10-15T15:00:00Z","v":3035,"vw":196.190304},{"c":195.77,"h":196.05,"l":195.77,"n":195,"o":196.045,"t":"2026-10-15T15:05:00Z","v":8122,"vw":195.927368},{"c":195.61,"h":195.93,"l":195.6,"n":180,"o":195.83,"t":"2026-10-15T15:10:00Z","v":4933,"vw":195.749612},{"c":195.58,"h":195.79,"l":195.58,"n":157,"o":195.6,"t":"2026-10-15T15:15:00Z","v":6984,"vw":195.678569},{"c":195.8,"h":195.91,"l":195.53,"n":123,"o":195.58,"t":"2026-10-15T15:20:00Z","v":4506,"vw":195.677132},{"c":195.61,"h":195.82,"l":195.585,"n":128,"o":195.82,"t":"2026-10-15T15:25:00Z","v":4302,"vw":195.675873},{"c":195.55,"h":195.67,"l":195.41,"n":127,"o":195.55,"t":"2026-10-15T15:30:00Z","v":4784,"vw":195.513258},{"c":195.74,"h":195.74,"l":195.53,"n":105,"o":195.63,"t":"2026-10-15T15:35:00Z","v":2358,"vw":195.606096},{"c":195.82,"h":195.88,"l":195.74,"n":120,"o":195.775,"t":"2026-10-15T15:40:00Z","v":5017,"vw":195.809523},{"c":196.04,"h":196.04,"l":195.82,"n":159,"o":195.82,"t":"2026-10-15T15:45:00Z","v":4948,"vw":195.922479},{"c":195.91,"h":196,"l":195.79,"n":151,"o":196,"t":"2026-10-15T15:50:00Z","v":6029,"vw":195.8931},{"c":195.92,"h":196,"l":195.9,"n":126,"o":195.9,"t":"2026-10-15T15:55:00Z","v":3903,"vw":195.969637},{"c":195.78,"h":195.965,"l":195.715,"n":179,"o":195.965,"t":"2026-10-15T16:00:00Z","v":6061,"vw":195.856628},{"c":195.305,"h":195.725,"l":195.305,"n":148,"o":195.68,"t":"2026-10-15T16:05:00Z","v":11268,"vw":195.679579},{"c":195.44,"h":195.56,"l":195.34,"n":196,"o":195.47,"t":"2026-10-15T16:10:00Z","v":8005,"vw":195.506865},{"c":195.6399,"h":195.64,"l":195.54,"n":148,"o":195.56,"t":"2026-10-15T16:15:00Z","v":3535,"vw":195.574632},{"c":195.675,"h":195.675,"l":195.57,"n":346,"o":195.64,"t":"2026-10-15T16:20:00Z","v":24057,"vw":195.635601},{"c":195.94,"h":195.94,"l":195.6573,"n":127,"o":195.6573,"t":"2026-10-15T16:25:00Z","v":9881,"vw":195.734257},{"c":195.77,"h":195.9175,"l":195.73,"n":165,"o":195.91,"t":"2026-10-15T16:30:00Z","v":4359,"vw":195.816979},{"c":195.86,"h":195.92,"l":195.765,"n":75,"o":195.765,"t":"2026-10-15T16:35:00Z","v":1587,"vw":195.845169},{"c":195.97,"h":195.975,"l":195.94,"n":65,"o":195.95,"t":"2026-10-15T16:40:00Z","v":1482,"vw":195.961428},{"c":195.89,"h":196.02,"l":195.89,"n":144,"o":196,"t":"2026-10-15T16:45:00Z","v":5886,"vw":195.976658},{"c":195.96,"h":196.01,"l":195.9,"n":127,"o":195.95,"t":"2026-10-15T16:50:00Z","v":3300,"vw":195.962353},{"c":195.73,"h":195.88,"l":195.7147,"n":72,"o":195.88,"t":"2026-10-15T16:55:00Z","v":2494,"vw":195.737737},{"c":195.72,"h":195.855,"l":195.72,"n":168,"o":195.74,"t":"2026-10-15T17:00:00Z","v":3201,"vw":195.764667},{"c":195.79,"h":195.84,"l":195.78,"n":56,"o":195.78,"t":"2026-10-15T17:05:00Z","v":1842,"vw":195.8185},{"c":195.8,"h":195.86,"l":195.765,"n":90,"o":195.765,"t":"2026-10-15T17:10:00Z","v":1498,"vw":195.789375},{"c":195.94,"h":195.94,"l":195.71,"n":78,"o":195.71,"t":"2026-10-15T17:15:00Z","v":1469,"vw":195.810057},{"c":196.1,"h":196.115,"l":195.97,"n":195,"o":196.02,"t":"2026-10-15T17:20:00Z","v":8090,"vw":196.024492},{"c":196.2,"h":196.2,"l":196.15,"n":129,"o":196.15,"t":"2026-10-15T17:25:00Z","v":4781,"vw":196.183062},{"c":196.45,"h":196.45,"l":196.21,"n":179,"o":196.21,"t":"2026-10-15T17:30:00Z","v":4279,"vw":196.311357},{"c":196.42,"h":196.535,"l":196.42,"n":179,"o":196.45,"t":"2026-10-15T17:35:00Z","v":5080,"vw":196.491207},{"c":196.44,"h":196.505,"l":196.42,"n":156,"o":196.505,"t":"2026-10-15T17:40:00Z","v":5895,"vw":196.481629},{"c":196.35,"h":196.54,"l":196.35,"n":318,"o":196.4,"t":"2026-10-15T17:45:00Z","v":23644,"vw":196.483728},{"c":196.23,"h":196.37,"l":196.23,"n":155,"o":196.33,"t":"2026-10-15T17:50:00Z","v":4636,"vw":196.32466},{"c":196.23,"h":196.29,"l":196.19,"n":129,"o":196.29,"t":"2026-10-15T17:55:00Z","v":3588,"vw":196.246087},{"c":196.31,"h":196.39,"l":196.23,"n":142,"o":196.23,"t":"2026-10-15T18:00:00Z","v":2708,"vw":196.336591},{"c":196.13,"h":196.4,"l":196.13,"n":160,"o":196.4,"t":"2026-10-15T18:05:00Z","v":3582,"vw":196.287222},{"c":196.22,"h":196.22,"l":196.21,"n":84,"o":196.22,"t":"2026-10-15T18:10:00Z","v":1810,"vw":196.218205},{"c":196.2,"h":196.25,"l":196.07,"n":211,"o":196.12,"t":"2026-10-15T18:15:00Z","v":8115,"vw":196.182117},{"c":196.21,"h":196.28,"l":196.16,"n":161,"o":196.2,"t":"2026-10-15T18:20:00Z","v":3708,"vw":196.236293},{"c":196.21,"h":196.28,"l":196.2,"n":131,"o":196.28,"t":"2026-10-15T18:25:00Z","v":3551,"vw":196.259885},{"c":196.245,"h":196.31,"l":196.15,"n":385,"o":196.28,"t":"2026-10-15T18:30:00Z","v":22785,"vw":196.265337},{"c":196.41,"h":196.43,"l":196.295,"n":167,"o":196.295,"t":"2026-10-15T18:35:00Z","v":4785,"vw":196.380498},{"c":196.35,"h":196.53,"l":196.34,"n":178,"o":196.47,"t":"2026-10-15T18:40:00Z","v":5000,"vw":196.440819},{"c":196.49,"h":196.53,"l":196.38,"n":89,"o":196.38,"t":"2026-10-15T18:45:00Z","v":2011,"vw":196.476},{"c":196.44,"h":196.465,"l":196.41,"n":105,"o":196.465,"t":"2026-10-15T18:50:00Z","v":1791,"vw":196.441074},{"c":196.35,"h":196.455,"l":196.35,"n":149,"o":196.455,"t":"2026-10-15T18:55:00Z","v":2401,"vw":196.404372},{"c":196.41,"h":196.47,"l":196.35,"n":171,"o":196.35,"t":"2026-10-15T19:00:00Z","v":5228,"vw":196.425851},{"c":196.495,"h":196.5,"l":196.385,"n":170,"o":196.39,"t":"2026-10-15T19:05:00Z","v":4090,"vw":196.457237},{"c":196.64,"h":196.64,"l":196.47,"n":209,"o":196.5,"t":"2026-10-15T19:10:00Z","v":4963,"vw":196.508934},{"c":196.61,"h":196.6734,"l":196.58,"n":163,"o":196.63,"t":"2026-10-15T19:15:00Z","v":4962,"vw":196.628325},{"c":196.63,"h":196.71,"l":196.6,"n":282,"o":196.62,"t":"2026-10-15T19:20:00Z","v":8680,"vw":196.658273},{"c":196.53,"h":196.6337,"l":196.53,"n":105,"o":196.575,"t":"2026-10-15T19:25:00Z","v":1889,"vw":196.587813},{"c":196.53,"h":196.6,"l":196.53,"n":229,"o":196.56,"t":"2026-10-15T19:30:00Z","v":4728,"vw":196.575633},{"c":196.59,"h":196.61,"l":196.455,"n":432,"o":196.54,"t":"2026-10-15T19:35:00Z","v":11245,"vw":196.55089},{"c":196.79,"h":196.79,"l":196.58,"n":428,"o":196.65,"t":"2026-10-15T19:40:00Z","v":13154,"vw":196.681964},{"c":196.68,"h":196.75,"l":196.585,"n":371,"o":196.745,"t":"2026-10-15T19:45:00Z","v":13807,"vw":196.66251},{"c":196.67,"h":196.71,"l":196.53,"n":528,"o":196.68,"t":"2026-10-15T19:50:00Z","v":22296,"vw":196.638498},{"c":196.67,"h":196.76,"l":196.62,"n":1380,"o":196.64,"t":"2026-10-15T19:55:00Z","v":55349,"vw":196.689805},{"c":196.68,"h":196.68,"l":196.68,"n":23,"o":196.68,"t":"2026-10-15T20:00:00Z","v":43656,"vw":196.68},{"c":196.1822,"h":196.1822,"l":196.1822,"n":1,"o":196.1822,"t":"2026-10-16T11:00:00Z","v":110,"vw":196.1822},{"c":197.845,"h":198.03,"l":197.19,"n":264,"o":197.19,"t":"2026-10-16T13:30:00Z","v":15305,"vw":197.50544},{"c":198.385,"h":198.634,"l":197.995,"n":153,"o":198,"t":"2026-10-16T13:35:00Z","v":7595,"vw":198.383612},{"c":198.67,"h":198.91,"l":198.425,"n":182,"o":198.425,"t":"2026-10-16T13:40:00Z","v":9548,"vw":198.60409},{"c":198.825,"h":198.88,"l":198.5,"n":116,"o":198.68,"t":"2026-10-16T13:45:00Z","v":4817,"vw":198.659919},{"c":199.06,"h":199.13,"l":198.825,"n":135,"o":198.9199,"t":"2026-10-16T13:50:00Z","v":5833,"vw":198.991754},{"c":198.77,"h":199.18,"l":198.77,"n":92,"o":199.1,"t":"2026-10-16T13:55:00Z","v":3920,"vw":198.997257},{"c":198.915,"h":199.065,"l":198.67,"n":100,"o":198.69,"t":"2026-10-16T14:00:00Z","v":4041,"vw":198.764895},{"c":198.67,"h":198.7564,"l":198.67,"n":13,"o":198.7564,"t":"2026-10-16T14:05:00Z","v":411,"vw":198.720097},{"c":198.7,"h":198.94,"l":198.64,"n":194,"o":198.64,"t":"2026-10-16T14:10:00Z","v":5569,"vw":198.81062},{"c":198.8152,"h":198.87,"l":198.5601,"n":82,"o":198.5601,"t":"2026-10-16T14:15:00Z","v":2974,"vw":198.779762},{"c":199.105,"h":199.105,"l":198.84,"n":74,"o":198.84,"t":"2026-10-16T14:20:00Z","v":2946,"vw":199.072406},{"c":199.06,"h":199.21,"l":199.06,"n":212,"o":199.12,"t":"2026-10-16T14:25:00Z","v":7467,"vw":199.148627},{"c":198.97,"h":199.27,"l":198.93,"n":123,"o":199.25,"t":"2026-10-16T14:30:00Z","v":2353,"vw":199.12375},{"c":198.65,"h":198.99,"l":198.6,"n":116,"o":198.9512,"t":"2026-10-16T14:35:00Z","v":3193,"vw":198.839578},{"c":198.53,"h":198.73,"l":198.52,"n":57,"o":198.73,"t":"2026-10-16T14:40:00Z","v":1727,"vw":198.608929},{"c":198.75,"h":198.77,"l":198.58,"n":172,"o":198.61,"t":"2026-10-16T14:45:00Z","v":2545,"vw":198.676291},{"c":198.74,"h":198.91,"l":198.715,"n":144,"o":198.89,"t":"2026-10-16T14:50:00Z","v":4046,"vw":198.815},{"c":198.885,"h":199.02,"l":198.84,"n":123,"o":198.84,"t":"2026-10-16T14:55:00Z","v":3593,"vw":198.960209},{"c":198.935,"h":198.95,"l":198.85,"n":89,"o":198.93,"t":"2026-10-16T15:00:00Z","v":2567,"vw":198.896974},{"c":199.07,"h":199.15,"l":198.935,"n":180,"o":198.935,"t":"2026-10-16T15:05:00Z","v":4503,"vw":199.039316},{"c":199.045,"h":199.18,"l":198.97,"n":183,"o":199.07,"t":"2026-10-16T15:10:00Z","v":5210,"vw":199.085512},{"c":198.96,"h":199.02,"l":198.94,"n":20,"o":198.96,"t":"2026-10-16T15:15:00Z","v":899,"vw":198.965068},{"c":198.65,"h":199.09,"l":198.65,"n":170,"o":199.09,"t":"2026-10-16T15:20:00Z","v":3714,"vw":198.837756},{"c":198.66,"h":198.69,"l":198.485,"n":146,"o":198.53,"t":"2026-10-16T15:25:00Z","v":3921,"vw":198.637381},{"c":198.8738,"h":198.88,"l":198.635,"n":91,"o":198.65,"t":"2026-10-16T15:30:00Z","v":2730,"vw":198.792349},{"c":198.785,"h":198.81,"l":198.73,"n":72,"o":198.73,"t":"2026-10-16T15:35:00Z","v":1686,"vw":198.7655},{"c":198.45,"h":198.715,"l":198.45,"n":74,"o":198.715,"t":"2026-10-16T15:40:00Z","v":2893,"vw":198.609162},{"c":198.29,"h":198.55,"l":198.29,"n":144,"o":198.47,"t":"2026-10-16T15:45:00Z","v":2822,"vw":198.455136},{"c":198.22,"h":198.36,"l":198.22,"n":152,"o":198.275,"t":"2026-10-16T15:50:00Z","v":5174,"vw":198.2943},{"c":197.86,"h":197.91,"l":197.857,"n":46,"o":197.89,"t":"2026-10-16T15:55:00Z","v":1307,"vw":197.873095},{"c":197.91,"h":197.93,"l":197.715,"n":185,"o":197.91,"t":"2026-10-16T16:00:00Z","v":5733,"vw":197.867851},{"c":197.89,"h":197.9375,"l":197.82,"n":127,"o":197.92,"t":"2026-10-16T16:05:00Z","v":3921,"vw":197.872874},{"c":197.86,"h":197.95,"l":197.795,"n":78,"o":197.95,"t":"2026-10-16T16:10:00Z","v":1745,"vw":197.867932},{"c":198.01,"h":198.02,"l":197.8003,"n":186,"o":197.83,"t":"2026-10-16T16:15:00Z","v":4807,"vw":197.910023},{"c":197.925,"h":197.98,"l":197.85,"n":99,"o":197.98,"t":"2026-10-16T16:20:00Z","v":2473,"vw":197.913882},{"c":197.82,"h":197.87,"l":197.82,"n":145,"o":197.87,"t":"2026-10-16T16:25:00Z","v":2471,"vw":197.835385},{"c":197.73,"h":197.86,"l":197.73,"n":148,"o":197.82,"t":"2026-10-16T16:30:00Z","v":5176,"vw":197.789538},{"c":197.66,"h":197.71,"l":197.615,"n":125,"o":197.67,"t":"2026-10-16T16:35:00Z","v":3833,"vw":197.6615},{"c":197.49,"h":197.67,"l":197.45,"n":133,"o":197.5,"t":"2026-10-16T16:40:00Z","v":4577,"vw":197.563279},{"c":197.225,"h":197.52,"l":197.13,"n":238,"o":197.52,"t":"2026-10-16T16:45:00Z","v":8975,"vw":197.253522},{"c":197.41,"h":197.41,"l":197.25,"n":119,"o":197.275,"t":"2026-10-16T16:50:00Z","v":2674,"vw":197.28614},{"c":197.37,"h":197.48,"l":197.35,"n":102,"o":197.48,"t":"2026-10-16T16:55:00Z","v":2295,"vw":197.393183},{"c":197.145,"h":197.2,"l":197.09,"n":77,"o":197.15,"t":"2026-10-16T17:00:00Z","v":1952,"vw":197.128333},{"c":197.02,"h":197.11,"l":196.97,"n":144,"o":197.11,"t":"2026-10-16T17:05:00Z","v":4124,"vw":197.032857},{"c":196.895,"h":197.04,"l":196.895,"n":103,"o":197.04,"t":"2026-10-16T17:10:00Z","v":2856,"vw":196.969095},{"c":196.93,"h":196.93,"l":196.79,"n":106,"o":196.93,"t":"2026-10-16T17:15:00Z","v":4109,"vw":196.834516},{"c":197.085,"h":197.085,"l":196.92,"n":111,"o":196.93,"t":"2026-10-16T17:20:00Z","v":2210,"vw":196.954328},{"c":197.36,"h":197.36,"l":197.2685,"n":86,"o":197.2685,"t":"2026-10-16T17:25:00Z","v":1726,"vw":197.307531},{"c":197.58,"h":197.58,"l":197.32,"n":109,"o":197.32,"t":"2026-10-16T17:30:00Z","v":3092,"vw":197.459193},{"c":197.455,"h":197.71,"l":197.455,"n":103,"o":197.67,"t":"2026-10-16T17:35:00Z","v":3255,"vw":197.568095},{"c":197.73,"h":197.83,"l":197.43,"n":204,"o":197.495,"t":"2026-10-16T17:40:00Z","v":14171,"vw":197.684497},{"c":197.665,"h":197.735,"l":197.61,"n":109,"o":197.7,"t":"2026-10-16T17:45:00Z","v":10688,"vw":197.694785},{"c":197.5,"h":197.66,"l":197.44,"n":166,"o":197.63,"t":"2026-10-16T17:50:00Z","v":6062,"vw":197.563162},{"c":197.435,"h":197.49,"l":197.405,"n":102,"o":197.415,"t":"2026-10-16T17:55:00Z","v":1982,"vw":197.44},{"c":197.2,"h":197.3733,"l":197.2,"n":234,"o":197.34,"t":"2026-10-16T18:00:00Z","v":4587,"vw":197.289742},{"c":197.43,"h":197.43,"l":197.285,"n":149,"o":197.285,"t":"2026-10-16T18:05:00Z","v":3546,"vw":197.339844},{"c":197.52,"h":197.54,"l":197.46,"n":124,"o":197.48,"t":"2026-10-16T18:10:00Z","v":2952,"vw":197.506111},{"c":197.31,"h":197.5,"l":197.27,"n":125,"o":197.5,"t":"2026-10-16T18:15:00Z","v":2613,"vw":197.319585},{"c":197.51,"h":197.56,"l":197.305,"n":171,"o":197.305,"t":"2026-10-16T18:20:00Z","v":6680,"vw":197.447082},{"c":197.57,"h":197.61,"l":197.48,"n":193,"o":197.61,"t":"2026-10-16T18:25:00Z","v":8775,"vw":197.56263},{"c":197.63,"h":197.655,"l":197.48,"n":139,"o":197.52,"t":"2026-10-16T18:30:00Z","v":4189,"vw":197.533444},{"c":197.81,"h":197.81,"l":197.58,"n":200,"o":197.67,"t":"2026-10-16T18:35:00Z","v":6335,"vw":197.693765},{"c":197.7,"h":197.735,"l":197.7,"n":54,"o":197.73,"t":"2026-10-16T18:40:00Z","v":1252,"vw":197.726667},{"c":197.62,"h":197.73,"l":197.62,"n":131,"o":197.65,"t":"2026-10-16T18:45:00Z","v":2663,"vw":197.66759},{"c":197.61,"h":197.71,"l":197.59,"n":143,"o":197.71,"t":"2026-10-16T18:50:00Z","v":2325,"vw":197.653468},{"c":197.46,"h":197.645,"l":197.46,"n":222,"o":197.529,"t":"2026-10-16T18:55:00Z","v":8281,"vw":197.559897},{"c":197.44,"h":197.51,"l":197.385,"n":179,"o":197.44,"t":"2026-10-16T19:00:00Z","v":3919,"vw":197.442778},{"c":197.435,"h":197.6,"l":197.435,"n":207,"o":197.53,"t":"2026-10-16T19:05:00Z","v":7413,"vw":197.526},{"c":197.61,"h":197.61,"l":197.43,"n":291,"o":197.4775,"t":"2026-10-16T19:10:00Z","v":7143,"vw":197.494487},{"c":197.61,"h":197.7,"l":197.534,"n":250,"o":197.6,"t":"2026-10-16T19:15:00Z","v":7332,"vw":197.627204},{"c":197.66,"h":197.735,"l":197.605,"n":205,"o":197.65,"t":"2026-10-16T19:20:00Z","v":7490,"vw":197.6618},{"c":197.78,"h":197.78,"l":197.63,"n":230,"o":197.685,"t":"2026-10-16T19:25:00Z","v":3990,"vw":197.684167},{"c":197.63,"h":197.81,"l":197.54,"n":349,"o":197.79,"t":"2026-10-16T19:30:00Z","v":6373,"vw":197.660672},{"c":197.72,"h":197.74,"l":197.64,"n":362,"o":197.7,"t":"2026-10-16T19:35:00Z","v":9019,"vw":197.686335},{"c":197.65,"h":197.685,"l":197.56,"n":565,"o":197.67,"t":"2026-10-16T19:40:00Z","v":12530,"vw":197.639552},{"c":197.7,"h":197.72,"l":197.58,"n":488,"o":197.67,"t":"2026-10-16T19:45:00Z","v":16003,"vw":197.674036},{"c":197.86,"h":197.99,"l":197.805,"n":556,"o":197.805,"t":"2026-10-16T19:50:00Z","v":23138,"vw":197.944882},{"c":197.8,"h":197.99,"l":197.78,"n":1713,"o":197.875,"t":"2026-10-16T19:55:00Z","v":77459,"vw":197.893151},{"c":197.8,"h":197.8,"l":197.8,"n":27,"o":197.8,"t":"2026-10-16T20:00:00Z","v":73022,"vw":197.8},{"c":197.54,"h":198.14,"l":197.15,"n":233,"o":197.15,"t":"2026-10-19T13:30:00Z","v":11063,"vw":197.615733},{"c":198.13,"h":198.43,"l":197.635,"n":305,"o":197.635,"t":"2026-10-19T13:35:00Z","v":25499,"vw":198.100154},{"c":197.65,"h":198.165,"l":197.57,"n":277,"o":198.06,"t":"2026-10-19T13:40:00Z","v":15673,"vw":197.860814},{"c":197.13,"h":197.56,"l":196.845,"n":235,"o":197.56,"t":"2026-10-19T13:45:00Z","v":9339,"vw":197.098939},{"c":196.69,"h":197.05,"l":196.59,"n":134,"o":197.05,"t":"2026-10-19T13:50:00Z","v":8218,"vw":196.731184},{"c":196.96,"h":197.075,"l":196.7133,"n":130,"o":196.76,"t":"2026-10-19T13:55:00Z","v":8556,"vw":196.949734},{"c":196.61,"h":197.02,"l":196.48,"n":200,"o":197.02,"t":"2026-10-19T14:00:00Z","v":9358,"vw":196.753163},{"c":196.99,"h":197.04,"l":196.635,"n":65,"o":196.635,"t":"2026-10-19T14:05:00Z","v":2614,"vw":196.908333},{"c":197.24,"h":197.295,"l":196.92,"n":211,"o":197.01,"t":"2026-10-19T14:10:00Z","v":8420,"vw":197.01503},{"c":197.16,"h":197.21,"l":197,"n":178,"o":197.16,"t":"2026-10-19T14:15:00Z","v":7013,"vw":197.132489},{"c":197.12,"h":197.34,"l":196.98,"n":212,"o":197.22,"t":"2026-10-19T14:20:00Z","v":11807,"vw":197.171332},{"c":197.03,"h":197.21,"l":196.95,"n":162,"o":197.0676,"t":"2026-10-19T14:25:00Z","v":7582,"vw":197.060455},{"c":196.83,"h":197.17,"l":196.83,"n":207,"o":197.12,"t":"2026-10-19T14:30:00Z","v":9035,"vw":197.04887},{"c":197.04,"h":197.14,"l":196.805,"n":162,"o":196.85,"t":"2026-10-19T14:35:00Z","v":5461,"vw":197.04151},{"c":196.93,"h":197.01,"l":196.88,"n":114,"o":197.01,"t":"2026-10-19T14:40:00Z","v":4859,"vw":196.923267},{"c":197.11,"h":197.16,"l":196.875,"n":223,"o":196.88,"t":"2026-10-19T14:45:00Z","v":10594,"vw":196.996687},{"c":197.13,"h":197.31,"l":197.05,"n":167,"o":197.085,"t":"2026-10-19T14:50:00Z","v":9464,"vw":197.22399},{"c":197.25,"h":197.31,"l":197.17,"n":121,"o":197.17,"t":"2026-10-19T14:55:00Z","v":5161,"vw":197.275056},{"c":197.145,"h":197.365,"l":197.12,"n":203,"o":197.28,"t":"2026-10-19T15:00:00Z","v":10328,"vw":197.245869},{"c":197.02,"h":197.13,"l":196.96,"n":174,"o":197.08,"t":"2026-10-19T15:05:00Z","v":7458,"vw":197.03498},{"c":197.16,"h":197.17,"l":197.0047,"n":98,"o":197.01,"t":"2026-10-19T15:10:00Z","v":4520,"vw":197.053739},{"c":197.45,"h":197.45,"l":197.245,"n":136,"o":197.245,"t":"2026-10-19T15:15:00Z","v":5042,"vw":197.353243},{"c":197.41,"h":197.44,"l":197.39,"n":100,"o":197.44,"t":"2026-10-19T15:20:00Z","v":4497,"vw":197.423823},{"c":197.31,"h":197.395,"l":197.24,"n":95,"o":197.37,"t":"2026-10-19T15:25:00Z","v":2941,"vw":197.334118},{"c":197.18,"h":197.34,"l":197.12,"n":229,"o":197.295,"t":"2026-10-19T15:30:00Z","v":11636,"vw":197.224801},{"c":197.3,"h":197.31,"l":197.13,"n":121,"o":197.14,"t":"2026-10-19T15:35:00Z","v":4632,"vw":197.220139},{"c":197.065,"h":197.24,"l":197.065,"n":187,"o":197.24,"t":"2026-10-19T15:40:00Z","v":9153,"vw":197.183391},{"c":197.09,"h":197.165,"l":196.96,"n":161,"o":197,"t":"2026-10-19T15:45:00Z","v":6761,"vw":197.058698},{"c":197.045,"h":197.169,"l":197.04,"n":91,"o":197.11,"t":"2026-10-19T15:50:00Z","v":4339,"vw":197.074024},{"c":196.8,"h":196.93,"l":196.72,"n":203,"o":196.89,"t":"2026-10-19T15:55:00Z","v":16937,"vw":196.849844},{"c":196.275,"h":196.795,"l":196.25,"n":117,"o":196.795,"t":"2026-10-19T16:00:00Z","v":5437,"vw":196.394861},{"c":196.16,"h":196.32,"l":196.09,"n":268,"o":196.31,"t":"2026-10-19T16:05:00Z","v":17997,"vw":196.205899},{"c":196.19,"h":196.19,"l":196.03,"n":255,"o":196.14,"t":"2026-10-19T16:10:00Z","v":13728,"vw":196.07038},{"c":196.35,"h":196.35,"l":196.16,"n":101,"o":196.16,"t":"2026-10-19T16:15:00Z","v":6453,"vw":196.230227},{"c":196.35,"h":196.38,"l":196.21,"n":170,"o":196.345,"t":"2026-10-19T16:20:00Z","v":7790,"vw":196.2763},{"c":196.31,"h":196.43,"l":196.26,"n":152,"o":196.42,"t":"2026-10-19T16:25:00Z","v":4715,"vw":196.325435},{"c":196.35,"h":196.35,"l":196.19,"n":137,"o":196.26,"t":"2026-10-19T16:30:00Z","v":4656,"vw":196.229817},{"c":196.38,"h":196.38,"l":196.19,"n":133,"o":196.265,"t":"2026-10-19T16:35:00Z","v":4364,"vw":196.284087},{"c":196.3,"h":196.41,"l":196.3,"n":67,"o":196.405,"t":"2026-10-19T16:40:00Z","v":2692,"vw":196.361425},{"c":196.09,"h":196.27,"l":196.09,"n":94,"o":196.27,"t":"2026-10-19T16:45:00Z","v":4056,"vw":196.117333},{"c":196.285,"h":196.3,"l":196.12,"n":85,"o":196.12,"t":"2026-10-19T16:50:00Z","v":2488,"vw":196.205391},{"c":196.17,"h":196.24,"l":196.135,"n":95,"o":196.21,"t":"2026-10-19T16:55:00Z","v":2198,"vw":196.18337},{"c":196.13,"h":196.17,"l":196.01,"n":89,"o":196.08,"t":"2026-10-19T17:00:00Z","v":3357,"vw":196.132364},{"c":195.94,"h":196.205,"l":195.9,"n":198,"o":196.13,"t":"2026-10-19T17:05:00Z","v":6178,"vw":196.032289},{"c":196.14,"h":196.14,"l":195.8864,"n":83,"o":195.8864,"t":"2026-10-19T17:10:00Z","v":3996,"vw":196.02256},{"c":196.22,"h":196.28,"l":196.07,"n":142,"o":196.135,"t":"2026-10-19T17:15:00Z","v":4952,"vw":196.154216},{"c":196.1565,"h":196.22,"l":196.14,"n":72,"o":196.22,"t":"2026-10-19T17:20:00Z","v":1666,"vw":196.182625},{"c":196.07,"h":196.21,"l":196.06,"n":106,"o":196.2,"t":"2026-10-19T17:25:00Z","v":2332,"vw":196.145833},{"c":196.2,"h":196.24,"l":196.04,"n":164,"o":196.06,"t":"2026-10-19T17:30:00Z","v":5961,"vw":196.131425},{"c":196.145,"h":196.21,"l":196.09,"n":80,"o":196.19,"t":"2026-10-19T17:35:00Z","v":3439,"vw":196.154794},{"c":196.22,"h":196.28,"l":196.16,"n":129,"o":196.16,"t":"2026-10-19T17:40:00Z","v":5230,"vw":196.200511},{"c":196.21,"h":196.21,"l":196.21,"n":47,"o":196.21,"t":"2026-10-19T17:45:00Z","v":839,"vw":196.21},{"c":196.18,"h":196.18,"l":196.13,"n":96,"o":196.16,"t":"2026-10-19T17:50:00Z","v":1773,"vw":196.163333},{"c":196.04,"h":196.19,"l":195.945,"n":181,"o":196.19,"t":"2026-10-19T17:55:00Z","v":5655,"vw":196.062819},{"c":196.23,"h":196.23,"l":196.06,"n":120,"o":196.09,"t":"2026-10-19T18:00:00Z","v":2950,"vw":196.100726},{"c":196.13,"h":196.185,"l":196.09,"n":118,"o":196.1725,"t":"2026-10-19T18:05:00Z","v":4580,"vw":196.142133},{"c":196.13,"h":196.13,"l":196.025,"n":105,"o":196.06,"t":"2026-10-19T18:10:00Z","v":4618,"vw":196.082128},{"c":196.2,"h":196.22,"l":196.09,"n":100,"o":196.1,"t":"2026-10-19T18:15:00Z","v":2962,"vw":196.161375},{"c":196.25,"h":196.25,"l":196.1406,"n":111,"o":196.2,"t":"2026-10-19T18:20:00Z","v":4238,"vw":196.187442},{"c":196.115,"h":196.28,"l":196.04,"n":227,"o":196.28,"t":"2026-10-19T18:25:00Z","v":7691,"vw":196.116497},{"c":196.17,"h":196.22,"l":196.04,"n":165,"o":196.1006,"t":"2026-10-19T18:30:00Z","v":4287,"vw":196.124048},{"c":196.135,"h":196.165,"l":196.11,"n":162,"o":196.165,"t":"2026-10-19T18:35:00Z","v":5281,"vw":196.1475},{"c":195.89,"h":196.07,"l":195.835,"n":177,"o":196.07,"t":"2026-10-19T18:40:00Z","v":4803,"vw":195.918386},{"c":195.84,"h":195.95,"l":195.84,"n":110,"o":195.865,"t":"2026-10-19T18:45:00Z","v":2420,"vw":195.902308},{"c":195.72,"h":195.92,"l":195.71,"n":339,"o":195.84,"t":"2026-10-19T18:50:00Z","v":36917,"vw":195.813669},{"c":195.835,"h":195.835,"l":195.72,"n":169,"o":195.74,"t":"2026-10-19T18:55:00Z","v":5777,"vw":195.772088},{"c":195.81,"h":195.85,"l":195.74,"n":201,"o":195.81,"t":"2026-10-19T19:00:00Z","v":7783,"vw":195.790577},{"c":195.755,"h":195.935,"l":195.7,"n":226,"o":195.86,"t":"2026-10-19T19:05:00Z","v":7373,"vw":195.773541},{"c":195.82,"h":195.82,"l":195.695,"n":151,"o":195.73,"t":"2026-10-19T19:10:00Z","v":4805,"vw":195.737117},{"c":195.98,"h":195.99,"l":195.7883,"n":162,"o":195.825,"t":"2026-10-19T19:15:00Z","v":4809,"vw":195.910387},{"c":195.9975,"h":196.05,"l":195.9,"n":300,"o":195.97,"t":"2026-10-19T19:20:00Z","v":7161,"vw":195.966987},{"c":196.105,"h":196.215,"l":196.06,"n":294,"o":196.065,"t":"2026-10-19T19:25:00Z","v":8800,"vw":196.115426},{"c":196.19,"h":196.19,"l":196.06,"n":308,"o":196.06,"t":"2026-10-19T19:30:00Z","v":9334,"vw":196.115113},{"c":196.085,"h":196.28,"l":196.085,"n":467,"o":196.19,"t":"2026-10-19T19:35:00Z","v":9429,"vw":196.186017},{"c":196.16,"h":196.21,"l":196.08,"n":497,"o":196.08,"t":"2026-10-19T19:40:00Z","v":7884,"vw":196.15833},{"c":195.98,"h":196.16,"l":195.96,"n":338,"o":196.12,"t":"2026-10-19T19:45:00Z","v":9431,"vw":196.054722},{"c":196.4,"h":196.46,"l":196,"n":1282,"o":196.01,"t":"2026-10-19T19:50:00Z","v":44162,"vw":196.30898},{"c":196.36,"h":196.55,"l":196.35,"n":3080,"o":196.43,"t":"2026-10-19T19:55:00Z","v":138632,"vw":196.44829},{"c":196.3,"h":196.42,"l":196.3,"n":31,"o":196.42,"t":"2026-10-19T20:00:00Z","v":78044,"vw":196.300161},{"c":197.275,"h":198.92,"l":196.82,"n":267,"o":198.61,"t":"2026-10-20T13:30:00Z","v":9308,"vw":197.112242},{"c":198.43,"h":198.5,"l":197.275,"n":257,"o":197.275,"t":"2026-10-20T13:35:00Z","v":17922,"vw":198.10351},{"c":198.75,"h":198.86,"l":198.394,"n":235,"o":198.394,"t":"2026-10-20T13:40:00Z","v":16768,"vw":198.705568},{"c":198.01,"h":198.805,"l":198.01,"n":175,"o":198.67,"t":"2026-10-20T13:45:00Z","v":7979,"vw":198.487817},{"c":198.37,"h":198.515,"l":198.11,"n":111,"o":198.11,"t":"2026-10-20T13:50:00Z","v":4805,"vw":198.217692},{"c":198.57,"h":198.6795,"l":198.56,"n":90,"o":198.6795