{"symbol":"SPG","url":"https://intraalpha.com/companies/SPG","capturedAt":"2026-10-22T23:45:13.319Z","state":"ready","quote":{"symbol":"SPG","last_price":212.04,"prev_close":205.55,"regular_close":212.04,"change":6.49,"change_pct":3.1574,"regular_change":6.49,"regular_change_pct":3.1574,"extended_change":0,"extended_change_pct":0,"bid":206.5,"ask":214.15,"bid_size":100,"ask_size":100,"volume":1280199,"vwap":210.903969,"open":206.08,"high":212.74,"low":205.7868,"close":212.04,"trade_count":28164,"last_trade_at":"2026-10-22T23:00:00.001478594Z","last_quote_at":"2026-10-22T21:46:14.034450664Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:08.095654624-04:00","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":"SPG","fetched_at":"2026-10-22T23:45:12.242983+00:00","name":"Simon Property Group Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RETAIL","country":"USA","description":"Simon Property Group, Inc. is a real estate investment trust that invests in shopping malls, outlet centers, and community/lifestyle centers. It is the largest owner of shopping malls in the United States and is headquartered in Indianapolis, Indiana.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":78031610000,"ebitda":5125175000,"pe_ratio":14.61,"peg_ratio":8.74,"book_value":13.58,"dividend_per_share":8.8,"dividend_yield":0.0425,"eps":14.07,"revenue_ttm":6940724000,"gross_profit_ttm":5651538000,"profit_margin":0.666,"operating_margin_ttm":0.46,"return_on_assets_ttm":0.0563,"return_on_equity_ttm":1.205,"quarterly_earnings_growth":-0.125,"quarterly_revenue_growth":0.195,"analyst_target_price":228.89,"analyst_number":1,"beta":1.333,"fifty_two_week_high":235.97,"fifty_two_week_low":164.57,"fifty_day_ma":208.3,"two_hundred_day_ma":204.91,"shares_outstanding":323552000,"forward_pe":30.67,"price_to_sales":11.24,"price_to_book":15.03,"ev_to_revenue":13.62,"ev_to_ebitda":11.36},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:12.242983+00:00"},"optionObservedAt":"2026-10-22T19:55:48.211Z","bars":[{"c":201.49,"h":201.49,"l":201.49,"n":9,"o":201.49,"t":"2026-10-15T12:25:00Z","v":273,"vw":201.49},{"c":200,"h":200,"l":200,"n":1,"o":200,"t":"2026-10-15T12:45:00Z","v":210,"vw":200},{"c":202,"h":202.85,"l":201.3304,"n":227,"o":201.99,"t":"2026-10-15T13:30:00Z","v":21611,"vw":201.986958},{"c":201.59,"h":202.575,"l":201.59,"n":309,"o":201.97,"t":"2026-10-15T13:35:00Z","v":9103,"vw":201.84244},{"c":200.525,"h":201.5725,"l":200.525,"n":266,"o":201.08,"t":"2026-10-15T13:40:00Z","v":7675,"vw":200.786376},{"c":200.73,"h":201.37,"l":200.4,"n":394,"o":200.4,"t":"2026-10-15T13:45:00Z","v":17447,"vw":200.646845},{"c":201.14,"h":201.68,"l":200.88,"n":293,"o":200.96,"t":"2026-10-15T13:50:00Z","v":13802,"vw":201.137131},{"c":200.97,"h":201.3201,"l":200.74,"n":333,"o":201.19,"t":"2026-10-15T13:55:00Z","v":8440,"vw":201.147175},{"c":200.4801,"h":200.93,"l":200.4801,"n":347,"o":200.93,"t":"2026-10-15T14:00:00Z","v":10646,"vw":200.694654},{"c":201.29,"h":201.29,"l":200.57,"n":451,"o":200.735,"t":"2026-10-15T14:05:00Z","v":15048,"vw":200.87117},{"c":200.87,"h":201.265,"l":200.56,"n":290,"o":201.09,"t":"2026-10-15T14:10:00Z","v":9344,"vw":200.979236},{"c":201.1,"h":201.4099,"l":200.885,"n":294,"o":200.98,"t":"2026-10-15T14:15:00Z","v":11280,"vw":201.032792},{"c":201.13,"h":201.13,"l":200.885,"n":206,"o":200.93,"t":"2026-10-15T14:20:00Z","v":5833,"vw":200.985029},{"c":201.14,"h":201.14,"l":200.96,"n":118,"o":201.05,"t":"2026-10-15T14:25:00Z","v":3308,"vw":201.05377},{"c":201.3,"h":201.7299,"l":201.14,"n":317,"o":201.14,"t":"2026-10-15T14:30:00Z","v":16714,"vw":201.46484},{"c":201.42,"h":201.8799,"l":201.19,"n":283,"o":201.495,"t":"2026-10-15T14:35:00Z","v":7195,"vw":201.342592},{"c":201.18,"h":201.5,"l":201.18,"n":233,"o":201.3,"t":"2026-10-15T14:40:00Z","v":8042,"vw":201.330446},{"c":200.955,"h":201.17,"l":200.8,"n":244,"o":201.17,"t":"2026-10-15T14:45:00Z","v":6426,"vw":200.952957},{"c":200.79,"h":201.004,"l":200.73,"n":187,"o":201.004,"t":"2026-10-15T14:50:00Z","v":5937,"vw":200.826032},{"c":200.68,"h":200.846,"l":200.53,"n":267,"o":200.7,"t":"2026-10-15T14:55:00Z","v":6078,"vw":200.630458},{"c":200.54,"h":200.85,"l":200.54,"n":260,"o":200.69,"t":"2026-10-15T15:00:00Z","v":6372,"vw":200.734973},{"c":200.53,"h":200.705,"l":200.46,"n":260,"o":200.49,"t":"2026-10-15T15:05:00Z","v":7022,"vw":200.563899},{"c":200.655,"h":200.8099,"l":200.52,"n":128,"o":200.63,"t":"2026-10-15T15:10:00Z","v":3363,"vw":200.655366},{"c":200.28,"h":200.68,"l":200.28,"n":281,"o":200.68,"t":"2026-10-15T15:15:00Z","v":11217,"vw":200.469542},{"c":200.19,"h":200.25,"l":200.1841,"n":145,"o":200.21,"t":"2026-10-15T15:20:00Z","v":2954,"vw":200.201836},{"c":200.37,"h":200.47,"l":200.25,"n":249,"o":200.3,"t":"2026-10-15T15:25:00Z","v":9411,"vw":200.324693},{"c":200.45,"h":200.65,"l":200.35,"n":164,"o":200.45,"t":"2026-10-15T15:30:00Z","v":3561,"vw":200.474547},{"c":200.625,"h":200.625,"l":200.38,"n":227,"o":200.38,"t":"2026-10-15T15:35:00Z","v":5453,"vw":200.519948},{"c":200.92,"h":200.92,"l":200.68,"n":253,"o":200.68,"t":"2026-10-15T15:40:00Z","v":7542,"vw":200.791797},{"c":200.835,"h":200.93,"l":200.8,"n":302,"o":200.91,"t":"2026-10-15T15:45:00Z","v":7211,"vw":200.880009},{"c":201,"h":201,"l":200.665,"n":323,"o":200.8,"t":"2026-10-15T15:50:00Z","v":15260,"vw":200.839429},{"c":201.005,"h":201.11,"l":200.845,"n":278,"o":200.9,"t":"2026-10-15T15:55:00Z","v":8289,"vw":200.985977},{"c":201.26,"h":201.3,"l":200.88,"n":311,"o":201.035,"t":"2026-10-15T16:00:00Z","v":10305,"vw":201.08404},{"c":201.625,"h":201.625,"l":201.25,"n":336,"o":201.25,"t":"2026-10-15T16:05:00Z","v":8985,"vw":201.432064},{"c":201.51,"h":201.67,"l":201.42,"n":361,"o":201.6,"t":"2026-10-15T16:10:00Z","v":12494,"vw":201.534354},{"c":202.035,"h":202.09,"l":201.35,"n":414,"o":201.66,"t":"2026-10-15T16:15:00Z","v":16659,"vw":201.812345},{"c":201.97,"h":202.05,"l":201.84,"n":314,"o":202.03,"t":"2026-10-15T16:20:00Z","v":14708,"vw":201.960991},{"c":202.185,"h":202.3,"l":202.01,"n":387,"o":202.07,"t":"2026-10-15T16:25:00Z","v":14091,"vw":202.175113},{"c":202.43,"h":202.69,"l":202.14,"n":324,"o":202.17,"t":"2026-10-15T16:30:00Z","v":9873,"vw":202.397976},{"c":202.345,"h":203.03,"l":202.345,"n":862,"o":202.48,"t":"2026-10-15T16:35:00Z","v":36676,"vw":202.681213},{"c":202.69,"h":202.71,"l":202.43,"n":194,"o":202.43,"t":"2026-10-15T16:40:00Z","v":7224,"vw":202.556846},{"c":202.89,"h":202.89,"l":202.58,"n":282,"o":202.775,"t":"2026-10-15T16:45:00Z","v":11866,"vw":202.729522},{"c":202.79,"h":202.92,"l":202.65,"n":432,"o":202.92,"t":"2026-10-15T16:50:00Z","v":22159,"vw":202.751807},{"c":203.48,"h":203.48,"l":202.79,"n":355,"o":202.79,"t":"2026-10-15T16:55:00Z","v":13582,"vw":203.089318},{"c":202.95,"h":203.52,"l":202.95,"n":652,"o":203.4269,"t":"2026-10-15T17:00:00Z","v":36261,"vw":203.153111},{"c":202.91,"h":203,"l":202.82,"n":360,"o":202.99,"t":"2026-10-15T17:05:00Z","v":16889,"vw":202.868913},{"c":203.05,"h":203.08,"l":202.88,"n":195,"o":202.98,"t":"2026-10-15T17:10:00Z","v":7956,"vw":202.98756},{"c":203.365,"h":203.49,"l":202.985,"n":442,"o":203.0214,"t":"2026-10-15T17:15:00Z","v":26269,"vw":203.2881},{"c":203.09,"h":203.57,"l":203.09,"n":587,"o":203.385,"t":"2026-10-15T17:20:00Z","v":41802,"vw":203.403454},{"c":203.05,"h":203.21,"l":203.02,"n":231,"o":203.13,"t":"2026-10-15T17:25:00Z","v":9844,"vw":203.171447},{"c":203.05,"h":203.215,"l":202.87,"n":273,"o":203.215,"t":"2026-10-15T17:30:00Z","v":8269,"vw":203.039942},{"c":202.98,"h":203.05,"l":202.805,"n":242,"o":203.05,"t":"2026-10-15T17:35:00Z","v":17162,"vw":202.980849},{"c":203.005,"h":203.25,"l":202.95,"n":505,"o":203.08,"t":"2026-10-15T17:40:00Z","v":22023,"vw":203.065397},{"c":203.12,"h":203.12,"l":202.95,"n":235,"o":202.95,"t":"2026-10-15T17:45:00Z","v":6579,"vw":203.059057},{"c":203.0069,"h":203.1599,"l":202.85,"n":360,"o":203.085,"t":"2026-10-15T17:50:00Z","v":16878,"vw":202.979378},{"c":202.8575,"h":203.115,"l":202.78,"n":310,"o":203.115,"t":"