,"t":"2026-10-20T13:55:00Z","v":4020,"vw":198.597488},{"c":198.33,"h":198.57,"l":198.32,"n":109,"o":198.46,"t":"2026-10-20T14:00:00Z","v":6073,"vw":198.507022},{"c":198.12,"h":198.35,"l":198.12,"n":119,"o":198.35,"t":"2026-10-20T14:05:00Z","v":3643,"vw":198.22467},{"c":197.8,"h":198,"l":197.79,"n":86,"o":198,"t":"2026-10-20T14:10:00Z","v":4914,"vw":197.86806},{"c":198.15,"h":198.15,"l":197.82,"n":121,"o":197.85,"t":"2026-10-20T14:15:00Z","v":5850,"vw":197.997676},{"c":198.51,"h":198.55,"l":198.145,"n":103,"o":198.19,"t":"2026-10-20T14:20:00Z","v":3152,"vw":198.37919},{"c":198.545,"h":198.63,"l":198.47,"n":216,"o":198.53,"t":"2026-10-20T14:25:00Z","v":9177,"vw":198.52091},{"c":198.305,"h":198.7,"l":198.305,"n":256,"o":198.59,"t":"2026-10-20T14:30:00Z","v":16458,"vw":198.569373},{"c":198.61,"h":198.71,"l":198.4,"n":74,"o":198.42,"t":"2026-10-20T14:35:00Z","v":2264,"vw":198.554556},{"c":198.9,"h":198.9,"l":198.61,"n":114,"o":198.61,"t":"2026-10-20T14:40:00Z","v":4172,"vw":198.746264},{"c":198.705,"h":198.97,"l":198.68,"n":185,"o":198.88,"t":"2026-10-20T14:45:00Z","v":6276,"vw":198.881773},{"c":198.86,"h":198.86,"l":198.75,"n":78,"o":198.75,"t":"2026-10-20T14:50:00Z","v":1819,"vw":198.805604},{"c":198.68,"h":198.81,"l":198.65,"n":109,"o":198.81,"t":"2026-10-20T14:55:00Z","v":4271,"vw":198.738481},{"c":198.335,"h":198.585,"l":198.25,"n":137,"o":198.585,"t":"2026-10-20T15:00:00Z","v":3816,"vw":198.387046},{"c":198.07,"h":198.32,"l":198,"n":108,"o":198.32,"t":"2026-10-20T15:05:00Z","v":4126,"vw":198.162785},{"c":197.72,"h":198.13,"l":197.635,"n":181,"o":198.095,"t":"2026-10-20T15:10:00Z","v":8513,"vw":197.895524},{"c":197.68,"h":197.8141,"l":197.655,"n":95,"o":197.655,"t":"2026-10-20T15:15:00Z","v":4144,"vw":197.763506},{"c":197.625,"h":197.79,"l":197.485,"n":120,"o":197.68,"t":"2026-10-20T15:20:00Z","v":5874,"vw":197.615166},{"c":198.015,"h":198.05,"l":197.625,"n":238,"o":197.63,"t":"2026-10-20T15:25:00Z","v":20766,"vw":197.766754},{"c":197.9,"h":198.0474,"l":197.84,"n":139,"o":197.9494,"t":"2026-10-20T15:30:00Z","v":4898,"vw":197.952111},{"c":198.31,"h":198.33,"l":197.895,"n":90,"o":197.895,"t":"2026-10-20T15:35:00Z","v":3489,"vw":198.084554},{"c":198.345,"h":198.3636,"l":198.22,"n":116,"o":198.35,"t":"2026-10-20T15:40:00Z","v":6329,"vw":198.291977},{"c":198.5,"h":198.5,"l":198.31,"n":103,"o":198.31,"t":"2026-10-20T15:45:00Z","v":2860,"vw":198.368954},{"c":198.485,"h":198.5,"l":198.37,"n":88,"o":198.42,"t":"2026-10-20T15:50:00Z","v":3075,"vw":198.427265},{"c":198.545,"h":198.545,"l":198.4817,"n":45,"o":198.54,"t":"2026-10-20T15:55:00Z","v":1095,"vw":198.52734},{"c":198.56,"h":198.57,"l":198.51,"n":118,"o":198.51,"t":"2026-10-20T16:00:00Z","v":3570,"vw":198.542037},{"c":198.65,"h":198.715,"l":198.57,"n":97,"o":198.57,"t":"2026-10-20T16:05:00Z","v":2400,"vw":198.620678},{"c":198.68,"h":198.68,"l":198.52,"n":128,"o":198.6,"t":"2026-10-20T16:10:00Z","v":3783,"vw":198.570193},{"c":198.42,"h":198.73,"l":198.42,"n":312,"o":198.725,"t":"2026-10-20T16:15:00Z","v":21720,"vw":198.607931},{"c":198.565,"h":198.615,"l":198.31,"n":88,"o":198.37,"t":"2026-10-20T16:20:00Z","v":2016,"vw":198.459935},{"c":198.645,"h":198.65,"l":198.45,"n":63,"o":198.59,"t":"2026-10-20T16:25:00Z","v":1357,"vw":198.594286},{"c":199.035,"h":199.05,"l":198.7,"n":418,"o":198.705,"t":"2026-10-20T16:30:00Z","v":44989,"vw":198.983139},{"c":199.22,"h":199.25,"l":199.035,"n":765,"o":199.035,"t":"2026-10-20T16:35:00Z","v":108835,"vw":199.152799},{"c":199.295,"h":199.2996,"l":199.15,"n":290,"o":199.21,"t":"2026-10-20T16:40:00Z","v":28674,"vw":199.191188},{"c":199.45,"h":199.45,"l":199.25,"n":161,"o":199.25,"t":"2026-10-20T16:45:00Z","v":3112,"vw":199.3125},{"c":199.35,"h":199.35,"l":199.35,"n":41,"o":199.35,"t":"2026-10-20T16:50:00Z","v":899,"vw":199.35},{"c":199.325,"h":199.33,"l":199.22,"n":101,"o":199.25,"t":"2026-10-20T16:55:00Z","v":1974,"vw":199.277701},{"c":199.27,"h":199.41,"l":199.185,"n":90,"o":199.41,"t":"2026-10-20T17:00:00Z","v":2228,"vw":199.305741},{"c":199.31,"h":199.31,"l":199.15,"n":24,"o":199.2,"t":"2026-10-20T17:05:00Z","v":524,"vw":199.235197},{"c":199.305,"h":199.345,"l":199.27,"n":104,"o":199.325,"t":"2026-10-20T17:10:00Z","v":1828,"vw":199.306632},{"c":199.28,"h":199.3525,"l":199.28,"n":119,"o":199.305,"t":"2026-10-20T17:15:00Z","v":2210,"vw":199.314807},{"c":199.415,"h":199.415,"l":199.28,"n":134,"o":199.285,"t":"2026-10-20T17:20:00Z","v":3272,"vw":199.336075},{"c":199.43,"h":199.43,"l":199.4,"n":34,"o":199.4,"t":"2026-10-20T17:25:00Z","v":749,"vw":199.415},{"c":199.565,"h":199.565,"l":199.45,"n":120,"o":199.45,"t":"2026-10-20T17:30:00Z","v":2878,"vw":199.499118},{"c":199.57,"h":199.58,"l":199.538,"n":106,"o":199.55,"t":"2026-10-20T17:35:00Z","v":1815,"vw":199.565238},{"c":199.46,"h":199.53,"l":199.46,"n":101,"o":199.53,"t":"2026-10-20T17:40:00Z","v":1852,"vw":199.475272},{"c":199.49,"h":199.5199,"l":199.3703,"n":114,"o":199.47,"t":"2026-10-20T17:45:00Z","v":4515,"vw":199.475293},{"c":199.61,"h":199.62,"l":199.56,"n":120,"o":199.56,"t":"2026-10-20T17:50:00Z","v":2776,"vw":199.57895},{"c":199.56,"h":199.58,"l":199.45,"n":183,"o":199.58,"t":"2026-10-20T17:55:00Z","v":4911,"vw":199.529662},{"c":199.56,"h":199.67,"l":199.56,"n":178,"o":199.56,"t":"2026-10-20T18:00:00Z","v":4505,"vw":199.607595},{"c":199.44,"h":199.63,"l":199.4141,"n":210,"o":199.565,"t":"2026-10-20T18:05:00Z","v":6440,"vw":199.501498},{"c":199.355,"h":199.48,"l":199.355,"n":221,"o":199.43,"t":"2026-10-20T18:10:00Z","v":6542,"vw":199.44125},{"c":199.335,"h":199.42,"l":199.285,"n":87,"o":199.42,"t":"2026-10-20T18:15:00Z","v":2748,"vw":199.334572},{"c":199.23,"h":199.41,"l":199.23,"n":113,"o":199.28,"t":"2026-10-20T18:20:00Z","v":3382,"vw":199.317955},{"c":199.29,"h":199.29,"l":199.14,"n":126,"o":199.19,"t":"2026-10-20T18:25:00Z","v":2921,"vw":199.182941},{"c":199.29,"h":199.38,"l":199.24,"n":224,"o":199.29,"t":"2026-10-20T18:30:00Z","v":4972,"vw":199.307551},{"c":199.26,"h":199.35,"l":199.26,"n":115,"o":199.34,"t":"2026-10-20T18:35:00Z","v":2087,"vw":199.311},{"c":199.52,"h":199.52,"l":199.215,"n":234,"o":199.23,"t":"2026-10-20T18:40:00Z","v":7698,"vw":199.338239},{"c":199.595,"h":199.69,"l":199.52,"n":262,"o":199.55,"t":"2026-10-20T18:45:00Z","v":14190,"vw":199.608153},{"c":199.675,"h":199.675,"l":199.61,"n":92,"o":199.61,"t":"2026-10-20T18:50:00Z","v":2082,"vw":199.629121},{"c":199.22,"h":199.63,"l":199.22,"n":253,"o":199.63,"t":"2026-10-20T18:55:00Z","v":6508,"vw":199.491364},{"c":199,"h":199.29,"l":198.8401,"n":251,"o":199.29,"t":"2026-10-20T19:00:00Z","v":8126,"vw":199.083496},{"c":198.95,"h":199.04,"l":198.9,"n":207,"o":198.915,"t":"2026-10-20T19:05:00Z","v":9375,"vw":198.967845},{"c":198.95,"h":199.055,"l":198.94,"n":315,"o":198.94,"t":"2026-10-20T19:10:00Z","v":9457,"vw":198.991773},{"c":198.97,"h":198.98,"l":198.89,"n":289,"o":198.98,"t":"2026-10-20T19:15:00Z","v":7068,"vw":198.940188},{"c":199.009,"h":199.15,"l":198.98,"n":313,"o":199.01,"t":"2026-10-20T19:20:00Z","v":12765,"vw":199.045932},{"c":198.95,"h":199.11,"l":198.944,"n":437,"o":199.01,"t":"2026-10-20T19:25:00Z","v":15402,"vw":199.007584},{"c":198.825,"h":198.995,"l":198.66,"n":427,"o":198.93,"t":"2026-10-20T19:30:00Z","v":13521,"vw":198.885113},{"c":198.57,"h":198.73,"l":198.42,"n":579,"o":198.653,"t":"2026-10-20T19:35:00Z","v":12962,"vw":198.575742},{"c":198.52,"h":198.69,"l":198.41,"n":777,"o":198.53,"t":"2026-10-20T19:40:00Z","v":21120,"vw":198.545804},{"c":198.5101,"h":198.58,"l":198.4,"n":530,"o":198.57,"t":"2026-10-20T19:45:00Z","v":15115,"vw":198.484641},{"c":199.2,"h":199.22,"l":198.76,"n":940,"o":198.76,"t":"2026-10-20T19:50:00Z","v":43968,"vw":199.059266},{"c":199.08,"h":199.3,"l":199.08,"n":2289,"o":199.185,"t":"2026-10-20T19:55:00Z","v":125184,"vw":199.193903},{"c":199.05,"h":199.13,"l":199.05,"n":31,"o":199.13,"t":"2026-10-20T20:00:00Z","v":62193,"vw":199.051656},{"c":199.71,"h":200.4491,"l":199.605,"n":258,"o":199.92,"t":"2026-10-21T13:30:00Z","v":16978,"vw":200.047826},{"c":200.01,"h":200.23,"l":199.885,"n":116,"o":200.02,"t":"2026-10-21T13:35:00Z","v":7948,"vw":200.015572},{"c":200.91,"h":200.98,"l":200.025,"n":150,"o":200.025,"t":"2026-10-21T13:40:00Z","v":5731,"vw":200.770085},{"c":201.205,"h":201.23,"l":200.88,"n":169,"o":200.91,"t":"2026-10-21T13:45:00Z","v":8382,"vw":201.13679},{"c":200.89,"h":201.135,"l":200.765,"n":260,"o":201.09,"t":"2026-10-21T13:50:00Z","v":20313,"vw":200.947348},{"c":200.5,"h":200.81,"l":200.47,"n":144,"o":200.81,"t":"2026-10-21T13:55:00Z","v":5404,"vw":200.666389},{"c":200.5,"h":200.57,"l":200.34,"n":132,"o":200.38,"t":"2026-10-21T14:00:00Z","v":5527,"vw":200.480821},{"c":200.075,"h":200.58,"l":200.075,"n":135,"o":200.58,"t":"2026-10-21T14:05:00Z","v":6761,"vw":200.378023},{"c":200.505,"h":200.5454,"l":200.17,"n":272,"o":200.17,"t":"2026-10-21T14:10:00Z","v":15774,"vw":200.409263},{"c":200.3,"h":200.5764,"l":200.24,"n":159,"o":200.42,"t":"2026-10-21T14:15:00Z","v":7376,"vw":200.431302},{"c":200.34,"h":200.38,"l":200.14,"n":184,"o":200.2532,"t":"2026-10-21T14:20:00Z","v":12480,"vw":200.249638},{"c":200.5828,"h":200.5828,"l":200.275,"n":192,"o":200.35,"t":"2026-10-21T14:25:00Z","v":14529,"vw":200.397448},{"c":200.47,"h":200.57,"l":200.43,"n":239,"o":200.5,"t":"2026-10-21T14:30:00Z","v":12697,"vw":200.52393},{"c":200.8,"h":200.845,"l":200.43,"n":231,"o":200.445,"t":"2026-10-21T14:35:00Z","v":10142,"vw":200.57742},{"c":201.005,"h":201.005,"l":200.69,"n":219,"o":200.8,"t":"2026-10-21T14:40:00Z","v":11083,"vw":200.80109},{"c":201.03,"h":201.1,"l":200.95,"n":218,"o":200.97,"t":"2026-10-21T14:45:00Z","v":11500,"vw":201.015533},{"c":201.24,"h":201.25,"l":201.015,"n":161,"o":201.015,"t":"2026-10-21T14:50:00Z","v":8049,"vw":201.168965},{"c":201.11,"h":201.355,"l":201.08,"n":241,"o":201.24,"t":"2026-10-21T14:55:00Z","v":14124,"vw":201.193669},{"c":201.025,"h":201.1,"l":200.89,"n":131,"o":201.1,"t":"2026-10-21T15:00:00Z","v":5863,"vw":200.991732},{"c":201.08,"h":201.155,"l":200.96,"n":158,"o":201.05,"t":"2026-10-21T15:05:00Z","v":8119,"vw":201.044363},{"c":201.31,"h":201.31,"l":201.09,"n":231,"o":201.1,"t":"2026-10-21T15:10:00Z","v":14075,"vw":201.141387},{"c":201.26,"h":201.4,"l":201.26,"n":171,"o":201.31,"t":"2026-10-21T15:15:00Z","v":9292,"vw":201.321364},{"c":201.11,"h":201.355,"l":201.1,"n":250,"o":201.25,"t":"2026-10-21T15:20:00Z","v":12913,"vw":201.277437},{"c":201.33,"h":201.375,"l":201.075,"n":323,"o":201.075,"t":"2026-10-21T15:25:00Z","v":16496,"vw":201.22999},{"c":201.51,"h":201.61,"l":201.33,"n":187,"o":201.35,"t":"2026-10-21T15:30:00Z","v":9878,"vw":201.492529},{"c":201.56,"h":201.63,"l":201.5,"n":195,"o":201.5,"t":"2026-10-21T15:35:00Z","v":11117,"vw":201.560425},{"c":201.445,"h":201.53,"l":201.32,"n":193,"o":201.53,"t":"2026-10-21T15:40:00Z","v":9806,"vw":201.396088},{"c":201.375,"h":201.45,"l":201.375,"n":133,"o":201.43,"t":"2026-10-21T15:45:00Z","v":3862,"vw":201.413479},{"c":201.355,"h":201.38,"l":201.33,"n":125,"o":201.36,"t":"2026-10-21T15:50:00Z","v":4163,"vw":201.352616},{"c":201.515,"h":201.515,"l":201.355,"n":160,"o":201.355,"t":"2026-10-21T15:55:00Z","v":7417,"vw":201.419774},{"c":201.65,"h":201.65,"l":201.4881,"n":161,"o":201.51,"t":"2026-10-21T16:00:00Z","v":6128,"vw":201.563767},{"c":201.485,"h":201.65,"l":201.485,"n":131,"o":201.65,"t":"2026-10-21T16:05:00Z","v":5539,"vw":201.617551},{"c":201.54,"h":201.585,"l":201.49,"n":164,"o":201.49,"t":"2026-10-21T16:10:00Z","v":6061,"vw":201.542494},{"c":201.71,"h":201.71,"l":201.58,"n":108,"o":201.58,"t":"2026-10-21T16:15:00Z","v":4167,"vw":201.611184},{"c":201.82,"h":201.85,"l":201.7408,"n":174,"o":201.75,"t":"2026-10-21T16:20:00Z","v":11244,"vw":201.786347},{"c":201.72,"h":201.83,"l":201.72,"n":99,"o":201.82,"t":"2026-10-21T16:25:00Z","v":5004,"vw":201.790506},{"c":201.77,"h":201.78,"l":201.69,"n":113,"o":201.725,"t":"2026-10-21T16:30:00Z","v":4352,"vw":201.723101},{"c":202.035,"h":202.07,"l":201.62,"n":313,"o":201.75,"t":"2026-10-21T16:35:00Z","v":18798,"vw":201.82712},{"c":201.97,"h":202.09,"l":201.79,"n":169,"o":202.06,"t":"2026-10-21T16:40:00Z","v":9656,"vw":201.957283},{"c":201.77,"h":201.93,"l":201.77,"n":105,"o":201.93,"t":"2026-10-21T16:45:00Z","v":3286,"vw":201.870556},{"c":201.77,"h":201.82,"l":201.72,"n":155,"o":201.79,"t":"2026-10-21T16:50:00Z","v":8490,"vw":201.765542},{"c":201.81,"h":201.85,"l":201.76,"n":119,"o":201.775,"t":"2026-10-21T16:55:00Z","v":4120,"vw":201.812534},{"c":201.86,"h":201.935,"l":201.8,"n":219,"o":201.8,"t":"2026-10-21T17:00:00Z","v":7887,"vw":201.872621},{"c":201.945,"h":201.95,"l":201.84,"n":131,"o":201.84,"t":"2026-10-21T17:05:00Z","v":5073,"vw":201.88888},{"c":202.12,"h":202.12,"l":201.98,"n":140,"o":201.98,"t":"2026-10-21T17:10:00Z","v":4567,"vw":202.023251},{"c":202.11,"h":202.135,"l":202.09,"n":157,"o":202.1,"t":"2026-10-21T17:15:00Z","v":6409,"vw":202.110994},{"c":202.25,"h":202.3,"l":202.12,"n":300,"o":202.12,"t":"2026-10-21T17:20:00Z","v":13490,"vw":202.198196},{"c":202.11,"h":202.255,"l":202.09,"n":151,"o":202.255,"t":"2026-10-21T17:25:00Z","v":6748,"vw":202.183619},{"c":202.175,"h":202.34,"l":202.15,"n":202,"o":202.17,"t":"2026-10-21T17:30:00Z","v":7530,"vw":202.251438},{"c":202.02,"h":202.175,"l":201.99,"n":106,"o":202.17,"t":"2026-10-21T17:35:00Z","v":3165,"vw":202.085121},{"c":202.07,"h":202.07,"l":202,"n":163,"o":202.03,"t":"2026-10-21T17:40:00Z","v":5450,"vw":202.0399},{"c":202.14,"h":202.21,"l":202.09,"n":221,"o":202.09,"t":"2026-10-21T17:45:00Z","v":7539,"vw":202.160568},{"c":202.26,"h":202.26,"l":202.11,"n":224,"o":202.12,"t":"2026-10-21T17:50:00Z","v":4355,"vw":202.174444},{"c":202.205,"h":202.415,"l":202.195,"n":270,"o":202.27,"t":"2026-10-21T17:55:00Z","v":11319,"vw":202.293422},{"c":201.96,"h":202.245,"l":201.96,"n":104,"o":202.245,"t":"2026-10-21T18:00:00Z","v":4616,"vw":202.113333},{"c":202.01,"h":202.06,"l":201.935,"n":188,"o":201.96,"t":"2026-10-21T18:05:00Z","v":7570,"vw":201.988497},{"c":202.025,"h":202.03,"l":201.885,"n":220,"o":201.99,"t":"2026-10-21T18:10:00Z","v":10149,"vw":201.96643},{"c":201.99,"h":202.02,"l":201.97,"n":171,"o":201.97,"t":"2026-10-21T18:15:00Z","v":6969,"vw":201.983325},{"c":201.96,"h":201.96,"l":201.79,"n":234,"o":201.94,"t":"2026-10-21T18:20:00Z","v":8829,"vw":201.908098},{"c":201.85,"h":202.055,"l":201.85,"n":280,"o":202.01,"t":"2026-10-21T18:25:00Z","v":11106,"vw":201.975204},{"c":201.97,"h":201.97,"l":201.84,"n":110,"o":201.84,"t":"2026-10-21T18:30:00Z","v":4790,"vw":201.886523},{"c":201.94,"h":202.025,"l":201.935,"n":148,"o":201.965,"t":"2026-10-21T18:35:00Z","v":4744,"vw":201.985273},{"c":201.97,"h":201.97,"l":201.93,"n":98,"o":201.93,"t":"2026-10-21T18:40:00Z","v":2489,"vw":201.962333},{"c":201.59,"h":201.93,"l":201.59,"n":324,"o":201.93,"t":"2026-10-21T18:45:00Z","v":12911,"vw":201.767136},{"c":201.65,"h":201.69,"l":201.555,"n":240,"o":201.56,"t":"2026-10-21T18:50:00Z","v":10611,"vw":201.607105},{"c":201.27,"h":201.58,"l":201.27,"n":159,"o":201.58,"t":"2026-10-21T18:55:00Z","v":5227,"vw":201.492661},{"c":201.185,"h":201.365,"l":200.965,"n":536,"o":201.23,"t":"2026-10-21T19:00:00Z","v":32488,"vw":201.213868},{"c":201.045,"h":201.325,"l":200.99,"n":299,"o":201.15,"t":"2026-10-21T19:05:00Z","v":17203,"vw":201.126625},{"c":201.205,"h":201.205,"l":200.96,"n":211,"o":201.04,"t":"2026-10-21T19:10:00Z","v":7776,"vw":201.114077},{"c":201.34,"h":201.41,"l":201.18,"n":182,"o":201.18,"t":"2026-10-21T19:15:00Z","v":5874,"vw":201.322267},{"c":201.54,"h":201.54,"l":201.38,"n":333,"o":201.38,"t":"2026-10-21T19:20:00Z","v":9037,"vw":201.445517},{"c":201.82,"h":201.82,"l":201.53,"n":470,"o":201.53,"t":"2026-10-21T19:25:00Z","v":18697,"vw":201.666467},{"c":201.71,"h":201.95,"l":201.63,"n":431,"o":201.95,"t":"2026-10-21T19:30:00Z","v":19423,"vw":201.756364},{"c":201.78,"h":201.78,"l":201.63,"n":379,"o":201.76,"t":"2026-10-21T19:35:00Z","v":13867,"vw":201.72087},{"c":201.94,"h":201.94,"l":201.74,"n":457,"o":201.75,"t":"2026-10-21T19:40:00Z","v":15745,"vw":201.843265},{"c":202.12,"h":202.12,"l":201.91,"n":439,"o":201.93,"t":"2026-10-21T19:45:00Z","v":17442,"vw":201.999343},{"c":201.715,"h":202.12,"l":201.71,"n":795,"o":202.1,"t":"2026-10-21T19:50:00Z","v":37529,"vw":201.934965},{"c":201.94,"h":201.97,"l":201.725,"n":1477,"o":201.77,"t":"2026-10-21T19:55:00Z","v":62370,"vw":201.847015},{"c":202.02,"h":202.02,"l":201.91,"n":43,"o":201.92,"t":"2026-10-21T20:00:00Z","v":1048864,"vw":202.019901},{"c":201.5,"h":201.5,"l":201.5,"n":1,"o":201.5,"t":"2026-10-21T20:10:00Z","v":100,"vw":201.5},{"c":200.57,"h":200.57,"l":200.57,"n":1,"o":200.57,"t":"2026-10-21T22:15:00Z","v":237,"vw":200.57},{"c":200.51,"h":200.51,"l":200.51,"n":3,"o":200.51,"t":"2026-10-22T13:25:00Z","v":336,"vw":200.51},{"c":201.05,"h":201.12,"l":200.2,"n":233,"o":200.28,"t":"2026-10-22T13:30:00Z","v":14031,"vw":200.529589},{"c":200.89,"h":201.27,"l":200.89,"n":119,"o":201.105,"t":"2026-10-22T13:35:00Z","v":5381,"vw":201.091598},{"c":200.83,"h":201.05,"l":200.67,"n":102,"o":200.835,"t":"2026-10-22T13:40:00Z","v":4404,"vw":200.880094},{"c":201.155,"h":201.155,"l":200.75,"n":176,"o":200.96,"t":"2026-10-22T13:45:00Z","v":15169,"vw":200.962633},{"c":201.38,"h":201.46,"l":201.25,"n":140,"o":201.25,"t":"2026-10-22T13:50:00Z","v":6949,"vw":201.344748},{"c":201.685,"h":201.7556,"l":201.33,"n":112,"o":201.345,"t":"2026-10-22T13:55:00Z","v":4495,"vw":201.544348},{"c":201.88,"h":201.88,"l":201.51,"n":117,"o":201.6,"t":"2026-10-22T14:00:00Z","v":5389,"vw":201.619451},{"c":201.68,"h":202.045,"l":201.68,"n":196,"o":201.915,"t":"2026-10-22T14:05:00Z","v":7427,"vw":201.879654},{"c":201.585,"h":201.805,"l":201.585,"n":138,"o":201.71,"t":"2026-10-22T14:10:00Z","v":5801,"vw":201.693413},{"c":201.46,"h":201.62,"l":201.395,"n":236,"o":201.51,"t":"2026-10-22T14:15:00Z","v":12051,"vw":201.502267},{"c":201.16,"h":201.38,"l":201.005,"n":172,"o":201.38,"t":"2026-10-22T14:20:00Z","v":7150,"vw":201.167669},{"c":201.04,"h":201.27,"l":200.98,"n":138,"o":201.11,"t":"2026-10-22T14:25:00Z","v":5703,"vw":201.102398},{"c":200.715,"h":201.1,"l":200.715,"n":287,"o":201.1,"t":"2026-10-22T14:30:00Z","v":9541,"vw":200.91753},{"c":200.45,"h":200.72,"l":200.37,"n":281,"o":200.65,"t":"2026-10-22T14:35:00Z","v":11350,"vw":200.553399},{"c":200.67,"h":200.69,"l":200.35,"n":270,"o":200.455,"t":"2026-10-22T14:40:00Z","v":16046,"vw":200.454705},{"c":200.575,"h":200.8,"l":200.575,"n":310,"o":200.74,"t":"2026-10-22T14:45:00Z","v":11261,"vw":200.673238},{"c":200.53,"h":200.58,"l":200.43,"n":186,"o":200.58,"t":"2026-10-22T14:50:00Z","v":7845,"vw":200.517998},{"c":200.48,"h":200.545,"l":200.31,"n":254,"o":200.48,"t":"2026-10-22T14:55:00Z","v":12996,"vw":200.407561},{"c":200.33,"h":200.555,"l":200.24,"n":180,"o":200.495,"t":"2026-10-22T15:00:00Z","v":7184,"vw":200.409091},{"c":200.735,"h":200.735,"l":200.475,"n":258,"o":200.475,"t":"2026-10-22T15:05:00Z","v":8432,"vw":200.624379},{"c":200.545,"h":200.8625,"l":200.54,"n":142,"o":200.745,"t":"2026-10-22T15:10:00Z","v":7236,"vw":200.74329},{"c":201.41,"h":201.41,"l":200.62,"n":167,"o":200.62,"t":"2026-10-22T15:15:00Z","v":7342,"vw":200.922826},{"c":201.34,"h":201.51,"l":201.23,"n":336,"o":201.5,"t":"2026-10-22T15:20:00Z","v":15001,"vw":201.356544},{"c":201.25,"h":201.41,"l":201.2201,"n":154,"o":201.25,"t":"2026-10-22T15:25:00Z","v":7779,"vw":201.323165},{"c":201.41,"h":201.46,"l":201.19,"n":232,"o":201.29,"t":"2026-10-22T15:30:00Z","v":9432,"vw":201.281056},{"c":201.65,"h":201.725,"l":201.445,"n":194,"o":201.445,"t":"2026-10-22T15:35:00Z","v":9087,"vw":201.611088},{"c":201.71,"h":201.77,"l":201.48,"n":304,"o":201.68,"t":"2026-10-22T15:40:00Z","v":8084,"vw":201.630211},{"c":201.51,"h":201.715,"l":201.51,"n":69,"o":201.715,"t":"2026-10-22T15:45:00Z","v":1908,"vw":201.606111},{"c":201.83,"h":201.83,"l":201.545,"n":142,"o":201.57,"t":"2026-10-22T15:50:00Z","v":4453,"vw":201.676458},{"c":201.695,"h":201.91,"l":201.695,"n":149,"o":201.835,"t":"2026-10-22T15:55:00Z","v":5645,"vw":201.814058},{"c":201.67,"h":201.76,"l":201.62,"n":105,"o":201.75,"t":"2026-10-22T16:00:00Z","v":2852,"vw":201.704425},{"c":201.515,"h":201.69,"l":201.41,"n":161,"o":201.67,"t":"2026-10-22T16:05:00Z","v":5183,"vw":201.621948},{"c":201.56,"h":201.65,"l":201.46,"n":138,"o":201.585,"t":"2026-10-22T16:10:00Z","v":3535,"vw":201.567775},{"c":201.715,"h":201.72,"l":201.645,"n":46,"o":201.645,"t":"2026-10-22T16:15:00Z","v":1803,"vw":201.70862},{"c":201.8,"h":201.94,"l":201.755,"n":166,"o":201.755,"t":"2026-10-22T16:20:00Z","v":5410,"vw":201.83768},{"c":201.87,"h":201.87,"l":201.87,"n":18,"o":201.87,"t":"2026-10-22T16:25:00Z","v":595,"vw":201.87},{"c":201.72,"h":201.82,"l":201.66,"n":105,"o":201.82,"t":"2026-10-22T16:30:00Z","v":4338,"vw":201.720833},{"c":201.735,"h":201.735,"l":201.65,"n":95,"o":201.65,"t":"2026-10-22T16:35:00Z","v":4156,"vw":201.675397},{"c":201.59,"h":201.68,"l":201.59,"n":62,"o":201.68,"t":"2026-10-22T16:40:00Z","v":1720,"vw":201.638333},{"c":201.62,"h":201.62,"l":201.3939,"n":173,"o":201.56,"t":"2026-10-22T16:45:00Z","v":5974,"vw":201.50955},{"c":201.81,"h":201.85,"l":201.73,"n":75,"o":201.74,"t":"2026-10-22T16:50:00Z","v":3605,"vw":201.79037},{"c":201.83,"h":201.83,"l":201.79,"n":68,"o":201.8,"t":"2026-10-22T16:55:00Z","v":1949,"vw":201.811038},{"c":201.88,"h":201.91,"l":201.84,"n":95,"o":201.87,"t":"2026-10-22T17:00:00Z","v":3168,"vw":201.870581},{"c":201.695,"h":202,"l":201.695,"n":121,"o":201.95,"t":"2026-10-22T17:05:00Z","v":5585,"vw":201.875685},{"c":201.83,"h":201.88,"l":201.65,"n":151,"o":201.65,"t":"2026-10-22T17:10:00Z","v":4862,"vw":201.778971},{"c":201.84,"h":201.845,"l":201.8,"n":104,"o":201.845,"t":"2026-10-22T17:15:00Z","v":2455,"vw":201.833182},{"c":202.09,"h":202.09,"l":202,"n":39,"o":202,"t":"2026-10-22T17:20:00Z","v":1125,"vw":202.069848},{"c":202.09,"h":202.14,"l":201.93,"n":128,"o":201.95,"t":"2026-10-22T17:25:00Z","v":3399,"vw":202.0029},{"c":202.18,"h":202.25,"l":202.14,"n":164,"o":202.14,"t":"2026-10-22T17:30:00Z","v":5535,"vw":202.19653},{"c":202.09,"h":202.19,"l":202.06,"n":184,"o":202.19,"t":"2026-10-22T17:35:00Z","v":4863,"vw":202.128808},{"c":202.02,"h":202.08,"l":202.02,"n":96,"o":202.08,"t":"2026-10-22T17:40:00Z","v":1616,"vw":202.063333},{"c":202.03,"h":202.05,"l":201.955,"n":145,"o":201.97,"t":"2026-10-22T17:45:00Z","v":3930,"vw":202.023487},{"c":202.07,"h":202.07,"l":201.95,"n":145,"o":202,"t":"2026-10-22T17:50:00Z","v":5162,"vw":202.002183},{"c":202.26,"h":202.26,"l":202.09,"n":76,"o":202.1,"t":"2026-10-22T17:55:00Z","v":1418,"vw":202.162},{"c":201.98,"h":202.26,"l":201.98,"n":204,"o":202.26,"t":"2026-10-22T18:00:00Z","v":4773,"vw":202.158861},{"c":202.1,"h":202.17,"l":201.98,"n":142,"o":202.01,"t":"2026-10-22T18:05:00Z","v":4557,"vw":202.062254},{"c":202.1,"h":202.23,"l":202.1,"n":125,"o":202.12,"t":"2026-10-22T18:10:00Z","v":3583,"vw":202.152253},{"c":202.34,"h":202.34,"l":202.2,"n":77,"o":202.21,"t":"2026-10-22T18:15:00Z","v":4299,"vw":202.238851},{"c":202.3023,"h":202.37,"l":202.3,"n":124,"o":202.36,"t":"2026-10-22T18:20:00Z","v":3270,"vw":202.348279},{"c":202.33,"h":202.36,"l":202.29,"n":157,"o":202.3,"t":"2026-10-22T18:25:00Z","v":3975,"vw":202.322686},{"c":202.26,"h":202.4,"l":202.26,"n":180,"o":202.35,"t":"2026-10-22T18:30:00Z","v":8279,"vw":202.344547},{"c":202.1601,"h":202.23,"l":202.07,"n":239,"o":202.23,"t":"2026-10-22T18:35:00Z","v":11145,"vw":202.111934},{"c":202.08,"h":202.22,"l":202.06,"n":121,"o":202.22,"t":"2026-10-22T18:40:00Z","v":4183,"vw":202.141049},{"c":202.1439,"h":202.15,"l":202.04,"n":122,"o":202.04,"t":"2026-10-22T18:45:00Z","v":3113,"vw":202.100078},{"c":202.01,"h":202.08,"l":202.01,"n":183,"o":202.08,"t":"2026-10-22T18:50:00Z","v":4903,"vw":202.061518},{"c":202.02,"h":202.14,"l":202.02,"n":179,"o":202.04,"t":"2026-10-22T18:55:00Z","v":6418,"vw":202.075354},{"c":202.02,"h":202.02,"l":201.855,"n":260,"o":202.01,"t":"2026-10-22T19:00:00Z","v":7183,"vw":201.923082},{"c":202.17,"h":202.205,"l":201.98,"n":218,"o":201.98,"t":"2026-10-22T19:05:00Z","v":7135,"vw":202.125329},{"c":202.235,"h":202.335,"l":202.14,"n":288,"o":202.14,"t":"2026-10-22T19:10:00Z","v":9294,"vw":202.231},{"c":202