2026-10-15T17:55:00Z","v":11596,"vw":202.930629},{"c":202.91,"h":203.04,"l":202.91,"n":296,"o":202.93,"t":"2026-10-15T18:00:00Z","v":7125,"vw":202.957565},{"c":203.305,"h":203.315,"l":203.015,"n":299,"o":203.015,"t":"2026-10-15T18:05:00Z","v":8330,"vw":203.184153},{"c":203.425,"h":203.49,"l":203.21,"n":384,"o":203.46,"t":"2026-10-15T18:10:00Z","v":13095,"vw":203.342712},{"c":203.755,"h":203.82,"l":203.14,"n":591,"o":203.32,"t":"2026-10-15T18:15:00Z","v":23945,"vw":203.503894},{"c":203.655,"h":204.025,"l":203.62,"n":462,"o":203.755,"t":"2026-10-15T18:20:00Z","v":13836,"vw":203.880057},{"c":203.755,"h":203.755,"l":203.53,"n":285,"o":203.64,"t":"2026-10-15T18:25:00Z","v":9875,"vw":203.61647},{"c":203.325,"h":203.84,"l":203.31,"n":453,"o":203.725,"t":"2026-10-15T18:30:00Z","v":14385,"vw":203.60795},{"c":203.29,"h":203.37,"l":203.24,"n":333,"o":203.28,"t":"2026-10-15T18:35:00Z","v":9994,"vw":203.290141},{"c":203.1,"h":203.44,"l":203.08,"n":544,"o":203.28,"t":"2026-10-15T18:40:00Z","v":20847,"vw":203.277892},{"c":203.02,"h":203.38,"l":203.02,"n":407,"o":203.095,"t":"2026-10-15T18:45:00Z","v":20872,"vw":203.166463},{"c":202.78,"h":203.04,"l":202.78,"n":378,"o":203.04,"t":"2026-10-15T18:50:00Z","v":10172,"vw":202.939169},{"c":202.59,"h":202.86,"l":202.4,"n":389,"o":202.86,"t":"2026-10-15T18:55:00Z","v":12645,"vw":202.590088},{"c":202.64,"h":202.665,"l":202.22,"n":487,"o":202.565,"t":"2026-10-15T19:00:00Z","v":19153,"vw":202.446955},{"c":202.875,"h":202.875,"l":202.5,"n":405,"o":202.5,"t":"2026-10-15T19:05:00Z","v":16255,"vw":202.669889},{"c":202.78,"h":202.88,"l":202.54,"n":370,"o":202.88,"t":"2026-10-15T19:10:00Z","v":14327,"vw":202.710554},{"c":202.8,"h":202.875,"l":202.63,"n":375,"o":202.795,"t":"2026-10-15T19:15:00Z","v":13771,"vw":202.771595},{"c":202.61,"h":202.9,"l":202.55,"n":498,"o":202.8,"t":"2026-10-15T19:20:00Z","v":17608,"vw":202.746881},{"c":202.63,"h":202.69,"l":202.49,"n":641,"o":202.665,"t":"2026-10-15T19:25:00Z","v":21425,"vw":202.573535},{"c":202.505,"h":202.69,"l":202.41,"n":718,"o":202.62,"t":"2026-10-15T19:30:00Z","v":29884,"vw":202.577452},{"c":202.37,"h":202.505,"l":202.26,"n":664,"o":202.38,"t":"2026-10-15T19:35:00Z","v":25947,"vw":202.391361},{"c":202.45,"h":202.52,"l":202.32,"n":724,"o":202.37,"t":"2026-10-15T19:40:00Z","v":28519,"vw":202.425216},{"c":202.94,"h":203,"l":202.32,"n":1005,"o":202.45,"t":"2026-10-15T19:45:00Z","v":40197,"vw":202.676977},{"c":203.02,"h":203.34,"l":202.95,"n":1362,"o":203.01,"t":"2026-10-15T19:50:00Z","v":62133,"vw":203.166182},{"c":203.27,"h":203.44,"l":202.72,"n":4107,"o":202.99,"t":"2026-10-15T19:55:00Z","v":254464,"vw":203.182417},{"c":203.39,"h":203.39,"l":203.27,"n":92,"o":203.27,"t":"2026-10-15T20:00:00Z","v":814894,"vw":203.389669},{"c":203.39,"h":203.39,"l":203.39,"n":1,"o":203.39,"t":"2026-10-15T20:05:00Z","v":10458,"vw":203.39},{"c":203.67,"h":204.46,"l":203.61,"n":121,"o":204.46,"t":"2026-10-16T13:30:00Z","v":83233,"vw":204.452033},{"c":204.745,"h":205,"l":204.2,"n":135,"o":204.42,"t":"2026-10-16T13:35:00Z","v":2627,"vw":204.543871},{"c":204.645,"h":204.94,"l":204.59,"n":250,"o":204.94,"t":"2026-10-16T13:40:00Z","v":7420,"vw":204.760401},{"c":205.245,"h":205.245,"l":204.8425,"n":202,"o":204.89,"t":"2026-10-16T13:45:00Z","v":5573,"vw":204.970527},{"c":205.51,"h":205.675,"l":205.245,"n":228,"o":205.245,"t":"2026-10-16T13:50:00Z","v":5716,"vw":205.466984},{"c":205.47,"h":205.78,"l":205.34,"n":226,"o":205.505,"t":"2026-10-16T13:55:00Z","v":8059,"vw":205.522384},{"c":205.68,"h":205.8,"l":205.475,"n":218,"o":205.475,"t":"2026-10-16T14:00:00Z","v":5452,"vw":205.591741},{"c":205.48,"h":206.11,"l":205.48,"n":334,"o":205.79,"t":"2026-10-16T14:05:00Z","v":9225,"vw":205.760358},{"c":205.61,"h":205.93,"l":205.585,"n":275,"o":205.59,"t":"2026-10-16T14:10:00Z","v":9577,"vw":205.747923},{"c":205.295,"h":205.62,"l":205.12,"n":380,"o":205.61,"t":"2026-10-16T14:15:00Z","v":11895,"vw":205.393652},{"c":205.705,"h":205.815,"l":205.295,"n":260,"o":205.295,"t":"2026-10-16T14:20:00Z","v":5605,"vw":205.548463},{"c":205.905,"h":205.95,"l":205.67,"n":224,"o":205.67,"t":"2026-10-16T14:25:00Z","v":6751,"vw":205.86322},{"c":205.8,"h":205.935,"l":205.75,"n":334,"o":205.9,"t":"2026-10-16T14:30:00Z","v":8870,"vw":205.847959},{"c":205.615,"h":205.83,"l":205.59,"n":227,"o":205.83,"t":"2026-10-16T14:35:00Z","v":7852,"vw":205.667556},{"c":205.235,"h":205.54,"l":205.19,"n":391,"o":205.51,"t":"2026-10-16T14:40:00Z","v":10466,"vw":205.306157},{"c":205.195,"h":205.49,"l":205.11,"n":327,"o":205.2,"t":"2026-10-16T14:45:00Z","v":13999,"vw":205.304249},{"c":205.17,"h":205.43,"l":205.14,"n":278,"o":205.21,"t":"2026-10-16T14:50:00Z","v":7183,"vw":205.33283},{"c":205.405,"h":205.41,"l":205.185,"n":358,"o":205.39,"t":"2026-10-16T14:55:00Z","v":15522,"vw":205.267108},{"c":205.71,"h":205.81,"l":205.39,"n":512,"o":205.39,"t":"2026-10-16T15:00:00Z","v":20942,"vw":205.543285},{"c":205.87,"h":205.95,"l":205.64,"n":464,"o":205.765,"t":"2026-10-16T15:05:00Z","v":25537,"vw":205.823511},{"c":206.26,"h":206.35,"l":205.87,"n":606,"o":206,"t":"2026-10-16T15:10:00Z","v":33237,"vw":206.178802},{"c":206.25,"h":206.4458,"l":206.225,"n":269,"o":206.27,"t":"2026-10-16T15:15:00Z","v":5948,"vw":206.320006},{"c":206.21,"h":206.5,"l":206.11,"n":229,"o":206.37,"t":"2026-10-16T15:20:00Z","v":6424,"vw":206.278693},{"c":206.185,"h":206.295,"l":206.09,"n":270,"o":206.18,"t":"2026-10-16T15:25:00Z","v":5362,"vw":206.176255},{"c":206.25,"h":206.35,"l":206.06,"n":224,"o":206.145,"t":"2026-10-16T15:30:00Z","v":5695,"vw":206.201395},{"c":205.985,"h":206.35,"l":205.96,"n":244,"o":206.25,"t":"2026-10-16T15:35:00Z","v":6907,"vw":206.167404},{"c":205.485,"h":205.87,"l":205.485,"n":341,"o":205.87,"t":"2026-10-16T15:40:00Z","v":9116,"vw":205.724016},{"c":205.22,"h":205.5821,"l":205.22,"n":213,"o":205.52,"t":"2026-10-16T15:45:00Z","v":7489,"vw":205.419906},{"c":205.415,"h":205.415,"l":205.175,"n":209,"o":205.175,"t":"2026-10-16T15:50:00Z","v":5106,"vw":205.346398},{"c":205.295,"h":205.61,"l":205.19,"n":208,"o":205.435,"t":"2026-10-16T15:55:00Z","v":5802,"vw":205.347702},{"c":205.235,"h":205.44,"l":205.07,"n":233,"o":205.09,"t":"2026-10-16T16:00:00Z","v":7085,"vw":205.180199},{"c":205.22,"h":205.24,"l":205.125,"n":169,"o":205.23,"t":"2026-10-16T16:05:00Z","v":3840,"vw":205.169663},{"c":204.82,"h":205.27,"l":204.82,"n":151,"o":205.27,"t":"2026-10-16T16:10:00Z","v":5094,"vw":205.034907},{"c":204.795,"h":204.99,"l":204.6401,"n":188,"o":204.85,"t":"2026-10-16T16:15:00Z","v":5782,"vw":204.894908},{"c":204.5051,"h":204.755,"l":204.5051,"n":217,"o":204.675,"t":"2026-10-16T16:20:00Z","v":6077,"vw":204.67873},{"c":204.4588,"h":204.57,"l":204.43,"n":122,"o":204.435,"t":"2026-10-16T16:25:00Z","v":2915,"vw":204.476903},{"c":204.4,"h":204.625,"l":204.39,"n":241,"o":204.39,"t":"2026-10-16T16:30:00Z","v":6930,"vw":204.471072},{"c":204.18,"h":204.445,"l":204.18,"n":164,"o":204.44,"t":"2026-10-16T16:35:00Z","v":5795,"vw":204.298184},{"c":204.2,"h":204.21,"l":204.11,"n":88,"o":204.2,"t":"2026-10-16T16:40:00Z","v":2992,"vw":204.190572},{"c":203.945,"h":204.14,"l":203.91,"n":226,"o":204.13,"t":"2026-10-16T16:45:00Z","v":6626,"vw":204.035363},{"c":204,"h":204,"l":203.67,"n":316,"o":203.89,"t":"2026-10-16T16:50:00Z","v":11923,"vw":203.850155},{"c":204.04,"h":204.1,"l":203.95,"n":136,"o":204.09,"t":"2026-10-16T16:55:00Z","v":3604,"vw":204.039667},{"c":204.29,"h":204.4,"l":204.03,"n":265,"o":204.04,"t":"2026-10-16T17:00:00Z","v":9429,"vw":204.111864},{"c":204.42,"h":204.54,"l":204.2,"n":377,"o":204.2,"t":"2026-10-16T17:05:00Z","v":24002,"vw":204.382271},{"c":204.2,"h":204.42,"l":204.15,"n":156,"o":204.42,"t":"2026-10-16T17:10:00Z","v":10706,"vw":204.279122},{"c":204.02,"h":204.27,"l":203.99,"n":171,"o":204.265,"t":"2026-10-16T17:15:00Z","v":5046,"vw":204.059913},{"c":204.13,"h":204.21,"l":204.02,"n":189,"o":204.02,"t":"2026-10-16T17:20:00Z","v":4679,"vw":204.128387},{"c":204.18,"h":204.225,"l":203.99,"n":457,"o":204.22,"t":"2026-10-16T17:25:00Z","v":19231,"vw":204.108818},{"c":204.4,"h":204.55,"l":204.075,"n":428,"o":204.075,"t":"2026-10-16T17:30:00Z","v":21508,"vw":204.335901},{"c":204.85,"h":204.92,"l":204.39,"n":293,"o":204.47,"t":"2026-10-16T17:35:00Z","v":10688,"vw":204.681824},{"c":204.89,"h":205.17,"l":204.735,"n":268,"o":204.74,"t":"2026-10-16T17:40:00Z","v":6386,"vw":204.895795},{"c":204.7,"h":205.005,"l":204.7,"n":269,"o":204.89,"t":"2026-10-16T17:45:00Z","v":7289,"vw":204.843523},{"c":204.36,"h":204.72,"l":204.325,"n":220,"o":204.72,"t":"2026-10-16T17:50:00Z","v":6517,"vw":204.492348},{"c":204.495,"h":204.58,"l":204.3,"n":621,"o":204.375,"t":"2026-10-16T17:55:00Z","v":33015,"vw":204.46524},{"c":204.5,"h":204.7,"l":204.37,"n":510,"o":204.63,"t":"2026-10-16T18:00:00Z","v":21811,"vw":204.490833},{"c":204.715,"h":204.74,"l":204.505,"n":161,"o":204.505,"t":"2026-10-16T18:05:00Z","v":5950,"vw":204.612521},{"c":204.45,"h":204.8,"l":204.45,"n":174,"o":204.8,"t":"2026-10-16T18:10:00Z","v":4172,"vw":204.632141},{"c":204.71,"h":204.84,"l":204.57,"n":312,"o":204.57,"t":"2026-10-16T18:15:00Z","v":8757,"vw":204.729631},{"c":204.625,"h":204.85,"l":204.6,"n":256,"o":204.62,"t":"2026-10-16T18:20:00Z","v":10672,"vw":204.686432},{"c":204.61,"h":204.61,"l":204.4701,"n":170,"o":204.58,"t":"2026-10-16T18:25:00Z","v":4998,"vw":204.546458},{"c":204.46,"h":204.61,"l":204.43,"n":379,"o":204.53,"t":"2026-10-16T18:30:00Z","v":19178,"vw":204.492427},{"c":204.75,"h":204.75,"l":204.37,"n":295,"o":204.42,"t":"2026-10-16T18:35:00Z","v":8845,"vw":204.53618},{"c":204.84,"h":204.94,"l":204.6,"n":329,"o":204.685,"t":"2026-10-16T18:40:00Z","v":11589,"vw":204.767803},{"c":204.65,"h":204.82,"l":204.65,"n":236,"o":204.74,"t":"2026-10-16T18:45:00Z","v":7520,"vw":204.745726},{"c":204.88,"h":204.88,"l":204.675,"n":225,"o":204.68,"t":"2026-10-16T18:50:00Z","v":6468,"vw":204.7675},{"c":204.925,"h":204.925,"l":204.74,"n":417,"o":204.875,"t":"2026-10-16T18:55:00Z","v":13520,"vw":204.822504},{"c":204.97,"h":205.05,"l":204.87,"n":282,"o":204.96,"t":"2026-10-16T19:00:00Z","v":8445,"vw":204.946501},{"c":205.07,"h":205.07,"l":204.985,"n":265,"o":204.985,"t":"2026-10-16T19:05:00Z","v":7391,"vw":205.029934},{"c":205.25,"h":205.255,"l":204.995,"n":432,"o":205.065,"t":"2026-10-16T19:10:00Z","v":16142,"vw":205.128119},{"c":205.06,"h":205.33,"l":204.96,"n":510,"o":205.25,"t":"2026-10-16T19:15:00Z","v":42148,"vw":205.149555},{"c":205.21,"h":205.21,"l":205.015,"n":335,"o":205.1899,"t":"2026-10-16T19:20:00Z","v":8743,"vw":205.106893},{"c":205.24,"h":205.24,"l":205.1,"n":453,"o":205.21,"t":"2026-10-16T19:25:00Z","v":14980,"vw":205.16587},{"c":205.22,"h":205.425,"l":205.115,"n":792,"o":205.27,"t":"2026-10-16T19:30:00Z","v":31118,"vw":205.307006},{"c":205.115,"h":205.28,"l":204.87,"n":663,"o":205.22,"t":"2026-10-16T19:35:00Z","v":30990,"vw":205.027188},{"c":205.31,"h":205.31,"l":205.035,"n":467,"o":205.16,"t":"2026-10-16T19:40:00Z","v":13115,"vw":205.15736},{"c":205.27,"h":205.31,"l":205.14,"n":578,"o":205.235,"t":"2026-10-16T19:45:00Z","v":21801,"vw":205.221112},{"c":205.47,"h":205.57,"l":205.28,"n":979,"o":205.28,"t":"2026-10-16T19:50:00Z","v":38892,"vw":205.396341},{"c":205.46,"h":205.61,"l":205.19,"n":3102,"o":205.31,"t":"2026-10-16T19:55:00Z","v":146184,"vw":205.394949},{"c":205.44,"h":205.44,"l":205.44,"n":83,"o":205.44,"t":"2026-10-16T20:00:00Z","v":535164,"vw":205.44},{"c":205.49,"h":205.49,"l":205.49,"n":1,"o":205.49,"t":"2026-10-16T20:35:00Z","v":400,"vw":205.49},{"c":205.03,"h":205.03,"l":205.03,"n":13,"o":205.03,"t":"2026-10-16T20:45:00Z","v":826,"vw":205.03},{"c":205,"h":205,"l":205,"n":1,"o":205,"t":"2026-10-19T10:30:00Z","v":100,"vw":205},{"c":203.83,"h":204.41,"l":203.83,"n":202,"o":204.41,"t":"2026-10-19T13:30:00Z","v":12679,"vw":204.37813},{"c":203.83,"h":203.83,"l":203.5,"n":52,"o":203.5,"t":"2026-10-19T13:35:00Z","v":955,"vw":203.743966},{"c":203.4225,"h":203.8661,"l":203.37,"n":164,"o":203.8661,"t":"2026-10-19T13:40:00Z","v":4261,"vw":203.610619},{"c":203.235,"h":203.7,"l":203.18,"n":168,"o":203.49,"t":"2026-10-19T13:45:00Z","v":4334,"vw":203.343181},{"c":202.9,"h":203.2551,"l":202.9,"n":189,"o":203.2551,"t":"2026-10-19T13:50:00Z","v":4357,"vw":203.033496},{"c":203.71,"h":203.71,"l":202.93,"n":197,"o":202.97,"t":"2026-10-19T13:55:00Z","v":3135,"vw":203.364087},{"c":203.52,"h":203.795,"l":203.36,"n":175,"o":203.46,"t":"2026-10-19T14:00:00Z","v":3627,"vw":203.486018},{"c":203.68,"h":203.745,"l":203.36,"n":257,"o":203.55,"t":"2026-10-19T14:05:00Z","v":4781,"vw":203.574322},{"c":203.5,"h":203.8432,"l":203.5,"n":94,"o":203.71,"t":"2026-10-19T14:10:00Z","v":3184,"vw":203.761929},{"c":203.72,"h":204.0599,"l":203.49,"n":359,"o":203.73,"t":"2026-10-19T14:15:00Z","v":14536,"vw":203.686507},{"c":203.53,"h":203.805,"l":203.53,"n":148,"o":203.805,"t":"2026-10-19T14:20:00Z","v":3361,"vw":203.654584},{"c":203.435,"h":203.61,"l":203.2601,"n":430,"o":203.61,"t":"2026-10-19T14:25:00Z","v":58637,"vw":203.45502},{"c":203.245,"h":203.435,"l":203.245,"n":226,"o":203.435,"t":"2026-10-19T14:30:00Z","v":3334,"vw":203.39182},{"c":203.26,"h":203.4599,"l":203.05,"n":245,"o":203.05,"t":"2026-10-19T14:35:00Z","v":5553,"vw":203.228281},{"c":202.98,"h":203.23,"l":202.95,"n":258,"o":203.23,"t":"2026-10-19T14:40:00Z","v":5286,"vw":203.053224},{"c":203.085,"h":203.15,"l":202.98,"n":281,"o":202.98,"t":"2026-10-19T14:45:00Z","v":4958,"vw":203.076414},{"c":203.105,"h":203.2299,"l":202.96,"n":256,"o":202.96,"t":"2026-10-19T14:50:00Z","v":2681,"vw":203.06967},{"c":203.445,"h":203.445,"l":203.04,"n":171,"o":203.205,"t":"2026-10-19T14:55:00Z","v":3857,"vw":203.292019},{"c":203.68,"h":203.68,"l":203.445,"n":138,"o":203.445,"t":"2026-10-19T15:00:00Z","v":1903,"vw":203.532893},{"c":203.7001,"h":203.8,"l":203.62,"n":224,"o":203.745,"t":"2026-10-19T15:05:00Z","v":4218,"vw":203.715962},{"c":203.785,"h":203.785,"l":203.76,"n":165,"o":203.76,"t":"2026-10-19T15:10:00Z","v":3659,"vw":203.77849},{"c":203.825,"h":203.88,"l":203.76,"n":251,"o":203.81,"t":"2026-10-19T15:15:00Z","v":5427,"vw":203.806331},{"c":203.75,"h":203.825,"l":203.63,"n":215,"o":203.825,"t":"2026-10-19T15:20:00Z","v":4153,"vw":203.711016},{"c":203.71,"h":203.71,"l":203.585,"n":262,"o":203.59,"t":"2026-10-19T15:25:00Z","v":7052,"vw":203.649198},{"c":203.69,"h":203.69,"l":203.495,"n":184,"o":203.63,"t":"2026-10-19T15:30:00Z","v":4256,"vw":203.546041},{"c":203.845,"h":203.92,"l":203.73,"n":238,"o":203.73,"t":"2026-10-19T15:35:00Z","v":4128,"vw":203.826154},{"c":203.75,"h":203.845,"l":203.75,"n":193,"o":203.84,"t":"2026-10-19T15:40:00Z","v":3113,"vw":203.808839},{"c":203.68,"h":203.79,"l":203.56,"n":183,"o":203.68,"t":"2026-10-19T15:45:00Z","v":5376,"vw":203.671451},{"c":203.66,"h":203.74,"l":203.47,"n":271,"o":203.67,"t":"2026-10-19T15:50:00Z","v":3911,"vw":203.625376},{"c":203.62,"h":203.63,"l":203.48,"n":129,"o":203.52,"t":"2026-10-19T15:55:00Z","v":2444,"vw":203.589229},{"c":203.4133,"h":203.6365,"l":203.3,"n":531,"o":203.62,"t":"2026-10-19T16:00:00Z","v":36038,"vw":203.462553},{"c":203.395,"h":203.55,"l":203.275,"n":198,"o":203.55,"t":"2026-10-19T16:05:00Z","v":6706,"vw":203.478728},{"c":203.34,"h":203.46,"l":203.34,"n":174,"o":203.375,"t":"2026-10-19T16:10:00Z","v":7479,"vw":203.429708},{"c":203.57,"h":203.57,"l":203.35,"n":219,"o":203.415,"t":"2026-10-19T16:15:00Z","v":5922,"vw":203.426002},{"c":203.465,"h":203.51,"l":203.35,"n":178,"o":203.49,"t":"2026-10-19T16:20:00Z","v":3761,"vw":203.465201},{"c":203.505,"h":203.515,"l":203.2775,"n":329,"o":203.465,"t":"2026-10-19T16:25:00Z","v":20412,"vw":203.457906},{"c":203.29,"h":203.5,"l":203.24,"n":250,"o":203.5,"t":"2026-10-19T16:30:00Z","v":8514,"vw":203.395882},{"c":203.27,"h":203.29,"l":203.15,"n":186,"o":203.285,"t":"2026-10-19T16:35:00Z","v":3490,"vw":203.239797},{"c":203.295,"h":203.305,"l":203.295,"n":74,"o":203.305,"t":"2026-10-19T16:40:00Z","v":912,"vw":203.298333},{"c":203.09,"h":203.2851,"l":202.9778,"n":218,"o":203.2851,"t":"2026-10-19T16:45:00Z","v":5892,"vw":203.165369},{"