.26,"h":202.26,"l":202.14,"n":246,"o":202.18,"t":"2026-10-22T19:15:00Z","v":6124,"vw":202.191232},{"c":202.13,"h":202.25,"l":202.11,"n":310,"o":202.21,"t":"2026-10-22T19:20:00Z","v":6446,"vw":202.193473},{"c":202.17,"h":202.17,"l":202.025,"n":284,"o":202.06,"t":"2026-10-22T19:25:00Z","v":7286,"vw":202.105881},{"c":202.19,"h":202.205,"l":202.09,"n":383,"o":202.18,"t":"2026-10-22T19:30:00Z","v":11036,"vw":202.146122},{"c":202.26,"h":202.26,"l":202.11,"n":360,"o":202.175,"t":"2026-10-22T19:35:00Z","v":11748,"vw":202.193583},{"c":202.23,"h":202.32,"l":202.19,"n":485,"o":202.27,"t":"2026-10-22T19:40:00Z","v":12206,"vw":202.259798},{"c":202.32,"h":202.32,"l":202.18,"n":446,"o":202.18,"t":"2026-10-22T19:45:00Z","v":17380,"vw":202.261704},{"c":202.04,"h":202.3,"l":201.93,"n":744,"o":202.29,"t":"2026-10-22T19:50:00Z","v":33542,"vw":202.083396},{"c":201.95,"h":202.14,"l":201.91,"n":1093,"o":202.02,"t":"2026-10-22T19:55:00Z","v":50063,"vw":201.96687},{"c":202.06,"h":202.06,"l":201.99,"n":41,"o":201.99,"t":"2026-10-22T20:00:00Z","v":1045095,"vw":202.059993}],"history":[{"c":124.99,"h":126.01,"l":124.41,"n":8933,"o":125.97,"t":"2024-10-21T04:00:00Z","v":423323,"vw":124.940032},{"c":125.09,"h":125.31,"l":124.125,"n":9962,"o":124.55,"t":"2024-10-22T04:00:00Z","v":6284856,"vw":124.802422},{"c":125.18,"h":125.37,"l":124.48,"n":12173,"o":124.6,"t":"2024-10-23T04:00:00Z","v":563362,"vw":125.089889},{"c":123.53,"h":124.7,"l":122.83,"n":10398,"o":123.83,"t":"2024-10-24T04:00:00Z","v":1293999,"vw":123.494896},{"c":122.46,"h":124.36,"l":122.44,"n":12614,"o":124,"t":"2024-10-25T04:00:00Z","v":3608422,"vw":122.708545},{"c":124.03,"h":124.46,"l":122.45,"n":10585,"o":122.45,"t":"2024-10-28T04:00:00Z","v":731575,"vw":124.084997},{"c":123.47,"h":124.45,"l":123,"n":10213,"o":123.74,"t":"2024-10-29T04:00:00Z","v":659051,"vw":123.559655},{"c":123.58,"h":124.04,"l":122.86,"n":11765,"o":123.28,"t":"2024-10-30T04:00:00Z","v":851284,"vw":123.455564},{"c":120.89,"h":123.37,"l":120.82,"n":11502,"o":123.15,"t":"2024-10-31T04:00:00Z","v":911850,"vw":121.20479},{"c":121.79,"h":122.15,"l":121.1,"n":11271,"o":121.7,"t":"2024-11-01T04:00:00Z","v":713334,"vw":121.698996},{"c":122.27,"h":122.9,"l":121.13,"n":8983,"o":121.89,"t":"2024-11-04T05:00:00Z","v":1023697,"vw":122.149538},{"c":123.15,"h":123.46,"l":122.15,"n":10447,"o":122.67,"t":"2024-11-05T05:00:00Z","v":648888,"vw":123.105871},{"c":122.72,"h":124.23,"l":121.82,"n":16219,"o":123.99,"t":"2024-11-06T05:00:00Z","v":1111410,"vw":122.892805},{"c":124.55,"h":124.75,"l":123.42,"n":13306,"o":123.48,"t":"2024-11-07T05:00:00Z","v":1271153,"vw":124.491098},{"c":123.63,"h":124.08,"l":122.88,"n":10028,"o":124.08,"t":"2024-11-08T05:00:00Z","v":425359,"vw":123.500376},{"c":124.04,"h":124.79,"l":123.87,"n":10477,"o":124.08,"t":"2024-11-11T05:00:00Z","v":503365,"vw":124.282146},{"c":123.89,"h":124.37,"l":123.04,"n":8553,"o":124.37,"t":"2024-11-12T05:00:00Z","v":2361628,"vw":123.866047},{"c":123.15,"h":123.9,"l":122.79,"n":7582,"o":123.9,"t":"2024-11-13T05:00:00Z","v":926714,"vw":123.299809},{"c":122.39,"h":123.35,"l":122.23,"n":9809,"o":123.27,"t":"2024-11-14T05:00:00Z","v":3808737,"vw":122.629921},{"c":121.47,"h":121.8,"l":120.255,"n":12842,"o":121.23,"t":"2024-11-15T05:00:00Z","v":1969208,"vw":121.187714},{"c":122.43,"h":122.49,"l":121,"n":9724,"o":121.25,"t":"2024-11-18T05:00:00Z","v":3239410,"vw":122.108166},{"c":122.9,"h":122.95,"l":121.33,"n":6720,"o":121.73,"t":"2024-11-19T05:00:00Z","v":360293,"vw":122.508094},{"c":121.79,"h":122.98,"l":121.22,"n":7522,"o":122.85,"t":"2024-11-20T05:00:00Z","v":457136,"vw":121.76495},{"c":125.09,"h":125.13,"l":122.21,"n":12864,"o":122.46,"t":"2024-11-21T05:00:00Z","v":788218,"vw":124.466679},{"c":125.08,"h":125.45,"l":124.58,"n":12401,"o":125.19,"t":"2024-11-22T05:00:00Z","v":682081,"vw":125.012191},{"c":124.32,"h":125.613,"l":124.22,"n":9620,"o":125.3,"t":"2024-11-25T05:00:00Z","v":953539,"vw":124.774667},{"c":124.15,"h":124.34,"l":122.5,"n":9603,"o":123.2,"t":"2024-11-26T05:00:00Z","v":540786,"vw":123.697265},{"c":125.27,"h":125.7,"l":123.9,"n":11158,"o":123.96,"t":"2024-11-27T05:00:00Z","v":1399717,"vw":124.995743},{"c":125.67,"h":125.82,"l":124.84,"n":5753,"o":125.07,"t":"2024-11-29T05:00:00Z","v":256739,"vw":125.568749},{"c":125.12,"h":125.88,"l":124.23,"n":10726,"o":125.49,"t":"2024-12-02T05:00:00Z","v":1279129,"vw":124.890173},{"c":124.74,"h":125.895,"l":124.44,"n":13360,"o":125.13,"t":"2024-12-03T05:00:00Z","v":755841,"vw":124.901869},{"c":125.36,"h":128.04,"l":125.06,"n":16685,"o":126.27,"t":"2024-12-04T05:00:00Z","v":1141712,"vw":126.052209},{"c":128.02,"h":128.05,"l":125.29,"n":12903,"o":125.37,"t":"2024-12-05T05:00:00Z","v":778593,"vw":127.475206},{"c":126.05,"h":128.01,"l":125.84,"n":11773,"o":127.65,"t":"2024-12-06T05:00:00Z","v":820371,"vw":126.506176},{"c":125.96,"h":126.52,"l":125.29,"n":9050,"o":125.95,"t":"2024-12-09T05:00:00Z","v":689906,"vw":126.033035},{"c":125.92,"h":126.61,"l":125.59,"n":9997,"o":126.2,"t":"2024-12-10T05:00:00Z","v":607766,"vw":126.119877},{"c":126.04,"h":126.93,"l":125.97,"n":9134,"o":126.13,"t":"2024-12-11T05:00:00Z","v":399879,"vw":126.421713},{"c":124.68,"h":126.06,"l":124.68,"n":7282,"o":125.64,"t":"2024-12-12T05:00:00Z","v":371655,"vw":125.131164},{"c":124.5,"h":125,"l":123.95,"n":9607,"o":125,"t":"2024-12-13T05:00:00Z","v":436968,"vw":124.484061},{"c":124.41,"h":124.91,"l":124.05,"n":8346,"o":124.22,"t":"2024-12-16T05:00:00Z","v":815653,"vw":124.458898},{"c":123.7,"h":124.36,"l":123.325,"n":8793,"o":123.43,"t":"2024-12-17T05:00:00Z","v":407030,"vw":123.733075},{"c":119.84,"h":123.65,"l":119.57,"n":14174,"o":123.65,"t":"2024-12-18T05:00:00Z","v":2656915,"vw":121.004727},{"c":119.72,"h":121.35,"l":119.69,"n":13692,"o":121.11,"t":"2024-12-19T05:00:00Z","v":1566664,"vw":120.295411},{"c":120.72,"h":121.54,"l":118.73,"n":10875,"o":119.57,"t":"2024-12-20T05:00:00Z","v":1008928,"vw":120.773116},{"c":120.72,"h":120.72,"l":119.78,"n":12422,"o":120.19,"t":"2024-12-23T05:00:00Z","v":756821,"vw":120.378044},{"c":120.74,"h":120.85,"l":120.33,"n":4904,"o":120.69,"t":"2024-12-24T05:00:00Z","v":282631,"vw":120.620034},{"c":121.08,"h":121.33,"l":120.38,"n":5390,"o":120.38,"t":"2024-12-26T05:00:00Z","v":281793,"vw":121.067158},{"c":120.88,"h":121.23,"l":120.32,"n":6172,"o":120.46,"t":"2024-12-27T05:00:00Z","v":355952,"vw":120.818351},{"c":120.54,"h":120.895,"l":119.64,"n":6769,"o":120.08,"t":"2024-12-30T05:00:00Z","v":478700,"vw":120.432804},{"c":120.51,"h":121.055,"l":120.24,"n":7468,"o":120.58,"t":"2024-12-31T05:00:00Z","v":735814,"vw":120.559957},{"c":119.68,"h":120.91,"l":119.05,"n":10467,"o":120.1,"t":"2025-01-02T05:00:00Z","v":966964,"vw":119.837695},{"c":120.43,"h":120.515,"l":119.03,"n":9528,"o":119.9,"t":"2025-01-03T05:00:00Z","v":481731,"vw":120.071523},{"c":121.56,"h":122.2,"l":120.71,"n":9214,"o":121.76,"t":"2025-01-06T05:00:00Z","v":670806,"vw":121.575538},{"c":121.33,"h":123.17,"l":121.29,"n":10980,"o":122.3,"t":"2025-01-07T05:00:00Z","v":938914,"vw":121.90131},{"c":121.67,"h":121.86,"l":120.315,"n":10627,"o":120.92,"t":"2025-01-08T05:00:00Z","v":663122,"vw":121.303424},{"c":118.42,"h":121.04,"l":118.04,"n":13186,"o":121,"t":"2025-01-10T05:00:00Z","v":731188,"vw":118.88831},{"c":118.77,"h":118.94,"l":117.8,"n":11057,"o":118.04,"t":"2025-01-13T05:00:00Z","v":1761707,"vw":118.721082},{"c":118.63,"h":118.96,"l":117.625,"n":11288,"o":118.94,"t":"2025-01-14T05:00:00Z","v":2009785,"vw":118.541782},{"c":119.78,"h":120.15,"l":119.0908,"n":11950,"o":120,"t":"2025-01-15T05:00:00Z","v":2063455,"vw":119.731298},{"c":120.08,"h":120.17,"l":119.01,"n":11262,"o":119.77,"t":"2025-01-16T05:00:00Z","v":908470,"vw":119.783769},{"c":120.54,"h":120.735,"l":120.02,"n":11579,"o":120.36,"t":"2025-01-17T05:00:00Z","v":1588795,"vw":120.411673},{"c":122.24,"h":122.47,"l":120.405,"n":10300,"o":120.67,"t":"2025-01-21T05:00:00Z","v":1340012,"vw":121.987431},{"c":121.02,"h":122.56,"l":120.64,"n":8439,"o":122.56,"t":"2025-01-22T05:00:00Z","v":1069091,"vw":121.348633},{"c":122.08,"h":122.5,"l":121.42,"n":10641,"o":121.42,"t":"2025-01-23T05:00:00Z","v":2672627,"vw":122.116747},{"c":122.61,"h":122.85,"l":122.12,"n":10265,"o":122.52,"t":"2025-01-24T05:00:00Z","v":2616316,"vw":122.560294},{"c":122.62,"h":122.74,"l":120.81,"n":13625,"o":121,"t":"2025-01-27T05:00:00Z","v":2188049,"vw":122.219248},{"c":123.11,"h":123.45,"l":122.1125,"n":11270,"o":122.21,"t":"2025-01-28T05:00:00Z","v":986583,"vw":122.950841},{"c":122.04,"h":123,"l":121.71,"n":11549,"o":122.63,"t":"2025-01-29T05:00:00Z","v":761884,"vw":122.251586},{"c":123.4,"h":124.35,"l":122.33,"n":12794,"o":122.65,"t":"2025-01-30T05:00:00Z","v":764915,"vw":123.387987},{"c":121.93,"h":123.9,"l":121.89,"n":10703,"o":123.24,"t":"2025-01-31T05:00:00Z","v":871817,"vw":122.610772},{"c":118.81,"h":120.17,"l":116.51,"n":21397,"o":117.4,"t":"2025-02-03T05:00:00Z","v":1661546,"vw":118.726389},{"c":118.69,"h":121.43,"l":118.29,"n":14510,"o":120.96,"t":"2025-02-04T05:00:00Z","v":919627,"vw":119.450237},{"c":119.07,"h":119.46,"l":118,"n":11658,"o":119.2,"t":"2025-02-05T05:00:00Z","v":696998,"vw":118.668836},{"c":119.44,"h":119.725,"l":118.78,"n":11142,"o":119.23,"t":"2025-02-06T05:00:00Z","v":646904,"vw":119.241851},{"c":119.32,"h":119.75,"l":118.5,"n":8994,"o":119.66,"t":"2025-02-07T05:00:00Z","v":1262381,"vw":119.073525},{"c":117.99,"h":119.635,"l":117.91,"n":9098,"o":119.1,"t":"2025-02-10T05:00:00Z","v":1153627,"vw":118.37566},{"c":118.44,"h":118.69,"l":117.02,"n":10966,"o":117.76,"t":"2025-02-11T05:00:00Z","v":544524,"vw":118.201635},{"c":118.37,"h":118.48,"l":117.21,"n":9149,"o":117.57,"t":"2025-02-12T05:00:00Z","v":436511,"vw":117.953064},{"c":119.31,"h":119.46,"l":118.1,"n":11652,"o":118.45,"t":"2025-02-13T05:00:00Z","v":1396212,"vw":119.173825},{"c":119.04,"h":120.09,"l":118.91,"n":9328,"o":119.79,"t":"2025-02-14T05:00:00Z","v":1492766,"vw":119.171939},{"c":120.89,"h":121,"l":118.77,"n":11952,"o":118.81,"t":"2025-02-18T05:00:00Z","v":2186300,"vw":120.764386},{"c":120.55,"h":120.57,"l":119.16,"n":8871,"o":120.24,"t":"2025-02-19T05:00:00Z","v":1467495,"vw":120.437051},{"c":119.66,"h":121.03,"l":119.09,"n":10171,"o":120.55,"t":"2025-02-20T05:00:00Z","v":663483,"vw":119.75881},{"c":118.88,"h":119.915,"l":118.76,"n":17245,"o":119.79,"t":"2025-02-21T05:00:00Z","v":2169988,"vw":119.132667},{"c":118.57,"h":119.69,"l":118.37,"n":12394,"o":119.39,"t":"2025-02-24T05:00:00Z","v":1086233,"vw":119.045686},{"c":119.29,"h":120.89,"l":118.74,"n":13608,"o":120,"t":"2025-02-25T05:00:00Z","v":1364439,"vw":119.545302},{"c":119.48,"h":119.96,"l":118.65,"n":15099,"o":119.375,"t":"2025-02-26T05:00:00Z","v":1161143,"vw":119.399922},{"c":115.21,"h":119.96,"l":113.73,"n":25679,"o":119.2,"t":"2025-02-27T05:00:00Z","v":2238225,"vw":115.769778},{"c":118.17,"h":118.25,"l":115.22,"n":16780,"o":115.82,"t":"2025-02-28T05:00:00Z","v":1123768,"vw":117.407009},{"c":116.85,"h":119.46,"l":115.84,"n":17485,"o":118,"t":"2025-03-03T05:00:00Z","v":1320026,"vw":117.623197},{"c":112.59,"h":115.58,"l":112.18,"n":22058,"o":115.42,"t":"2025-03-04T05:00:00Z","v":1304584,"vw":113.324002},{"c":115.13,"h":115.93,"l":113.205,"n":17472,"o":113.57,"t":"2025-03-05T05:00:00Z","v":2041064,"vw":114.788894},{"c":114.24,"h":116.37,"l":113.87,"n":14702,"o":114.56,"t":"2025-03-06T05:00:00Z","v":920080,"vw":114.859488},{"c":115.07,"h":115.44,"l":113.32,"n":11683,"o":113.61,"t":"2025-03-07T05:00:00Z","v":789374,"vw":114.641652},{"c":112.99,"h":114.25,"l":112.14,"n":12159,"o":113.05,"t":"2025-03-10T04:00:00Z","v":665169,"vw":113.11431},{"c":110.33,"h":113.03,"l":110.13,"n":20668,"o":112.53,"t":"2025-03-11T04:00:00Z","v":1371612,"vw":110.897993},{"c":111.28,"h":111.62,"l":110.38,"n":12952,"o":111.04,"t":"2025-03-12T04:00:00Z","v":1005264,"vw":111.198136},{"c":108.81,"h":111.17,"l":108.76,"n":15919,"o":110.95,"t":"2025-03-13T04:00:00Z","v":2254518,"vw":109.480052},{"c":111.49,"h":111.67,"l":109.57,"n":13563,"o":109.75,"t":"2025-03-14T04:00:00Z","v":1446339,"vw":111.025038},{"c":112.72,"h":113.19,"l":111.22,"n":12578,"o":111.63,"t":"2025-03-17T04:00:00Z","v":1283518,"vw":112.194262},{"c":112.48,"h":113.07,"l":111.77,"n":12119,"o":113.04,"t":"2025-03-18T04:00:00Z","v":692436,"vw":112.375026},{"c":114.22,"h":114.43,"l":112.25,"n":14099,"o":112.61,"t":"2025-03-19T04:00:00Z","v":990806,"vw":113.850973},{"c":113.81,"h":114.18,"l":112.46,"n":9963,"o":113.25,"t":"2025-03-20T04:00:00Z","v":613089,"vw":113.73901},{"c":113.6,"h":114.01,"l":112.68,"n":9670,"o":112.69,"t":"2025-03-21T04:00:00Z","v":758358,"vw":113.479675},{"c":115.91,"h":116.27,"l":114.2,"n":11979,"o":114.25,"t":"2025-03-24T04:00:00Z","v":739053,"vw":115.707808},{"c":116.65,"h":117.33,"l":116.09,"n":10146,"o":117.09,"t":"2025-03-25T04:00:00Z","v":704207,"vw":116.709249},{"c":116.27,"h":117.69,"l":115.82,"n":11300,"o":117.03,"t":"2025-03-26T04:00:00Z","v":748248,"vw":116.577233},{"c":114.71,"h":116.65,"l":114.3,"n":11346,"o":115.91,"t":"2025-03-27T04:00:00Z","v":708559,"vw":114.864538},{"c":112.14,"h":114.86,"l":111.98,"n":12879,"o":114.6,"t":"2025-03-28T04:00:00Z","v":843279,"vw":112.796212},{"c":112.72,"h":113.21,"l":111.0301,"n":13833,"o":111.24,"t":"2025-03-31T04:00:00Z","v":840031,"vw":112.423357},{"c":113.65,"h":113.71,"l":110.73,"n":13903,"o":112.23,"t":"2025-04-01T04:00:00Z","v":828609,"vw":113.069197},{"c":114.72,"h":114.72,"l":112.39,"n":12017,"o":113.08,"t":"2025-04-02T04:00:00Z","v":856745,"vw":114.083275},{"c":115.11,"h":117.8,"l":113.7,"n":24724,"o":113.76,"t":"2025-04-03T04:00:00Z","v":1831291,"vw":115.904146},{"c":110.91,"h":113.73,"l":110.04,"n":32869,"o":112.51,"t":"2025-04-04T04:00:00Z","v":2439436,"vw":111.579219},{"c":109.17,"h":112.11,"l":106.1,"n":30969,"o":106.21,"t":"2025-04-07T04:00:00Z","v":2057431,"vw":109.045124},{"c":108.36,"h":112.33,"l":107.72,"n":32706,"o":111.97,"t":"2025-04-08T04:00:00Z","v":4372695,"vw":108.816364},{"c":113.73,"h":114.01,"l":106.85,"n":41703,"o":107.96,"t":"2025-04-09T04:00:00Z","v":4105163,"vw":112.329693},{"c":109.95,"h":113.45,"l":108.93,"n":26141,"o":113.45,"t":"2025-04-10T04:00:00Z","v":1562466,"vw":110.257027},{"c":113.27,"h":113.63,"l":110.14,"n":19721,"o":110.65,"t":"2025-04-11T04:00:00Z","v":1186754,"vw":112.601515},{"c":115.38,"h":115.505,"l":113.43,"n":19298,"o":114.68,"t":"2025-04-14T04:00:00Z","v":1175403,"vw":114.786946},{"c":115.21,"h":116.61,"l":115.02,"n":15803,"o":115.5,"t":"2025-04-15T04:00:00Z","v":2162593,"vw":115.530954},{"c":115.62,"h":116.24,"l":114.25,"n":14640,"o":115.21,"t":"2025-04-16T04:00:00Z","v":935035,"vw":115.32803},{"c":116.24,"h":116.71,"l":115.45,"n":11544,"o":115.53,"t":"2025-04-17T04:00:00Z","v":1090937,"vw":116.148646},{"c":115.21,"h":116.6,"l":114.63,"n":9832,"o":116,"t":"2025-04-21T04:00:00Z","v":600060,"vw":115.236993},{"c":117.97,"h":117.97,"l":115.41,"n":14226,"o":115.82,"t":"2025-04-22T04:00:00Z","v":5486237,"vw":117.383124},{"c":117.79,"h":119.86,"l":117.41,"n":15477,"o":119.27,"t":"2025-04-23T04:00:00Z","v":1099753,"vw":118.320471},{"c":117.67,"h":117.72,"l":116.34,"n":11439,"o":117.69,"t":"2025-04-24T04:00:00Z","v":973595,"vw":117.154453},{"c":117.76,"h":118.02,"l":116.78,"n":10380,"o":117.55,"t":"2025-04-25T04:00:00Z","v":787288,"vw":117.423172},{"c":118.58,"h":118.68,"l":117.68,"n":11341,"o":117.8,"t":"2025-04-28T04:00:00Z","v":1006227,"vw":118.356326},{"c":119.9,"h":119.9,"l":118.3901,"n":11521,"o":118.47,"t":"2025-04-29T04:00:00Z","v":789289,"vw":119.360707},{"c":119.88,"h":120.11,"l":117.43,"n":12266,"o":118.92,"t":"2025-04-30T04:00:00Z","v":841504,"vw":119.02186},{"c":120.02,"h":120.66,"l":119.5,"n":10935,"o":119.82,"t":"2025-05-01T04:00:00Z","v":721427,"vw":120.128543},{"c":121.27,"h":121.73,"l":120.79,"n":12489,"o":121.36,"t":"2025-05-02T04:00:00Z","v":863930,"vw":121.334059},{"c":120.97,"h":121.56,"l":120.73,"n":9281,"o":121.14,"t":"2025-05-05T04:00:00Z","v":519986,"vw":121.170472},{"c":120.16,"h":121.225,"l":120.08,"n":8480,"o":120.81,"t":"2025-05-06T04:00:00Z","v":605886,"vw":120.509039},{"c":120.19,"h":120.96,"l":119.93,"n":9980,"o":120.03,"t":"2025-05-07T04:00:00Z","v":692909,"vw":120.469978},{"c":119.83,"h":121.2086,"l":119.5893,"n":12135,"o":120.3,"t":"2025-05-08T04:00:00Z","v":2021295,"vw":119.908364},{"c":120.28,"h":120.62,"l":119.77,"n":10109,"o":120.62,"t":"2025-05-09T04:00:00Z","v":1540197,"vw":120.248886},{"c":120.86,"h":121.36,"l":120.32,"n":13908,"o":121.04,"t":"2025-05-12T04:00:00Z","v":2322734,"vw":120.841889},{"c":121.8,"h":121.9,"l":120.6601,"n":14986,"o":121.3,"t":"2025-05-13T04:00:00Z","v":820983,"vw":121.544636},{"c":122.53,"h":122.66,"l":121.61,"n":14938,"o":122.27,"t":"2025-05-14T04:00:00Z","v":1180348,"vw":122.200458},{"c":124.78,"h":124.88,"l":122.5,"n":19186,"o":122.5,"t":"2025-05-15T04:00:00Z","v":1727532,"vw":124.127219},{"c":125.82,"h":126.05,"l":124.67,"n":20065,"o":125,"t":"2025-05-16T04:00:00Z","v":2305379,"vw":125.668893},{"c":127.14,"h":127.44,"l":125.2127,"n":15973,"o":125.55,"t":"2025-05-19T04:00:00Z","v":940076,"vw":127.088803},{"c":126.48,"h":127.475,"l":126.26,"n":22370,"o":127,"t":"2025-05-20T04:00:00Z","v":1619863,"vw":126.771479},{"c":125.82,"h":126.69,"l":125.7,"n":17556,"o":126.24,"t":"2025-05-21T04:00:00Z","v":1104115,"vw":126.152087},{"c":126.52,"h":127,"l":124.87,"n":16091,"o":125.66,"t":"2025-05-22T04:00:00Z","v":1211130,"vw":126.379872},{"c":128.43,"h":128.73,"l":126.07,"n":22047,"o":126.44,"t":"2025-05-23T04:00:00Z","v":1355606,"vw":128.080497},{"c":128.86,"h":129.42,"l":128.03,"n":20423,"o":128.31,"t":"2025-05-27T04:00:00Z","v":1344909,"vw":128.888842},{"c":128.94,"h":129.46,"l":128.41,"n":18932,"o":128.43,"t":"2025-05-28T04:00:00Z","v":1044474,"vw":129.09222},{"c":125,"h":128.75,"l":124.27,"n":33147,"o":128.67,"t":"2025-05-29T04:00:00Z","v":2218112,"vw":125.25345},{"c":126.66,"h":127.17,"l":124.19,"n":23166,"o":124.88,"t":"2025-05-30T04:00:00Z","v":1359805,"vw":126.374554},{"c":127.87,"h":127.96,"l":126.22,"n":17428,"o":126.27,"t":"2025-06-02T04:00:00Z","v":1063091,"vw":127.323994},{"c":127.49,"h":128.315,"l":127.42,"n":17999,"o":127.76,"t":"2025-06-03T04:00:00Z","v":1023934,"vw":127.75935},{"c":127.37,"h":127.98,"l":127.2,"n":16973,"o":127.78,"t":"2025-06-04T04:00:00Z","v":800511,"vw":127.560602},{"c":126.96,"h":128.5,"l":126.91,"n":15362,"o":128.27,"t":"2025-06-05T04:00:00Z","v":894953,"vw":127.250258},{"c":127.53,"h":128.14,"l":127.31,"n":16930,"o":127.5,"t":"2025-06-06T04:00:00Z","v":885927,"vw":127.529131},{"c":127.61,"h":127.82,"l":127.1,"n":11214,"o":127.29,"t":"2025-06-09T04:00:00Z","v":1050001,"vw":127.550491},{"c":128.31,"h":128.35,"l":127.7,"n":10977,"o":128.01,"t":"2025-06-10T04:00:00Z","v":1022850,"vw":128.077588},{"c":127.88,"h":129.04,"l":127.86,"n":12066,"o":128.79,"t":"2025-06-11T04:00:00Z","v":670855,"vw":128.289011},{"c":128.82,"h":128.87,"l":128.085,"n":11929,"o":128.34,"t":"2025-06-12T04:00:00Z","v":541644,"vw":128.544599},{"c":127.75,"h":128.62,"l":127.35,"n":14144,"o":128.02,"t":"2025-06-13T04:00:00Z","v":783785,"vw":127.893685},{"c":128.88,"h":130,"l":128.24,"n":13743,"o":128.59,"t":"2025-06-16T04:00:00Z","v":811402,"vw":129.32499},{"c":127.99,"h":129.03,"l":127.69,"n":12097,"o":128.63,"t":"2025-06-17T04:00:00Z","v":566375,"vw":128.212857},{"c":128.07,"h":128.86,"l":127.98,"n":14575,"o":128.4,"t":"2025-06-18T04:00:00Z","v":719839,"vw":128.306308},{"c":127.29,"h":128.94,"l":127.15,"n":13030,"o":128.74,"t":"2025-06-20T04:00:00Z","v":840424,"vw":127.400747},{"c":127.19,"h":127.215,"l":126.02,"n":15079,"o":126.8,"t":"2025-06-23T04:00:00Z","v":912772,"vw":126.887002},{"c":128.32,"h":129,"l":127.9,"n":20144,"o":127.985,"t":"2025-06-24T04:00:00Z","v":1085705,"vw":128.466731},{"c":128.07,"h":128.32,"l":127.49,"n":13755,"o":128.19,"t":"2025-06-25T04:00:00Z","v":1596014,"vw":127.938025},{"c":130.17,"h":130.51,"l":128.59,"n":17324,"o":128.72,"t":"2025-06-26T04:00:00Z","v":973914,"vw":129.933274},{"c":129.71,"h":130.955,"l":129.23,"n":12576,"o":130.13,"t":"2025-06-27T04:00:00Z","v":731473,"vw":129.984164},{"c":131.55,"h":131.69,"l":129.92,"n":17844,"o":130.01,"t":"2025-06-30T04:00:00Z","v":828090,"vw":131.245203},{"c":132.26,"h":132.425,"l":131.36,"n":10805,"o":131.36,"t":"2025-07-01T04:00:00Z","v":517633,"vw":132.100793},{"c":131.17,"h":131.88,"l":130.81,"n":19546,"o":131.59,"t":"2025-07-02T04:00:00Z","v":1451971,"vw":131.271038},{"c":132.64,"h":132.69,"l":131.38,"n":10476,"o":131.58,"t":"2025-07-03T04:00:00Z","v":455532,"vw":132.300657},{"c":131.83,"h":133.36,"l":131.49,"n":13977,"o":131.61,"t":"2025-07-07T04:00:00Z","v":735113,"vw":132.130012},{"c":131.76,"h":132.27,"l":131.38,"n":13769,"o":131.76,"t":"2025-07-08T04:00:00Z","v":758847,"vw":131.830742},{"c":132.43,"h":132.79,"l":131.9,"n":10791,"o":132.22,"t":"2025-07-09T04:00:00Z","v":1541701,"vw":132.418449},{"c":133.29,"h":133.84,"l":132.19,"n":13682,"o":132.34,"t":"2025-07-10T04:00:00Z","v":1887462,"vw":133.284818},{"c":131.76,"h":132.78,"l":131.2533,"n":13265,"o":132.64,"t":"2025-07-11T04:00:00Z","v":942022,"vw":131.846191},{"c":131.82,"h":131.885,"l":131.16,"n":10724,"o":131.58,"t":"2025-07-14T04:00:00Z","v":1684505,"vw":131.786264},{"c":130.64,"h":132.1,"l":130.4603,"n":14588,"o":132.03,"t":"2025-07-15T04:00:00Z","v":986226,"vw":130.813894},{"c":131.99,"h":132.02,"l":130.53,"n":13615,"o":130.67,"t":"2025-07-16T04:00:00Z","v":743543,"vw":131.439695},{"c":133.02,"h":133.08,"l":130.8,"n":12330,"o":131.29,"t":"2025-07-17T04:00:00Z","v":920844,"vw":132.600457},{"c":132.81,"h":133.66,"l":132.43,"n":10259,"o":133.65,"t":"2025-07-18T04:00:00Z","v":475445,"vw":132.719002},{"c":133.61,"h":133.68,"l":132.9401,"n":15939,"o":133.18,"t":"2025-07-21T04:00:00Z","v":3336007,"vw":133.417173},{"c":133.15,"h":133.5634,"l":132.8,"n":24435,"o":133.34,"t":"2025-07-22T04:00:00Z","v":1804161,"vw":133.177674},{"c":134.21,"h":134.255,"l":133.32,"n":19123,"o":133.56,"t":"2025-07-23T04:00:00Z","v":4204980,"vw":133.942351},{"c":132.02,"h":133.11,"l":131.93,"n":16629,"o":132.74,"t":"2025-07-24T04:00:00Z","v":937337,"vw":132.41358},{"c":132.05,"h":132.1,"l":130.94,"n":13423,"o":131.18,"t":"2025-07-25T04:00:00Z","v":677694,"vw":131.823327},{"c":130.45,"h":131.82,"l":130.3,"n":11506,"o":131.68,"t":"2025-07-28T04:00:00Z","v":589900,"vw":130.737111},{"c":129.7,"h":130.35,"l":129.08,"n":17835,"o":130.27,"t":"2025-07-29T04:00:00Z","v":908447,"vw":129.595291},{"c":129.39,"h":130.0659,"l":128.89,"n":13702,"o":129.41,"t":"2025-07-30T04:00:00Z","v":713913,"vw":129.482059},{"c":128.46,"h":129.54,"l":128.14,"n":14736,"o":129.19,"t":"2025-07-31T04:00:00Z","v":1050802,"vw":128.579163},{"c":128.61,"h":128.87,"l":127.38,"n":18896,"o":127.92,"t":"2025-08-01T04:00:00Z","v":1246412,"vw":128.29475},{"c":129.92,"h":130.015,"l":129.04,"n":8353,"o":129.04,"t":"2025-08-04T04:00:00Z","v":386422,"vw":129.793775},{"c":130.73,"h":130.86,"l":128.95,"n":14167,"o":129.05,"t":"2025-08-05T04:00:00Z","v":715199,"vw":130.366441},{"c":132.21,"h":132.3,"l":131.06,"n":14136,"o":131.47,"t":"2025-08-06T04:00:00Z","v":834943,"vw":132.000621},{"c":132.44,"h":133.02,"l":132.03,"n":12555,"o":132.74,"t":"2025-08-07T04:00:00Z","v":912311,"vw":132.360097},{"c":132.6,"h":133.15,"l":132.27,"n":14949,"o":132.81,"t":"2025-08-08T04:00:00Z","v":1848631,"vw":132.615868},{"c":133.43,"h":133.75,"l":132.51,"n":15184,"o":132.51,"t":"2025-08-11T04:00:00Z","v":1887281,"vw":133.419188},{"c":134.8,"h":135.09,"l":133.66,"n":16725,"o":133.83,"t":"2025-08-12T04:00:00Z","v":975009,"vw":134.643521},{"c":135.91,"h":136.01,"l":135.35,"n":15583,"o":135.44,"t":"2025-08-13T04:00:00Z","v":2295494,"vw":135.854907},{"c":136.59,"h":136.59,"l":135.04,"n":16985,"o":135.27,"t":"2025-08-14T04:00:00Z","v":1349322,"vw":136.343879},{"c":136.43,"h":137.25,"l":136.32,"n":13219,"o":136.88,"t":"2025-08-15T04:00:00Z","v":771993,"vw":136.58657},{"c":136.4,"h":136.59,"l":136.035,"n":10733,"o":136.25,"t":"2025-08-18T04:00:00Z","v":595105,"vw":136.330834},{"c":136.32,"h":136.5959,"l":135.95,"n":12930,"o":136.03,"t":"2025-08-19T04:00:00Z","v":676384,"vw":136.256463},{"c":136.49,"h":136.78,"l":136.13,"n":12509,"o":136.28,"t":"2025-08-20T04:00:00Z","v":615913,"vw":136.529392},{"c":136.2,"h":136.79,"l":135.92,"n":13009,"o":136.13,"t":"2025-08-21T04:00:00Z","v":766562,"vw":136.363801},{"c":137.88,"h":138.335,"l":135.97,"n":14836,"o":136.43,"t":"2025-08-22T04:00:00Z","v":700768,"vw":137.724552},{"c":136.23,"h":137.78,"l":136.21,"n":15722,"o":137.78,"t":"2025-08-25T04:00:00Z","v":845675,"vw":136.633358},{"c":137.68,"h":137.7,"l":136.1,"n":21860,"o":136.25,"t":"2025-08-26T04:00:00Z","v":1387816,"vw":137.164565},{"c":145.26,"h":147.64,"l":141.37,"n":41386,"o":141.5,"t":"2025-08-27T04:00:00Z","v":3183382,"vw":145.621729},{"c":145.85,"h":146.33,"l":144.43,"n":20863,"o":145.59,"t":"2025-08-28T04:00:00Z","v":1115479,"vw":145.612338},{"c":145.36,"h":145.95,"l":144.92,"n":14547,"o":145.555,"t":"2025-08-29T04:00:00Z","v":858678,"vw":145.458436},{"c":144.75,"h":144.99,"l":143.2,"n":13885,"o":143.81,"t":"2025-09-02T04:00:00Z","v":1014289,"vw":144.238649},{"c":145.64,"h":145.66,"l":144.72,"n":14824,"o":145,"t":"2025-09-03T04:00:00Z","v":653592,"vw":145.330062},{"c":145.81,"h":146.3,"l":145.19,"n":12270,"o":146.03,"t":"2025-09-04T04:00:00Z","v":577160,"vw":145.793409},{"c":144.49,"h":146.5,"l":143.97,"n":17413,"o":145.93,"t":"2025-09-05T04:00:00Z","v":974569,"vw":144.763635},{"c":144.61,"h":145.33,"l":144.171,"n":11522,"o":145.05,"t":"2025-09-08T04:00:00Z","v":1062998,"vw":144.673662},{"c":143.99,"h":144.96,"l":143.941,"n":16072,"o":144.33,"t":"2025-09-09T04:00:00Z","v":749274,"vw":144.324965},{"c":144.14,"h":144.68,"l":143.97,"n":14920,"o":144.07,"t":"2025-09-10T04:00:00Z","v":765622,"vw":144.206101},{"c":145.13,"h":145.21,"l":144.28,"n":14653,"o":144.55,"t":"2025-09-11T04:00:00Z","v":635589,"vw":144.981104},{"c":144.14,"h":144.95,"l":143.995,"n":13325,"o":144.88,"t":"2025-09-12T04:00:00Z","v":585417,"vw":144.36172},{"c":145.39,"h":145.42,"l":144.04,"n":18262,"o":144.51,"t":"2025-09-15T04:00:00Z","v":800765,"vw":144.992241},{"c":146.04,"h":146.5,"l":145.18,"n":20839,"o":145.4,"t":"2025-09-16T04:00:00Z","v":830220,"vw":145.984992},{"c":146.34,"h":146.95,"l":145.72,"n":19159,"o":146.62,"t":"2025-09-17T04:00:00Z","v":1139579,"vw":146.446847},{"c":146.16,"h":146.66,"l":145.54,"n":17880,"o":145.99,"t":"2025-09-18T04:00:00Z","v":790846,"vw":146.251701},{"c":147.26,"h":147.54,"l":146.19,"n":19244,"o":146.52,"t":"2025-09-19T04:00:00Z","v":943195,"vw":147.185521},{"c":148.6,"h":148.81,"l":147.205,"n":20126,"o":147.61,"t":"2025-09-22T04:00:00Z","v":971436,"vw":148.361671},{"c":148.05,"h":149.26,"l":148.05,"n":20000,"o":148.73,"t":"2025-09-23T04:00:00Z","v":836805,"vw":148.400014},{"c":147.28,"h":148.33,"l":146.99,"n":19743,"o":147.67,"t":"2025-09-24T04:00:00Z","v":776331,"vw":147.453878},{"c":146.23,"h":147.09,"l":145.8601,"n":19635,"o":146.6,"t":"2025-09-25T04:00:00Z","v":991284,"vw":146.186151},{"c":146.11,"h":146.74,"l":145.91,"n":17662,"o":146.66,"t":"2025-09-26T04:00:00Z","v":687384,"vw":146.215307},{"c":146.96,"h":147.66,"l":146.32,"n":26214,"o":146.38,"t":"2025-09-29T04:00:00Z","v":1079069,"vw":147.176295},{"c":147.32,"h":147.47,"l":145.905,"n":18263,"o":147.05,"t":"2025-09-30T04:00:00Z","v":797148,"vw":146.835946},{"c":147.2,"h":148,"l":147.05,"n":18385,"o":147.16,"t":"2025-10-01T04:00:00Z","v":803454,"vw":147.520954},{"c":146.42,"h":147.5,"l":145.79,"n":15628,"o":147.5,"t":"2025-10-02T04:00:00Z","v":585030,"vw":146.396078},{"c":146.96,"h":147.1701,"l":146.42,"n":17178,"o":146.55,"t":"2025-10-03T04:00:00Z","v":723820,"vw":146.912848},{"c":147.03,"h":147.47,"l":145.91,"n":15639,"o":147.2,"t":"2025-10-06T04:00:00Z","v":1041086,"vw":146.825919},{"c":145.87,"h":147.2,"l":145.86,"n":16201,"o":146.85,"t":"2025-10-07T04:00:00Z","v":1034794,"vw":146.248324},{"c":145.04,"h":146.47,"l":144.74,"n":18698,"o":146.35,"t":"2025-10-08T04:00:00Z","v":875574,"vw":145.142809},{"c":145.26,"h":145.56,"l":144.655,"n":16303,"o":145.32,"t":"2025-10-09T04:00:00Z","v":1260624,"vw":145.226277},{"c":143.64,"h":146.29,"l":143.52,"n":23033,"o":145.99,"t":"2025-10-10T04:00:00Z","v":1216285,"vw":144.671293},{"c":144.58,"h":144.915,"l":143.97,"n":11412,"o":144.41,"t":"2025-10-13T04:00:00Z","v":508140,"vw":144.593852},{"c":145.44,"h":145.7466,"l":143.13,"n":14812,"o":143.72,"t":"2025-10-14T04:00:00Z","v":689588,"vw":145.196228},{"c":146.78,"h":146.94,"l":145.57,"n":16093,"o":145.69,"t":"2025-10-15T04:00:00Z","v":1152377,"vw":146.721435},{"c":145.31,"h":147.3,"l":144.69,"n":26010,"o":146.8,"t":"2025-10-16T04:00:00Z","v":1358020,"vw":145.640683},{"c":145.79,"h":146.1,"l":144.29,"n":17374,"o":144.59,"t":"2025-10-17T04:00:00Z","v":1401849,"vw":145.742347},{"c":146.94,"h":147.37,"l":145.57,"n":14251,"o":145.57,"t":"2025-10-20T04:00:00Z","v":1288676,"vw":146.940826},{"c":146.6,"h":147.54,"l":146.5,"n":12646,"o":147.19,"t":"2025-10-21T04:00:00Z","v":2129679,"vw":146.637628},{"c":146.8,"h":147.17,"l":146.361,"n":16775,"o":146.6,"t":"2025-10-22T04:00:00Z","v":535220,"vw":146.72597},{"c":147.47,"h":147.735,"l":146.75,"n":16609,"o":146.93,"t":"2025-10-23T04:00:00Z","v":559092,"vw":147.395879},{"c":147.78,"h":148.16,"l":147.26,"n":20360,"o":147.59,"t":"2025-10-24T04:00:00Z","v":3877169,"vw":147.801079},{"c":148.23,"h":148.31,"l":146,"n":19428,"o":146.93,"t":"2025-10-27T04:00:00Z","v":1842126,"vw":147.262155},{"c":149.05,"h":149.44,"l":147.62,"n":19197,"o":148.36,"t":"2025-10-28T04:00:00Z","v":1076191,"vw":148.847409},{"c":146.69,"h":149.25,"l":146.37,"n":16185,"o":149.05,"t":"2025-10-29T04:00:00Z","v":612904,"vw":147.556382},{"c":145.9,"h":147.12,"l":145.355,"n":17536,"o":146.47,"t":"2025-10-30T04:00:00Z","v":1234932,"vw":146.113575},{"c":146.5,"h":146.76,"l":145.065,"n":18217,"o":145.47,"t":"2025-10-31T04:00:00Z","v":744372,"vw":146.406188},{"c":147.41,"h":147.7353,"l":145.7,"n":15712,"o":146.11,"t":"2025-11-03T05:00:00Z","v":633410,"vw":147.020672},{"c":145.77,"h":146.88,"l":145.33,"n":21382,"o":146.06,"t":"2025-11-04T05:00:00Z","v":965478,"vw":145.903087},{"c":145.66,"h":145.88,"l":144.76,"n":18408,"o":145.23,"t":"2025-11-05T05:00:00Z","v":823179,"vw":145.460723},{"c":145.41,"h":145.9878,"l":144.67,"n":15937,"o":145.85,"t":"2025-11-06T05:00:00Z","v":568830,"vw":145.344033},{"c":145.46,"h":145.495,"l":143.38,"n":20302,"o":145.45,"t":"2025-11-07T05:00:00Z","v":1082791,"vw":144.748655},{"c":146.89,"h":147.03,"l":145.68,"n":20199,"o":145.99,"t":"2025-11-10T05:00:00Z","v":2461621,"vw":146.740578},{"c":147.72,"h":148.16,"l":147,"n":19918,"o":147,"t":"2025-11-11T05:00:00Z","v":988157,"vw":147.765849},{"c":148.97,"h":149.02,"l":146.91,"n":17285,"o":147.78,"t":"2025-11-12T05:00:00Z","v":812721,"vw":148.324182},{"c":146.77,"h":149.215,"l":145.85,"n":18851,"o":148.57,"t":"2025-11-13T05:00:00Z","v":810097,"vw":147.19841},{"c":146.56,"h":146.56,"l":144.5557,"n":21273,"o":146,"t":"2025-11-14T05:00:00Z","v":2137593,"vw":146.341084},{"c":147.13,"h":148.27,"l":146.44,"n":20827,"o":147.02,"t":"2025-11-17T05:00:00Z","v":1729018,"vw":147.175211},{"c":149.11,"h":149.365,"l":145.71,"n":26866,"o":146.77,"t":"2025-11-18T05:00:00Z","v":1680649,"vw":148.338767},{"c":148.27,"h":149,"l":147.33,"n":19719,"o":148.47,"t":"2025-11-19T05:00:00Z","v":866000,"vw":148.268073},{"c":147.35,"h":150.04,"l":146.76,"n":22278,"o":146.77,"t":"2025-11-20T05:00:00Z","v":1618877,"vw":147.663963},{"c":149.99,"h":150.25,"l":147.45,"n":26558,"o":148.29,"t":"2025-11-21T05:00:00Z","v":1532498,"vw":149.475418},{"c":149.71,"h":150.85,"l":149.13,"n":22751,"o":150.27,"t":"2025-11-24T05:00:00Z","v":1008236,"vw":150.091468},{"c":152.22,"h":152.79,"l":150.01,"n":19223,"o":150.32,"t":"2025-11-25T05:00:00Z","v":879049,"vw":151.471816},{"c":153.19,"h":153.26,"l":152.4,"n":20028,"o":152.55,"t":"2025-11-26T05:00:00Z","v":787667,"vw":152.893274},{"c":154.09,"h":154.64,"l":153.24,"n":9820,"o":154,"t":"2025-11-28T05:00:00Z","v":374257,"vw":154.050217},{"c":152.89,"h":154.43,"l":152.56,"n":24636,"o":154.03,"t":"2025-12-01T05:00:00Z","v":953686,"vw":153.214461},{"c":154.43,"h":155.12,"l":152.505,"n":24098,"o":153.16,"t":"2025-12-02T05:00:00Z","v":1459067,"vw":154.264426},{"c":156.68,"h":157.98,"l":154.5,"n":24695,"o":155.54,"t":"2025-12-03T05:00:00Z","v":1327155,"vw":156.322332},{"c":160.56,"h":161.54,"l":157.64,"n":29811,"o":158.58,"t":"2025-12-04T05:00:00Z","v":1471104,"vw":160.384301},{"c":162.48,"h":162.955,"l":160.91,"n":22508,"o":161.16,"t":"2025-12-05T05:00:00Z","v":1062085,"vw":162.196702},{"c":163.39,"h":163.77,"l":162.55,"n":24088,"o":162.91,"t":"2025-12-08T05:00:00Z","v":2316968,"vw":163.257652},{"c":163.2,"h":164.35,"l":163.14,"n":17911,"o":163.54,"t":"2025-12-09T05:00:00Z","v":1109554,"vw":163.679392},{"c":165.14,"h":165.82,"l":163.14,"n":17768,"o":163.47,"t":"2025-12-10T05:00:00Z","v":821866,"vw":164.749527},{"c":167.02,"h":167.21,"l":165.11,"n":18106,"o":166.54,"t":"2025-12-11T05:00:00Z","v":1232213,"vw":166.396599},{"c":165.86,"h":167.91,"l":165.45,"n":18665,"o":167.3,"t":"2025-12-12T05:00:00Z","v":1585915,"vw":166.068066},{"c":167.09,"h":167.78,"l":165.62,"n":14212,"o":165.72,"t":"2025-12-15T05:00:00Z","v":1006523,"vw":167.085643},{"c":166.37,"h":167.35,"l":165.95,"n":14237,"o":167.155,"t":"2025-12-16T05:00:00Z","v":929166,"vw":166.740954},{"c":165.29,"h":166.82,"l":164.5701,"n":16889,"o":166.47,"t":"2025-12-17T05:00:00Z","v":883324,"vw":165.255486},{"c":167.14,"h":168.15,"l":165.89,"n":19194,"o":165.89,"t":"2025-12-18T05:00:00Z","v":1050228,"vw":167.484241},{"c":168.74,"h":169.89,"l":167.63,"n":18199,"o":168,"t":"2025-12-19T05:00:00Z","v":1022556,"vw":168.906771},{"c":169.83,"h":170.48,"l":168.46,"n":13980,"o":169.29,"t":"2025-12-22T05:00:00Z","v":724157,"vw":169.796764},{"c":170.91,"h":171.19,"l":169.7,"n":13661,"o":170.09,"t":"2025-12-23T05:00:00Z","v":545181,"vw":170.846541},{"c":171.2,"h":171.84,"l":170.63,"n":11852,"o":171.13,"t":"2025-12-24T05:00:00Z","v":697914,"vw":171.342231},{"c":171.51,"h":171.8,"l":170.75,"n":8782,"o":171.8,"t":"2025-12-26T05:00:00Z","v":306191,"vw":171.240052},{"c":171.74,"h":172.38,"l":170.93,"n":16919,"o":170.97,"t":"2025-12-29T05:00:00Z","v":659308,"vw":171.856861},{"c":171.59,"h":172.37,"l":171.435,"n":19629,"o":171.78,"t":"2025-12-30T05:00:00Z","v":695402,"vw":171.867292},{"c":170.49,"h":171.58,"l":170.49,"n":17674,"o":171.58,"t":"2025-12-31T05:00:00Z","v":729724,"vw":170.891358},{"c":170.78,"h":171.24,"l":169.97,"n":15911,"o":171.24,"t":"2026-01-02T05:00:00Z","v":671222,"vw":170.599748},{"c":173.11,"h":173.2,"l":170.56,"n":20599,"o":170.58,"t":"2026-01-05T05:00:00Z","v":1018309,"vw":172.598992},{"c":170.42,"h":174.61,"l":170.37,"n":24513,"o":173.52,"t":"2026-01-06T05:00:00Z","v":1115596,"vw":171.737999},{"c":169.16,"h":170.68,"l":168.92,"n":15498,"o":170.27,"t":"2026-01-07T05:00:00Z","v":594310,"vw":169.487929},{"c":169.55,"h":170.78,"l":168.73,"n":15020,"o":168.84,"t":"2026-01-08T05:00:00Z","v":591843,"vw":169.70378},{"c":169.19,"h":170.12,"l":168.8,"n":14599,"o":169.49,"t":"2026-01-09T05:00:00Z","v":859834,"vw":169.472464},{"c":169.65,"h":169.69,"l":168.3,"n":16489,"o":168.81,"t":"2026-01-12T05:00:00Z","v":2863667,"vw":169.555263},{"c":168.94,"h":170.14,"l":167.82,"n":19517,"o":170.13,"t":"2026-01-13T05:00:00Z","v":2126833,"vw":168.875205},{"c":168.6,"h":169.05,"l":167.5,"n":15585,"o":168.66,"t":"2026-01-14T05:00:00Z","v":739335,"vw":168.36039},{"c":169.33,"h":169.44,"l":168.59,"n":15905,"o":168.71,"t":"2026-01-15T05:00:00Z","v":539731,"vw":169.137133},{"c":169.18,"h":169.43,"l":168.555,"n":17494,"o":168.88,"t":"2026-01-16T05:00:00Z","v":1971515,"vw":169.130008},{"c":167.44,"h":169.66,"l":167.34,"n":25178,"o":169.46,"t":"2026-01-20T05:00:00Z","v":1286472,"vw":168.016874},{"c":168,"h":168.92,"l":166.15,"n":20821,"o":168.2,"t":"2026-01-21T05:00:00Z","v":1150043,"vw":167.882303},{"c":168.86,"h":169.5472,"l":168.12,"n":18860,"o":168.61,"t":"2026-01-22T05:00:00Z","v":779645,"vw":168.893392},{"c":169.72,"h":169.94,"l":168.05,"n":26020,"o":168.92,"t":"2026-01-23T05:00:00Z","v":6532419,"vw":168.970773},{"c":167.32,"h":169.32,"l":166.63,"n":29422,"o":168.62,"t":"2026-01-26T05:00:00Z","v":2382046,"vw":167.711433},{"c":168.84,"h":169.2,"l":167.45,"n":28804,"o":167.78,"t":"2026-01-27T05:00:00Z","v":1355096,"vw":168.632277},{"c":166.58,"h":168.79,"l":164.9494,"n":37403,"o":168.66,"t":"2026-01-28T05:00:00Z","v":1704608,"vw":166.233036},{"c":168.78,"h":168.92,"l":166.565,"n":28685,"o":167.36,"t":"2026-01-29T05:00:00Z","v":1607097,"vw":168.116162},{"c":166.23,"h":168.51,"l":165.34,"n":19983,"o":167.74,"t":"2026-01-30T05:00:00Z","v":966064,"vw":166.643884},{"c":168.61,"h":168.95,"l":165.78,"n":17376,"o":166.05,"t":"2026-02-02T05:00:00Z","v":755800,"vw":168.123012},{"c":170.56,"h":170.74,"l":168.12,"n":23108,"o":168.61,"t":"2026-02-03T05:00:00Z","v":1243767,"vw":169.802851},{"c":170.02,"h":171.55,"l":169.565,"n":17473,"o":170.85,"t":"2026-02-04T05:00:00Z","v":1737253,"vw":170.502527},{"c":168.84,"h":170.72,"l":167.86,"n":27518,"o":169,"t":"2026-02-05T05:00:00Z","v":1100648,"vw":169.154678},{"c":170.4,"h":171.17,"l":169.68,"n":26970,"o":170.17,"t":"2026-02-06T05:00:00Z","v":1124125,"vw":170.428438},{"c":174.16,"h":174.29,"l":171.49,"n":20760,"o":171.61,"t":"2026-02-09T05:00:00Z","v":794122,"vw":173.116632},{"c":175.46,"h":176.19,"l":174.54,"n":20600,"o":174.83,"t":"2026-02-10T05:00:00Z","v":835865,"vw":175.425569},{"c":172.95,"h":176.05,"l":172.69,"n":20475,"o":176,"t":"2026-02-11T05:00:00Z","v":3006425,"vw":173.2394},{"c":169.35,"h":174.55,"l":168.61,"n":30364,"o":173.25,"t":"2026-02-12T05:00:00Z","v":2561786,"vw":169.702657},{"c":169.47,"h":169.84,"l":167.3,"n":20240,"o":168.7,"t":"2026-02-13T05:00:00Z","v":1503431,"vw":169.00413},{"c":169.41,"h":170.11,"l":168.07,"n":24766,"o":168.7,"t":"2026-02-17T05:00:00Z","v":1416885,"vw":169.234166},{"c":170.75,"h":171.28,"l":169.94,"n":20918,"o":169.94,"t":"2026-02-18T05:00:00Z","v":959162,"vw":170.607713},{"c":170.7,"h":170.875,"l":169.1,"n":13523,"o":170.7,"t":"2026-02-19T05:00:00Z","v":452814,"vw":170.167959},{"c":172.47,"h":172.52,"l":170.26,"n":22173,"o":171,"t":"2026-02-20T05:00:00Z","v":1002470,"vw":171.889677},{"c":170.59,"h":173.55,"l":169.545,"n":28635,"o":172.59,"t":"2026-02-23T05:00:00Z","v":1341161,"vw":170.712011},{"c":170.65,"h":170.87,"l":168.63,"n":20372,"o":169.99,"t":"2026-02-24T05:00:00Z","v":973642,"vw":170.038072},{"c":173.64,"h":174.84,"l":171.01,"n":25052,"o":171.06,"t":"2026-02-25T05:00:00Z","v":1252899,"vw":173.355873},{"c":169.83,"h":173.34,"l":168.5022,"n":32282,"o":173.34,"t":"2026-02-26T05:00:00Z","v":1701448,"vw":170.077831},{"c":167.23,"h":170.9301,"l":166.18,"n":33138,"o":169.89,"t":"2026-02-27T05:00:00Z","v":2485690,"vw":167.273201},{"c":168.62,"h":168.93,"l":163.55,"n":25325,"o":164.5,"t":"2026-03-02T05:00:00Z","v":1055990,"vw":167.378049},{"c":165.9,"h":167.11,"l":163.55,"n":23038,"o":165.15,"t":"2026-03-03T05:00:00Z","v":992889,"vw":165.43103},{"c":165.95,"h":167.67,"l":165.33,"n":16551,"o":167.67,"t":"2026-03-04T05:00:00Z","v":1150689,"vw":166.404531},{"c":164.41,"h":166.32,"l":163.17,"n":20628,"o":165.15,"t":"2026-03-05T05:00:00Z","v":1372090,"vw":164.358229},{"c":163.52,"h":164.19,"l":161.31,"n":22662,"o":162.54,"t":"2026-03-06T05:00:00Z","v":1174687,"vw":162.946942},{"c":163.44,"h":164.3,"l":160.67,"n":28108,"o":161.61,"t":"2026-03-09T04:00:00Z","v":1447002,"vw":162.749977},{"c":165.41,"h":167.17,"l":163.76,"n":24243,"o":164.31,"t":"2026-03-10T04:00:00Z","v":1256081,"vw":165.678274},{"c":165,"h":166.12,"l":164.4,"n":24457,"o":165.485,"t":"2026-03-11T04:00:00Z","v":1157333,"vw":165.239515},{"c":162.97,"h":164.11,"l":162.31,"n":20077,"o":164.01,"t":"2026-03-12T04:00:00Z","v":913304,"vw":163.191523},{"c":161.26,"h":164.05,"l":160.96,"n":17291,"o":163,"t":"2026-03-13T04:00:00Z","v":876802,"vw":162.109899},{"c":163.88,"h":164.79,"l":162.7507,"n":24179,"o":162.88,"t":"2026-03-16T04:00:00Z","v":1088447,"vw":164.136617},{"c":164.22,"h":165.41,"l":164.09,"n":18722,"o":164.8,"t":"2026-03-17T04:00:00Z","v":1988718,"vw":164.295558},{"c":162.35,"h":164.93,"l":162.13,"n":24740,"o":163.74,"t":"2026-03-18T04:00:00Z","v":2350752,"vw":162.706551},{"c":160.33,"h":161.6,"l":159.84,"n":25139,"o":161.44,"t":"2026-03-19T04:00:00Z","v":1276576,"vw":160.504202},{"c":159.2,"h":161.03,"l":158.21,"n":27205,"o":160.32,"t":"2026-03-20T04:00:00Z","v":1330551,"vw":159.183549},{"c":161.82,"h":163.27,"l":160.4,"n":23536,"o":160.52,"t":"2026-03-23T04:00:00Z","v":1402393,"vw":162.06659},{"c":162.11,"h":162.6,"l":159.95,"n":20353,"o":160.6,"t":"2026-03-24T04:00:00Z","v":1332387,"vw":162.016252},{"c":162.5,"h":163.76,"l":161.52,"n":22502,"o":163.76,"t":"2026-03-25T04:00:00Z","v":1720570,"vw":162.523753},{"c":160.19,"h":162.76,"l":160.04,"n":23485,"o":161.13,"t":"2026-03-26T04:00:00Z","v":1707120,"vw":160.96838},{"c":158.21,"h":159.87,"l":157.57,"n":27503,"o":159.69,"t":"2026-03-27T04:00:00Z","v":2205144,"vw":158.427795},{"c":157.85,"h":159.84,"l":156.915,"n":21412,"o":158.27,"t":"2026-03-30T04:00:00Z","v":1174814,"vw":158.143597},{"c":161.78,"h":161.85,"l":158.88,"n":26107,"o":159.15,"t":"2026-03-31T04:00:00Z","v":1095042,"vw":160.943803},{"c":163.42,"h":164.19,"l":162.75,"n":24064,"o":162.88,"t":"2026-04-01T04:00:00Z","v":1361411,"vw":163.475742},{"c":163.39,"h":163.69,"l":161.32,"n":20121,"o":161.66,"t":"2026-04-02T04:00:00Z","v":785818,"vw":162.987095},{"c":164.45,"h":164.925,"l":163.55,"n":16673,"o":163.55,"t":"2026-04-06T04:00:00Z","v":817025,"vw":164.43603},{"c":165.39,"h":165.6,"l":163.08,"n":20118,"o":164.03,"t":"2026-04-07T04:00:00Z","v":789554,"vw":164.818843},{"c":169.47,"h":169.95,"l":167.99,"n":25796,"o":169.39,"t":"2026-04-08T04:00:00Z","v":2498268,"vw":169.272602},{"c":170.79,"h":171.3151,"l":168.71,"n":23405,"o":169.24,"t":"2026-04-09T04:00:00Z","v":2473958,"vw":170.732379},{"c":171.91,"h":172.505,"l":171.04,"n":19876,"o":171.3,"t":"2026-04-10T04:00:00Z","v":1235227,"vw":171.852665},{"c":173.67,"h":173.67,"l":170.13,"n":16842,"o":171.11,"t":"2026-04-13T04:00:00Z","v":2379706,"vw":173.227043},{"c":174.9,"h":174.93,"l":173.41,"n":17858,"o":173.41,"t":"2026-04-14T04:00:00Z","v":1260786,"vw":174.393435},{"c":175.95,"h":176.02,"l":174.92,"n":20746,"o":175.46,"t":"2026-04-15T04:00:00Z","v":1108919,"vw":175.553151},{"c":175.85,"h":175.99,"l":174.86,"n":15414,"o":175.67,"t":"2026-04-16T04:00:00Z","v":2296157,"vw":175.584468},{"c":178.44,"h":179.7,"l":176.52,"n":18566,"o":176.53,"t":"2026-04-17T04:00:00Z","v":2344319,"vw":178.485666},{"c":180.01,"h":180.09,"l":178.38,"n":18260,"o":178.42,"t":"2026-04-20T04:00:00Z","v":1070305,"vw":179.880415},{"c":177.45,"h":180.81,"l":177.245,"n":21544,"o":180.23,"t":"2026-04-21T04:00:00Z","v":1305191,"vw":177.926904},{"c":176.39,"h":178.29,"l":176.3,"n":21739,"o":178.05,"t":"2026-04-22T04:00:00Z","v":5586582,"vw":177.01283},{"c":174.91,"h":175.67,"l":173.3175,"n":20106,"o":174.785,"t":"2026-04-23T04:00:00Z","v":3741794,"vw":174.884739},{"c":175.33,"h":176.19,"l":173.5,"n":20325,"o":174.8,"t":"2026-04-24T04:00:00Z","v":2919202,"vw":175.340768},{"c":176.67,"h":176.67,"l":175.4,"n":17209,"o":175.4,"t":"2026-04-27T04:00:00Z","v":2243310,"vw":176.587352},{"c":177.76,"h":177.85,"l":176.21,"n":20044,"o":176.54,"t":"2026-04-28T04:00:00Z","v":1433410,"vw":177.474823},{"c":175.22,"h":177.64,"l":175.11,"n":20791,"o":177.64,"t":"2026-04-29T04:00:00Z","v":1288159,"vw":175.506007},{"c":179.97,"h":180.22,"l":175.57,"n":23321,"o":175.57,"t":"2026-04-30T04:00:00Z","v":1371088,"vw":179.468645},{"c":179.54,"h":180.9,"l":179.19,"n":17262,"o":180.13,"t":"2026-05-01T04:00:00Z","v":604359,"vw":179.909217},{"c":177.93,"h":178.91,"l":177.455,"n":19909,"o":178.43,"t":"2026-05-04T04:00:00Z","v":629176,"vw":178.035406},{"c":178.48,"h":179.71,"l":178.1275,"n":18477,"o":178.29,"t":"2026-05-05T04:00:00Z","v":684657,"vw":178.832546},{"c":181.63,"h":182.15,"l":179.97,"n":21434,"o":179.97,"t":"2026-05-06T04:00:00Z","v":750041,"vw":181.433846},{"c":181.35,"h":182.725,"l":180.56,"n":21556,"o":181.73,"t":"2026-05-07T04:00:00Z","v":696871,"vw":181.355351},{"c":181.68,"h":181.8501,"l":180.42,"n":20694,"o":181.45,"t":"2026-05-08T04:00:00Z","v":2304113,"vw":181.612665},{"c":180.85,"h":182.1,"l":180.1354,"n":19384,"o":181.82,"t":"2026-05-11T04:00:00Z","v":1162361,"vw":180.918885},{"c":182.28,"h":182.34,"l":179.685,"n":19007,"o":181.12,"t":"2026-05-12T04:00:00Z","v":1064963,"vw":181.258932},{"c":179.92,"h":183.125,"l":179.08,"n":22869,"o":181.72,"t":"2026-05-13T04:00:00Z","v":2336904,"vw":180.230931},{"c":183.83,"h":183.87,"l":180.72,"n":18975,"o":180.72,"t":"2026-05-14T04:00:00Z","v":712666,"vw":182.777326},{"c":183.4,"h":183.46,"l":181.52,"n":20827,"o":182.77,"t":"2026-05-15T04:00:00Z","v":743586,"vw":182.999762},{"c":184.79,"h":185.16,"l":183.7509,"n":9184,"o":183.86,"t":"2026-05-18T04:00:00Z","v":316391,"vw":184.622614},{"c":183.53,"h":185.34,"l":183.28,"n":20459,"o":184.29,"t":"2026-05-19T04:00:00Z","v":1090126,"vw":183.964025},{"c":187.22,"h":187.63,"l":184,"n":20988,"o":184.16,"t":"2026-05-20T04:00:00Z","v":794185,"vw":186.405363},{"c":189.18,"h":189.62,"l":185.71,"n":19070,"o":186.19,"t":"2026-05-21T04:00:00Z","v":787854,"vw":188.317773},{"c":189.71,"h":190.364,"l":189.135,"n":17407,"o":190,"t":"2026-05-22T04:00:00Z","v":678222,"vw":189.756107},{"c":189.97,"h":191.51,"l":188.52,"n":19981,"o":190.54,"t":"2026-05-26T04:00:00Z","v":995367,"vw":189.785046},{"c":189.13,"h":190.97,"l":188.46,"n":22837,"o":189.435,"t":"2026-05-27T04:00:00Z","v":1238208,"vw":189.125982},{"c":188.89,"h":190.13,"l":186.42,"n":30321,"o":187.71,"t":"2026-05-28T04:00:00Z","v":1448517,"vw":188.166729},{"c":189.53,"h":190.8,"l":186.95,"n":30030,"o":189.44,"t":"2026-05-29T04:00:00Z","v":2133143,"vw":189.006743},{"c":188.56,"h":190.5,"l":187.58,"n":29880,"o":190.5,"t":"2026-06-01T04:00:00Z","v":2015700,"vw":188.751671},{"c":191.13,"h":191.355,"l":188.05,"n":21771,"o":188.07,"t":"2026-06-02T04:00:00Z","v":1254102,"vw":190.804542},{"c":191.08,"h":192.03,"l":190.07,"n":24215,"o":190.1,"t":"2026-06-03T04:00:00Z","v":1913671,"vw":191.147901},{"c":194.97,"h":195.4,"l":191.93,"n":21270,"o":192,"t":"2026-06-04T04:00:00Z","v":884037,"vw":194.29306},{"c":194.04,"h":195.53,"l":193.83,"n":25160,"o":194.55,"t":"2026-06-05T04:00:00Z","v":1312790,"vw":194.530005},{"c":195.32,"h":196.53,"l":194.375,"n":16118,"o":195.06,"t":"2026-06-08T04:00:00Z","v":976172,"vw":195.419294},{"c":197.89,"h":198.57,"l":195.56,"n":25518,"o":196.38,"t":"2026-06-09T04:00:00Z","v":1159232,"vw":197.209921},{"c":197.61,"h":200.05,"l":197.39,"n":29251,"o":197.77,"t":"2026-06-10T04:00:00Z","v":2370559,"vw":198.012035},{"c":199.27,"h":199.77,"l":196.11,"n":27231,"o":198.43,"t":"2026-06-11T04:00:00Z","v":1789053,"vw":198.632147},{"c":199.54,"h":201.74,"l":198.99,"n":28329,"o":199.78,"t":"2026-06-12T04:00:00Z","v":1964907,"vw":200.052675},{"c":199.07,"h":201.65,"l":197.47,"n":30352,"o":200.85,"t":"2026-06-15T04:00:00Z","v":2438335,"vw":198.645009},{"c":201.13,"h":201.235,"l":199.11,"n":22683,"o":200.15,"t":"2026-06-16T04:00:00Z","v":1171276,"vw":200.489622},{"c":200.7,"h":202.9,"l":200.045,"n":32618,"o":200.95,"t":"2026-06-17T04:00:00Z","v":1895857,"vw":201.687567},{"c":201.56,"h":202.6,"l":200.45,"n":41042,"o":201.4,"t":"2026-06-18T04:00:00Z","v":2515169,"vw":201.645443},{"c":202.74,"h":203.29,"l":200.75,"n":27458,"o":200.8,"t":"2026-06-22T04:00:00Z","v":2723021,"vw":202.62201},{"c":202.93,"h":203.01,"l":200.725,"n":23974,"o":201.7,"t":"2026-06-23T04:00:00Z","v":2553572,"vw":202.756758},{"c":202.16,"h":203.545,"l":201.5,"n":36317,"o":203.25,"t":"2026-06-24T04:00:00Z","v":2542552,"vw":202.246936},{"c":203.73,"h":204.82,"l":202.73,"n":29325,"o":203.15,"t":"2026-06-25T04:00:00Z","v":1879175,"vw":203.956443},{"c":202.85,"h":204.25,"l":201.57,"n":25285,"o":203.87,"t":"2026-06-26T04:00:00Z","v":2633398,"vw":202.737013},{"c":204.79,"h":204.98,"l":202.74,"n":22147,"o":202.97,"t":"2026-06-29T04:00:00Z","v":1268782,"vw":204.359714},{"c":206.97,"h":207.22,"l":204.7,"n":24883,"o":205.25,"t":"2026-06-30T04:00:00Z","v":2151968,"vw":206.800494},{"c":208.31,"h":209.37,"l":205.705,"n":14122,"o":206.5,"t":"2026-07-01T04:00:00Z","v":753113,"vw":208.414935},{"c":204.79,"h":209.35,"l":203.53,"n":35912,"o":209.35,"t":"2026-07-02T04:00:00Z","v":2803643