c":203.42,"h":203.49,"l":203.0827,"n":253,"o":203.0827,"t":"2026-10-19T16:50:00Z","v":7050,"vw":203.233469},{"c":203.44,"h":203.44,"l":203.35,"n":72,"o":203.35,"t":"2026-10-19T16:55:00Z","v":1023,"vw":203.395},{"c":203.36,"h":203.545,"l":203.35,"n":159,"o":203.53,"t":"2026-10-19T17:00:00Z","v":4954,"vw":203.402982},{"c":203.415,"h":203.49,"l":203.335,"n":172,"o":203.34,"t":"2026-10-19T17:05:00Z","v":3999,"vw":203.405357},{"c":203.37,"h":203.52,"l":203.29,"n":240,"o":203.41,"t":"2026-10-19T17:10:00Z","v":6376,"vw":203.415936},{"c":203.22,"h":203.3675,"l":203.13,"n":155,"o":203.32,"t":"2026-10-19T17:15:00Z","v":4936,"vw":203.260547},{"c":203.2,"h":203.23,"l":203.05,"n":368,"o":203.22,"t":"2026-10-19T17:20:00Z","v":30802,"vw":203.170816},{"c":203.235,"h":203.29,"l":203.16,"n":269,"o":203.2,"t":"2026-10-19T17:25:00Z","v":8471,"vw":203.228802},{"c":202.7,"h":203.16,"l":202.7,"n":260,"o":203.16,"t":"2026-10-19T17:30:00Z","v":8081,"vw":202.927605},{"c":202.9593,"h":202.9593,"l":202.61,"n":176,"o":202.61,"t":"2026-10-19T17:35:00Z","v":4592,"vw":202.821364},{"c":202.575,"h":202.85,"l":202.5,"n":351,"o":202.84,"t":"2026-10-19T17:40:00Z","v":16001,"vw":202.706889},{"c":202.58,"h":202.67,"l":202.5,"n":244,"o":202.575,"t":"2026-10-19T17:45:00Z","v":11309,"vw":202.601094},{"c":202.885,"h":202.885,"l":202.55,"n":507,"o":202.58,"t":"2026-10-19T17:50:00Z","v":31009,"vw":202.695523},{"c":202.75,"h":203.12,"l":202.75,"n":207,"o":202.975,"t":"2026-10-19T17:55:00Z","v":5171,"vw":202.900781},{"c":202.75,"h":202.825,"l":202.66,"n":251,"o":202.825,"t":"2026-10-19T18:00:00Z","v":6936,"vw":202.744145},{"c":202.63,"h":202.77,"l":202.63,"n":186,"o":202.76,"t":"2026-10-19T18:05:00Z","v":3739,"vw":202.716558},{"c":202.575,"h":202.699,"l":202.575,"n":183,"o":202.665,"t":"2026-10-19T18:10:00Z","v":7549,"vw":202.65835},{"c":202.71,"h":202.765,"l":202.58,"n":244,"o":202.58,"t":"2026-10-19T18:15:00Z","v":5402,"vw":202.631002},{"c":202.66,"h":202.8,"l":202.66,"n":148,"o":202.68,"t":"2026-10-19T18:20:00Z","v":2714,"vw":202.714796},{"c":202.65,"h":202.72,"l":202.65,"n":165,"o":202.7,"t":"2026-10-19T18:25:00Z","v":3963,"vw":202.699236},{"c":202.68,"h":202.7399,"l":202.63,"n":288,"o":202.69,"t":"2026-10-19T18:30:00Z","v":10381,"vw":202.6709},{"c":202.71,"h":202.74,"l":202.65,"n":231,"o":202.675,"t":"2026-10-19T18:35:00Z","v":8208,"vw":202.699018},{"c":202.36,"h":202.83,"l":202.36,"n":227,"o":202.72,"t":"2026-10-19T18:40:00Z","v":9226,"vw":202.624959},{"c":202.42,"h":202.505,"l":202.33,"n":231,"o":202.33,"t":"2026-10-19T18:45:00Z","v":5708,"vw":202.416609},{"c":202.285,"h":202.41,"l":202.285,"n":200,"o":202.41,"t":"2026-10-19T18:50:00Z","v":5158,"vw":202.308331},{"c":202.36,"h":202.44,"l":202.28,"n":209,"o":202.28,"t":"2026-10-19T18:55:00Z","v":5291,"vw":202.341121},{"c":202.385,"h":202.385,"l":202.28,"n":284,"o":202.36,"t":"2026-10-19T19:00:00Z","v":7806,"vw":202.354054},{"c":202.525,"h":202.53,"l":202.345,"n":246,"o":202.365,"t":"2026-10-19T19:05:00Z","v":7725,"vw":202.433878},{"c":202.58,"h":202.59,"l":202.53,"n":234,"o":202.545,"t":"2026-10-19T19:10:00Z","v":5490,"vw":202.558906},{"c":202.805,"h":202.85,"l":202.595,"n":498,"o":202.61,"t":"2026-10-19T19:15:00Z","v":21287,"vw":202.704301},{"c":202.68,"h":202.8,"l":202.68,"n":257,"o":202.8,"t":"2026-10-19T19:20:00Z","v":5883,"vw":202.761511},{"c":202.705,"h":202.74,"l":202.61,"n":264,"o":202.705,"t":"2026-10-19T19:25:00Z","v":4833,"vw":202.676893},{"c":202.47,"h":202.71,"l":202.39,"n":493,"o":202.71,"t":"2026-10-19T19:30:00Z","v":16594,"vw":202.590869},{"c":202.86,"h":202.86,"l":202.52,"n":531,"o":202.52,"t":"2026-10-19T19:35:00Z","v":15472,"vw":202.71011},{"c":202.695,"h":202.84,"l":202.54,"n":419,"o":202.84,"t":"2026-10-19T19:40:00Z","v":11324,"vw":202.674845},{"c":202.57,"h":202.75,"l":202.57,"n":493,"o":202.72,"t":"2026-10-19T19:45:00Z","v":14269,"vw":202.675705},{"c":202.73,"h":202.79,"l":202.6,"n":790,"o":202.615,"t":"2026-10-19T19:50:00Z","v":24708,"vw":202.700757},{"c":202.47,"h":202.75,"l":202.412,"n":2415,"o":202.75,"t":"2026-10-19T19:55:00Z","v":92296,"vw":202.564821},{"c":202.49,"h":202.49,"l":202.49,"n":66,"o":202.49,"t":"2026-10-19T20:00:00Z","v":260071,"vw":202.49},{"c":203.7,"h":203.7,"l":202.29,"n":3,"o":202.29,"t":"2026-10-19T20:05:00Z","v":396,"vw":203.23},{"c":202.49,"h":202.49,"l":202.49,"n":1,"o":202.49,"t":"2026-10-19T20:45:00Z","v":100,"vw":202.49},{"c":202.7377,"h":202.7377,"l":202.55,"n":5,"o":202.55,"t":"2026-10-19T21:10:00Z","v":242,"vw":202.64385},{"c":203.33,"h":203.33,"l":203.33,"n":1,"o":203.33,"t":"2026-10-20T12:25:00Z","v":100,"vw":203.33},{"c":204.13,"h":204.46,"l":203.64,"n":229,"o":203.93,"t":"2026-10-20T13:30:00Z","v":19801,"vw":203.935674},{"c":205.085,"h":205.6999,"l":204.58,"n":174,"o":204.58,"t":"2026-10-20T13:35:00Z","v":5011,"vw":205.166075},{"c":206.25,"h":206.25,"l":205.5,"n":222,"o":205.5,"t":"2026-10-20T13:40:00Z","v":6873,"vw":205.943007},{"c":206.31,"h":206.81,"l":206.06,"n":472,"o":206.35,"t":"2026-10-20T13:45:00Z","v":25947,"vw":206.316581},{"c":205.705,"h":206.36,"l":205.51,"n":573,"o":206.315,"t":"2026-10-20T13:50:00Z","v":19526,"vw":205.798736},{"c":205.23,"h":205.31,"l":205.08,"n":181,"o":205.31,"t":"2026-10-20T13:55:00Z","v":6317,"vw":205.219022},{"c":204.95,"h":205.35,"l":204.88,"n":318,"o":205.26,"t":"2026-10-20T14:00:00Z","v":8547,"vw":205.132824},{"c":204.535,"h":204.94,"l":204.1201,"n":358,"o":204.94,"t":"2026-10-20T14:05:00Z","v":15493,"vw":204.503646},{"c":204.76,"h":204.92,"l":204.54,"n":181,"o":204.54,"t":"2026-10-20T14:10:00Z","v":6286,"vw":204.694141},{"c":205.21,"h":205.3197,"l":204.9199,"n":182,"o":204.9199,"t":"2026-10-20T14:15:00Z","v":5139,"vw":205.106603},{"c":205.595,"h":205.595,"l":205.095,"n":205,"o":205.13,"t":"2026-10-20T14:20:00Z","v":5862,"vw":205.357335},{"c":205.51,"h":205.595,"l":205.45,"n":198,"o":205.595,"t":"2026-10-20T14:25:00Z","v":6348,"vw":205.518416},{"c":205.5675,"h":205.74,"l":205.42,"n":347,"o":205.42,"t":"2026-10-20T14:30:00Z","v":13024,"vw":205.568984},{"c":205.805,"h":205.89,"l":205.6,"n":202,"o":205.69,"t":"2026-10-20T14:35:00Z","v":5708,"vw":205.774307},{"c":206.005,"h":206.005,"l":205.72,"n":218,"o":205.805,"t":"2026-10-20T14:40:00Z","v":6065,"vw":205.845164},{"c":205.9451,"h":206.01,"l":205.91,"n":212,"o":206.01,"t":"2026-10-20T14:45:00Z","v":5999,"vw":205.937898},{"c":206,"h":206.245,"l":205.95,"n":175,"o":205.95,"t":"2026-10-20T14:50:00Z","v":4938,"vw":206.110591},{"c":205.99,"h":206.05,"l":205.84,"n":223,"o":206.02,"t":"2026-10-20T14:55:00Z","v":6630,"vw":205.95446},{"c":205.49,"h":205.88,"l":205.46,"n":220,"o":205.88,"t":"2026-10-20T15:00:00Z","v":5566,"vw":205.586784},{"c":205.79,"h":205.85,"l":205.49,"n":281,"o":205.5,"t":"2026-10-20T15:05:00Z","v":31547,"vw":205.604307},{"c":205.76,"h":205.975,"l":205.71,"n":329,"o":205.88,"t":"2026-10-20T15:10:00Z","v":42690,"vw":205.834244},{"c":205.785,"h":205.93,"l":205.74,"n":191,"o":205.7975,"t":"2026-10-20T15:15:00Z","v":6727,"vw":205.808849},{"c":205.97,"h":205.97,"l":205.75,"n":252,"o":205.9,"t":"2026-10-20T15:20:00Z","v":6539,"vw":205.893548},{"c":205.77,"h":205.945,"l":205.63,"n":162,"o":205.945,"t":"2026-10-20T15:25:00Z","v":5174,"vw":205.771929},{"c":205.84,"h":205.865,"l":205.7,"n":224,"o":205.805,"t":"2026-10-20T15:30:00Z","v":8653,"vw":205.770362},{"c":206.24,"h":206.24,"l":205.71,"n":192,"o":205.71,"t":"2026-10-20T15:35:00Z","v":4160,"vw":205.976069},{"c":206.09,"h":206.195,"l":205.88,"n":207,"o":206.17,"t":"2026-10-20T15:40:00Z","v":4515,"vw":206.01975},{"c":205.84,"h":206.045,"l":205.8,"n":217,"o":205.995,"t":"2026-10-20T15:45:00Z","v":17914,"vw":205.957486},{"c":205.72,"h":205.88,"l":205.71,"n":146,"o":205.785,"t":"2026-10-20T15:50:00Z","v":3568,"vw":205.753745},{"c":205.675,"h":205.79,"l":205.6525,"n":168,"o":205.79,"t":"2026-10-20T15:55:00Z","v":3571,"vw":205.708542},{"c":205.69,"h":205.785,"l":205.48,"n":218,"o":205.685,"t":"2026-10-20T16:00:00Z","v":5777,"vw":205.598167},{"c":205.795,"h":205.83,"l":205.641,"