,"vw":204.974737},{"c":208.05,"h":208.05,"l":204.7,"n":26823,"o":204.83,"t":"2026-07-06T04:00:00Z","v":1461050,"vw":206.789165},{"c":209.07,"h":209.64,"l":207.375,"n":21981,"o":208.07,"t":"2026-07-07T04:00:00Z","v":1409906,"vw":208.777238},{"c":205.77,"h":209.09,"l":204.485,"n":27186,"o":208.82,"t":"2026-07-08T04:00:00Z","v":1393717,"vw":206.001478},{"c":208.56,"h":209.01,"l":206.42,"n":20956,"o":206.69,"t":"2026-07-09T04:00:00Z","v":898285,"vw":208.323391},{"c":211.09,"h":211.39,"l":208.68,"n":20812,"o":209.38,"t":"2026-07-10T04:00:00Z","v":848860,"vw":210.29734},{"c":210.69,"h":212.36,"l":209.12,"n":21075,"o":211.4,"t":"2026-07-13T04:00:00Z","v":1657882,"vw":210.667439},{"c":214.04,"h":214.48,"l":211.55,"n":21585,"o":211.59,"t":"2026-07-14T04:00:00Z","v":1643972,"vw":213.870692},{"c":217.87,"h":217.87,"l":214.35,"n":22230,"o":214.39,"t":"2026-07-15T04:00:00Z","v":1531422,"vw":217.118658},{"c":216.07,"h":218.565,"l":215.37,"n":29647,"o":218,"t":"2026-07-16T04:00:00Z","v":1566957,"vw":216.649068},{"c":215.43,"h":217.52,"l":213.53,"n":26667,"o":214.79,"t":"2026-07-17T04:00:00Z","v":1212287,"vw":215.879806},{"c":210.37,"h":215.9,"l":210.29,"n":26314,"o":215.75,"t":"2026-07-20T04:00:00Z","v":1810000,"vw":211.052453},{"c":210.88,"h":211.56,"l":209.4,"n":22888,"o":210.89,"t":"2026-07-21T04:00:00Z","v":1705850,"vw":210.699939},{"c":211.45,"h":212.53,"l":210.13,"n":19073,"o":211.23,"t":"2026-07-22T04:00:00Z","v":1433054,"vw":211.494834},{"c":208.46,"h":209.81,"l":207.14,"n":24363,"o":209.77,"t":"2026-07-23T04:00:00Z","v":1197315,"vw":208.117504},{"c":209.09,"h":210.1488,"l":208.055,"n":17202,"o":208.95,"t":"2026-07-24T04:00:00Z","v":3093204,"vw":209.130323},{"c":209.51,"h":209.8028,"l":207.505,"n":18822,"o":208.26,"t":"2026-07-27T04:00:00Z","v":1139377,"vw":208.818556},{"c":212.38,"h":212.678,"l":207.605,"n":19299,"o":209.09,"t":"2026-07-28T04:00:00Z","v":1082358,"vw":210.915899},{"c":206.45,"h":211.92,"l":205.895,"n":24713,"o":211.92,"t":"2026-07-29T04:00:00Z","v":1589826,"vw":207.934342},{"c":210.12,"h":210.705,"l":208.19,"n":18709,"o":208.58,"t":"2026-07-30T04:00:00Z","v":898646,"vw":209.939064},{"c":209.51,"h":211.15,"l":209.17,"n":18245,"o":210.34,"t":"2026-07-31T04:00:00Z","v":1427798,"vw":210.201511},{"c":210.47,"h":210.93,"l":208.91,"n":9891,"o":210.54,"t":"2026-08-03T04:00:00Z","v":940841,"vw":210.21762},{"c":208.54,"h":210.9,"l":208.52,"n":20978,"o":210.71,"t":"2026-08-04T04:00:00Z","v":1597028,"vw":209.51126},{"c":211.27,"h":212.3,"l":208.025,"n":19987,"o":208.49,"t":"2026-08-05T04:00:00Z","v":945246,"vw":211.324267},{"c":211.45,"h":212.65,"l":210.05,"n":17651,"o":211.92,"t":"2026-08-06T04:00:00Z","v":1666926,"vw":211.140481},{"c":211.08,"h":212.68,"l":209.93,"n":16581,"o":212.19,"t":"2026-08-07T04:00:00Z","v":691587,"vw":210.964307},{"c":210.79,"h":213.11,"l":210.42,"n":15274,"o":210.42,"t":"2026-08-10T04:00:00Z","v":678926,"vw":211.526198},{"c":210.26,"h":213,"l":210.26,"n":16292,"o":211.66,"t":"2026-08-11T04:00:00Z","v":1262261,"vw":210.560417},{"c":213.48,"h":213.535,"l":210.28,"n":15672,"o":210.94,"t":"2026-08-12T04:00:00Z","v":1720738,"vw":213.217352},{"c":215,"h":215.705,"l":213.54,"n":16280,"o":213.54,"t":"2026-08-13T04:00:00Z","v":1844269,"vw":214.870113},{"c":216.56,"h":216.695,"l":215.03,"n":15269,"o":215.63,"t":"2026-08-14T04:00:00Z","v":1193568,"vw":216.307228},{"c":216.19,"h":218.11,"l":216.09,"n":16159,"o":216.54,"t":"2026-08-17T04:00:00Z","v":586856,"vw":216.940385},{"c":212.99,"h":216.07,"l":210.86,"n":17143,"o":216.03,"t":"2026-08-18T04:00:00Z","v":977128,"vw":212.878525},{"c":207.62,"h":214.55,"l":207.22,"n":27693,"o":214.48,"t":"2026-08-19T04:00:00Z","v":2676137,"vw":208.335466},{"c":205.21,"h":207.65,"l":204.08,"n":24539,"o":206.46,"t":"2026-08-20T04:00:00Z","v":967224,"vw":205.517383},{"c":205.23,"h":207.8,"l":204.58,"n":21565,"o":206.27,"t":"2026-08-21T04:00:00Z","v":1538811,"vw":205.352705},{"c":204.02,"h":205.945,"l":200.855,"n":27520,"o":203.35,"t":"2026-08-24T04:00:00Z","v":1794027,"vw":204.01609},{"c":207.09,"h":207.67,"l":203.51,"n":22714,"o":204.495,"t":"2026-08-25T04:00:00Z","v":1777807,"vw":206.401952},{"c":207.21,"h":208.5,"l":206.375,"n":24454,"o":206.95,"t":"2026-08-26T04:00:00Z","v":1333132,"vw":207.511803},{"c":204.54,"h":207.71,"l":201.795,"n":29056,"o":206.82,"t":"2026-08-27T04:00:00Z","v":1725463,"vw":203.796124},{"c":204.23,"h":206.4,"l":203.55,"n":20365,"o":205.5,"t":"2026-08-28T04:00:00Z","v":970615,"vw":204.395121},{"c":204.15,"h":205.91,"l":203.3,"n":29464,"o":204.65,"t":"2026-08-31T04:00:00Z","v":1578552,"vw":204.119929},{"c":203.48,"h":204.78,"l":201.75,"n":20218,"o":203.78,"t":"2026-09-01T04:00:00Z","v":1484192,"vw":202.951562},{"c":207.86,"h":208.015,"l":203.48,"n":20143,"o":203.9,"t":"2026-09-02T04:00:00Z","v":1010352,"vw":206.429116},{"c":212.07,"h":212.37,"l":208.71,"n":21741,"o":209,"t":"2026-09-03T04:00:00Z","v":1033365,"vw":211.555602},{"c":210.59,"h":211.98,"l":210.11,"n":16148,"o":211.46,"t":"2026-09-04T04:00:00Z","v":560375,"vw":210.857393},{"c":209,"h":210.78,"l":208.8,"n":17490,"o":210.08,"t":"2026-09-08T04:00:00Z","v":749139,"vw":209.655639},{"c":206.81,"h":208,"l":205.88,"n":15243,"o":207.69,"t":"2026-09-09T04:00:00Z","v":497714,"vw":206.903877},{"c":205.98,"h":207.48,"l":205.09,"n":19334,"o":206.89,"t":"2026-09-10T04:00:00Z","v":741143,"vw":205.916039},{"c":205.9,"h":208,"l":204.23,"n":15834,"o":207.77,"t":"2026-09-11T04:00:00Z","v":823059,"vw":205.825315},{"c":205.16,"h":206.375,"l":204.09,"n":17660,"o":204.99,"t":"2026-09-14T04:00:00Z","v":866587,"vw":205.200174},{"c":204.23,"h":205,"l":202.14,"n":14528,"o":205,"t":"2026-09-15T04:00:00Z","v":676255,"vw":203.764096},{"c":202.29,"h":205.476,"l":200.69,"n":18266,"o":204.23,"t":"2026-09-16T04:00:00Z","v":1088709,"vw":203.021221},{"c":203.57,"h":204.99,"l":202.55,"n":15941,"o":204.01,"t":"2026-09-17T04:00:00Z","v":809645,"vw":203.473294},{"c":203.3,"h":203.74,"l":201.45,"n":16699,"o":202.53,"t":"2026-09-18T04:00:00Z","v":1460762,"vw":202.775767},{"c":206.19,"h":206.42,"l":204.25,"n":13689,"o":204.46,"t":"2026-09-21T04:00:00Z","v":1673142,"vw":205.679412},{"c":203.83,"h":206.66,"l":202.48,"n":20935,"o":205.98,"t":"2026-09-22T04:00:00Z","v":1166416,"vw":203.914643},{"c":199.45,"h":203.595,"l":199.37,"n":17737,"o":202.89,"t":"2026-09-23T04:00:00Z","v":1295702,"vw":200.946009},{"c":199.5,"h":200.13,"l":198.07,"n":14422,"o":198.67,"t":"2026-09-24T04:00:00Z","v":881770,"vw":199.355874},{"c":201.98,"h":202.31,"l":200.21,"n":15590,"o":200.68,"t":"2026-09-25T04:00:00Z","v":877601,"vw":201.467906},{"c":200.95,"h":202.64,"l":200.57,"n":15875,"o":201.64,"t":"2026-09-28T04:00:00Z","v":788973,"vw":201.386542},{"c":199.8,"h":200.775,"l":198.985,"n":16017,"o":200.41,"t":"2026-09-29T04:00:00Z","v":854013,"vw":199.695045},{"c":196.59,"h":199.82,"l":196.19,"n":20605,"o":199.45,"t":"2026-09-30T04:00:00Z","v":995636,"vw":197.168923},{"c":195.36,"h":195.9,"l":191.39,"n":25850,"o":195.35,"t":"2026-10-01T04:00:00Z","v":1400478,"vw":193.451727},{"c":195.67,"h":196.55,"l":194.59,"n":17455,"o":195.75,"t":"2026-10-02T04:00:00Z","v":1801299,"vw":195.586609},{"c":194.67,"h":195.91,"l":194.265,"n":15887,"o":195.57,"t":"2026-10-05T04:00:00Z","v":1305410,"vw":195.069421},{"c":196.35,"h":197.13,"l":195.4,"n":18043,"o":195.89,"t":"2026-10-06T04:00:00Z","v":780640,"vw":196.412871},{"c":191.22,"h":194.58,"l":191.09,"n":19796,"o":194.34,"t":"2026-10-07T04:00:00Z","v":776609,"vw":191.961995},{"c":190.56,"h":191.585,"l":188.79,"n":24380,"o":190,"t":"2026-10-08T04:00:00Z","v":1220804,"vw":190.391787},{"c":191.91,"h":192.18,"l":189.6289,"n":16200,"o":190.34,"t":"2026-10-09T04:00:00Z","v":950211,"vw":191.294039},{"c":192.76,"h":193.565,"l":192,"n":11787,"o":192,"t":"2026-10-12T04:00:00Z","v":480377,"vw":193.023606},{"c":194.67,"h":195.54,"l":192.69,"n":16810,"o":195.42,"t":"2026-10-13T04:00:00Z","v":1509312,"vw":194.733444},{"c":193.82,"h":193.893,"l":191.59,"n":17640,"o":192.7,"t":"2026-10-14T04:00:00Z","v":727186,"vw":193.084973},{"c":196.68,"h":196.79,"l":193.3132,"n":15949,"o":194.5,"t":"2026-10-15T04:00:00Z","v":780869,"vw":195.937014},{"c":197.8,"h":199.27,"l":196.79,"n":15364,"o":197.19,"t":"2026-10-16T04:00:00Z","v":643466,"vw":197.891103},{"c":196.3,"h":198.43,"l":195.695,"n":18284,"o":197.15,"t":"2026-10-19T04:00:00Z","v":2216428,"vw":196.569349},{"c":199.05,"h":199.69,"l":196.84,"n":18691,"o":198.92,"t":"2026-10-20T04:00:00Z","v":2085692,"vw":198.885228},{"c":202.02,"h":202.415,"l":199.605,"n":18631,"o":199.92,"t":"2026-10-21T04:00:00Z","v":1889145,"vw":201.806359},{"c":202.06,"h":202.4,"l":200.2,"n":16386,"o":200.28,"t":"2026-10-22T04:00:00Z","v":1739832,"vw":201.926712}],"volatilityBars":[{"c":205.32,"h":205.32,"l":204.25,"n":434,"o":204.46,"t":"2026-09-21T13:30:00Z","v":25149,"vw":204.782831},{"c":205.035,"h":205.465,"l":204.87,"n":661,"o":205.14,"t":"2026-09-21T13:45:00Z","v":35737,"vw":205.14729},{"c":205.445,"h":205.49,"l":204.8601,"n":549,"o":204.98,"t":"2026-09-21T14:00:00Z","v":23282,"vw":205.171356},{"c":205.625,"h":205.73,"l":205.3801,"n":359,"o":205.4,"t":"2026-09-21T14:15:00Z","v":10670,"vw":205.512679},{"c":205.54,"h":205.74,"l":205.53,"n":424,"o":205.68,"t":"2026-09-21T14:30:00Z","v":14912,"vw":205.627768},{"c":205.04,"h":205.49,"l":205.04,"n":416,"o":205.49,"t":"2026-09-21T14:45:00Z","v":16640,"vw":205.285221},{"c":205.36,"h":205.36,"l":204.86,"n":349,"o":205,"t":"2026-09-21T15:00:00Z","v":11307,"vw":205.113354},{"c":204.94,"h":205.585,"l":204.94,"n":329,"o":205.41,"t":"2026-09-21T15:15:00Z","v":11234,"vw":205.242057},{"c":205.28,"h":205.29,"l":204.78,"n":419,"o":204.91,"t":"2026-09-21T15:30:00Z","v":15440,"vw":205.067821},{"c":205.2701,"h":205.5,"l":205.195,"n":286,"o":205.37,"t":"2026-09-21T15:45:00Z","v":7598,"vw":205.315952},{"c":205.49,"h":205.53,"l":205.27,"n":259,"o":205.27,"t":"2026-09-21T16:00:00Z","v":6446,"vw":205.344635},{"c":205.48,"h":205.73,"l":205.45,"n":191,"o":205.73,"t":"2026-09-21T16:15:00Z","v":5588,"vw":205.622995},{"c":205.301,"h":205.5199,"l":205.301,"n":247,"o":205.4396,"t":"2026-09-21T16:30:00Z","v":11521,"vw":205.410765},{"c":205.49,"h":205.54,"l":205.27,"n":246,"o":205.28,"t":"2026-09-21T16:45:00Z","v":8882,"vw":205.400742},{"c":205.65,"h":205.685,"l":205.47,"n":205,"o":205.52,"t":"2026-09-21T17:00:00Z","v":4470,"vw":205.585078},{"c":205.64,"h":205.7,"l":205.485,"n":366,"o":205.63,"t":"2026-09-21T17:15:00Z","v":9248,"vw":205.607497},{"c":205.605,"h":205.82,"l":205.57,"n":360,"o":205.66,"t":"2026-09-21T17:30:00Z","v":21107,"vw":205.649047},{"c":205.58,"h":205.6,"l":205.3901,"n":255,"o":205.54,"t":"2026-09-21T17:45:00Z","v":7061,"vw":205.521911},{"c":205.76,"h":205.94,"l":205.6,"n":374,"o":205.6,"t":"2026-09-21T18:00:00Z","v":8475,"vw":205.806774},{"c":205.825,"h":205.905,"l":205.75,"n":212,"o":205.75,"t":"2026-09-21T18:15:00Z","v":4932,"vw":205.848724},{"c":205.975,"h":205.98,"l":205.8056,"n":396,"o":205.84,"t":"2026-09-21T18:30:00Z","v":12026,"vw":205.888582},{"c":205.91,"h":206,"l":205.89,"n":524,"o":205.975,"t":"2026-09-21T18:45:00Z","v":16057,"vw":205.927737},{"c":206.21,"h":206.21,"l":205.88,"n":536,"o":205.92,"t":"2026-09-21T19:00:00Z","v":13599,"vw":206.011048},{"c":206.1,"h":206.21,"l":206.095,"n":622,"o":206.2,"t":"2026-09-21T19:15:00Z","v":15920,"vw":206.143635},{"c":206.055,"h":206.15,"l":205.8936,"n":958,"o":206.15,"t":"2026-09-21T19:30:00Z","v":996584,"vw":206.01353},{"c":206.21,"h":206.42,"l":206.07,"n":2500,"o":206.1,"t":"2026-09-21T19:45:00Z","v":98948,"vw":206.283187},{"c":206.19,"h":206.23,"l":206.19,"n":28,"o":206.23,"t":"2026-09-21T20:00:00Z","v":43224,"vw":206.190805},{"c":206.67,"h":206.67,"l":206.67,"n":11,"o":206.67,"t":"2026-09-22T13:15:00Z","v":304,"vw":206.67},{"c":205.99,"h":206.66,"l":205.6,"n":562,"o":205.98,"t":"2026-09-22T13:30:00Z","v":30451,"vw":205.996953},{"c":205.02,"h":206.035,"l":204.8275,"n":622,"o":206.035,"t":"2026-09-22T13:45:00Z","v":32779,"vw":205.353329},{"c":204.255,"h":205.27,"l":204.25,"n":667,"o":205.025,"t":"2026-09-22T14:00:00Z","v":31423,"vw":204.906338},{"c":203.8,"h":204.37,"l":203.77,"n":1018,"o":204.3,"t":"2026-09-22T14:15:00Z","v":52855,"vw":204.029657},{"c":204.29,"h":204.32,"l":203.79,"n":1057,"o":203.86,"t":"2026-09-22T14:30:00Z","v":54800,"vw":204.025264},{"c":203.99,"h":204.22,"l":203.84,"n":743,"o":204.22,"t":"2026-09-22T14:45:00Z","v":34600,"vw":204.039861},{"c":203.315,"h":204.11,"l":203.315,"n":710,"o":204.04,"t":"2026-09-22T15:00:00Z","v":31565,"vw":203.756569},{"c":202.91,"h":203.64,"l":202.9,"n":670,"o":203.315,"t":"2026-09-22T15:15:00Z","v":33332,"vw":203.278025},{"c":202.85,"h":203.05,"l":202.7,"n":589,"o":202.9,"t":"2026-09-22T15:30:00Z","v":21184,"vw":202.888035},{"c":202.92,"h":203.09,"l":202.5701,"n":289,"o":202.76,"t":"2026-09-22T15:45:00Z","v":9149,"vw":202.845769},{"c":202.9,"h":203.31,"l":202.825,"n":622,"o":203.04,"t":"2026-09-22T16:00:00Z","v":26887,"vw":203.099563},{"c":203.14,"h":203.22,"l":202.8,"n":517,"o":202.83,"t":"2026-09-22T16:15:00Z","v":18586,"vw":202.98354},{"c":203.16,"h":203.29,"l":203.07,"n":352,"o":203.23,"t":"2026-09-22T16:30:00Z","v":15549,"vw":203.160262},{"c":203.02,"h":203.15,"l":202.85,"n":556,"o":203.15,"t":"2026-09-22T16:45:00Z","v":22348,"vw":203.042674},{"c":202.79,"h":202.97,"l":202.48,"n":567,"o":202.97,"t":"2026-09-22T17:00:00Z","v":18543,"vw":202.728721},{"c":203.3,"h":203.3,"l":202.89,"n":361,"o":202.89,"t":"2026-09-22T17:15:00Z","v":11026,"vw":203.116002},{"c":203.61,"h":203.6325,"l":203.4,"n":424,"o":203.4,"t":"2026-09-22T17:30:00Z","v":12856,"vw":203.507393},{"c":203.99,"h":204.07,"l":203.65,"n":694,"o":203.69,"t":"2026-09-22T17:45:00Z","v":23800,"vw":203.910896},{"c":203.48,"h":203.835,"l":203.16,"n":464,"o":203.8031,"t":"2026-09-22T18:00:00Z","v":12704,"vw":203.446072},{"c":203.57,"h":203.61,"l":203.32,"n":551,"o":203.41,"t":"2026-09-22T18:15:00Z","v":14386,"vw":203.489015},{"c":204.095,"h":204.1,"l":203.57,"n":417,"o":203.58,"t":"2026-09-22T18:30:00Z","v":9744,"vw":203.873972},{"c":203.9,"h":204.205,"l":203.85,"n":707,"o":204.16,"t":"2026-09-22T18:45:00Z","v":19228,"vw":204.041601},{"c":203.49,"h":203.92,"l":203.44,"n":626,"o":203.915,"t":"2026-09-22T19:00:00Z","v":16247,"vw":203.759728},{"c":203.9,"h":203.9,"l":203.45,"n":889,"o":203.47,"t":"2026-09-22T19:15:00Z","v":20705,"vw":203.695642},{"c":204.2,"h":204.32,"l":203.885,"n":1462,"o":203.92,"t":"2026-09-22T19:30:00Z","v":31267,"vw":204.158145},{"c":203.83,"h":204.44,"l":203.83,"n":4071,"o":204.18,"t":"2026-09-22T19:45:00Z","v":173705,"vw":204.16216},{"c":203.83,"h":203.83,"l":203.83,"n":31,"o":203.83,"t":"2026-09-22T20:00:00Z","v":206239,"vw":203.83},{"c":203.82,"h":203.82,"l":203.82,"n":1,"o":203.82,"t":"2026-09-22T20:15:00Z","v":100,"vw":203.82},{"c":203.23,"h":203.23,"l":203.23,"n":11,"o":203.23,"t":"2026-09-23T13:15:00Z","v":190,"vw":203.23},{"c":203.2788,"h":203.595,"l":202.66,"n":544,"o":202.89,"t":"2026-09-23T13:30:00Z","v":30661,"vw":203.039441},{"c":202.64,"h":203.24,"l":202.55,"n":553,"o":203.15,"t":"2026-09-23T13:45:00Z","v":21967,"vw":202.770802},{"c":203.335,"h":203.405,"l":202.4845,"n":719,"o":202.66,"t":"2026-09-23T14:00:00Z","v":44577,"vw":202.777271},{"c":202.92,"h":203.4575,"l":202.91,"n":464,"o":203.34,"t":"2026-09-23T14:15:00Z","v":25829,"vw":203.148575},{"c":202.625,"h":203.27,"l":202.625,"n":579,"o":203.03,"t":"2026-09-23T14:30:00Z","v":23147,"vw":203.052599},{"c":202.1,"h":202.69,"l":202.1,"n":595,"o":202.625,"t":"2026-09-23T14:45:00Z","v":25586,"vw":202.372621},{"c":202.05,"h":202.295,"l":201.97,"n":509,"o":202.01,"t":"2026-09-23T15:00:00Z","v":26677,"vw":202.097977},{"c":201.59,"h":202.04,"l":201.585,"n":557,"o":202,"t":"2026-09-23T15:15:00Z","v":42626,"vw":201.807029},{"c":201.425,"h":201.76,"l":201.335,"n":652,"o":201.56,"t":"2026-09-23T15:30:00Z","v":43222,"vw":201.586655},{"c":201.27,"h":201.44,"l":201,"n":485,"o":201.37,"t":"2026-09-23T15:45:00Z","v":18634,"vw":201.233522},{"c":201.245,"h":201.37,"l":201.14,"n":368,"o":201.25,"t":"2026-09-23T16:00:00Z","v":10858,"vw":201.234399},{"c":201.33,"h":201.495,"l":201.255,"n":229,"o":201.255,"t":"2026-09-23T16:15:00Z","v":7268,"vw":201.362977},{"c":201.435,"h":201.47,"l":201.16,"n":394,"o":201.28,"t":"2026-09-23T16:30:00Z","v":13246,"vw":201.327514},{"c":200.95,"h":201.3,"l":200.87,"n":370,"o":201.3,"t":"2026-09-23T16:45:00Z","v":24013,"vw":200.994351},{"c":201.02,"h":201.03,"l":200.55,"n":446,"o":200.96,"t":"2026-09-23T17:00:00Z","v":16674,"vw":200.785113},{"c":200.79,"h":201.14,"l":200.725,"n":350,"o":201.14,"t":"2026-09-23T17:15:00Z","v":8952,"vw":201.021956},{"c":200.91,"h":200.95,"l":200.48,"n":428,"o":200.76,"t":"2026-09-23T17:30:00Z","v":11124,"vw":200.651898},{"c":200.9,"h":201.06,"l":200.74,"n":370,"o":200.87,"t":"2026-09-23T17:45:00Z","v":10876,"vw":200.888367},{"c":200.105,"h":200.928,"l":200.1,"n":709,"o":200.92,"t":"2026-09-23T18:00:00Z","v":27066,"vw":200.502269},{"c":200.05,"h":200.1699,"l":199.9,"n":621,"o":200.14,"t":"2026-09-23T18:15:00Z","v":19850,"vw":200.057072},{"c":199.97,"h":200.12,"l":199.93,"n":619,"o":199.98,"t":"2026-09-23T18:30:00Z","v":17226,"vw":200.001578},{"c":200.0439,"h":200.07,"l":199.92,"n":551,"o":200.01,"t":"2026-09-23T18:45:00Z","v":13515,"vw":199.994557},{"c":199.795,"h":200,"l":199.725,"n":706,"o":200,"t":"2026-09-23T19:00:00Z","v":21229,"vw":199.883393},{"c":199.85,"h":200.07,"l":199.7,"n":859,"o":199.785,"t":"2026-09-23T19:15:00Z","v":22229,"vw":199.872527},{"c":199.57,"h":199.96,"l":199.57,"n":1049,"o":199.845,"t":"2026-09-23T19:30:00Z","v":30094,"vw":199.814325},{"c":199.45,"h":200.03,"l":199.37,"n":3333,"o":199.55,"t":"2026-09-23T19:45:00Z","v":162600,"vw":199.637759},{"c":199.45,"h":199.45,"l":199.45,"n":24,"o":199.45,"t":"2026-09-23T20:00:00Z","v":66950,"vw":199.45},{"c":199.68,"h":200.13,"l":198.42,"n":837,"o":198.67,"t":"2026-09-24T13:30:00Z","v":54602,"vw":199.617436},{"c":199.875,"h":199.875,"l":199.18,"n":549,"o":199.595,"t":"2026-09-24T13:45:00Z","v":26927,"vw":199.481995},{"c":199.63,"h":199.975,"l":199.56,"n":441,"o":199.76,"t":"2026-09-24T14:00:00Z","v":22920,"vw":199.813008},{"c":198.97,"h":199.71,"l":198.9,"n":548,"o":199.525,"t":"2026-09-24T14:15:00Z","v":20261,"vw":199.441167},{"c":198.92,"h":199.28,"l":198.9,"n":427,"o":198.92,"t":"2026-09-24T14:30:00Z","v":15546,"vw":199.062285},{"c":198.63,"h":199,"l":198.57,"n":387,"o":198.74,"t":"2026-09-24T14:45:00Z","v":9999,"vw":198.795288},{"c":198.17,"h":198.68,"l":198.17,"n":536,"o":198.66,"t":"2026-09-24T15:00:00Z","v":16624,"vw":198.547672},{"c":198.43,"h":198.54,"l":198.07,"n":460,"o":198.08,"t":"2026-09-24T15:15:00Z","v":16718,"vw":198.359367},{"c":198.525,"h":198.725,"l":198.47,"n":453,"o":198.49,"t":"2026-09-24T15:30:00Z","v":14778,"vw":198.573666},{"c":198.825,"h":198.87,"l":198.64,"n":266,"o":198.68,"t":"2026-09-24T15:45:00Z","v":8170,"vw":198.768358},{"c":199,"h":199.18,"l":198.7,"n":363,"o":198.87,"t":"2026-09-24T16:00:00Z","v":11786,"vw":198.946679},{"c":199.3,"h":200,"l":199.08,"n":519,"o":199.18,"t":"2026-09-24T16:15:00Z","v":20189,"vw":199.631927},{"c":199.42,"h":199.755,"l":199.175,"n":290,"o":199.305,"t":"2026-09-24T16:30:00Z","v":10742,"vw":199.414547},{"c":199.24,"h":199.7266,"l":199.23,"n":358,"o":199.46,"t":"2026-09-24T16:45:00Z","v":13184,"vw":199.391213},{"c":199.12,"h":199.36,"l":198.89,"n":289,"o":199.14,"t":"2026-09-24T17:00:00Z","v":9655,"vw":199.157014},{"c":198.83,"h":199.2,"l":198.83,"n":438,"o":199.09,"t":"2026-09-24T17:15:00Z","v":21494,"vw":199.036686},{"c":198.92,"h":198.92,"l":198.74,"n":377,"o":198.915,"t":"2026-09-24T17:30:00Z","v":16733,"vw":198.83513},{"c":199.34,"h":199.3545,"l":199.02,"n":226,"o":199.02,"t":"2026-09-24T17:45:00Z","v":5192,"vw":199.250829},{"c":199.53,"h":199.53,"l":198.93,"n":358,"o":199.2812,"t":"2026-09-24T18:00:00Z","v":12230,"vw":199.272785},{"c":199.44,"h":199.64,"l":199.35,"n":287,"o":199.48,"t":"2026-09-24T18:15:00Z","v":8022,"vw":199.455235},{"c":199.25,"h":199.595,"l":199.23,"n":460,"o":199.5,"t":"2026-09-24T18:30:00Z","v":14682,"vw":199.399282},{"c":199.32,"h":199.42,"l":199.21,"n":345,"o":199.25,"t":"2026-09-24T18:45:00Z","v":14219,"vw":199.336589},{"c":199.275,"h":199.38,"l":199.15,"n":417,"o":199.28,"t":"2026-09-24T19:00:00Z","v":12712,"vw":199.258988},{"c":199.385,"h":199.51,"l":199.28,"n":699,"o":199.309,"t":"2026-09-24T19:15:00Z","v":21141,"vw":199.406264},{"c":199.35,"h":199.429,"l":199.25,"n":994,"o":199.38,"t":"2026-09-24T19:30:00Z","v":34465,"vw":199.323264},{"c":199.35,"h":199.56,"l":199.27,"n":2151,"o":199.33,"t":"2026-09-24T19:45:00Z","v":96576,"vw":199.415329},{"c":199.5,"h":199.5,"l":199.41,"n":25,"o":199.41,"t":"2026-09-24T20:00:00Z","v":175712,"vw":199.499927},{"c":201.26,"h":201.36,"l":200.21,"n":701,"o":200.34,"t":"2026-09-25T13:30:00Z","v":46922,"vw":201.035156},{"c":201.105,"h":201.225,"l":200.85,"n":421,"o":201.1,"t":"2026-09-25T13:45:00Z","v":18634,"vw":201.041573},{"c":200.92,"h":201.015,"l":200.46,"n":417,"o":200.962,"t":"2026-09-25T14:00:00Z","v":15878,"vw":200.853665},{"c":200.56,"h":201.07,"l":200.53,"n":443,"o":200.925,"t":"2026-09-25T14:15:00Z","v":22984,"vw":200.833131},{"c":200.92,"h":200.92,"l":200.415,"n":418,"o":200.62,"t":"2026-09-25T14:30:00Z","v":15409,"vw":200.641751},{"c":200.5,"h":201.015,"l":200.38,"n":416,"o":201,"t":"2026-09-25T14:45:00Z","v":13789,"vw":200.756408},{"c":200.4,"h":200.54,"l":200.255,"n":473,"o":200.48,"t":"2026-09-25T15:00:00Z","v":15650,"vw":200.387192},{"c":200.62,"h":200.64,"l":200.405,"n":490,"o":200.405,"t":"2026-09-25T15:15:00Z","v":17844,"vw":200.542522},{"c":200.42,"h":200.89,"l":200.42,"n":506,"o":200.68,"t":"2026-09-25T15:30:00Z","v":19236,"vw":200.679314},{"c":200.95,"h":201.05,"l":200.38,"n":763,"o":200.39,"t":"2026-09-25T15:45:00Z","v":32756,"vw":200.62637},{"c":201.5403,"h":201.7,"l":200.94,"n":747,"o":201.01,"t":"2026-09-25T16:00:00Z","v":34000,"vw":201.403711},{"c":201.37,"h":201.615,"l":201.31,"n":511,"o":201.48,"t":"2026-09-25T16:15:00Z","v":15759,"vw":201.424993},{"c":201.52,"h":201.6,"l":201.34,"n":423,"o":201.48,"t":"2026-09-25T16:30:00Z","v":18378,"vw":201.43236},{"c":201.05,"h":201.505,"l":200.965,"n":369,"o":201.505,"t":"2026-09-25T16:45:00Z","v":13277,"vw":201.15527},{"c":201.45,"h":201.45,"l":201.045,"n":298,"o":201.045,"t":"2026-09-25T17:00:00Z","v":8467,"vw":201.328416},{"c":201.22,"h":201.415,"l":201.2,"n":325,"o":201.415,"t":"2026-09-25T17:15:00Z","v":10530,"vw":201.272381},{"c":201.51,"h":201.54,"l":201.17,"n":339,"o":201.23,"t":"2026-09-25T17:30:00Z","v":10438,"vw":201.384905},{"c":201.4296,"h":201.55,"l":201.27,"n":343,"o":201.515,"t":"2026-09-25T17:45:00Z","v":10255,"vw":201.471858},{"c":201.445,"h":201.49,"l":201.36,"n":332,"o":201.39,"t":"2026-09-25T18:00:00Z","v":9516,"vw":201.410662},{"c":201.495,"h":201.555,"l":201.41,"n":489,"o":201.48,"t":"2026-09-25T18:15:00Z","v":14411,"vw":201.4739},{"c":201.7599,"h":201.82,"l":201.55,"n":395,"o":201.55,"t":"2026-09-25T18:30:00Z","v":8695,"vw":201.724308},{"c":201.82,"h":201.875,"l":201.62,"n":496,"o":201.68,"t":"2026-09-25T18:45:00Z","v":9058,"vw":201.76389},{"c":201.805,"h":201.85,"l":201.625,"n":535,"o":201.84,"t":"2026-09-25T19:00:00Z","v":13775,"vw":201.728466},{"c":201.8201,"h":201.905,"l":201.75,"n":655,"o":201.875,"t":"2026-09-25T19:15:00Z","v":17799,"vw":201.819727},{"c":202.12,"h":202.135,"l":201.7,"n":1121,"o":201.845,"t":"2026-09-25T19:30:00Z","v":36183,"vw":201.924481},{"c":201.83,"h":202.31,"l":201.83,"n":2349,"o":202.15,"t":"2026-09-25T19:45:00Z","v":84331,"vw":202.007752},{"c":201.98,"h":201.98,"l":201.87,"n":30,"o":201.87,"t":"2026-09-25T20:00:00Z","v":155725,"vw":201.979929},{"c":201.05,"h":201.05,"l":201.05,"n":2,"o":201.05,"t":"2026-09-28T12:45:00Z","v":402,"vw":201.05},{"c":202.19,"h":202.19,"l":201.44,"n":593,"o":201.64,"t":"2026-09-28T13:30:00Z","v":28829,"vw":201.77444},{"c":202.17,"h":202.64,"l":202.04,"n":438,"o":202.23,"t":"2026-09-28T13:45:00Z","v":19842,"vw":202.38804},{"c":201.98,"h":202.3,"l":201.905,"n":434,"o":202.15,"t":"2026-09-28T14:00:00Z","v":24960,"vw":202.080124},{"c":202.125,"h":202.32,"l":201.685,"n":338,"o":202.02,"t":"2026-09-28T14:15:00Z","v":15943,"vw":202.010478},{"c":201.74,"h":202.04,"l":201.68,"n":368,"o":201.88,"t":"2026-09-28T14:30:00Z","v":19942,"vw":201.827606},{"c":201.17,"h":201.69,"l":201.06,"n":584,"o":201.69,"t":"2026-09-28T14:45:00Z","v":29936,"vw":201.305528},{"c":201.31,"h":201.68,"l":201.17,"n":445,"o":201.23,"t":"2026-09-28T15:00:00Z","v":21304,"vw":201.293558},{"c":201.65,"h":201.65,"l":201.37,"n":303,"o":201.37,"t":"2026-09-28T15:15:00Z","v":12419,"vw":201.496082},{"c":201.36,"h":201.69,"l":201.19,"n":580,"o":201.68,"t":"2026-09-28T15:30:00Z","v":30992,"vw":201.399176},{"c":201.375,"h":201.55,"l":201.21,"n":420,"o":201.37,"t":"2026-09-28T15:45:00Z","v":18523,"vw":201.348926},{"c":201.17,"h":201.5,"l":201.17,"n":359,"o":201.42,"t":"2026-09-28T16:00:00Z","v":13245,"vw":201.401124},{"c":201.895,"h":202.19,"l":201.14,"n":750,"o":201.15,"t":"2026-09-28T16:15:00Z","v":36587,"vw":201.733927},{"c":201.37,"h":201.88,"l":201.34,"n":485,"o":201.88,"t":"2026-09-28T16:30:00Z","v":23936,"vw":201.589239},{"c":201.535,"h":201.59,"l":201.27,"n":434,"o":201.39,"t":"2026-09-28T16:45:00Z","v":16619,"vw":201.424374},{"c":201.84,"h":202.2,"l":201.3201,"n":1008,"o":201.46,"t":"2026-09-28T17:00:00Z","v":54176,"vw":201.784019},{"c":201.5,"h":201.885,"l":201.4236,"n":317,"o":201.885,"t":"2026-09-28T17:15:00Z","v":13235,"vw":201.708301},{"c":201.38,"h":201.52,"l":201.16,"n":434,"o":201.51,"t":"2026-09-28T17:30:00Z","v":20845,"vw":201.331648},{"c":201.37,"h":201.55,"l":201.28,"n":413,"o":201.37,"t":"2026-09-28T17:45:00Z","v":15188,"vw":201.386468},{"c":201.22,"h":201.36,"l":201.09,"n":538,"o":201.34,"t":"2026-09-28T18:00:00Z","v":21335,"vw":201.236739},{"c":200.945,"h":201.22,"l":200.905,"n":421,"o":201.22,"t":"2026-09-28T18:15:00Z","v":15218,"vw":201.122719},{"c":200.74,"h":201.01,"l":200.63,"n":544,"o":200.97,"t":"2026-09-28T18:30:00Z","v":24422,"vw":200.763027},{"c":200.92,"h":200.96,"l":200.7,"n":548,"o":200.79,"t":"2026-09-28T18:45:00Z","v":24377,"vw":200.807811},{"c":200.7,"h":200.915,"l":200.62,"n":551,"o":200.915,"t":"2026-09-28T19:00:00Z","v":13140,"vw":200.767692},{"c":200.91,"h":200.98,"l":200.57,"n":593,"o":200.7,"t":"2026-09-28T19:15:00Z","v":18068,"vw":200.775255},{"c":201.07,"h":201.1,"l":200.86,"n":973,"o":200.91,"t":"2026-09-28T19:30:00Z","v":29574,"vw":200.978014},{"c":200.995,"h":201.31,"l":200.87,"n":2445,"o":201.05,"t":"2026-09-28T19:45:00Z","v":107663,"vw":201.057815},{"c":200.95,"h":201,"l":200.95,"n":22,"o":201,"t":"2026-09-28T20:00:00Z","v":46595,"vw":200.951043},{"c":200.53,"h":200.775,"l":199.85,"n":509,"o":200.41,"t":"2026-09-29T13:30:00Z","v":32221,"vw":200.310609},{"c":199.8,"h":200.565,"l":199.8,"n":486,"o":200.565,"t":"2026-09-29T13:45:00Z","v":23517,"vw":200.103613},{"c":199.72,"h":199.895,"l":199.66,"n":386,"o":199.77,"t":"2026-09-29T14:00:00Z","v":15081,"vw":199.775354},{"c":199.7,"h":199.7999,"l":199.625,"n":283,"o":199.76,"t":"2026-09-29T14:15:00Z","v":9644,"vw":199.740267},{"c":199.695,"h":200.05,"l":199.565,"n":484,"o":199.77,"t":"2026-09-29T14:30:00Z","v":16480,"vw":199.732568},{"c":199.23,"h":199.6,"l":199.1528,"n":422,"o":199.57,"t":"2026-09-29T14:45:00Z","v":15615,"vw":199.340841},{"c":199.1,"h":199.295,"l":198.985,"n":433,"o":199.18,"t":"2026-09-29T15:00:00Z","v":16879,"vw":199.144745},{"c":199.23,"h":199.29,"l":199.025,"n":440,"o":199.16,"t":"2026-09-29T15:15:00Z","v":9814,"vw":199.171045},{"c":199.33,"h":199.55,"l":199.3,"n":303,"o":199.41,"t":"2026-09-29T15:30:00Z","v":8494,"vw":199.428771},{"c":199.09,"h":199.46,"l":199,"n":477,"o":199.32,"t":"2026-09-29T15:45:00Z","v":15487,"vw":199.242241},{"c":199.305,"h":199.435,"l":199.04,"n":420,"o":199.075,"t":"2026-09-29T16:00:00Z","v":13726,"vw":199.264071},{"c":199.19,"h":199.47,"l":199.19,"n":584,"o":199.35,"t":"2026-09-29T16:15:00Z","v":17033,"vw":199.362352},{"c":199.31,"h":199.38,"l":199.15,"n":305,"o":199.25,"t":"2026-09-29T16:30:00Z","v":10492,"vw":199.234721},{"c":199.38,"h":199.43,"l":199.23,"n":272,"o":199.345,"t":"2026-09-29T16:45:00Z","v":8302,"vw":199.369921},{"c":199.555,"h":199.599,"l":199.275,"n":389,"o":199.355,"t":"2026-09-29T17:00:00Z","v":11766,"vw":199.436475},{"c":199.56,"h":199.57,"l":199.35,"n":257,"o":199.555,"t":"2026-09-29T17:15:00Z","v":7578,"vw":199.44794},{"c":199.775,"h":199.775,"l":199.545,"n":303,"o":199.545,"t":"2026-09-29T17:30:00Z","v":10151,"vw":199.609906},{"c":199.69,"h":199.92,"l":199.67,"n":388,"o":199.82,"t":"2026-09-29T17:45:00Z","v":15114,"vw":199.725607},{"c":199.725,"h":200.075,"l":199.64,"n":541,"o":199.74,"t":"2026-09-29T18:00:00Z","v":16108,"vw":199.864699},{"c":199.86,"h":199.96,"l":199.78,"n":333,"o":199.87,"t":"2026-09-29T18:15:00Z","v":7219,"vw":199.85127},{"c":200.01,"h":200.16,"l":199.62,"n":544,"o":199.86,"t":"2026-09-29T18:30:00Z","v":17386,"vw":199.965488},{"c":199.96,"h":200.0581,"l":199.88,"n":421,"o":200.045,"t":"2026-09-29T18:45:00Z","v":11164,"vw":199.935396},{"c":199.86,"h":200.04,"l":199.84,"n":672,"o":199.99,"t":"2026-09-29T19:00:00Z","v":21825,"vw":199.942189},{"c":199.485,"h":199.82,"l":199.45,"n":719,"o":199.82,"t":"2026-09-29T19:15:00Z","v":24643,"vw":199.604381},{"c":199.74,"h":199.82,"l":199.475,"n":1479,"o":199.49,"t":"2026-09-29T19:30:00Z","v":55601,"vw":199.659962},{"c":199.72,"h":199.91,"l":199.5,"n":3326,"o":199.74,"t":"2026-09-29T19:45:00Z","v":155945,"vw":199.661313},{"c":199.9788,"h":199.9788,"l":199.38,"n":42,"o":199.8,"t":"2026-09-29T20:00:00Z","v":72729,"vw":199.817065},{"c":198.63,"h":199.82,"l":198.63,"n":394,"o":199.45,"t":"2026-09-30T13:30:00Z","v":21782,"vw":199.310383},{"c":198.56,"h":199.12,"l":198.54,"n":426,"o":198.6,"t":"2026-09-30T13:45:00Z","v":20171,"vw":198.738552},{"c":198.4827,"h":198.66,"l":198,"n":726,"o":198.51,"t":"2026-09-30T14:00:00Z","v":27055,"vw":198.370658},{"c":197.62,"h":198.41,"l":197.62,"n":872,"o":198.3825,"t":"2026-09-30T14:15:00Z","v":37776,"vw":198.009629},{"c":198.03,"h":198.07,"l":197.57,"n":664,"o":197.72,"t":"2026-09-30T14:30:00Z","v":30550,"vw":197.776325},{"c":197.675,"h":198.045,"l":197.675,"n":431,"o":198.02,"t":"2026-09-30T14:45:00Z","v":15473,"vw":197.950342},{"c":197.7,"h":198.03,"l":197.62,"n":548,"o":197.74,"t":"2026-09-30T15:00:00Z","v":21016,"vw":197.804662},{"c":197.93,"h":198.1,"l":197.72,"n":613,"o":197.74,"t":"2026-09-30T15:15:00Z","v":19777,"vw":197.899436},{"c":197.41,"h":197.97,"l":197.349,"n":614,"o":197.96,"t":"2026-09-30T15:30:00Z","v":20236,"vw":197.595113},{"c":197.315,"h":197.59,"l":197.265,"n":362,"o":197.39,"t":"2026-09-30T15:45:00Z","v":12435,"vw":197.419399},{"c":197.32,"h":197.5106,"l":197.29,"n":397,"o":197.32,"t":"2026-09-30T16:00:00Z","v":13271,"vw":197.371625},{"c":197.22,"h":197.38,"l":197.15,"n":671,"o":197.38,"t":"2026-09-30T16:15:00Z","v":25963,"vw":197.253874},{"c":197.135,"h":197.36,"l":197.0775,"n":739,"o":197.21,"t":"2026-09-30T16:30:00Z","v":27364,"vw":197.216422},{"c":197.02,"h":197.2,"l":196.86,"n":780,"o":197.12,"t":"2026-09-30T16:45:00Z","v":34618,"vw":197.001061},{"c":197.27,"h":197.28,"l":197.03,"n":431,"o":197.04,"t":"2026-09-30T17:00:00Z","v":11595,"vw":197.145365},{"c":196.99,"h":197.33,"l":196.87,"n":649,"o":197.33,"t":"2026-09-30T17:15:00Z","v":30232,"vw":197.069121},{"c":197.03,"h":197.09,"l":196.82,"n":490,"o":196.975,"t":"2026-09-30T17:30:00Z","v":12658,"vw":196.963785},{"c":197.26,"h":197.26,"l":196.96,"n":556,"o":197.02,"t":"2026-09-30T17:45:00Z","v":17901,"vw":197.106783},{"c":196.94,"h":197.26,"l":196.905,"n":594,"o":197.2525,"t":"2026-09-30T18:00:00Z","v":22762,"vw":197.098209},{"c":196.83,"h":196.93,"l":196.655,"n":963,"o":196.88,"t":"2026-09-30T18:15:00Z","v":35234,"vw":196.793929},{"c":196.86,"h":196.885,"l":196.58,"n":1047,"o":196.83,"t":"2026-09-30T18:30:00Z","v":29977,"vw":196.707988},{"c":196.525,"h":196.85,"l":196.51,"n":853,"o":196.82,"t":"2026-09-30T18:45:00Z","v":30717,"vw":196.581298},{"c":196.76,"h":196.76,"l":196.5,"n":695,"o":196.525,"t":"2026-09-30T19:00:00Z","v":18996,"vw":196.641131},{"c":196.89,"h":196.89,"l":196.58,"n":825,"o":196.77,"t":"2026-09-30T19:15:00Z","v":22749,"vw":196.758925},{"c":196.89,"h":196.97,"l":196.77,"n":1330,"o":196.85,"t":"2026-09-30T19:30:00Z","v":45859,"vw":196.860589},{"c":196.59,"h":197,"l":196.19,"n":3285,"o":196.88,"t":"2026-09-30T19:45:00Z","v":159957,"vw":196.631959},{"c":198.03,"h":198.03,"l":196.56,"n":20,"o":196.56,"t":"2026-09-30T20:00:00Z","v":86040,"vw":196.59168},{"c":198.07,"h":198.07,"l":196.59,"n":6,"o":196.59,"t":"2026-09-30T20:15:00Z","v":554,"vw":196.881339},{"c":197.94,"h":197.94,"l":197.94,"n":1,"o":197.94,"t":"2026-09-30T20:30:00Z","v":100,"vw":197.94},{"c":193.845,"h":195.9,"l":193.844,"n":1037,"o":195.35,"t":"2026-10-01T13:30:00Z","v":56874,"vw":194.98305},{"c":193.69,"h":194.365,"l":193.36,"n":718,"o":193.75,"t":"2026-10-01T13:45:00Z","v":39037,"vw":193.827799},{"c":192.61,"h":193.35,"l":192.34,"n":896,"o":193.35,"t":"2026-10-01T14:00:00Z","v":45851,"vw":192.596044},{"c":192.245,"h":192.925,"l":192.13,"n":750,"o":192.675,"t":"2026-10-01T14:15:00Z","v":43300,"vw":192.399367},{"c":192.975,"h":193.05,"l":192.255,"n":729,"o":192.27,"t":"2026-10-01T14:30:00Z","v":39734,"vw":192.715529},{"c":192.485,"h":193.16,"l":192.2822,"n":1456,"o":192.92,"t":"2026-10-01T14:45:00Z","v":82327,"vw":192.565829},{"c":192.06,"h":192.56,"l":191.59,"n":1139,"o":192.48,"t":"2026-10-01T15:00:00Z","v":49402,"vw":192.052142},{"c":191.68,"h":192.085,"l":191.585,"n":1037,"o":192.07,"t":"2026-10-01T15:15:00Z","v":53472,"vw":191.830759},{"c":191.95,"h":192.09,"l":191.39,"n":1201,"o":191.56,"t":"2026-10-01T15:30:00Z","v":68965,"vw":191.607595},{"c":192.26,"h":192.47,"l":191.75,"n":717,"o":191.995,"t":"2026-10-01T15:45:00Z","v":23302,"vw":192.085017},{"c":192.69,"h":192.85,"l":192.33,"n":902,"o":192.33,"t":"2026-10-01T16:00:00Z","v":43856,"vw":192.623642},{"c":193.28,"h":193.28,"l":192.54,"n":827,"o":192.71,"t":"2026-10-01T16:15:00Z","v":39747,"vw":192.981748},{"c":193.57,"h":193.57,"l":193.21,"n":699,"o":193.32,"t":"2026-10-01T16:30:00Z","v":20676,"vw":193.383891},{"c":193.13,"h":193.53,"l":192.97,"n":815,"o":193.53,"t":"2026-10-01T16:45:00Z","v":35650,"vw":193.145513},{"c":192.76,"h":193.13,"l":192.68,"n":641,"o":193.09,"t":"2026-10-01T17:00:00Z","v":26898,"vw":192.97426},{"c":193.34,"h":193.39,"l":192.7,"n":949,"o":192.74,"t":"2026-10-01T17:15:00Z","v":56770,"vw":193.173701},{"c":193.725,"h":193.765,"l":193.35,"n":924,"o":193.35,"t":"2026-10-01T17:30:00Z","v":48339,"vw":193.580573},{"c":193.21,"h":193.7,"l":193.17,"n":830,"o":193.68,"t":"2026-10-01T17:45:00Z","v":23553,"vw":193.452385},{"c":193.33,"h":193.5,"l":193.04,"n":798,"o":193.24,"t":"2026-10-01T18:00:00Z","v":40198,"vw":193.30602},{"c":193.34,"h":193.56,"l":193.17,"n":755,"o":193.335,"t":"2026-10-01T18:15:00Z","v":28210,"vw":193.32516},{"c":193.665,"h":193.99,"l":193.25,"n":647,"o":193.3,"t":"2026-10-01T18:30:00Z","v":20330,"vw":193.76402},{"c":194.16,"h":194.16,"l":193.68,"n":770,"o":193.72,"t":"2026-10-01T18:45:00Z","v":21488,"vw":193.871023},{"c":194.05,"h":194.28,"l":193.97,"n":656,"o":194.23,"t":"2026-10-01T19:00:00Z","v":21736,"vw":194.085616},{"c":194.235,"h":194.36,"l":194.03,"n":861,"o":194.06,"t":"2026-10-01T19:15:00Z","v":28102,"vw":194.171537},{"c":194.64,"h":194.68,"l":194.26,"n":1334,"o":194.26,"t":"2026-10-01T19:30:00Z","v":41990,"vw":194.404219},{"c":195.33,"h":195.39,"l":194.645,"n":3534,"o":194.67,"t":"2026-10-01T19:45:00Z","v":158063,"vw":195.236632},{"c":195.36,"h":195.36,"l":195.36,"n":21,"o":195.36,"t":"2026-10-01T20:00:00Z","v":78309,"vw":195.36},{"c":196.46,"h":196.46,"l":196.46,"n":2,"o":196.46,"t":"2026-10-02T08:00:00Z","v":101,"vw":196.46},{"c":196.1,"h":196.18,"l":195.36,"n":758,"o":195.77,"t":"2026-10-02T13:30:00Z","v":43010,"vw":195.811031},{"c":195.675,"h":196.36,"l":195.31,"n":653,"o":196.19,"t":"2026-10-02T13:45:00Z","v":31238,"vw":195.812767},{"c":196.285,"h":196.29,"l":195.47,"n":491,"o":195.595,"t":"2026-10-02T14:00:00Z","v":22430,"vw":196.010734},{"c":196.265,"h":196.27,"l":196.03,"n":467,"o":196.2,"t":"2026-10-02T14:15:00Z","v":14175,"vw":196.175188},{"c":196.26,"h":196.355,"l":196.07,"n":532,"o":196.19,"t":"2026-10-02T14:30:00Z","v":20636,"vw":196.258878},{"c":196.13,"h":196.55,"l":196.09,"n":542,"o":196.255,"t":"2026-10-02T14:45:00Z","v":990511,"vw":196.322272},{"c":195.015,"h":196.19,"l":195,"n":688,"o":196.14,"t":"2026-10-02T15:00:00Z","v":25554,"vw":195.583724},{"c":195.21,"h":195.24,"l":194.59,"n":481,"o":195.07,"t":"2026-10-02T15:15:00Z","v":20402,"vw":195.058186},{"c":195.54,"h":195.635,"l":195.14,"n":449,"o":195.21,"t":"2026-10-02T15:30:00Z","v":16848,"vw":195.412828},{"c":195.36,"h":195.665,"l":195.32,"n":505,"o":195.56,"t":"2026-10-02T15:45:00Z","v":18112,"vw":195.479775},{"c":195.45,"h":195.515,"l":195.2,"n":417,"o":195.39,"t":"2026-10-02T16:00:00Z","v":16253,"vw":195.370541},{"c":195.04,"h":195.43,"l":194.8979,"n":515,"o":195.43,"t":"2026-10-02T16:15:00Z","v":24325,"vw":195.172006},{"c":195.18,"h":195.31,"l":195.045,"n":354,"o":195.045,"t":"2026-10-02T16:30:00Z","v":8901,"vw":195.162996},{"c":195.29,"h":195.48,"l":195.12,"n":367,"o":195.12,"t":"2026-10-02T16:45:00Z","v":12667,"vw":195.262043},{"c":195.33,"h":195.5499,"l":195.26,"n":442,"o":195.26,"t":"2026-10-02T17:00:00Z","v":18263,"vw":195.409928},{"c":195,"h":195.5,"l":195,"n":396,"o":195.47,"t":"2026-10-02T17:15:00Z","v":10875,"vw":195.311595},{"c":195.53,"h":195.54,"l":195.11,"n":328,"o":195.11,"t":"2026-10-02T17:30:00Z","v":12291,"vw":195.318669},{"c":195.325,"h":195.56,"l":195.25,"n":575,"o":195.56,"t":"2026-10-02T17:45:00Z","v":23566,"vw":195.39092},{"c":195.31,"h":195.35,"l":195.12,"n":538,"o":195.3,"t":"2026-10-02T18:00:00Z","v":19776,"vw":195.258462},{"c":195.24,"h":195.26,"l":195.13,"n":491,"o":195.24,"t":"2026-10-02T18:15:00Z","v":15272,"vw":195.205638},{"c":195.555,"h":195.555,"l":195.25,"n":281,"o":195.25,"t":"2026-10-02T18:30:00Z","v":6959,"vw":195.407912},{"c":195.22,"h":195.59,"l":195.1,"n":782,"o":195.59,"t":"2026-10-02T18:45:00Z","v":28538,"vw":195.318692},{"c":195.33,"h":195.37,"l":195.01,"n":755,"o":195.22,"t":"2026-10-02T19:00:00Z","v":26614,"vw":195.212747},{"c":195.515,"h":195.635,"l":195.39,"n":932,"o":195.4,"t":"2026-10-02T19:15:00Z","v":31948,"vw":195.513308},{"c":195.66,"h":195.72,"l":195.53,"n":1193,"o":195.53,"t":"2026-10-02T19:30:00Z","v":34309,"vw":195.622166},{"c":195.73,"h":195.79,"l":195.51,"n":2945,"o":195.665,"t":"2026-10-02T19:45:00Z","v":132695,"vw":195.669338},{"c":195.67,"h":195.73,"l":195.67,"n":18,"o":195.73,"t":"2026-10-02T20:00:00Z","v":52833,"vw":195.670121},{"c":196,"h":196,"l":195.9908,"n":10,"o":195.9908,"t":"2026-10-05T08:00:00Z","v":439,"vw":195.996795},{"c":194.28,"h":195.86,"l":194.265,"n":600,"o":195.57,"t":"2026-10-05T13:30:00Z","v":27754,"vw":194.745196},{"c":194.59,"h":194.91,"l":194.325,"n":554,"o":194.44,"t":"2026-10-05T13:45:00Z","v":33335,"vw":194.57527},{"c":195.26,"h":195.27,"l":194.33,"n":605,"o":194.4,"t":"2026-10-05T14:00:00Z","v":25140,"vw":194.79171},{"c":195.3,"h":195.35,"l":195.04,"n":347,"o":195.35,"t":"2026-10-05T14:15:00Z","v":15071,"vw":195.210436},{"c":195.29,"h":195.425,"l":195.13,"n":563,"o":195.41,"t":"2026-10-05T14:30:00Z","v":21164,"vw":195.267025},{"c":195.405,"h":195.47,"l":195.1156,"n":333,"o":195.18,"t":"2026-10-05T14:45:00Z","v":12430,"vw":195.275697},{"c":195.23,"h":195.515,"l":195.07,"n":346,"o":195.4,"t":"2026-10-05T15:00:00Z","v":14895,"vw":195.336003},{"c":195.43,"h":195.43,"l":195.115,"n":369,"o":195.2,"t":"2026-10-05T15:15:00Z","v":15703,"vw":195.242758},{"c":195.62,"h":195.7001,"l":195.44,"n":496,"o":195.52,"t":"2026-10-05T15:30:00Z","v":19818,"vw":195.554044},{"c":195.41,"h":195.585,"l":195.385,"n":383,"o":195.58,"t":"2026-10-05T15:45:00Z","v":14079,"vw":195.469081},{"c":195.47,"h":195.47,"l":195.195,"n":295,"o":195.38,"t":"2026-10-05T16:00:00Z","v":8008,"vw":195.28199},{"c":195.56,"h":195.8,"l":195.42,"n":441,"o":195.48,"t":"2026-10-05T16:15:00Z","v":17210,"vw":195.626594},{"c":195.725,"h":195.785,"l":195.56,"n":325,"o":195.56,"t":"2026-10-05T16:30:00Z","v":11483,"vw":195.706895},{"c":195.6199,"h":195.69,"l":195.545,"n":393,"o":195.69,"t":"2026-10-05T16:45:00Z","v":13228,"vw":195.622145},{"c":195.5933,"h":195.67,"l":195.43,"n":340,"o":195.6,"t":"2026-10-05T17:00:00Z","v":11598,"vw":195.539971},{"c":195.57,"h":195.78,"l":195.57,"n":297,"o":195.65,"t":"2026-10-05T17:15:00Z","v":7636,"vw":195.682707},{"c":195.65,"h":195.78,"l":195.6,"n":618,"o":195.605,"t":"2026-10-05T17:30:00Z","v":20655,"vw":195.696285},{"c":195.74,"h":195.75,"l":195.55,"n":446,"o":195.65,"t":"2026-10-05T17:45:00Z","v":21568,"vw":195.613359},{"c":195.45,"h":195.91,"l":195.45,"n":414,"o":195.84,"t":"2026-10-05T18:00:00Z","v":13786,"vw":195.75613},{"c":195.58,"h":195.61,"l":195.34,"n":376,"o":195.44,"t":"2026-10-05T18:15:00Z","v":12073,"vw":195.487211},{"c":195.51,"h":195.635,"l":195.485,"n":415,"o":195.56,"t":"2026-10-05T18:30:00Z","v":16729,"vw":195.577525},{"c":195.6,"h":195.63,"l":195.34,"n":496,"o":195.44,"t":"2026-10-05T18:45:00Z","v":14823,"vw":195.442565},{"c":195.5764,"h":195.84,"l":195.535,"n":442,"o":195.65,"t":"2026-10-05T19:00:00Z","v":11000,"vw":195.693669},{"c":195.35,"h":195.53,"l":195.325,"n":632,"o":195.525,"t":"2026-10-05T19:15:00Z","v":19700,"vw":195.454469},{"c":195.19,"h":195.34,"l":195.15,"n":1250,"o":195.34,"t":"2026-10-05T19:30:00Z","v":36485,"vw":195.225759},{"c":194.67,"h":195.21,"l":194.655,"n":3284,"o":195.17,"t":"2026-10-05T19:45:00Z","v":162227,"vw":194.822831},{"c":194.6469,"h":194.67,"l":194.6469,"n":25,"o":194.67,"t":"2026-10-05T20:00:00Z","v":318658,"vw":194.654221},{"c":195.905,"h":196.11,"l":195.4,"n":576,"o":195.84,"t":"2026-10-06T13:30:00Z","v":32191,"vw":195.683437},{"c":195.83,"h":196.26,"l":195.825,"n":455,"o":195.85,"t":"2026-10-06T13:45:00Z","v":16238,"vw":196.025581},{"c":196.41,"h":196.55,"l":195.84,"n":552,"o":195.8426,"t":"2026-10-06T14:00:00Z","v":18068,"vw":196.208691},{"c":196.07,"h":196.425,"l":195.925,"n":541,"o":196.395,"t":"2026-10-06T14:15:00Z","v":23982,"vw":196.087347},{"c":196.585,"h":196.75,"l":196.2,"n":660,"o":196.2,"t":"2026-10-06T14:30:00Z","v":21107,"vw":196.526908},{"c":196.75,"h":196.855,"l":196.59,"n":463,"o":196.59,"t":"2026-10-06T14:45:00Z","v":12875,"vw":196.726636},{"c":196.6375,"h":196.88,"l":196.51,"n":444,"o":196.755,"t":"2026-10-06T15:00:00Z","v":12469,"vw":196.697172},{"c":196.93,"h":197.02,"l":196.66,"n":488,"o":196.66,"t":"2026-10-06T15:15:00Z","v":14504,"vw":196.808982},{"c":197.1,"h":197.1,"l":196.89,"n":586,"o":196.9021,"t":"2026-10-06T15:30:00Z","v":23972,"vw":196.988621},{"c":196.95,"h":197.13,"l":196.92,"n":508,"o":197.03,"t":"2026-10-06T15:45:00Z","v":14697,"vw":197.048068},{"c":196.62,"h":196.93,"l":196.59,"n":539,"o":196.83,"t":"2026-10-06T16:00:00Z","v":19680,"vw":196.785941},{"c":196.16,"h":196.665,"l":196.16,"n":476,"o":196.665,"t":"2026-10-06T16:15:00Z","v":13890,"vw":196.434278},{"c":196.07,"h":196.18,"l":196.01,"n":525,"o":196.16,"t":"2026-10-06T16:30:00Z","v":15714,"vw":196.092913},{"c":196.11,"h":196.11,"l":195.98,"n":340,"o":196.03,"t":"2026-10-06T16:45:00Z","v":9487,"vw":196.033462},{"c":196.3,"h":196.42,"l":196.03,"n":476,"o":196.135,"t":"2026-10-06T17:00:00Z","v":15384,"vw":196.224484},{"c":196.32,"h":196.36,"l":196.04,"n":392,"o":196.305,"t":"2026-10-06T17:15:00Z","v":10784,"vw":196.225529},{"c":196.465,"h":196.465,"l":196.08,"n":296,"o":196.13,"t":"2026-10-06T17:30:00Z","v":9574,"vw":196.307486},{"c":196.53,"h":196.63,"l":196.41,"n":301,"o":196.465,"t":"2026-10-06T17:45:00Z","v":6037,"vw":196.492028},{"c":196.53,"h":196.665,"l":196.5,"n":394,"o":196.54,"t":"2026-10-06T18:00:00Z","v":11397,"vw":196.568366},{"c":196.49,"h":196.615,"l":196.47,"n":496,"o":196.615,"t":"2026-10-06T18:15:00Z","v":17453,"vw":196.541838},{"c":196.65,"h":196.725,"l":196.465,"n":456,"o":196.49,"t":"2026-10-06T18:30:00Z","v":10906,"vw":196.627347},{"c":196.645,"h":196.775,"l":196.575,"n":694,"o":196.66,"t":"2026-10-06T18:45:00Z","v":22948,"vw":196.671493},{"c":196.685,"h":196.75,"l":196.56,"n":795,"o":196.6,"t":"2026-10-06T19:00:00Z","v":26105,"vw":196.655604},{"c":196.391,"h":196.78,"l":196.37,"n":839,"o":196.7356,"t":"2026-10-06T19:15:00Z","v":28200,"vw":196.587063},{"c":196.28,"h":196.46,"l":196.22,"n":1507,"o":196.42,"t":"2026-10-06T19:30:00Z","v":41074,"vw":196.329967},{"c":196.41,"h":196.55,"l":196.095,"n":3197,"o":196.275,"t":"2026-10-06T19:45:00Z","v":134991,"vw":196.385647},{"c":196.35,"h":196.35,"l":196.35,"n":23,"o":196.35,"t":"2026-10-06T20:00:00Z","v":44016,"vw":196.35},{"c":192.51,"h":194.58,"l":192.51,"n":914,"o":194.34,"t":"2026-10-07T13:30:00Z","v":50697,"vw":193.138048},{"c":191.78,"h":192.76,"l":191.74,"n":596,"o":192.57,"t":"2026-10-07T13:45:00Z","v":24592,"vw":192.24491},{"c":192.08,"h":192.58,"l":191.84,"n":522,"o":191.84,"t":"2026-10-07T14:00:00Z","v":22993,"vw":192.226662},{"c":192.42,"h":192.69,"l":192.0948,"n":447,"o":192.145,"t":"2026-10-07T14:15:00Z","v":11357,"vw":192.491717},{"c":192.32,"h":192.685,"l":192.245,"n":615,"o":192.415,"t":"2026-10-07T14:30:00Z","v":36242,"vw":192.394759},{"c":192.485,"h":192.58,"l":192.209,"n":402,"o":192.27,"t":"2026-10-07T14:45:00Z","v":12519,"vw":192.421754},{"c":192.415,"h":192.48,"l":192.11,"n":485,"o":192.475,"t":"2026-10-07T15:00:00Z","v":18081,"vw":192.299746},{"c":191.87,"h":192.27,"l":191.82,"n":674,"o":192.26,"t":"2026-10-07T15:15:00Z","v":13221,"vw":191.983037},{"c":192.09,"h":192.23,"l":191.8,"n":606,"o":191.82,"t":"2026-10-07T15:30:00Z","v":20215,"vw":192.004248},{"c":192.82,"h":192.82,"l":192.02,"n":485,"o":192.14,"t":"2026-10-07T15:45:00Z","v":18319,"vw":192.304702},{"c":192.9,"h":192.925,"l":192.49,"n":475,"o":192.79,"t":"2026-10-07T16:00:00Z","v":17831,"vw":192.722724},{"c":192.62,"h":192.8877,"l":192.46,"n":236,"o":192.85,"t":"2026-10-07T16:15:00Z","v":5510,"vw":192.657437},{"c":191.91,"h":192.58,"l":191.85,"n":716,"o":192.58,"t":"2026-10-07T16:30:00Z","v":22935,"vw":192.292384},{"c":191.99,"h":192.12,"l":191.58,"n":708,"o":192.02,"t":"2026-10-07T16:45:00Z","v":28874,"vw":191.767536},{"c":192.78,"h":192.8,"l":191.89,"n":604,"o":192.02,"t":"2026-10-07T17:00:00Z","v":26190,"vw":192.298631},{"c":192.75,"h":193.03,"l":192.74,"n":541,"o":192.79,"t":"2026-10-07T17:15:00Z","v":14799,"vw":192.859384},{"c":192.67,"h":192.88,"l":192.6001,"n":505,"o":192.75,"t":"2026-10-07T17:30:00Z","v":13541,"vw":192.766144},{"c":192.33,"h":192.63,"l":192.24,"n":907,"o":192.63,"t":"2026-10-07T17:45:00Z","v":36351,"vw":192.411738},{"c":191.895,"h":192.25,"l":191.77,"n":721,"o":192.25,"t":"2026-10-07T18:00:00Z","v":24500,"vw":191.961428},{"c":191.62,"h":191.9199,"l":191.47,"n":768,"o":191.885,"t":"2026-10-07T18:15:00Z","v":23297,"vw":191.675029},{"c":191.53,"h":191.74,"l":191.47,"n":669,"o":191.65,"t":"2026-10-07T18:30:00Z","v":20412,"vw":191.605607},{"c":191.72,"h":191.78,"l":191.48,"n":734,"o":191.48,"t":"2026-10-07T18:45:00Z","v":30851,"vw":191.595904},{"c":191.32,"h":191.75,"l":191.3,"n":714,"o":191.68,"t":"2026-10-07T19:00:00Z","v":21410,"vw":191.586879},{"c":191.5,"h":191.53,"l":191.24,"n":840,"o":191.335,"t":"2026-10-07T19:15:00Z","v":26824,"vw":191.370768},{"c":191.33,"h":191.53,"l":191.12,"n":1232,"o":191.5,"t":"2026-10-07T19:30:00Z","v":33619,"vw":191.320293},{"c":191.24,"h":191.47,"l":191.09,"n":3082,"o":191.33,"t":"2026-10-07T19:45:00Z","v":130766,"vw":191.295778},{"c":191.22,"h":191.22,"l":191.22,"n":25,"o":191.22,"t":"2026-10-07T20:00:00Z","v":44536,"vw":191.22},{"c":189.59,"h":190.02,"l":188.79,"n":1095,"o":190,"t":"2026-10-08T13:30:00Z","v":78770,"vw":189.336631},{"c":189.88,"h":190.32,"l":189.62,"n":663,"o":189.64,"t":"2026-10-08T13:45:00Z","v":29380,"vw":190.039144},{"c":189.98,"h":190.1,"l":189.615,"n":540,"o":189.795,"t":"2026-10-08T14:00:00Z","v":23199,"vw":189.90385},{"c":190.345,"h":190.345,"l":189.98,"n":568,"o":189.98,"t":"2026-10-08T14:15:00Z","v":19186,"vw":190.153082},{"c":190.21,"h":190.41,"l":190.01,"n":550,"o":190.24,"t":"2026-10-08T14:30:00Z","v":23181,"vw":190.201037},{"c":189.505,"h":190.16,"l":189.505,"n":643,"o":190.15,"t":"2026-10-08T14:45:00Z","v":17615,"vw":189.812852},{"c":189.78,"h":189.97,"l":189.48,"