n":135,"o":205.7996,"t":"2026-10-20T16:05:00Z","v":5114,"vw":205.791761},{"c":205.75,"h":205.75,"l":205.745,"n":65,"o":205.745,"t":"2026-10-20T16:10:00Z","v":1014,"vw":205.746323},{"c":205.79,"h":205.86,"l":205.74,"n":183,"o":205.86,"t":"2026-10-20T16:15:00Z","v":3294,"vw":205.773214},{"c":205.91,"h":205.91,"l":205.77,"n":221,"o":205.83,"t":"2026-10-20T16:20:00Z","v":5143,"vw":205.815302},{"c":206.055,"h":206.055,"l":205.81,"n":227,"o":205.855,"t":"2026-10-20T16:25:00Z","v":5532,"vw":205.908285},{"c":205.82,"h":206.055,"l":205.65,"n":286,"o":206.055,"t":"2026-10-20T16:30:00Z","v":11329,"vw":205.780418},{"c":205.865,"h":205.97,"l":205.865,"n":108,"o":205.9,"t":"2026-10-20T16:35:00Z","v":1641,"vw":205.925625},{"c":205.84,"h":205.84,"l":205.815,"n":82,"o":205.84,"t":"2026-10-20T16:40:00Z","v":1490,"vw":205.83375},{"c":205.92,"h":205.92,"l":205.73,"n":179,"o":205.885,"t":"2026-10-20T16:45:00Z","v":5691,"vw":205.820275},{"c":205.71,"h":205.815,"l":205.65,"n":106,"o":205.75,"t":"2026-10-20T16:50:00Z","v":2048,"vw":205.732039},{"c":205.85,"h":205.94,"l":205.7,"n":71,"o":205.7,"t":"2026-10-20T16:55:00Z","v":3074,"vw":205.765948},{"c":205.785,"h":205.885,"l":205.745,"n":159,"o":205.845,"t":"2026-10-20T17:00:00Z","v":7055,"vw":205.814136},{"c":205.67,"h":205.91,"l":205.64,"n":116,"o":205.91,"t":"2026-10-20T17:05:00Z","v":2287,"vw":205.725207},{"c":205.77,"h":205.77,"l":205.67,"n":120,"o":205.69,"t":"2026-10-20T17:10:00Z","v":3271,"vw":205.726707},{"c":205.705,"h":205.78,"l":205.695,"n":160,"o":205.7575,"t":"2026-10-20T17:15:00Z","v":4015,"vw":205.733178},{"c":205.67,"h":205.78,"l":205.62,"n":248,"o":205.78,"t":"2026-10-20T17:20:00Z","v":12541,"vw":205.637157},{"c":205.675,"h":205.765,"l":205.65,"n":127,"o":205.73,"t":"2026-10-20T17:25:00Z","v":3144,"vw":205.693658},{"c":205.675,"h":205.71,"l":205.665,"n":154,"o":205.665,"t":"2026-10-20T17:30:00Z","v":3444,"vw":205.67125},{"c":205.54,"h":205.59,"l":205.505,"n":129,"o":205.57,"t":"2026-10-20T17:35:00Z","v":3285,"vw":205.538882},{"c":205.64,"h":205.705,"l":205.54,"n":196,"o":205.54,"t":"2026-10-20T17:40:00Z","v":4986,"vw":205.59036},{"c":205.845,"h":205.845,"l":205.635,"n":220,"o":205.635,"t":"2026-10-20T17:45:00Z","v":5706,"vw":205.734059},{"c":206,"h":206,"l":205.7,"n":152,"o":205.73,"t":"2026-10-20T17:50:00Z","v":3556,"vw":205.853484},{"c":206.03,"h":206.03,"l":205.88,"n":132,"o":205.88,"t":"2026-10-20T17:55:00Z","v":2952,"vw":205.995026},{"c":205.8801,"h":206.065,"l":205.87,"n":188,"o":206.02,"t":"2026-10-20T18:00:00Z","v":6577,"vw":205.937192},{"c":205.97,"h":205.97,"l":205.8,"n":201,"o":205.88,"t":"2026-10-20T18:05:00Z","v":5556,"vw":205.895191},{"c":205.805,"h":205.975,"l":205.8,"n":228,"o":205.975,"t":"2026-10-20T18:10:00Z","v":6199,"vw":205.893281},{"c":206.08,"h":206.08,"l":205.7601,"n":214,"o":205.88,"t":"2026-10-20T18:15:00Z","v":6530,"vw":205.896808},{"c":205.85,"h":206.0999,"l":205.825,"n":192,"o":206.05,"t":"2026-10-20T18:20:00Z","v":6840,"vw":205.955078},{"c":205.99,"h":206.02,"l":205.85,"n":183,"o":205.87,"t":"2026-10-20T18:25:00Z","v":5291,"vw":205.944661},{"c":206.07,"h":206.07,"l":205.9611,"n":190,"o":206.02,"t":"2026-10-20T18:30:00Z","v":6462,"vw":205.997701},{"c":206.005,"h":206.02,"l":205.935,"n":193,"o":206.02,"t":"2026-10-20T18:35:00Z","v":8427,"vw":205.999674},{"c":206.205,"h":206.205,"l":206,"n":267,"o":206.04,"t":"2026-10-20T18:40:00Z","v":10636,"vw":206.07491},{"c":206.335,"h":206.335,"l":206.16,"n":246,"o":206.2,"t":"2026-10-20T18:45:00Z","v":5701,"vw":206.252282},{"c":206.585,"h":206.6,"l":206.35,"n":257,"o":206.35,"t":"2026-10-20T18:50:00Z","v":9019,"vw":206.479109},{"c":206.665,"h":206.665,"l":206.48,"n":266,"o":206.585,"t":"2026-10-20T18:55:00Z","v":7414,"vw":206.550587},{"c":206.73,"h":206.92,"l":206.665,"n":228,"o":206.665,"t":"2026-10-20T19:00:00Z","v":6349,"vw":206.761817},{"c":206.69,"h":206.81,"l":206.66,"n":282,"o":206.81,"t":"2026-10-20T19:05:00Z","v":8306,"vw":206.752921},{"c":206.805,"h":206.85,"l":206.65,"n":273,"o":206.65,"t":"2026-10-20T19:10:00Z","v":7801,"vw":206.767204},{"c":206.9,"h":206.9,"l":206.71,"n":301,"o":206.8,"t":"2026-10-20T19:15:00Z","v":9286,"vw":206.79397},{"c":206.6,"h":206.95,"l":206.6,"n":334,"o":206.93,"t":"2026-10-20T19:20:00Z","v":9328,"vw":206.752051},{"c":206.68,"h":206.78,"l":206.6,"n":329,"o":206.6,"t":"2026-10-20T19:25:00Z","v":10142,"vw":206.689535},{"c":206.7,"h":206.77,"l":206.65,"n":347,"o":206.68,"t":"2026-10-20T19:30:00Z","v":10836,"vw":206.701609},{"c":206.855,"h":206.93,"l":206.695,"n":526,"o":206.77,"t":"2026-10-20T19:35:00Z","v":14742,"vw":206.772606},{"c":206.935,"h":206.96,"l":206.735,"n":505,"o":206.88,"t":"2026-10-20T19:40:00Z","v":14920,"vw":206.875948},{"c":207.07,"h":207.17,"l":206.85,"n":849,"o":206.935,"t":"2026-10-20T19:45:00Z","v":28879,"vw":207.028929},{"c":206.76,"h":207.075,"l":206.7,"n":947,"o":207.075,"t":"2026-10-20T19:50:00Z","v":46451,"vw":206.862145},{"c":207.03,"h":207.03,"l":206.62,"n":2914,"o":206.74,"t":"2026-10-20T19:55:00Z","v":117530,"vw":206.840498},{"c":206.99,"h":206.99,"l":206.98,"n":85,"o":206.98,"t":"2026-10-20T20:00:00Z","v":316910,"vw":206.989983},{"c":206.58,"h":206.58,"l":206.58,"n":1,"o":206.58,"t":"2026-10-20T20:40:00Z","v":1078,"vw":206.58},{"c":207.04,"h":207.98,"l":207.03,"n":235,"o":207.03,"t":"2026-10-21T13:30:00Z","v":15814,"vw":207.472447},{"c":206.505,"h":206.845,"l":206.36,"n":154,"o":206.845,"t":"2026-10-21T13:35:00Z","v":3788,"vw":206.591356},{"c":206.3525,"h":206.38,"l":206.03,"n":260,"o":206.38,"t":"2026-10-21T13:40:00Z","v":8329,"vw":206.274437},{"c":206.2,"h":206.3429,"l":205.885,"n":320,"o":206.21,"t":"2026-10-21T13:45:00Z","v":12702,"vw":206.106171},{"c":206.07,"h":206.48,"l":205.94,"n":110,"o":206.2,"t":"2026-10-21T13:50:00Z","v":3023,"vw":206.136763},{"c":205.4822,"h":205.93,"l":205.36,"n":193,"o":205.75,"t":"2026-10-21T13:55:00Z","v":5161,"vw":205.628313},{"c":205.23,"h":205.53,"l":205.07,"n":480,"o":205.34,"t":"2026-10-21T14:00:00Z","v":19432,"vw":205.345849},{"c":205.165,"h":205.415,"l":204.88,"n":204,"o":205.25,"t":"2026-10-21T14:05:00Z","v":5234,"vw":205.270632},{"c":205.53,"h":205.59,"l":205.16,"n":193,"o":205.165,"t":"2026-10-21T14:10:00Z","v":4968,"vw":205.39265},{"c":205.405,"h":205.535,"l":205.34,"n":121,"o":205.36,"t":"2026-10-21T14:15:00Z","v":3398,"vw":205.456522},{"c":205.15,"h":205.44,"l":205.15,"n":75,"o":205.44,"t":"2026-10-21T14:20:00Z","v":1613,"vw":205.196667},{"c":205.46,"h":205.46,"l":205.15,"n":216,"o":205.15,"t":"2026-10-21T14:25:00Z","v":4944,"vw":205.312002},{"c":205.65,"h":205.6501,"l":205.45,"n":171,"o":205.46,"t":"2026-10-21T14:30:00Z","v":3986,"vw":205.533891},{"c":206.11,"h":206.11,"l":205.64,"n":193,"o":205.64,"t":"2026-10-21T14:35:00Z","v":2266,"vw":205.884},{"c":205.93,"h":206.1373,"l":205.93,"n":109,"o":206.05,"t":"2026-10-21T14:40:00Z","v":3716,"vw":206.001961},{"c":206.09,"h":206.24,"l":205.985,"n":163,"o":205.985,"t":"2026-10-21T14:45:00Z","v":4362,"vw":206.122405},{"c":205.71,"h":205.95,"l":205.71,"n":173,"o":205.94,"t":"2026-10-21T14:50:00Z","v":3614,"vw":205.826491},{"c":206.01,"h":206.06,"l":205.715,"n":187,"o":205.715,"t":"2026-10-21T14:55:00Z","v":4795,"vw":205.784502},{"c":205.51,"h":205.92,"l":205.49,"n":113,"o":205.92,"t":"2026-10-21T15:00:00Z","v":3271,"vw":205.640906},{"c":205.56,"h":205.635,"l":205.53,"n":119,"o":205.53,"t":"2026-10-21T15:05:00Z","v":3099,"vw":205.581724},{"c":205.53,"h":205.7799,"l":205.49,"n":122,"o":205.49,"t":"2026-10-21T15:10:00Z","v":2388,"vw":205.598662},{"c":205.27,"h":205.465,"l":205.27,"n":134,"o":205.465,"t":"2026-10-21T15:15:00Z","v":2817,"vw":205.369023},{"c":205.395,"h":205.395,"l":205.33,"n":55,"o":205.36,"t":"2026-10-21T15:20:00Z","v":1242,"vw":205.349375},{"c":205.56,"h":205.56,"l":205.2901,"n":243,"o":205.42,"t":"2026-10-21T15:25:00Z","v":6925,"vw":205.429089},{"c":205.37,"h":205.495,"l":205.23,"n":242,"o":205.42,"t":"2026-10-21T15:30:00Z","v":10677,"vw":205.358366},{"c":205.38,"h":205.38,"l":205.1101,"n":202,"o":205.1101,"t":"2026-10-21T15:35:00Z","v":3707,"vw":205.244473},{"c":205.36,"h":205.59,"l":205.36,"n":174,"o":205.42,"t":"2026-10-21T15:40:00Z","v":4041,"vw":205.477372},{"c":205.695,"h":205.79,"l":205.51,"n":135,"o":205.51,"t":"2026-10-21T15:45:00Z","v":2186,"vw":205.671429},{"c":205.665,"h":205.79,"l":205.655,"n":236,"o":205.695,"t":"2026-10-21T15:50:00Z","v":6303,"vw":205.706338},{"c":205.69,"h":205.88,"l":205.69,"n":137,"o":205.75,"t":"2026-10-21T15:55:00Z","v":2583,"vw":205.777972},{"c":205.81,"h":205.81,"l":205.81,"n":17,"o":205.81,"t":"2026-10-21T16:00:00Z","v":288,"vw":205.81},{"c":205.86,"h":205.9,"l":205.86,"n":99,"o":205.86,"t":"2026-10-21T16:05:00Z","v":3523,"vw":205.8674},{"c":206,"h":206,"l":205.965,"n":90,"o":205.98,"t":"2026-10-21T16:10:00Z","v":2529,"vw":205.990955},{"c":206.3079,"h":206.3079,"l":206.1425,"n":114,"o":206.23,"t":"2026-10-21T16:15:00Z","v":2966,"vw":206.211243},{"c":206.45,"h":206.45,"l":206.265,"n":112,"o":206.265,"t":"2026-10-21T16:20:00Z","v":2098,"vw":206.349},{"c":206.315,"h":206.355,"l":206.315,"n":85,"o":206.355,"t":"2026-10-21T16:25:00Z","v":1982,"vw":206.342662},{"c":206.24,"h":206.345,"l":206.24,"n":125,"o":206.34,"t":"2026-10-21T16:30:00Z","v":1977,"vw":206.329286},{"c":206.25,"h":206.41,"l":206.23,"n":183,"o":206.23,"t":"2026-10-21T16:35:00Z","v":6267,"vw":206.301311},{"c":206.08,"h":206.295,"l":206.08,"n":251,"o":206.295,"t":"2026-10-21T16:40:00Z","v":6951,"vw":206.139231},{"c":206.22,"h":206.22,"l":205.905,"n":115,"o":206,"t":"2026-10-21T16:45:00Z","v":2903,"vw":206.042923},{"c":206.1,"h":206.22,"l":206.075,"n":120,"o":206.09,"t":"2026-10-21T16:50:00Z","v":3260,"vw":206.121178},{"c":206.35,"h":206.35,"l":206.105,"n":138,"o":206.105,"t":"2026-10-21T16:55:00Z","v":2712,"vw":206.164693},{"c":206.36,"h":206.455,"l":206.27,"n":159,"o":206.455,"t":"2026-10-21T17:00:00Z","v":4264,"vw":206.36754},{"c":206.19,"h":206.3,"l":206.14,"n":149,"o":206.3,"t":"2026-10-21T17:05:00Z","v":3808,"vw":206.260706},{"c":206.07,"h":206.21,"l":206.07,"n":191,"o":206.19,"t":"2026-10-21T17:10:00Z","v":4966,"vw":206.154716},{"c":206.095,"h":206.145,"l":206.05,"n":95,"o":206.05,"t":"2026-10-21T17:15:00Z","v":2543,"vw":206.105472},{"c":206.37,"h":206.375,"l":206.05,"n":130,"o":206.05,"t":"2026-10-21T17:20:00Z","v":3033,"vw":206.159239},{"c":206.155,"h":206.3625,"l":206.155,"n":100,"o":206.3625,"t":"2026-10-21T17:25:00Z","v":2114,"vw":206.216698},{"c":205.965,"h":206.16,"l":205.965,"n":133,"o":206.16,"t":"2026-10-21T17:30:00Z","v":2013,"vw":206.100141},{"c":205.82,"h":205.915,"l":205.82,"n":136,"o":205.905,"t":"2026-10-21T17:35:00Z","v":3578,"vw":205.895912},{"c":205.97,"h":205.97,"l":205.77,"n":163,"o":205.845,"t":"2026-10-21T17:40:00Z","v":2158,"vw":205.903284},{"c":206.04,"h":206.05,"l":205.92,"n":159,"o":205.985,"t":"2026-10-21T17:45:00Z","v":6332,"vw":205.999687},{"c":206.07,"h":206.09,"l":206.03,"n":66,"o":206.03,"t":"2026-10-21T17:50:00Z","v":1346,"vw":206.06375},{"c":206.1199,"h":206.1199,"l":206.01,"n":109,"o":206.05,"t":"2026-10-21T17:55:00Z","v":2528,"vw":206.06176},{"c":206.055,"h":206.13,"l":206.04,"n":189,"o":206.12,"t":"2026-10-21T18:00:00Z","v":8833,"vw":206.054527},{"c":205.955,"h":206,"l":205.94,"n":104,"o":205.96,"t":"2026-10-21T18:05:00Z","v":2888,"vw":205.964293},{"c":206.125,"h":206.125,"l":205.9101,"n":176,"o":205.955,"t":"2026-10-21T18:10:00Z","v":4873,"vw":206.011271},{"c":206.15,"h":206.15,"l":206.14,"n":73,"o":206.14,"t":"2026-10-21T18:15:00Z","v":1890,"vw":206.140876},{"c":206.24,"h":206.275,"l":206.17,"n":223,"o":206.2,"t":"2026-10-21T18:20:00Z","v":4556,"vw":206.193393},{"c":206.31,"h":206.43,"l":206.3,"n":196,"o":206.32,"t":"2026-10-21T18:25:00Z","v":4479,"vw":206.348523},{"c":206.25,"h":206.255,"l":206.24,"n":66,"o":206.24,"t":"2026-10-21T18:30:00Z","v":1058,"vw":206.248031},{"c":206.32,"h":206.36,"l":206.255,"n":204,"o":206.27,"t":"2026-10-21T18:35:00Z","v":4802,"vw":206.284087},{"c":206.305,"h":206.34,"l":206.305,"n":154,"o":206.305,"t":"2026-10-21T18:40:00Z","v":8154,"vw":206.312976},{"c":206.085,"h":206.22,"l":206,"n":321,"o":206.19,"t":"2026-10-21T18:45:00Z","v":7033,"vw":206.130114},{"c":205.875,"h":206.11,"l":205.85,"n":264,"o":206.075,"t":"2026-10-21T18:50:00Z","v":17571,"vw":206.005589},{"c":205.56,"h":205.68,"l":205.46,"n":116,"o":205.6,"t":"2026-10-21T18:55:00Z","v":3382,"vw":205.579128},{"c":205.46,"h":205.61,"l":205.35,"n":297,"o":205.535,"t":"2026-10-21T19:00:00Z","v":7832,"vw":205.516384},{"c":205.25,"h":205.49,"l":205.12,"n":184,"o":205.445,"t":"2026-10-21T19:05:00Z","v":4668,"vw":205.375325},{"c":205.08,"h":205.19,"l":204.96,"n":257,"o":205.19,"t":"2026-10-21T19:10:00Z","v":6521,"vw":205.139794},{"c":205.34,"h":205.425,"l":205.085,"n":196,"o":205.085,"t":"2026-10-21T19:15:00Z","v":4782,"vw":205.288931},{"c":205.73,"h":205.73,"l":205.51,"n":252,"o":205.57,"t":"2026-10-21T19:20:00Z","v":7725,"vw":205.58538},{"c":205.92,"h":205.92,"l":205.6901,"n":213,"o":205.77,"t":"2026-10-21T19:25:00Z","v":5275,"vw":205.784501},{"c":205.69,"h":205.92,"l":205.48,"n":386,"o":205.8551,"t":"2026-10-21T19:30:00Z","v":9908,"vw":205.758099},{"c":205.65,"h":205.66,"l":205.54,"n":267,"o":205.595,"t":"2026-10-21T19:35:00Z","v":6636,"vw":205.616519},{"c":205.61,"h":205.65,"l":205.49,"n":343,"o":205.65,"t":"2026-10-21T19:40:00Z","v":9471,"vw":205.564693},{"c":205.385,"h":205.575,"l":205.27,"n":537,"o":205.555,"t":"2026-10-21T19:45:00Z","v":16746,"vw":205.383653},{"c":205.36,"h":205.5,"l":205.27,"n":752,"o":205.3,"t":"2026-10-21T19:50:00Z","v":27618,"vw":205.396001},{"c":205.57,"h":205.6325,"l":205.285,"n":1848,"o":205.385,"t":"2026-10-21T19:55:00Z","v":56369,"vw":205.483937},{"c":205.55,"h":205.61,"l":205.55,"n":96,"o":205.61,"t":"2026-10-21T20:00:00Z","v":218957,"vw":205.550028},{"c":205.61,"h":205.96,"l":205.61,"n":15,"o":205.96,"t":"2026-10-21T20:50:00Z","v":1053,"vw":205.923274},{"c":206,"h":206,"l":206,"n":1,"o":206,"t":"2026-10-22T11:05:00Z","v":550,"vw":206},{"c":206.19,"h":206.4,"l":205.96,"n":165,"o":206.08,"t":"2026-10-22T13:30:00Z","v":13766,"vw":206.101263},{"c":206.8,"h":207.23,"l":205.7868,"n":192,"o":206.19,"t":"2026-10-22T13:35:00Z","v":11829,"vw":206.512975},{"c":207.155,"h":207.155,"l":206.4,"n":174,"o":206.775,"t":"2026-10-22T13:40:00Z","v":8538,"vw":206.817456},{"c":207.41,"h":207.5,"l":207.13,"n":281,"o":207.155,"t":"2026-10-22T13:45:00Z","v":7296,"vw":207.377722},{"c":207.32,"h":207.75,"l":207.18,"n":233,"o":207.2166,"t":"2026-10-22T13:50:00Z","v":6647,"vw":207.468816},{"c":207.97,"h":207.9999,"l":207.29,"n":195,"o":207.31,"t":"2026-10-22T13:55:00Z","v":5300,"vw":207.633628},{"c":207.92,"h":208.435,"l":207.64,"n":221,"o":208.095,"t":"2026-10-22T14:00:00Z","v":12495,"vw":207.939024},{"c":208.48,"h":208.5,"l":207.95,"n":280,"o":207.95,"t":"2026-10-22T14:05:00Z","v":10878,"vw":208.181302},{"c":209.27,"h":209.27,"l":208.0801,"n":248,"o":208.56,"t":"2026-10-22T14:10:00Z","v":10131,"vw":208.552663},{"c":209.02,"h":209.19,"l":208.87,"n":255,"o":209.075,"t":"2026-10-22T14:15:00Z","v":11672,"vw":208.997739},{"c":209.14,"h":209.5,"l":209.03,"n":289,"o":209.175,"t":"2026-10-22T14:20:00Z","v":7026,"vw":209.240496},{"c":209.18,"h":209.5,"l":209.16,"n":260,"o":209.305,"t":"2026-10-22T14:25:00Z","v":11453,"vw":209.303076},{"c":209.055,"h":209.495,"l":209.02,"n":231,"o":209.17,"t":"2026-10-22T14:30:00Z","v":5106,"vw":209.298144},{"c":209.42,"h":209.5,"l":208.82,"n":247,"o":209.055,"t":"2026-10-22T14:35:00Z","v":5723,"vw":209.061565},{"c":209.58,"h":209.58,"l":209.23,"n":336,"o":209.42,"t":"2026-10-22T14:40:00Z","v":14296,"vw":209.386864},{"c":209.33,"h":209.71,"l":209.33,"n":316,"o":209.59,"t":"2026-10-22T14:45:00Z","v":8227,"vw":209.512453},{"c":209.425,"h":209.59,"l":209.19,"n":236,"o":209.45,"t":"2026-10-22T14:50:00Z","v":8504,"vw":209.407268},{"c":209.45,"h":209.45,"l":209.22,"n":146,"o":209.365,"t":"2026-10-22T14:55:00Z","v":6374,"vw":209.436492},{"c":209.365,"h":209.51,"l":209.25,"n":166,"o":209.45,"t":"2026-10-22T15:00:00Z","v":4063,"vw":209.39},{"