n":862,"o":189.48,"t":"2026-10-08T15:00:00Z","v":35528,"vw":189.759086},{"c":189.765,"h":189.88,"l":189.66,"n":614,"o":189.73,"t":"2026-10-08T15:15:00Z","v":20862,"vw":189.743242},{"c":189.615,"h":189.81,"l":189.35,"n":720,"o":189.75,"t":"2026-10-08T15:30:00Z","v":24198,"vw":189.5584},{"c":189.4,"h":189.715,"l":189.32,"n":702,"o":189.67,"t":"2026-10-08T15:45:00Z","v":22383,"vw":189.44947},{"c":189.87,"h":189.88,"l":189.38,"n":768,"o":189.41,"t":"2026-10-08T16:00:00Z","v":29444,"vw":189.616801},{"c":190.15,"h":190.72,"l":189.89,"n":926,"o":189.89,"t":"2026-10-08T16:15:00Z","v":37774,"vw":190.280595},{"c":190.4801,"h":190.525,"l":190.11,"n":492,"o":190.15,"t":"2026-10-08T16:30:00Z","v":11196,"vw":190.271286},{"c":190.815,"h":190.96,"l":190.36,"n":650,"o":190.49,"t":"2026-10-08T16:45:00Z","v":20590,"vw":190.651265},{"c":191.28,"h":191.35,"l":190.775,"n":669,"o":190.79,"t":"2026-10-08T17:00:00Z","v":21974,"vw":191.051803},{"c":191.255,"h":191.53,"l":191.18,"n":735,"o":191.33,"t":"2026-10-08T17:15:00Z","v":28828,"vw":191.262753},{"c":191.58,"h":191.585,"l":191.24,"n":846,"o":191.305,"t":"2026-10-08T17:30:00Z","v":44866,"vw":191.370081},{"c":191.1,"h":191.52,"l":190.8399,"n":630,"o":191.52,"t":"2026-10-08T17:45:00Z","v":19441,"vw":191.20535},{"c":190.82,"h":191.07,"l":190.66,"n":864,"o":191.07,"t":"2026-10-08T18:00:00Z","v":34311,"vw":190.891426},{"c":190.56,"h":190.82,"l":190.54,"n":778,"o":190.8,"t":"2026-10-08T18:15:00Z","v":24437,"vw":190.646852},{"c":190.96,"h":190.96,"l":190.53,"n":655,"o":190.58,"t":"2026-10-08T18:30:00Z","v":24608,"vw":190.735392},{"c":190.995,"h":191.09,"l":190.91,"n":588,"o":190.91,"t":"2026-10-08T18:45:00Z","v":15869,"vw":191.003357},{"c":190.92,"h":191,"l":190.69,"n":1159,"o":190.99,"t":"2026-10-08T19:00:00Z","v":39410,"vw":190.852289},{"c":190.775,"h":190.96,"l":190.67,"n":1257,"o":190.95,"t":"2026-10-08T19:15:00Z","v":51189,"vw":190.851804},{"c":190.6924,"h":190.81,"l":190.57,"n":1971,"o":190.81,"t":"2026-10-08T19:30:00Z","v":72841,"vw":190.676792},{"c":190.49,"h":190.835,"l":190.3,"n":3775,"o":190.69,"t":"2026-10-08T19:45:00Z","v":187513,"vw":190.485508},{"c":190.56,"h":190.56,"l":190.56,"n":23,"o":190.56,"t":"2026-10-08T20:00:00Z","v":50942,"vw":190.56},{"c":190.47,"h":190.955,"l":190,"n":449,"o":190.34,"t":"2026-10-09T13:30:00Z","v":29327,"vw":190.458116},{"c":190.02,"h":190.75,"l":190.02,"n":447,"o":190.54,"t":"2026-10-09T13:45:00Z","v":25858,"vw":190.474596},{"c":190.125,"h":190.125,"l":189.6289,"n":487,"o":189.96,"t":"2026-10-09T14:00:00Z","v":17540,"vw":189.789312},{"c":190.65,"h":190.7,"l":190.08,"n":356,"o":190.23,"t":"2026-10-09T14:15:00Z","v":15701,"vw":190.357648},{"c":190.515,"h":190.825,"l":190.48,"n":469,"o":190.6686,"t":"2026-10-09T14:30:00Z","v":19659,"vw":190.664426},{"c":190.71,"h":190.78,"l":190.54,"n":371,"o":190.56,"t":"2026-10-09T14:45:00Z","v":11079,"vw":190.662877},{"c":191.1528,"h":191.1528,"l":190.75,"n":605,"o":190.81,"t":"2026-10-09T15:00:00Z","v":29232,"vw":190.939464},{"c":190.81,"h":191.22,"l":190.785,"n":473,"o":191.18,"t":"2026-10-09T15:15:00Z","v":10639,"vw":191.006619},{"c":190.705,"h":190.91,"l":190.695,"n":483,"o":190.7756,"t":"2026-10-09T15:30:00Z","v":15978,"vw":190.772856},{"c":190.98,"h":190.98,"l":190.62,"n":365,"o":190.675,"t":"2026-10-09T15:45:00Z","v":13497,"vw":190.771991},{"c":191.06,"h":191.08,"l":190.915,"n":234,"o":190.98,"t":"2026-10-09T16:00:00Z","v":6385,"vw":190.989261},{"c":191.26,"h":191.3,"l":191.15,"n":233,"o":191.15,"t":"2026-10-09T16:15:00Z","v":10295,"vw":191.227039},{"c":191.3,"h":191.35,"l":191.18,"n":232,"o":191.29,"t":"2026-10-09T16:30:00Z","v":7879,"vw":191.272556},{"c":191.3,"h":191.43,"l":191.22,"n":349,"o":191.32,"t":"2026-10-09T16:45:00Z","v":10079,"vw":191.361426},{"c":191.375,"h":191.375,"l":191.24,"n":326,"o":191.315,"t":"2026-10-09T17:00:00Z","v":10979,"vw":191.300411},{"c":191.35,"h":191.48,"l":191.31,"n":446,"o":191.35,"t":"2026-10-09T17:15:00Z","v":13861,"vw":191.392176},{"c":191.42,"h":191.63,"l":191.33,"n":734,"o":191.37,"t":"2026-10-09T17:30:00Z","v":45039,"vw":191.417587},{"c":191.31,"h":191.47,"l":191.265,"n":645,"o":191.425,"t":"2026-10-09T17:45:00Z","v":23309,"vw":191.334338},{"c":191.39,"h":191.51,"l":191.3,"n":503,"o":191.305,"t":"2026-10-09T18:00:00Z","v":20130,"vw":191.45217},{"c":191.33,"h":191.41,"l":191.2,"n":521,"o":191.41,"t":"2026-10-09T18:15:00Z","v":17918,"vw":191.271844},{"c":191.27,"h":191.3,"l":191.105,"n":514,"o":191.3,"t":"2026-10-09T18:30:00Z","v":97325,"vw":191.228056},{"c":191.6585,"h":191.6585,"l":191.32,"n":553,"o":191.32,"t":"2026-10-09T18:45:00Z","v":16538,"vw":191.49898},{"c":191.96,"h":192.01,"l":191.73,"n":653,"o":191.73,"t":"2026-10-09T19:00:00Z","v":21187,"vw":191.909312},{"c":191.85,"h":191.96,"l":191.76,"n":669,"o":191.92,"t":"2026-10-09T19:15:00Z","v":19075,"vw":191.901183},{"c":191.995,"h":192.06,"l":191.79,"n":1222,"o":191.85,"t":"2026-10-09T19:30:00Z","v":27902,"vw":191.925379},{"c":191.88,"h":192.18,"l":191.8,"n":2947,"o":192.04,"t":"2026-10-09T19:45:00Z","v":103069,"vw":191.970253},{"c":191.91,"h":191.91,"l":191.91,"n":20,"o":191.91,"t":"2026-10-09T20:00:00Z","v":43144,"vw":191.91},{"c":191.02,"h":191.02,"l":190,"n":2,"o":190,"t":"2026-10-09T23:45:00Z","v":200,"vw":190.51},{"c":192.72,"h":192.99,"l":192,"n":262,"o":192,"t":"2026-10-12T13:30:00Z","v":11711,"vw":192.397357},{"c":192.7825,"h":192.81,"l":192.45,"n":153,"o":192.69,"t":"2026-10-12T13:45:00Z","v":8616,"vw":192.652469},{"c":193.1,"h":193.41,"l":192.68,"n":313,"o":192.785,"t":"2026-10-12T14:00:00Z","v":11741,"vw":193.111491},{"c":193.145,"h":193.3573,"l":193.01,"n":368,"o":193.04,"t":"2026-10-12T14:15:00Z","v":16254,"vw":193.201139},{"c":193.14,"h":193.28,"l":193.06,"n":349,"o":193.1227,"t":"2026-10-12T14:30:00Z","v":18778,"vw":193.16072},{"c":193.07,"h":193.25,"l":193.06,"n":272,"o":193.16,"t":"2026-10-12T14:45:00Z","v":9956,"vw":193.154634},{"c":193.2,"h":193.31,"l":193.04,"n":386,"o":193.06,"t":"2026-10-12T15:00:00Z","v":11383,"vw":193.194404},{"c":193.47,"h":193.47,"l":193.21,"n":215,"o":193.21,"t":"2026-10-12T15:15:00Z","v":8537,"vw":193.327516},{"c":193.415,"h":193.53,"l":193.4,"n":465,"o":193.47,"t":"2026-10-12T15:30:00Z","v":19145,"vw":193.473061},{"c":193.38,"h":193.46,"l":193.33,"n":233,"o":193.42,"t":"2026-10-12T15:45:00Z","v":5966,"vw":193.389848},{"c":193.43,"h":193.48,"l":193.38,"n":202,"o":193.38,"t":"2026-10-12T16:00:00Z","v":5875,"vw":193.429545},{"c":193.2601,"h":193.44,"l":193.2601,"n":200,"o":193.36,"t":"2026-10-12T16:15:00Z","v":6461,"vw":193.374113},{"c":193.35,"h":193.4,"l":193.26,"n":178,"o":193.3,"t":"2026-10-12T16:30:00Z","v":5398,"vw":193.331366},{"c":193.48,"h":193.55,"l":193.355,"n":348,"o":193.355,"t":"2026-10-12T16:45:00Z","v":12918,"vw":193.474962},{"c":193.56,"h":193.56,"l":193.41,"n":186,"o":193.475,"t":"2026-10-12T17:00:00Z","v":5480,"vw":193.494263},{"c":193.36,"h":193.565,"l":193.35,"n":305,"o":193.565,"t":"2026-10-12T17:15:00Z","v":9548,"vw":193.461261},{"c":193.52,"h":193.52,"l":193.24,"n":200,"o":193.35,"t":"2026-10-12T17:30:00Z","v":7428,"vw":193.394989},{"c":193.52,"h":193.52,"l":193.38,"n":366,"o":193.46,"t":"2026-10-12T17:45:00Z","v":10436,"vw":193.455135},{"c":193.48,"h":193.52,"l":193.415,"n":373,"o":193.51,"t":"2026-10-12T18:00:00Z","v":10091,"vw":193.464273},{"c":193.29,"h":193.46,"l":193.29,"n":378,"o":193.4101,"t":"2026-10-12T18:15:00Z","v":9671,"vw":193.373755},{"c":193.295,"h":193.33,"l":193.24,"n":387,"o":193.3,"t":"2026-10-12T18:30:00Z","v":11411,"vw":193.282707},{"c":193.24,"h":193.28,"l":193.12,"n":424,"o":193.275,"t":"2026-10-12T18:45:00Z","v":13583,"vw":193.208811},{"c":193.05,"h":193.265,"l":192.88,"n":709,"o":193.265,"t":"2026-10-12T19:00:00Z","v":34565,"vw":192.999361},{"c":192.9,"h":193.09,"l":192.845,"n":598,"o":193.055,"t":"2026-10-12T19:15:00Z","v":24456,"vw":192.962992},{"c":192.73,"h":192.915,"l":192.69,"n":972,"o":192.9,"t":"2026-10-12T19:30:00Z","v":27687,"vw":192.81957},{"c":192.7825,"h":192.87,"l":192.6,"n":2008,"o":192.73,"t":"2026-10-12T19:45:00Z","v":86819,"vw":192.745973},{"c":192.76,"h":192.76,"l":192.76,"n":18,"o":192.76,"t":"2026-10-12T20:00:00Z","v":47361,"vw":192.76},{"c":193.87,"h":195.42,"l":193.76,"n":604,"o":195.42,"t":"2026-10-13T13:30:00Z","v":38199,"vw":194.51544},{"c":193.25,"h":194.28,"l":193.25,"n":324,"o":193.89,"t":"2026-10-13T13:45:00Z","v":15105,"vw":193.696678},{"c":193.75,"h":193.75,"l":192.69,"n":655,"o":193.23,"t":"2026-10-13T14:00:00Z","v":25784,"vw":193.204457},{"c":193.96,"h":194.2925,"l":193.46,"n":612,"o":193.745,"t":"2026-10-13T14:15:00Z","v":25823,"vw":193.876219},{"c":194.385,"h":194.46,"l":194.005,"n":326,"o":194.11,"t":"2026-10-13T14:30:00Z","v":14332,"vw":194.360815},{"c":194.41,"h":194.785,"l":194.356,"n":412,"o":194.53,"t":"2026-10-13T14:45:00Z","v":12227,"vw":194.510964},{"c":195.06,"h":195.06,"l":194.28,"n":446,"o":194.355,"t":"2026-10-13T15:00:00Z","v":13101,"vw":194.718442},{"c":195.32,"h":195.34,"l":195.01,"n":375,"o":195.01,"t":"2026-10-13T15:15:00Z","v":12913,"vw":195.147349},{"c":195.08,"h":195.33,"l":194.99,"n":372,"o":195.32,"t":"2026-10-13T15:30:00Z","v":9513,"vw":195.193317},{"c":194.97,"h":195.165,"l":194.94,"n":406,"o":195.15,"t":"2026-10-13T15:45:00Z","v":10107,"vw":195.07985},{"c":194.49,"h":194.985,"l":194.2225,"n":359,"o":194.985,"t":"2026-10-13T16:00:00Z","v":9588,"vw":194.546762},{"c":194.405,"h":194.44,"l":194.19,"n":302,"o":194.44,"t":"2026-10-13T16:15:00Z","v":9149,"vw":194.319303},{"c":194.78,"h":194.79,"l":194.39,"n":474,"o":194.39,"t":"2026-10-13T16:30:00Z","v":17335,"vw":194.560413},{"c":194.805,"h":194.96,"l":194.805,"n":360,"o":194.83,"t":"2026-10-13T16:45:00Z","v":8858,"vw":194.888647},{"c":194.79,"h":194.885,"l":194.7,"n":361,"o":194.715,"t":"2026-10-13T17:00:00Z","v":10133,"vw":194.806953},{"c":194.885,"h":194.93,"l":194.77,"n":322,"o":194.81,"t":"2026-10-13T17:15:00Z","v":9546,"vw":194.854048},{"c":194.91,"h":194.97,"l":194.8,"n":463,"o":194.91,"t":"2026-10-13T17:30:00Z","v":15388,"vw":194.913499},{"c":194.6,"h":194.9032,"l":194.55,"n":344,"o":194.88,"t":"2026-10-13T17:45:00Z","v":8758,"vw":194.671635},{"c":194.92,"h":195.05,"l":194.63,"n":486,"o":194.65,"t":"2026-10-13T18:00:00Z","v":11621,"vw":194.862937},{"c":195.2,"h":195.2,"l":194.88,"n":417,"o":194.92,"t":"2026-10-13T18:15:00Z","v":10617,"vw":195.014575},{"c":195.24,"h":195.4,"l":195.12,"n":554,"o":195.235,"t":"2026-10-13T18:30:00Z","v":17714,"vw":195.278995},{"c":195.425,"h":195.425,"l":195.215,"n":868,"o":195.25,"t":"2026-10-13T18:45:00Z","v":27325,"vw":195.286129},{"c":195.355,"h":195.54,"l":195.35,"n":575,"o":195.445,"t":"2026-10-13T19:00:00Z","v":14550,"vw":195.463447},{"c":195.09,"h":195.43,"l":195.08,"n":910,"o":195.41,"t":"2026-10-13T19:15:00Z","v":21266,"vw":195.258228},{"c":195.13,"h":195.32,"l":195.04,"n":1393,"o":195.09,"t":"2026-10-13T19:30:00Z","v":36673,"vw":195.197989},{"c":194.72,"h":195.36,"l":194.72,"n":3141,"o":195,"t":"2026-10-13T19:45:00Z","v":140353,"vw":194.995499},{"c":194.67,"h":194.76,"l":194.67,"n":35,"o":194.76,"t":"2026-10-13T20:00:00Z","v":638658,"vw":194.670806},{"c":192.33,"h":193.5639,"l":192.33,"n":503,"o":192.75,"t":"2026-10-14T13:30:00Z","v":28026,"vw":192.875906},{"c":191.89,"h":192.55,"l":191.8,"n":392,"o":192.27,"t":"2026-10-14T13:45:00Z","v":9504,"vw":192.19473},{"c":191.98,"h":192.07,"l":191.59,"n":460,"o":191.86,"t":"2026-10-14T14:00:00Z","v":21763,"vw":191.854739},{"c":192.61,"h":192.77,"l":192,"n":366,"o":192.05,"t":"2026-10-14T14:15:00Z","v":15147,"vw":192.37058},{"c":192.52,"h":192.74,"l":192.4101,"n":449,"o":192.575,"t":"2026-10-14T14:30:00Z","v":11852,"vw":192.617366},{"c":192.46,"h":192.48,"l":192.12,"n":836,"o":192.3701,"t":"2026-10-14T14:45:00Z","v":31995,"vw":192.340048},{"c":192.46,"h":192.5936,"l":192.23,"n":685,"o":192.47,"t":"2026-10-14T15:00:00Z","v":27450,"vw":192.413073},{"c":192.98,"h":193.015,"l":192.51,"n":545,"o":192.52,"t":"2026-10-14T15:15:00Z","v":14002,"vw":192.768712},{"c":193.095,"h":193.29,"l":192.92,"n":503,"o":192.995,"t":"2026-10-14T15:30:00Z","v":13673,"vw":193.090628},{"c":193.42,"h":193.5,"l":193,"n":580,"o":193.03,"t":"2026-10-14T15:45:00Z","v":28083,"vw":193.263913},{"c":193.14,"h":193.53,"l":193.13,"n":605,"o":193.41,"t":"2026-10-14T16:00:00Z","v":18082,"vw":193.289343},{"c":193.015,"h":193.0925,"l":192.69,"n":921,"o":193.03,"t":"2026-10-14T16:15:00Z","v":36861,"vw":192.813249},{"c":192.72,"h":192.98,"l":192.59,"n":574,"o":192.98,"t":"2026-10-14T16:30:00Z","v":16369,"vw":192.718302},{"c":192.77,"h":192.82,"l":192.63,"n":284,"o":192.7525,"t":"2026-10-14T16:45:00Z","v":8926,"vw":192.707369},{"c":192.7,"h":192.98,"l":192.68,"n":318,"o":192.82,"t":"2026-10-14T17:00:00Z","v":7867,"vw":192.820055},{"c":192.85,"h":193.01,"l":192.58,"n":466,"o":192.65,"t":"2026-10-14T17:15:00Z","v":12216,"vw":192.76717},{"c":192.69,"h":192.85,"l":192.54,"n":535,"o":192.84,"t":"2026-10-14T17:30:00Z","v":26267,"vw":192.701006},{"c":192.76,"h":192.79,"l":192.6,"n":554,"o":192.7625,"t":"2026-10-14T17:45:00Z","v":12410,"vw":192.707939},{"c":193.05,"h":193.05,"l":192.56,"n":377,"o":192.63,"t":"2026-10-14T18:00:00Z","v":8354,"vw":192.746788},{"c":193.2125,"h":193.3,"l":192.97,"n":468,"o":192.99,"t":"2026-10-14T18:15:00Z","v":8638,"vw":193.106819},{"c":193.11,"h":193.26,"l":193.055,"n":356,"o":193.12,"t":"2026-10-14T18:30:00Z","v":7492,"vw":193.153509},{"c":193.35,"h":193.35,"l":192.955,"n":432,"o":193.06,"t":"2026-10-14T18:45:00Z","v":9151,"vw":193.082202},{"c":193.165,"h":193.295,"l":193.165,"n":457,"o":193.29,"t":"2026-10-14T19:00:00Z","v":9132,"vw":193.24},{"c":193.25,"h":193.38,"l":193.14,"n":682,"o":193.22,"t":"2026-10-14T19:15:00Z","v":12640,"vw":193.256814},{"c":193.32,"h":193.325,"l":193.08,"n":1268,"o":193.235,"t":"2026-10-14T19:30:00Z","v":30567,"vw":193.220001},{"c":193.73,"h":193.893,"l":193.21,"n":2745,"o":193.29,"t":"2026-10-14T19:45:00Z","v":104596,"vw":193.636725},{"c":193.82,"h":193.82,"l":193.82,"n":25,"o":193.82,"t":"2026-10-14T20:00:00Z","v":76622,"vw":193.82},{"c":193.42,"h":195.19,"l":193.42,"n":749,"o":194.5,"t":"2026-10-15T13:30:00Z","v":36576,"vw":194.174221},{"c":193.91,"h":194.31,"l":193.3132,"n":559,"o":193.45,"t":"2026-10-15T13:45:00Z","v":25741,"vw":193.890256},{"c":194.43,"h":194.645,"l":193.73,"n":545,"o":193.89,"t":"2026-10-15T14:00:00Z","v":18587,"vw":194.283902},{"c":195.08,"h":195.26,"l":194.42,"n":449,"o":194.49,"t":"2026-10-15T14:15:00Z","v":15025,"vw":194.913752},{"c":196.21,"h":196.21,"l":195.16,"n":574,"o":195.17,"t":"2026-10-15T14:30:00Z","v":19403,"vw":195.775492},{"c":196.005,"h":196.17,"l":195.76,"n":529,"o":196.14,"t":"2026-10-15T14:45:00Z","v":15464,"vw":196.00209},{"c":195.61,"h":196.28,"l":195.6,"n":470,"o":196,"t":"2026-10-15T15:00:00Z","v":16090,"vw":195.932338},{"c":195.61,"h":195.91,"l":195.53,"n":408,"o":195.6,"t":"2026-10-15T15:15:00Z","v":15792,"vw":195.677486},{"c":195.82,"h":195.88,"l":195.41,"n":352,"o":195.55,"t":"2026-10-15T15:30:00Z","v":12159,"vw":195.655039},{"c":195.92,"h":196.04,"l":195.79,"n":436,"o":195.82,"t":"2026-10-15T15:45:00Z","v":14880,"vw":195.919819},{"c":195.44,"h":195.965,"l":195.305,"n":523,"o":195.965,"t":"2026-10-15T16:00:00Z","v":25334,"vw":195.665804},{"c":195.94,"h":195.94,"l":195.54,"n":621,"o":195.56,"t":"2026-10-15T16:15:00Z","v":37473,"vw":195.658891},{"c":195.97,"h":195.975,"l":195.73,"n":305,"o":195.91,"t":"2026-10-15T16:30:00Z","v":7428,"vw":195.848771},{"c":195.73,"h":196.02,"l":195.7147,"n":343,"o":196,"t":"2026-10-15T16:45:00Z","v":11680,"vw":195.921286},{"c":195.8,"h":195.86,"l":195.72,"n":314,"o":195.74,"t":"2026-10-15T17:00:00Z","v":6541,"vw":195.78697},{"c":196.2,"h":196.2,"l":195.71,"n":402,"o":195.71,"t":"2026-10-15T17:15:00Z","v":14340,"vw":196.055257},{"c":196.44,"h":196.535,"l":196.21,"n":514,"o":196.21,"t":"2026-10-15T17:30:00Z","v":15254,"vw":196.440127},{"c":196.23,"h":196.54,"l":196.19,"n":602,"o":196.4,"t":"2026-10-15T17:45:00Z","v":31868,"vw":196.442346},{"c":196.22,"h":196.4,"l":196.13,"n":386,"o":196.23,"t":"2026-10-15T18:00:00Z","v":8100,"vw":196.286705},{"c":196.21,"h":196.28,"l":196.07,"n":503,"o":196.12,"t":"2026-10-15T18:15:00Z","v":15374,"vw":196.20969},{"c":196.35,"h":196.53,"l":196.15,"n":730,"o":196.28,"t":"2026-10-15T18:30:00Z","v":32570,"vw":196.3},{"c":196.35,"h":196.53,"l":196.35,"n":343,"o":196.38,"t":"2026-10-15T18:45:00Z","v":6203,"vw":196.441675},{"c":196.64,"h":196.64,"l":196.35,"n":550,"o":196.35,"t":"2026-10-15T19:00:00Z","v":14281,"vw":196.464284},{"c":196.53,"h":196.71,"l":196.53,"n":550,"o":196.63,"t":"2026-10-15T19:15:00Z","v":15531,"vw":196.642825},{"c":196.79,"h":196.79,"l":196.455,"n":1089,"o":196.56,"t":"2026-10-15T19:30:00Z","v":29127,"vw":196.614727},{"c":196.67,"h":196.76,"l":196.53,"n":2279,"o":196.745,"t":"2026-10-15T19:45:00Z","v":91452,"vw":196.674722},{"c":196.68,"h":196.68,"l":196.68,"n":23,"o":196.68,"t":"2026-10-15T20:00:00Z","v":43656,"vw":196.68},{"c":196.1822,"h":196.1822,"l":196.1822,"n":1,"o":196.1822,"t":"2026-10-16T11:00:00Z","v":110,"vw":196.1822},{"c":198.67,"h":198.91,"l":197.19,"n":599,"o":197.19,"t":"2026-10-16T13:30:00Z","v":32448,"vw":198.022312},{"c":198.77,"h":199.18,"l":198.5,"n":343,"o":198.68,"t":"2026-10-16T13:45:00Z","v":14570,"vw":198.886288},{"c":198.7,"h":199.065,"l":198.64,"n":307,"o":198.69,"t":"2026-10-16T14:00:00Z","v":10021,"vw":198.7856},{"c":199.06,"h":199.21,"l":198.5601,"n":368,"o":198.5601,"t":"2026-10-16T14:15:00Z","v":13387,"vw":199.052719},{"c":198.53,"h":199.27,"l":198.52,"n":296,"o":199.25,"t":"2026-10-16T14:30:00Z","v":7273,"vw":198.894203},{"c":198.885,"h":199.02,"l":198.58,"n":439,"o":198.61,"t":"2026-10-16T14:45:00Z","v":10184,"vw":198.866465},{"c":199.045,"h":199.18,"l":198.85,"n":452,"o":198.93,"t":"2026-10-16T15:00:00Z","v":12280,"vw":199.02521},{"c":198.66,"h":199.09,"l":198.485,"n":336,"o":198.96,"t":"2026-10-16T15:15:00Z","v":8534,"vw":198.755474},{"c":198.45,"h":198.88,"l":198.45,"n":237,"o":198.65,"t":"2026-10-16T15:30:00Z","v":7309,"vw":198.70931},{"c":197.86,"h":198.55,"l":197.857,"n":342,"o":198.47,"t":"2026-10-16T15:45:00Z","v":9303,"vw":198.273786},{"c":197.86,"h":197.95,"l":197.715,"n":390,"o":197.91,"t":"2026-10-16T16:00:00Z","v":11399,"vw":197.869852},{"c":197.82,"h":198.02,"l":197.8003,"n":430,"o":197.83,"t":"2026-10-16T16:15:00Z","v":9751,"vw":197.893607},{"c":197.49,"h":197.86,"l":197.45,"n":406,"o":197.82,"t":"2026-10-16T16:30:00Z","v":13586,"vw":197.677096},{"c":197.37,"h":197.52,"l":197.13,"n":459,"o":197.52,"t":"2026-10-16T16:45:00Z","v":13944,"vw":197.276829},{"c":196.895,"h":197.2,"l":196.895,"n":324,"o":197.15,"t":"2026-10-16T17:00:00Z","v":8932,"vw":197.032615},{"c":197.36,"h":197.36,"l":196.79,"n":303,"o":196.93,"t":"2026-10-16T17:15:00Z","v":8045,"vw":196.921015},{"c":197.73,"h":197.83,"l":197.32,"n":416,"o":197.32,"t":"2026-10-16T17:30:00Z","v":20518,"vw":197.647099},{"c":197.435,"h":197.735,"l":197.405,"n":377,"o":197.7,"t":"2026-10-16T17:45:00Z","v":18732,"vw":197.642912},{"c":197.52,"h":197.54,"l":197.2,"n":507,"o":197.34,"t":"2026-10-16T18:00:00Z","v":11085,"vw":197.384938},{"c":197.57,"h":197.61,"l":197.27,"n":489,"o":197.5,"t":"2026-10-16T18:15:00Z","v":18068,"vw":197.496406},{"c":197.7,"h":197.81,"l":197.48,"n":393,"o":197.52,"t":"2026-10-16T18:30:00Z","v":11776,"vw":197.636296},{"c":197.46,"h":197.73,"l":197.46,"n":496,"o":197.65,"t":"2026-10-16T18:45:00Z","v":13269,"vw":197.584247},{"c":197.61,"h":197.61,"l":197.385,"n":677,"o":197.44,"t":"2026-10-16T19:00:00Z","v":18475,"vw":197.498109},{"c":197.78,"h":197.78,"l":197.534,"n":685,"o":197.6,"t":"2026-10-16T19:15:00Z","v":18812,"vw":197.650715},{"c":197.65,"h":197.81,"l":197.54,"n":1276,"o":197.79,"t":"2026-10-16T19:30:00Z","v":27922,"vw":197.659785},{"c":197.8,"h":197.99,"l":197.58,"n":2757,"o":197.67,"t":"2026-10-16T19:45:00Z","v":116600,"vw":197.873748},{"c":197.8,"h":197.8,"l":197.8,"n":27,"o":197.8,"t":"2026-10-16T20:00:00Z","v":73022,"vw":197.8},{"c":197.65,"h":198.43,"l":197.15,"n":815,"o":197.15,"t":"2026-10-19T13:30:00Z","v":52235,"vw":197.930469},{"c":196.96,"h":197.56,"l":196.59,"n":499,"o":197.56,"t":"2026-10-19T13:45:00Z","v":26113,"vw":196.921119},{"c":197.24,"h":197.295,"l":196.48,"n":476,"o":197.02,"t":"2026-10-19T14:00:00Z","v":20392,"vw":196.882427},{"c":197.03,"h":197.34,"l":196.95,"n":552,"o":197.16,"t":"2026-10-19T14:15:00Z","v":26402,"vw":197.131032},{"c":196.93,"h":197.17,"l":196.805,"n":483,"o":197.12,"t":"2026-10-19T14:30:00Z","v":19355,"vw":197.017091},{"c":197.25,"h":197.31,"l":196.875,"n":511,"o":196.88,"t":"2026-10-19T14:45:00Z","v":25219,"vw":197.145957},{"c":197.16,"h":197.365,"l":196.96,"n":475,"o":197.28,"t":"2026-10-19T15:00:00Z","v":22306,"vw":197.141213},{"c":197.31,"h":197.45,"l":197.24,"n":331,"o":197.245,"t":"2026-10-19T15:15:00Z","v":12480,"vw":197.377754},{"c":197.065,"h":197.34,"l":197.065,"n":537,"o":197.295,"t":"2026-10-19T15:30:00Z","v":25421,"vw":197.208765},{"c":196.8,"h":197.169,"l":196.72,"n":455,"o":197,"t":"2026-10-19T15:45:00Z","v":28037,"vw":196.929654},{"c":196.19,"h":196.795,"l":196.03,"n":640,"o":196.795,"t":"2026-10-19T16:00:00Z","v":37162,"vw":196.184053},{"c":196.31,"h":196.43,"l":196.16,"n":423,"o":196.16,"t":"2026-10-19T16:15:00Z","v":18958,"vw":196.26804},{"c":196.3,"h":196.41,"l":196.19,"n":337,"o":196.26,"t":"2026-10-19T16:30:00Z","v":11712,"vw":196.279771},{"c":196.17,"h":196.3,"l":196.09,"n":274,"o":196.27,"t":"2026-10-19T16:45:00Z","v":8742,"vw":196.153947},{"c":196.14,"h":196.205,"l":195.8864,"n":370,"o":196.08,"t":"2026-10-19T17:00:00Z","v":13531,"vw":196.054485},{"c":196.07,"h":196.28,"l":196.06,"n":320,"o":196.135,"t":"2026-10-19T17:15:00Z","v":8950,"vw":196.158212},{"c":196.22,"h":196.28,"l":196.04,"n":373,"o":196.06,"t":"2026-10-19T17:30:00Z","v":14630,"vw":196.16436},{"c":196.04,"h":196.21,"l":195.945,"n":324,"o":196.21,"t":"2026-10-19T17:45:00Z","v":8267,"vw":196.085245},{"c":196.13,"h":196.23,"l":196.025,"n":343,"o":196.09,"t":"2026-10-19T18:00:00Z","v":12148,"vw":196.109915},{"c":196.115,"h":196.28,"l":196.04,"n":438,"o":196.1,"t":"2026-10-19T18:15:00Z","v":14891,"vw":196.145082},{"c":195.89,"h":196.22,"l":195.835,"n":504,"o":196.1006,"t":"2026-10-19T18:30:00Z","v":14371,"vw":196.064374},{"c":195.835,"h":195.95,"l":195.71,"n":618,"o":195.865,"t":"2026-10-19T18:45:00Z","v":45114,"vw":195.812206},{"c":195.82,"h":195.935,"l":195.695,"n":578,"o":195.81,"t":"2026-10-19T19:00:00Z","v":19961,"vw":195.771461},{"c":196.105,"h":196.215,"l":195.7883,"n":756,"o":195.825,"t":"2026-10-19T19:15:00Z","v":20770,"vw":196.016038},{"c":196.16,"h":196.28,"l":196.06,"n":1272,"o":196.06,"t":"2026-10-19T19:30:00Z","v":26647,"vw":196.150396},{"c":196.36,"h":196.55,"l":195.96,"n":4700,"o":196.12,"t":"2026-10-19T19:45:00Z","v":192225,"vw":196.401921},{"c":196.3,"h":196.42,"l":196.3,"n":31,"o":196.42,"t":"2026-10-19T20:00:00Z","v":78044,"vw":196.300161},{"c":198.75,"h":198.92,"l":196.82,"n":759,"o":198.61,"t":"2026-10-20T13:30:00Z","v":43998,"vw":198.148831},{"c":198.57,"h":198.805,"l":198.01,"n":376,"o":198.67,"t":"2026-10-20T13:45:00Z","v":16804,"vw":198.436299},{"c":197.8,"h":198.57,"l":197.79,"n":314,"o":198.46,"t":"2026-10-20T14:00:00Z","v":14630,"vw":198.218943},{"c":198.545,"h":198.63,"l":197.82,"n":440,"o":197.85,"t":"2026-10-20T14:15:00Z","v":18179,"vw":198.321492},{"c":198.9,"h":198.9,"l":198.305,"n":444,"o":198.59,"t":"2026-10-20T14:30:00Z","v":22894,"vw":198.595382},{"c":198.68,"h":198.97,"l":198.65,"n":372,"o":198.88,"t":"2026-10-20T14:45:00Z","v":12366,"vw":198.816253},{"c":197.72,"h":198.585,"l":197.635,"n":426,"o":198.585,"t":"2026-10-20T15:00:00Z","v":16455,"vw":198.050956},{"c":198.015,"h":198.05,"l":197.485,"n":453,"o":197.655,"t":"2026-10-20T15:15:00Z","v":30784,"vw":197.737433},{"c":198.345,"h":198.3636,"l":197.84,"n":345,"o":197.9494,"t":"2026-10-20T15:30:00Z","v":14716,"vw":198.14385},{"c":198.545,"h":198.545,"l":198.31,"n":236,"o":198.31,"t":"2026-10-20T15:45:00Z","v":7030,"vw":198.417063},{"c":198.68,"h":198.715,"l":198.51,"n":343,"o":198.51,"t":"2026-10-20T16:00:00Z","v":9753,"vw":198.569415},{"c":198.645,"h":198.73,"l":198.31,"n":463,"o":198.725,"t":"2026-10-20T16:15:00Z","v":25093,"vw":198.59962},{"c":199.295,"h":199.2996,"l":198.7,"n":1473,"o":198.705,"t":"2026-10-20T16:30:00Z","v":182498,"vw":199.116705},{"c":199.325,"h":199.45,"l":199.22,"n":303,"o":199.25,"t":"2026-10-20T16:45:00Z","v":5985,"vw":199.296812},{"c":199.305,"h":199.41,"l":199.15,"n":218,"o":199.41,"t":"2026-10-20T17:00:00Z","v":4580,"vw":199.294161},{"c":199.43,"h":199.43,"l":199.28,"n":287,"o":199.305,"t":"2026-10-20T17:15:00Z","v":6231,"vw":199.339004},{"c":199.46,"h":199.58,"l":199.45,"n":327,"o":199.45,"t":"2026-10-20T17:30:00Z","v":6545,"vw":199.504633},{"c":199.56,"h":199.62,"l":199.3703,"n":417,"o":199.47,"t":"2026-10-20T17:45:00Z","v":12202,"vw":199.517565},{"c":199.355,"h":199.67,"l":199.355,"n":609,"o":199.56,"t":"2026-10-20T18:00:00Z","v":17487,"vw":199.505571},{"c":199.29,"h":199.42,"l":199.14,"n":326,"o":199.42,"t":"2026-10-20T18:15:00Z","v":9051,"vw":199.279059},{"c":199.52,"h":199.52,"l":199.215,"n":573,"o":199.29,"t":"2026-10-20T18:30:00Z","v":14757,"vw":199.326703},{"c":199.22,"h":199.69,"l":199.22,"n":607,"o":199.55,"t":"2026-10-20T18:45:00Z","v":22780,"vw":199.590977},{"c":198.95,"h":199.29,"l":198.8401,"n":773,"o":199.29,"t":"2026-10-20T19:00:00Z","v":26958,"vw":199.00837},{"c":198.95,"h":199.15,"l":198.89,"n":1039,"o":198.98,"t":"2026-10-20T19:15:00Z","v":35235,"vw":199.010529},{"c":198.52,"h":198.995,"l":198.41,"n":1783,"o":198.93,"t":"2026-10-20T19:30:00Z","v":47603,"vw":198.664956},{"c":199.08,"h":199.3,"l":198.4,"n":3759,"o":198.57,"t":"2026-10-20T19:45:00Z","v":184267,"vw":199.12611},{"c":199.05,"h":199.13,"l":199.05,"n":31,"o":199.13,"t":"2026-10-20T20:00:00Z","v":62193,"vw":199.051656},{"c":200.91,"h":200.98,"l":199.605,"n":524,"o":199.92,"t":"2026-10-21T13:30:00Z","v":30657,"vw":200.15691},{"c":200.5,"h":201.23,"l":200.47,"n":573,"o":200.91,"t":"2026-10-21T13:45:00Z","v":34099,"vw":200.957003},{"c":200.505,"h":200.58,"l":200.075,"n":539,"o":200.38,"t":"2026-10-21T14:00:00Z","v":28062,"vw":200.416434},{"c":200.5828,"h":200.5828,"l":200.14,"n":535,"o":200.42,"t":"2026-10-21T14:15:00Z","v":34385,"vw":200.351103},{"c":201.005,"h":201.005,"l":200.43,"n":689,"o":200.5,"t":"2026-10-21T14:30:00Z","v":33922,"vw":200.634503},{"c":201.11,"h":201.355,"l":200.95,"n":620,"o":200.97,"t":"2026-10-21T14:45:00Z","v":33673,"vw":201.126459},{"c":201.31,"h":201.31,"l":200.89,"n":520,"o":201.1,"t":"2026-10-21T15:00:00Z","v":28057,"vw":201.081186},{"c":201.33,"h":201.4,"l":201.075,"n":744,"o":201.31,"t":"2026-10-21T15:15:00Z","v":38701,"vw":201.267816},{"c":201.445,"h":201.63,"l":201.32,"n":575,"o":201.35,"t":"2026-10-21T15:30:00Z","v":30801,"vw":201.489276},{"c":201.515,"h":201.515,"l":201.33,"n":418,"o":201.43,"t":"2026-10-21T15:45:00Z","v":15442,"vw":201.400704},{"c":201.54,"h":201.65,"l":201.485,"n":456,"o":201.51,"t":"2026-10-21T16:00:00Z","v":17728,"vw":201.570988},{"c":201.72,"h":201.85,"l":201.58,"n":381,"o":201.58,"t":"2026-10-21T16:15:00Z","v":20415,"vw":201.755112},{"c":201.97,"h":202.09,"l":201.62,"n":595,"o":201.725,"t":"2026-10-21T16:30:00Z","v":32806,"vw":201.85135},{"c":201.81,"h":201.93,"l":201.72,"n":379,"o":201.93,"t":"2026-10-21T16:45:00Z","v":15896,"vw":201.79365},{"c":202.12,"h":202.12,"l":201.8,"n":490,"o":201.8,"t":"2026-10-21T17:00:00Z","v":17527,"vw":201.910243},{"c":202.11,"h":202.3,"l":202.09,"n":608,"o":202.1,"t":"2026-10-21T17:15:00Z","v":26647,"vw":202.175289},{"c":202.07,"h":202.34,"l":201.99,"n":471,"o":202.17,"t":"2026-10-21T17:30:00Z","v":16145,"vw":202.156599},{"c":202.205,"h":202.415,"l":202.09,"n":715,"o":202.09,"t":"2026-10-21T17:45:00Z","v":23213,"vw":202.233099},{"c":202.025,"h":202.245,"l":201.885,"n":512,"o":202.245,"t":"2026-10-21T18:00:00Z","v":22335,"vw":202.00603},{"c":201.85,"h":202.055,"l":201.79,"n":685,"o":201.97,"t":"2026-10-21T18:15:00Z","v":26904,"vw":201.953472},{"c":201.97,"h":202.025,"l":201.84,"n":356,"o":201.84,"t":"2026-10-21T18:30:00Z","v":12023,"vw":201.937682},{"c":201.27,"h":201.93,"l":201.27,"n":723,"o":201.93,"t":"2026-10-21T18:45:00Z","v":28749,"vw":201.657356},{"c":201.205,"h":201.365,"l":200.96,"n":1046,"o":201.23,"t":"2026-10-21T19:00:00Z","v":57467,"vw":201.176891},{"c":201.82,"h":201.82,"l":201.18,"n":985,"o":201.18,"t":"2026-10-21T19:15:00Z","v":33608,"vw":201.546196},{"c":201.94,"h":201.95,"l":201.63,"n":1267,"o":201.95,"t":"2026-10-21T19:30:00Z","v":49035,"vw":201.76826},{"c":201.94,"h":202.12,"l":201.71,"n":2711,"o":201.93,"t":"2026-10-21T19:45:00Z","v":117341,"vw":201.895851},{"c":201.5,"h":202.02,"l":201.5,"n":44,"o":201.92,"t":"2026-10-21T20:00:00Z","v":1048964,"vw":202.019851},{"c":200.57,"h":200.57,"l":200.57,"n":1,"o":200.57,"t":"2026-10-21T22:15:00Z","v":237,"vw":200.57},{"c":200.51,"h":200.51,"l":200.51,"n":3,"o":200.51,"t":"2026-10-22T13:15:00Z","v":336,"vw":200.51},{"c":200.83,"h":201.27,"l":200.2,"n":454,"o":200.28,"t":"2026-10-22T13:30:00Z","v":23816,"vw":200.710706},{"c":201.685,"h":201.7556,"l":200.75,"n":428,"o":200.96,"t":"2026-10-22T13:45:00Z","v":26613,"vw":201.131085},{"c":201.585,"h":202.045,"l":201.51,"n":451,"o":201.6,"t":"2026-10-22T14:00:00Z","v":18617,"vw":201.745726},{"c":201.04,"h":201.62,"l":200.98,"n":546,"o":201.51,"t":"2026-10-22T14:15:00Z","v":24904,"vw":201.313364},{"c":200.67,"h":201.1,"l":200.35,"n":838,"o":201.1,"t":"2026-10-22T14:30:00Z","v":36937,"vw":200.586399},{"c":200.48,"h":200.8,"l":200.31,"n":750,"o":200.74,"t":"2026-10-22T14:45:00Z","v":32102,"vw":200.520055},{"c":200.545,"h":200.8625,"l":200.24,"n":580,"o":200.495,"t":"2026-10-22T15:00:00Z","v":22852,"vw":200.608704},{"c":201.25,"h":201.51,"l":200.62,"n":657,"o":200.62,"t":"2026-10-22T15:15:00Z","v":30122,"vw":201.248406},{"c":201.71,"h":201.77,"l":201.19,"n":730,"o":201.29,"t":"2026-10-22T15:30:00Z","v":26603,"vw":201.491733},{"c":201.695,"h":201.91,"l":201.51,"n":360,"o":201.715,"t":"2026-10-22T15:45:00Z","v":12006,"vw":201.736196},{"c":201.56,"h":201.76,"l":201.41,"n":404,"o":201.75,"t":"2026-10-22T16:00:00Z","v":11570,"vw":201.629274},{"c":201.87,"h":201.94,"l":201.645,"n":230,"o":201.645,"t":"2026-10-22T16:15:00Z","v":7808,"vw":201.806543},{"c":201.59,"h":201.82,"l":201.59,"n":262,"o":201.82,"t":"2026-10-22T16:30:00Z","v":10214,"vw":201.692087},{"c":201.83,"h":201.85,"l":201.3939,"n":316,"o":201.56,"t":"2026-10-22T16:45:00Z","v":11528,"vw":201.654361},{"c":201.83,"h":202,"l":201.65,"n":367,"o":201.87,"t":"2026-10-22T17:00:00Z","v":13615,"vw":201.840122},{"c":202.09,"h":202.14,"l":201.8,"n":271,"o":201.845,"t":"2026-10-22T17:15:00Z","v":6979,"vw":201.963383},{"c":202.02,"h":202.25,"l":202.02,"n":444,"o":202.14,"t":"2026-10-22T17:30:00Z","v":12014,"vw":202.161449},{"c":202.26,"h":202.26,"l":201.95,"n":366,"o":201.97,"t":"2026-10-22T17:45:00Z","v":10510,"vw":202.02278},{"c":202.1,"h":202.26,"l":201.98,"n":471,"o":202.26,"t":"2026-10-22T18:00:00Z","v":12913,"vw":202.118825},{"c":202.33,"h":202.37,"l":202.2,"n":358,"o":202.21,"t":"2026-10-22T18:15:00Z","v":11544,"vw":202.290011},{"c":202.08,"h":202.4,"l":202.06,"n":540,"o":202.35,"t":"2026-10-22T18:30:00Z","v":23607,"vw":202.200446},{"c":202.02,"h":202.15,"l":202.01,"n":484,"o":202.04,"t":"2026-10-22T18:45:00Z","v":14434,"vw":202.075959},{"c":202.235,"h":202.335,"l":201.855,"n":766,"o":202.01,"t":"2026-10-22T19:00:00Z","v":23612,"vw":202.115094},{"c":202.17,"h":202.26,"l":202.025,"n":840,"o":202.18,"t":"2026-10-22T19:15:00Z","v":19856,"vw":202.157196},{"c":202.23,"h":202.32,"l":202.09,"n":1228,"o":202.18,"t":"2026-10-22T19:30:00Z","v":34990,"vw":202.197504},{"c":201.95,"h":202.32,"l":201.91,"n":2283,"o":202.18,"t":"2026-10-22T19:45:00Z","v":100985,"vw":202.053331},{"c":202.06,"h":202.06,"l":201.99,"n":41,"o":201.99,"t":"2026-10-22T20:00:00Z","v":1045095,"vw":202.059993}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0071830405471973,"strike":236.43660810943948,"iv":0.4008480660395153,"gamma":0.008055841694921434,"theta":-0.0703899889337935,"vega":0.09960758410199347,"rho":0.014325231778692925,"breakevenPct":17.51152684845426},{"delta":0.15,"premium":1.1369482022484598,"strike":224.11097446369237,"iv":0.2981885914103217,"gamma":0.015701207237249923,"theta":-0.06456846220505287,"vega":0.1276291130953163,"rho":0.02148674634570996,"breakevenPct":11.475760994724746},{"delta":0.2,"premium":1.3260572654802045,"strike":217.23428125526527,"iv":0.24137153906611034,"gamma":0.023108026322410782,"theta":-0.063462973801031,"vega":0.15412564667459686,"rho":0.028644334470059644,"breakevenPct":8.166058854174745},{"delta":0.25,"premium":1.5151663287119492,"strike":210.3575880468382,"iv":0.18455448672189897,"gamma":0.03051484540757164,"theta":-0.06235748539700914,"vega":0.1806221802538774,"rho":0.03580192259440933,"breakevenPct":4.856356713624745},{"delta":0.3,"premium":2.0206396938217606,"strike":208.70420995079277,"iv":0.18023942044833244,"gamma":0.031962547840349916,"theta":-0.06419185347184254,"vega":0.18654822307271732,"rho":0.043276295816288765,"breakevenPct":4.288255787694025},{"delta":0.35,"premium":2.543466375068343,"strike":207.33734281027884,"iv":0.1788042099507928,"gamma":0.03308337889557135,"theta":-0.0661874794969929,"vega":0.19134592673592127,"rho":0.050768045435923004,"breakevenPct":3.870538050750859},{"delta":0.4,"premium":3.0662930563149264,"strike":205.9704756697649,"iv":0.17736899945325316,"gamma":0.034204209950792784,"theta":-0.06818310552214325,"vega":0.1961436303991252,"rho":0.05825979505555724,"breakevenPct":3.4528203138076927},{"delta":0.45,"premium":3.5891197375615094,"strike":204.60360852925095,"iv":0.17593378895571352,"gamma":0.03532504100601422,"theta":-0.07017873154729361,"vega":0.20094133406232914,"rho":0.06575154467519148,"breakevenPct":3.0351025768645266},{"delta":0.5,"premium":4.111946418808092,"strike":203.23674138873702,"iv":0.17449857845817388,"gamma":0.03644587206123565,"theta":-0.07217435757244396,"vega":0.20573903772553306,"rho":0.0732432942948257,"breakevenPct":2.617384839921361},{"delta":0.55,"premium":4.634773100054675,"strike":201.86987424822308,"iv":0.17306336796063423,"gamma":0.03756670311645709,"theta":-0.07416998359759432,"vega":0.21053674138873701,"rho":0.08073504391445996,"breakevenPct":2.1996671029781947},{"delta":0.6,"premium":5.157599781301258,"strike":200.50300710770912,"iv":0.1716281574630946,"gamma":0.038687534171678514,"theta":-0.07616560962274467,"vega":0.21533444505194094,"rho":0.08822679353409417,"breakevenPct":1.7819493660350294},{"delta":0.65,"premium":5.939358200767966,"strike":199.1332967635765,"iv":0.17044130554031817,"gamma":0.03740126165660998,"theta":-0.07436922654964344,"vega":0.20704624245748762,"rho":0.09575386759940537,"breakevenPct":1.4909704861647428},{"delta":0.7,"premium":6.871886999451453,"strike":197.76193088315964,"iv":0.16939906747120131,"gamma":0.03471338453099287,"theta":-0.0703648381788261,"vega":0.19113839824465167,"rho":0.10330151032928792,"breakevenPct":1.2737889154761333},{"delta":0.75,"premium":7.804415798134944,"strike":196.39056500274273,"iv":0.1683568294020845,"gamma":0.032025507405375755,"theta":-0.06636044980800877,"vega":0.17523055403181567,"rho":0.11084915305917048,"breakevenPct":1.0566073447875235},{"delta":0.8,"premium":8.736944596818432,"strike":195.01919912232583,"iv":0.16731459133296764,"gamma":0.029337630279758636,"theta":-0.06235606143719144,"vega":0.15932270981897967,"rho":0.11839679578905304,"breakevenPct":0.8394257740989136},{"delta":0.85,"premium":10.26664195700519,"strike":193.1727205337287,"iv":0.1621470719051149,"gamma":0.02385470719051149,"theta":-0.053382876204596,"vega":0.12715915492957747,"rho":0.12575676423375978,"breakevenPct":0.6826499508729471},{"delta":0.9,"premium":11.804818383988142,"strike":191.31949592290584,"iv":0.1569209785025945,"gamma":0.018332097850259445,"theta":-0.044339140103780574,"vega":0.09476478873239433,"rho":0.13311406793202388,"breakevenPct":0.5267318157448269}],"put":[{"delta":0.1,"premium":1.1466167826830276,"strike":176.65413147707156,"iv":0.40213385172536015,"gamma":0.007950203300518759,"theta":-0.06714141000865655,"vega":0.09978922582445333,"rho":-0.017841616962569404,"breakevenPct":13.140891470657959},{"delta":0.15,"premium":1.2094742797949891,"strike":187.15771606150327,"iv":0.27651280326666855,"gamma":0.015877586543318722,"theta":-0.05756950876536258,"vega":0.13204196193203477,"rho":-0.02660799161039655,"breakevenPct":7.9737494894049945},{"delta":0.2,"premium":1.5370389344262294,"strike":191.98258196721312,"iv":0.2333592213114754,"gamma":0.020913524590163934,"theta":-0.058401331967213116,"vega":0.1571828893442623,"rho":-0.035375711660999676,"breakevenPct":5.748023838074391},{"delta":0.25,"premium":1.9724897540983604,"strike":194.54405737704917,"iv":0.22465020491803278,"gamma":0.02480696721311475,"theta":-0.06408780737704918,"vega":0.1802873975409836,"rho":-0.04414661674500654,"breakevenPct":4.695848944397304},{"delta":0.3,"premium":2.6511968085106377,"strike":196.36635638297872,"iv":0.22859275265957446,"gamma":0.026210505319148935,"theta":-0.07010086436170213,"vega":0.194483710106383,"rho":-0.05285177059837927,"breakevenPct":4.129882423800814},{"delta":0.35,"premium":3.382579787234042,"strike":198.02859042553192,"iv":0.2352749335106383,"gamma":0.027074867021276594,"theta":-0.07618464095744681,"vega":0.2067509973404255,"rho":-0.061542686350714436,"breakevenPct":3.6692019012680066},{"delta":0.4,"premium":4.113962765957448,"strike":199.6908244680851,"iv":0.24195711436170214,"gamma":0.027939228723404257,"theta":-0.0822684175531915,"vega":0.2190182845744681,"rho":-0.07023360210304962,"breakevenPct":3.2085213787351985},{"delta":0.45,"premium":4.992396863279919,"strike":201.38765768837368,"iv":0.2404108080463689,"gamma":0.027988987384930105,"theta":-0.08009737470167065,"vega":0.21795574497101944,"rho":-0.07896009764709627,"breakevenPct":2.803493603338731},{"delta":0.5,"premium":5.904432321854757,"strike":203.09239686327993,"iv":0.23698428230480736,"gamma":0.02785260825093761,"theta":-0.0760400954653938,"vega":0.2138473235594954,"rho":-0.08769472321725884,"breakevenPct":2.4111825490323855},{"delta":0.55,"premium":6.816467780429596,"strike":204.79713603818615,"iv":0.23355775656324582,"gamma":0.02771622911694511,"theta":-0.07198281622911694,"vega":0.20973890214797136,"rho":-0.0964293487874214,"breakevenPct":2.0188714947260396},{"delta":0.6,"premium":7.728503239004433,"strike":206.5018752130924,"iv":0.23013123082168427,"gamma":0.027579849982952608,"theta":-0.0679255369928401,"vega":0.20563048073644732,"rho":-0.10516397435758396,"breakevenPct":1.6265604404196943},{"delta":0.65,"premium":8.640538697579272,"strike":208.20661438799863,"iv":0.22670470508012275,"gamma":0.02744347084896011,"theta":-0.06386825775656324,"vega":0.20152205932492329,"rho":-0.11389859992774652,"breakevenPct":1.2342493861133483},{"delta":0.7,"premium":9.552574156154108,"strike":209.91135356290488,"iv":0.2232781793385612,"gamma":0.02730709171496761,"theta":-0.0598109785202864,"vega":0.19741363791339925,"rho":-0.12263322549790909,"breakevenPct":0.8419383318070031},{"delta":0.75,"premium":14.154954954954956,"strike":214.74474474474474,"iv":0.2711168168168168,"gamma":0.021463963963963963,"theta":-0.06406006006006007,"vega":0.1786954954954955,"rho":-0.13373775842044627,"breakevenPct":0.7276107147432467},{"delta":0.8,"premium":18.959759759759763,"strike":219.74974974974975,"iv":0.3217674674674675,"gamma":0.015307807807807801,"theta":-0.06876476476476477,"vega":0.15917597597597596,"rho":-0.14497228626104625,"breakevenPct":0.6285311343214891},{"delta":0.85,"premium":27.947614503816794,"strike":229.0648854961832,"iv":0.39500610687022897,"gamma":0.010376908396946567,"theta":-0.06845610687022902,"vega":0.1324557251908397,"rho":-0.15964031075124158,"breakevenPct":0.46655894666613085},{"delta":0.9,"premium":48.55,"strike":250,"iv":0.5478,"gamma":0.0056,"theta":-0.0697,"vega":0.1,"rho":-0.1835183505252393,"breakevenPct":0.3018905275660762}]},"raw":{"call":[{"delta":0.1,"premium":1.0071830405471973,"strike":236.43660810943948,"iv":0.4008480660395153,"gamma":0.008055841694921434,"theta":-0.0703899889337935,"vega":0.09960758410199347,"rho":0.014325231778692925,"breakevenPct":17.51152684845426},{"delta":0.15,"premium":1.1369482022484598,"strike":224.11097446369237,"iv":0.2981885914103217,"gamma":0.015701207237249923,"theta":-0.06456846220505287,"vega":0.1276291130953163,"rho":0.02148674634570996,"breakevenPct":11.475760994724746},{"delta":0.2,"premium":1.3260572654802045,"strike":217.23428125526527,"iv":0.24137153906611034,"gamma":0.023108026322410782,"theta":-0.063462973801031,"vega":0.15412564667459686,"rho":0.028644334470059644,"breakevenPct":8.166058854174745},{"delta":0.25,"premium":1.5151663287119492,"strike":210.3575880468382,"iv":0.18455448672189897,"gamma":0.03051484540757164,"theta":-0.06235748539700914,"vega":0.1806221802538774,"rho":0.03580192259440933,"breakevenPct":4.856356713624745},{"delta":0.3,"premium":2.0206396938217606,"strike":208.70420995079277,"iv":0.18023942044833244,"gamma":0.031962547840349916,"theta":-0.06419185347184254,"vega":0.18654822307271732,"rho":0.043276295816288765,"breakevenPct":4.288255787694025},{"delta":0.35,"premium":2.543466375068343,"strike":207.33734281027884,"iv":0.1788042099507928,"gamma":0.03308337889557135,"theta":-0.0661874794969929,"vega":0.19134592673592127,"rho":0.050768045435923004,"breakevenPct":3.870538050750859},{"delta":0.4,"premium":3.0662930563149264,"strike":205.9704756697649,"iv":0.17736899945325316,"gamma":0.034204209950792784,"theta":-0.06818310552214325,"vega":0.1961436303991252,"rho":0.05825979505555724,"breakevenPct":3.4528203138076927},{"delta":0.45,"premium":3.5891197375615094,"strike":204.60360852925095,"iv":0.17593378895571352,"gamma":0.03532504100601422,"theta":-0.07017873154729361,"vega":0.20094133406232914,"rho":0.06575154467519148,"breakevenPct":3.0351025768645266},{"delta":0.5,"premium":4.111946418808092,"strike":203.23674138873702,"iv":0.17449857845817388,"gamma":0.03644587206123565,"theta":-0.07217435757244396,"vega":0.20573903772553306,"rho":0.0732432942948257,"breakevenPct":2.617384839921361},{"delta":0.55,"premium":4.634773100054675,"strike":201.86987424822308,"iv":0.17306336796063423,"gamma":0.03756670311645709,"theta":-0.07416998359759432,"vega":0.21053674138873701,"rho":0.08073504391445996,"breakevenPct":2.1996671029781947},{"delta":0.6,"premium":5.157599781301258,"strike":200.50300710770912,"iv":0.1716281574630946,"gamma":0.038687534171678514,"theta":-0.07616560962274467,"vega":0.21533444505194094,"rho":0.08822679353409417,"breakevenPct":1.7819493660350294},{"delta":0.65,"premium":5.939358200767966,"strike":199.1332967635765,"iv":0.17044130554031817,"gamma":0.03740126165660998,"theta":-0.07436922654964344,"vega":0.20704624245748762,"rho":0.09575386759940537,"breakevenPct":1.4909704861647428},{"delta":0.7,"premium":6.871886999451453,"strike":197.76193088315964,"iv":0.16939906747120131,"gamma":0.03471338453099287,"theta":-0.0703648381788261,"vega":0.19113839824465167,"rho":0.10330151032928792,"breakevenPct":1.2737889154761333},{"delta":0.75,"premium":7.804415798134944,"strike":196.39056500274273,"iv":0.1683568294020845,"gamma":0.032025507405375755,"theta":-0.06636044980800877,"vega":0.17523055403181567,"rho":0.11084915305917048,"breakevenPct":1.0566073447875235},{"delta":0.8,"premium":8.736944596818432,"strike":195.01919912232583,"iv":0.16731459133296764,"gamma":0.029337630279758636,"theta":-0.06235606143719144,"vega":0.15932270981897967,"rho":0.11839679578905304,"breakevenPct":0.8394257740989136},{"delta":0.85,"premium":10.26664195700519,"strike":193.1727205337287,"iv":0.1621470719051149,"gamma":0.02385470719051149,"theta":-0.053382876204596,"vega":0.12715915492957747,"rho":0.12575676423375978,"breakevenPct":0.6826499508729471},{"delta":0.9,"premium":11.804818383988142,"strike":191.31949592290584,"iv":0.1569209785025945,"gamma":0.018332097850259445,"theta":-0.044339140103780574,"vega":0.09476478873239433,"rho":0.13311406793202388,"breakevenPct":0.5267318157448269}],"put":[{"delta":0.1,"premium":1.1466167826830276,"strike":176.65413147707156,"iv":0.40213385172536015,"gamma":0.007950203300518759,"theta":-0.06714141000865655,"vega":0.09978922582445333,"rho":-0.017841616962569404,"breakevenPct":13.140891470657959},{"delta":0.15,"premium":1.2094742797949891,"strike":187.15771606150327,"iv":0.27651280326666855,"gamma":0.015877586543318722,"theta":-0.05756950876536258,"vega":0.13204196193203477,"rho":-0.02660799161039655,"breakevenPct":7.9737494894049945},{"delta":0.2,"premium":1.5370389344262294,"strike":191.98258196721312,"iv":0.2333592213114754,"gamma":0.020913524590163934,"theta":-0.058401331967213116,"vega":0.1571828893442623,"rho":-0.035375711660999676,"breakevenPct":5.748023838074391},{"delta":0.25,"premium":1.9724897540983604,"strike":194.54405737704917,"iv":0.22465020491803278,"gamma":0.02480696721311475,"theta":-0.06408780737704918,"vega":0.1802873975409836,"rho":-0.04414661674500654,"breakevenPct":4.695848944397304},{"delta":0.3,"premium":2.6511968085106377,"strike":196.36635638297872,"iv":0.22859275265957446,"gamma":0.026210505319148935,"theta":-0.07010086436170213,"vega":0.194483710106383,"rho":-0.05285177059837927,"breakevenPct":4.129882423800814},{"delta":0.35,"premium":3.382579787234042,"strike":198.02859042553192,"iv":0.2352749335106383,"gamma":0.027074867021276594,"theta":-0.07618464095744681,"vega":0.2067509973404255,"rho":-0.061542686350714436,"breakevenPct":3.6692019012680066},{"delta":0.4,"premium":4.113962765957448,"strike":199.6908244680851,"iv":0.24195711436170214,"gamma":0.027939228723404257,"theta":-0.0822684175531915,"vega":0.2190182845744681,"rho":-0.07023360210304962,"breakevenPct":3.2085213787351985},{"delta":0.45,"premium":4.992396863279919,"strike":201.38765768837368,"iv":0.2404108080463689,"gamma":0.027988987384930105,"theta":-0.08009737470167065,"vega":0.21795574497101944,"rho":-0.07896009764709627,"breakevenPct":2.803493603338731},{"delta":0.5,"premium":5.904432321854757,"strike":203.09239686327993,"iv":0.23698428230480736,"gamma":0.02785260825093761,"theta":-0.0760400954653938,"vega":0.2138473235594954,"rho":-0.08769472321725884,"breakevenPct":2.4111825490323855},{"delta":0.55,"premium":6.816467780429596,"strike":204.79713603818615,"iv":0.23355775656324582,"gamma":0.02771622911694511,"theta":-0.07198281622911694,"vega":0.20973890214797136,"rho":-0.0964293487874214,"breakevenPct":2.0188714947260396},{"delta":0.6,"premium":7.728503239004433,"strike":206.5018752130924,"iv":0.23013123082168427,"gamma":0.027579849982952608,"theta":-0.0679255369928401,"vega":0.20563048073644732,"rho":-0.10516397435758396,"breakevenPct":1.6265604404196943},{"delta":0.65,"premium":8.640538697579272,"strike":208.20661438799863,"iv":0.22670470508012275,"gamma":0.02744347084896011,"theta":-0.06386825775656324,"vega":0.20152205932492329,"rho":-0.11389859992774652,"breakevenPct":1.2342493861133483},{"delta":0.7,"premium":9.552574156154108,"strike":209.91135356290488,"iv":0.2232781793385612,"gamma":0.02730709171496761,"theta":-0.0598109785202864,"vega":0.19741363791339925,"rho":-0.12263322549790909,"breakevenPct":0.8419383318070031},{"delta":0.75,"premium":14.154954954954956,"strike":214.74474474474474,"iv":0.2711168168168168,"gamma":0.021463963963963963,"theta":-0.06406006006006007,"vega":0.1786954954954955,"rho":-0.13373775842044627,"breakevenPct":0.7276107147432467},{"delta":0.8,"premium":18.959759759759763,"strike":219.74974974974975,"iv":0.3217674674674675,"gamma":0.015307807807807801,"theta":-0.06876476476476477,"vega":0.15917597597597596,"rho":-0.14497228626104625,"breakevenPct":0.6285311343214891},{"delta":0.85,"premium":27.947614503816794,"strike":229.0648854961832,"iv":0.39500610687022897,"gamma":0.010376908396946567,"theta":-0.06845610687022902,"vega":0.1324557251908397,"rho":-0.15964031075124158,"breakevenPct":0.46655894666613085},{"delta":0.9,"premium":48.55,"strike":250,"iv":0.5478,"gamma":0.0056,"theta":-0.0697,"vega":0.1,"rho":-0.1835183505252393,"breakevenPct":0.3018905275660762}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}