c":209.56,"h":209.56,"l":209.365,"n":173,"o":209.51,"t":"2026-10-22T15:05:00Z","v":4003,"vw":209.51},{"c":209.885,"h":209.99,"l":209.68,"n":262,"o":209.85,"t":"2026-10-22T15:10:00Z","v":9475,"vw":209.838847},{"c":209.575,"h":209.89,"l":209.555,"n":387,"o":209.89,"t":"2026-10-22T15:15:00Z","v":12423,"vw":209.738545},{"c":208.5,"h":209.48,"l":208.5,"n":568,"o":209.48,"t":"2026-10-22T15:20:00Z","v":23410,"vw":209.017197},{"c":208.29,"h":208.52,"l":208.07,"n":262,"o":208.52,"t":"2026-10-22T15:25:00Z","v":9773,"vw":208.247966},{"c":208.69,"h":208.69,"l":208.18,"n":413,"o":208.29,"t":"2026-10-22T15:30:00Z","v":20223,"vw":208.387642},{"c":209.16,"h":209.2325,"l":208.7,"n":285,"o":208.7,"t":"2026-10-22T15:35:00Z","v":15135,"vw":208.87116},{"c":209.67,"h":209.67,"l":208.99,"n":314,"o":209.16,"t":"2026-10-22T15:40:00Z","v":24450,"vw":209.321781},{"c":209.62,"h":209.68,"l":209.34,"n":239,"o":209.44,"t":"2026-10-22T15:45:00Z","v":12160,"vw":209.531829},{"c":209.925,"h":210.08,"l":209.615,"n":545,"o":209.615,"t":"2026-10-22T15:50:00Z","v":17930,"vw":209.925948},{"c":210.125,"h":210.135,"l":209.95,"n":317,"o":210.08,"t":"2026-10-22T15:55:00Z","v":9417,"vw":210.023648},{"c":209.685,"h":210.09,"l":209.685,"n":466,"o":210.07,"t":"2026-10-22T16:00:00Z","v":32640,"vw":209.937918},{"c":210.3,"h":210.305,"l":209.75,"n":225,"o":209.75,"t":"2026-10-22T16:05:00Z","v":6124,"vw":210.005644},{"c":210.094,"h":210.36,"l":210.045,"n":260,"o":210.36,"t":"2026-10-22T16:10:00Z","v":5358,"vw":210.18981},{"c":210.17,"h":210.315,"l":210.105,"n":244,"o":210.1195,"t":"2026-10-22T16:15:00Z","v":7404,"vw":210.16323},{"c":210.56,"h":210.595,"l":210.18,"n":324,"o":210.18,"t":"2026-10-22T16:20:00Z","v":9025,"vw":210.44091},{"c":210.3901,"h":210.66,"l":210.37,"n":244,"o":210.58,"t":"2026-10-22T16:25:00Z","v":15480,"vw":210.533805},{"c":210.43,"h":210.6,"l":210.14,"n":359,"o":210.495,"t":"2026-10-22T16:30:00Z","v":16243,"vw":210.444503},{"c":210.545,"h":210.545,"l":210.285,"n":322,"o":210.43,"t":"2026-10-22T16:35:00Z","v":16590,"vw":210.410832},{"c":210.54,"h":210.71,"l":210.45,"n":298,"o":210.6,"t":"2026-10-22T16:40:00Z","v":10404,"vw":210.614925},{"c":210.755,"h":210.86,"l":210.58,"n":327,"o":210.62,"t":"2026-10-22T16:45:00Z","v":14152,"vw":210.791961},{"c":210.7866,"h":210.945,"l":210.77,"n":295,"o":210.885,"t":"2026-10-22T16:50:00Z","v":7920,"vw":210.879418},{"c":210.99,"h":211.025,"l":210.69,"n":387,"o":210.84,"t":"2026-10-22T16:55:00Z","v":14950,"vw":210.923723},{"c":210.95,"h":211.02,"l":210.83,"n":304,"o":211.02,"t":"2026-10-22T17:00:00Z","v":15712,"vw":210.952774},{"c":211.15,"h":211.15,"l":211.03,"n":212,"o":211.06,"t":"2026-10-22T17:05:00Z","v":6998,"vw":211.092284},{"c":211.225,"h":211.25,"l":211.14,"n":265,"o":211.16,"t":"2026-10-22T17:10:00Z","v":5160,"vw":211.194331},{"c":211.16,"h":211.26,"l":211.115,"n":248,"o":211.19,"t":"2026-10-22T17:15:00Z","v":5767,"vw":211.169518},{"c":211.15,"h":211.25,"l":211.07,"n":234,"o":211.205,"t":"2026-10-22T17:20:00Z","v":5460,"vw":211.153991},{"c":211.615,"h":211.62,"l":211.175,"n":184,"o":211.175,"t":"2026-10-22T17:25:00Z","v":3970,"vw":211.413414},{"c":211.46,"h":211.595,"l":211.46,"n":255,"o":211.595,"t":"2026-10-22T17:30:00Z","v":8877,"vw":211.577991},{"c":211.45,"h":211.63,"l":211.31,"n":265,"o":211.49,"t":"2026-10-22T17:35:00Z","v":6952,"vw":211.485376},{"c":211.42,"h":211.515,"l":211.3375,"n":271,"o":211.51,"t":"2026-10-22T17:40:00Z","v":11318,"vw":211.422588},{"c":211.45,"h":211.45,"l":211.315,"n":182,"o":211.4,"t":"2026-10-22T17:45:00Z","v":3512,"vw":211.399001},{"c":211.26,"h":211.39,"l":211.22,"n":349,"o":211.39,"t":"2026-10-22T17:50:00Z","v":5780,"vw":211.315145},{"c":211.49,"h":211.49,"l":211.3,"n":227,"o":211.31,"t":"2026-10-22T17:55:00Z","v":4457,"vw":211.364407},{"c":211.07,"h":211.49,"l":211.07,"n":317,"o":211.425,"t":"2026-10-22T18:00:00Z","v":13221,"vw":211.310999},{"c":211.145,"h":211.145,"l":210.995,"n":222,"o":211.0425,"t":"2026-10-22T18:05:00Z","v":5610,"vw":211.058493},{"c":211.295,"h":211.295,"l":211.06,"n":185,"o":211.06,"t":"2026-10-22T18:10:00Z","v":5231,"vw":211.218784},{"c":211.26,"h":211.43,"l":211.18,"n":234,"o":211.43,"t":"2026-10-22T18:15:00Z","v":5937,"vw":211.280125},{"c":211.31,"h":211.31,"l":211.18,"n":408,"o":211.23,"t":"2026-10-22T18:20:00Z","v":6583,"vw":211.238617},{"c":211.0482,"h":211.28,"l":210.96,"n":264,"o":211.23,"t":"2026-10-22T18:25:00Z","v":6959,"vw":211.145204},{"c":211.08,"h":211.12,"l":210.97,"n":224,"o":211.03,"t":"2026-10-22T18:30:00Z","v":5288,"vw":211.077815},{"c":211.16,"h":211.24,"l":211.09,"n":287,"o":211.1,"t":"2026-10-22T18:35:00Z","v":11771,"vw":211.13591},{"c":211.09,"h":211.265,"l":211.09,"n":214,"o":211.2336,"t":"2026-10-22T18:40:00Z","v":4050,"vw":211.155729},{"c":211.3399,"h":211.3399,"l":211.09,"n":340,"o":211.09,"t":"2026-10-22T18:45:00Z","v":10285,"vw":211.216499},{"c":211.505,"h":211.55,"l":211.245,"n":381,"o":211.315,"t":"2026-10-22T18:50:00Z","v":18387,"vw":211.341203},{"c":211.555,"h":211.6,"l":211.38,"n":237,"o":211.39,"t":"2026-10-22T18:55:00Z","v":5135,"vw":211.482632},{"c":211.93,"h":212,"l":211.56,"n":389,"o":211.6,"t":"2026-10-22T19:00:00Z","v":9936,"vw":211.746347},{"c":212.19,"h":212.3,"l":211.935,"n":337,"o":211.9999,"t":"2026-10-22T19:05:00Z","v":10477,"vw":212.128428},{"c":212.1,"h":212.215,"l":212,"n":415,"o":212.11,"t":"2026-10-22T19:10:00Z","v":9834,"vw":212.105303},{"c":212.24,"h":212.31,"l":212.02,"n":420,"o":212.16,"t":"2026-10-22T19:15:00Z","v":11668,"vw":212.182692},{"c":212.04,"h":212.3,"l":212.015,"n":430,"o":212.22,"t":"2026-10-22T19:20:00Z","v":15524,"vw":212.197818},{"c":211.98,"h":212.17,"l":211.85,"n":626,"o":212.1,"t":"2026-10-22T19:25:00Z","v":21382,"vw":212.016015},{"c":212.325,"h":212.37,"l":211.985,"n":590,"o":211.985,"t":"2026-10-22T19:30:00Z","v":23227,"vw":212.229368},{"c":212.38,"h":212.44,"l":212.18,"n":504,"o":212.21,"t":"2026-10-22T19:35:00Z","v":15012,"vw":212.314647},{"c":212.415,"h":212.47,"l":212.29,"n":613,"o":212.38,"t":"2026-10-22T19:40:00Z","v":17122,"vw":212.401688},{"c":212.27,"h":212.46,"l":212.21,"n":738,"o":212.43,"t":"2026-10-22T19:45:00Z","v":28275,"vw":212.309704},{"c":212.115,"h":212.74,"l":211.97,"n":1297,"o":212.295,"t":"2026-10-22T19:50:00Z","v":51090,"vw":212.391554},{"c":212.05,"h":212.39,"l":211.98,"n":2441,"o":212.18,"t":"2026-10-22T19:55:00Z","v":95985,"vw":212.160444},{"c":212.04,"h":212.06,"l":212.04,"n":90,"o":212.06,"t":"2026-10-22T20:00:00Z","v":289685,"vw":212.040022},{"c":210.32,"h":210.56,"l":210.32,"n":10,"o":210.56,"t":"2026-10-22T20:05:00Z","v":3577,"vw":210.480356},{"c":211.64,"h":211.64,"l":211.62,"n":5,"o":211.62,"t":"2026-10-22T20:55:00Z","v":1362,"vw":211.622062}],"history":[{"c":174.21,"h":176.79,"l":173.65,"n":21300,"o":176.28,"t":"2024-10-21T04:00:00Z","v":1032051,"vw":174.437229},{"c":174.85,"h":175.53,"l":173.55,"n":16768,"o":174.38,"t":"2024-10-22T04:00:00Z","v":928121,"vw":174.816755},{"c":173.82,"h":175.3,"l":172.49,"n":20005,"o":173.54,"t":"2024-10-23T04:00:00Z","v":908922,"vw":173.80726},{"c":173.4,"h":175.2457,"l":172.665,"n":18622,"o":173.85,"t":"2024-10-24T04:00:00Z","v":1047175,"vw":173.460576},{"c":170.52,"h":174.055,"l":169.94,"n":20437,"o":173.75,"t":"2024-10-25T04:00:00Z","v":954881,"vw":171.125359},{"c":172.52,"h":173.925,"l":171.5,"n":20254,"o":171.57,"t":"2024-10-28T04:00:00Z","v":1101491,"vw":172.917016},{"c":171.98,"h":172.78,"l":171,"n":19886,"o":172.02,"t":"2024-10-29T04:00:00Z","v":857677,"vw":172.123471},{"c":172.08,"h":173.58,"l":171.6,"n":21328,"o":172.23,"t":"2024-10-30T04:00:00Z","v":929458,"vw":172.276883},{"c":169.12,"h":171.668,"l":169.03,"n":27990,"o":170.44,"t":"2024-10-31T04:00:00Z","v":1795106,"vw":169.580609},{"c":167.7,"h":171.38,"l":166,"n":29465,"o":167.11,"t":"2024-11-01T04:00:00Z","v":1433645,"vw":168.263942},{"c":172.16,"h":172.16,"l":167.71,"n":23295,"o":168.58,"t":"2024-11-04T05:00:00Z","v":1216049,"vw":171.389118},{"c":174.39,"h":174.39,"l":170.925,"n":19955,"o":171,"t":"2024-11-05T05:00:00Z","v":894579,"vw":173.632105},{"c":173.61,"h":178.71,"l":171.38,"n":34337,"o":176.3,"t":"2024-11-06T05:00:00Z","v":1967153,"vw":174.232277},{"c":175.75,"h":176.96,"l":173.8,"n":22524,"o":174.1,"t":"2024-11-07T05:00:00Z","v":1278158,"vw":175.808943},{"c":179.02,"h":179.46,"l":176.27,"n":24411,"o":176.27,"t":"2024-11-08T05:00:00Z","v":972330,"vw":178.528924},{"c":181.34,"h":181.86,"l":178.5,"n":27305,"o":178.84,"t":"2024-11-11T05:00:00Z","v":1491267,"vw":180.898162},{"c":178.22,"h":182.84,"l":178.16,"n":26372,"o":181.19,"t":"2024-11-12T05:00:00Z","v":1516517,"vw":179.244169},{"c":179.17,"h":181.19,"l":178.5,"n":21209,"o":179.38,"t":"2024-11-13T05:00:00Z","v":1197259,"vw":179.551357},{"c":178.31,"h":180.785,"l":177.88,"n":24708,"o":179.21,"t":"2024-11-14T05:00:00Z","v":1187628,"vw":178.800232},{"c":180.27,"h":180.85,"l":176.5,"n":25454,"o":177.98,"t":"2024-11-15T05:00:00Z","v":1127520,"vw":179.498234},{"c":180.85,"h":181.27,"l":179.25,"n":24320,"o":179.25,"t":"2024-11-18T05:00:00Z","v":1125831,"vw":180.673887},{"c":181.21,"h":181.73,"l":179.1201,"n":21134,"o":179.78,"t":"2024-11-19T05:00:00Z","v":1160550,"vw":181.079836},{"c":180.91,"h":181.315,"l":179.36,"n":20144,"o":180.45,"t":"2024-11-20T05:00:00Z","v":1139305,"vw":180.701071},{"c":181.8,"h":182.76,"l":180.2858,"n":18879,"o":180.97,"t":"2024-11-21T05:00:00Z","v":883830,"vw":181.789767},{"c":181.14,"h":183.96,"l":180.65,"n":22684,"o":183.075,"t":"2024-11-22T05:00:00Z","v":1836575,"vw":181.632039},{"c":180.11,"h":182.9,"l":180.07,"n":31385,"o":182.14,"t":"2024-11-25T05:00:00Z","v":4565047,"vw":180.332644},{"c":183.46,"h":183.94,"l":179.985,"n":27251,"o":180.59,"t":"2024-11-26T05:00:00Z","v":1358515,"vw":182.59625},{"c":183.75,"h":186,"l":183.2,"n":18837,"o":183.26,"t":"2024-11-27T05:00:00Z","v":902971,"vw":184.135059},{"c":183.6,"h":186,"l":183.6,"n":17711,"o":184.72,"t":"2024-11-29T05:00:00Z","v":1291373,"vw":184.398695},{"c":181.37,"h":183.17,"l":180.75,"n":26797,"o":183.16,"t":"2024-12-02T05:00:00Z","v":1687845,"vw":181.47626},{"c":180.63,"h":182.8305,"l":179.415,"n":19855,"o":182.72,"t":"2024-12-03T05:00:00Z","v":1651401,"vw":180.707916},{"c":181.51,"h":181.61,"l":179.29,"n":19543,"o":181.3,"t":"2024-12-04T05:00:00Z","v":1128452,"vw":180.754364},{"c":181.88,"h":182.8008,"l":180.37,"n":19515,"o":180.64,"t":"2024-12-05T05:00:00Z","v":1209301,"vw":181.937991},{"c":183.84,"h":183.98,"l":182.12,"n":21996,"o":183,"t":"2024-12-06T05:00:00Z","v":1419419,"vw":183.345999},{"c":182.11,"h":182.84,"l":180.285,"n":26456,"o":181.65,"t":"2024-12-09T05:00:00Z","v":1638486,"vw":181.868988},{"c":179.23,"h":181.38,"l":178.17,"n":26299,"o":181.38,"t":"2024-12-10T05:00:00Z","v":1925468,"vw":179.642414},{"c":176.63,"h":179.86,"l":176.04,"n":23483,"o":179.23,"t":"2024-12-11T05:00:00Z","v":1776968,"vw":177.130771},{"c":177.2,"h":179.85,"l":176.5295,"n":22514,"o":176.63,"t":"2024-12-12T05:00:00Z","v":1509116,"vw":177.77246},{"c":179.6,"h":179.82,"l":176.22,"n":20782,"o":177.67,"t":"2024-12-13T05:00:00Z","v":1462367,"vw":179.065348},{"c":181.93,"h":182.78,"l":178.82,"n":24809,"o":179.35,"t":"2024-12-16T05:00:00Z","v":1499683,"vw":181.922203},{"c":179.96,"h":182.62,"l":179.73,"n":27125,"o":180.37,"t":"2024-12-17T05:00:00Z","v":1681069,"vw":180.501045},{"c":171.51,"h":181.26,"l":171.4,"n":29593,"o":179.49,"t":"2024-12-18T05:00:00Z","v":1852341,"vw":174.645766},{"c":169.26,"h":174.24,"l":169.01,"n":32173,"o":172.59,"t":"2024-12-19T05:00:00Z","v":2057991,"vw":170.663508},{"c":171.61,"h":174.14,"l":170.33,"n":31548,"o":171.06,"t":"2024-12-20T05:00:00Z","v":4887005,"vw":171.958075},{"c":171.38,"h":171.75,"l":169.56,"n":21655,"o":171,"t":"2024-12-23T05:00:00Z","v":1388493,"vw":171.138549},{"c":173.35,"h":173.45,"l":170.5094,"n":8707,"o":170.89,"t":"2024-12-24T05:00:00Z","v":441749,"vw":172.709372},{"c":173.8,"h":174.4,"l":172.11,"n":11114,"o":172.63,"t":"2024-12-26T05:00:00Z","v":469932,"vw":173.739836},{"c":172.01,"h":174.2861,"l":171.32,"n":15635,"o":172.35,"t":"2024-12-27T05:00:00Z","v":734394,"vw":172.291872},{"c":170.87,"h":171.52,"l":168.51,"n":16873,"o":170.07,"t":"2024-12-30T05:00:00Z","v":852132,"vw":170.525816},{"c":172.21,"h":172.57,"l":170.495,"n":19008,"o":172.27,"t":"2024-12-31T05:00:00Z","v":1376090,"vw":172.013521},{"c":173.53,"h":174.235,"l":171.5766,"n":24019,"o":172.5,"t":"2025-01-02T05:00:00Z","v":1154680,"vw":173.158134},{"c":176.07,"h":176.25,"l":173.623,"n":17683,"o":174.05,"t":"2025-01-03T05:00:00Z","v":897277,"vw":175.613242},{"c":174.41,"h":175.9,"l":173.93,"n":28754,"o":175.16,"t":"2025-01-06T05:00:00Z","v":2050862,"vw":174.702999},{"c":174.17,"h":176.7,"l":173.16,"n":32113,"o":174.81,"t":"2025-01-07T05:00:00Z","v":2317881,"vw":174.27301},{"c":174.69,"h":174.99,"l":172.77,"n":23826,"o":173.82,"t":"2025-01-08T05:00:00Z","v":1319697,"vw":174.334247},{"c":170.96,"h":174.84,"l":170.1,"n":35059,"o":172.36,"t":"2025-01-10T05:00:00Z","v":2010292,"vw":171.622585},{"c":172.8,"h":173.08,"l":169.84,"n":22909,"o":170.64,"t":"2025-01-13T05:00:00Z","v":1257002,"vw":171.886145},{"c":173.57,"h":174.71,"l":172.7,"n":24757,"o":173.64,"t":"2025-01-14T05:00:00Z","v":1068133,"vw":173.665958},{"c":171.75,"h":176.94,"l":170.87,"n":21216,"o":176.61,"t":"2025-01-15T05:00:00Z","v":1204660,"vw":172.545892},{"c":172.71,"h":173.16,"l":170.74,"n":23807,"o":172.02,"t":"2025-01-16T05:00:00Z","v":1195777,"vw":172.378669},{"c":174.14,"h":175.72,"l":172.54,"n":23190,"o":173.49,"t":"2025-01-17T05:00:00Z","v":1302567,"vw":174.268812},{"c":175.96,"h":176.55,"l":174,"n":20706,"o":174,"t":"2025-01-21T05:00:00Z","v":1078301,"vw":175.702804},{"c":172.9,"h":175.47,"l":172.595,"n":23205,"o":175.47,"t":"2025-01-22T05:00:00Z","v":1517164,"vw":173.1881},{"c":174.86,"h":175,"l":172.2401,"n":16779,"o":173.31,"t":"2025-01-23T05:00:00Z","v":902133,"vw":174.394276},{"c":174.25,"h":176.45,"l":173.96,"n":17218,"o":174.34,"t":"2025-01-24T05:00:00Z","v":1051091,"vw":174.87066},{"c":176.7,"h":176.91,"l":174.29,"n":24303,"o":174.62,"t":"2025-01-27T05:00:00Z","v":1186070,"vw":176.063711},{"c":175.62,"h":177.41,"l":175.35,"n":19471,"o":175.9,"t":"2025-01-28T05:00:00Z","v":786775,"vw":175.846381},{"c":173.63,"h":177.155,"l":172.75,"n":16238,"o":176,"t":"2025-01-29T05:00:00Z","v":689236,"vw":174.329374},{"c":175.79,"h":177.25,"l":174.48,"n":19487,"o":175.12,"t":"2025-01-30T05:00:00Z","v":1093663,"vw":175.992864},{"c":173.86,"h":177.11,"l":173.13,"n":23439,"o":175.87,"t":"2025-01-31T05:00:00Z","v":1504342,"vw":174.168125},{"c":173.41,"h":174.084,"l":170.59,"n":25612,"o":172.11,"t":"2025-02-03T05:00:00Z","v":1305448,"vw":173.120259},{"c":173.35,"h":173.66,"l":171.38,"n":23333,"o":171.38,"t":"2025-02-04T05:00:00Z","v":1035599,"vw":173.054974},{"c":179.11,"h":180.5486,"l":175.97,"n":31692,"o":178.56,"t":"2025-02-05T05:00:00Z","v":1998288,"vw":179.119561},{"c":180.17,"h":181.46,"l":177.79,"n":24011,"o":181.35,"t":"2025-02-06T05:00:00Z","v":1383112,"vw":179.694755},{"c":179.94,"h":180.9,"l":179.2901,"n":20466,"o":180.51,"t":"2025-02-07T05:00:00Z","v":1069301,"vw":180.034366},{"c":180.56,"h":180.9299,"l":178.7475,"n":20150,"o":180.77,"t":"2025-02-10T05:00:00Z","v":1491770,"vw":180.436602},{"c":184.38,"h":184.55,"l":179.77,"n":26946,"o":180.34,"t":"2025-02-11T05:00:00Z","v":2155980,"vw":183.650573},{"c":183.88,"h":184.425,"l":180.95,"n":22269,"o":180.95,"t":"2025-02-12T05:00:00Z","v":1395311,"vw":183.532519},{"c":186.22,"h":187.1,"l":183.67,"n":21076,"o":184.57,"t":"2025-02-13T05:00:00Z","v":1355235,"vw":185.23714},{"c":185.05,"h":188.135,"l":184.99,"n":17312,"o":186.86,"t":"2025-02-14T05:00:00Z","v":998013,"vw":186.226194},{"c":186.04,"h":187,"l":184.9301,"n":18103,"o":185.4,"t":"2025-02-18T05:00:00Z","v":1135260,"vw":185.893955},{"c":185.93,"h":186.58,"l":184.2801,"n":17050,"o":185.5,"t":"2025-02-19T05:00:00Z","v":782955,"vw":185.833325},{"c":186.71,"h":187.49,"l":185.43,"n":20543,"o":185.43,"t":"2025-02-20T05:00:00Z","v":940649,"vw":186.545692},{"c":183.8,"h":187.5,"l":181.7832,"n":27025,"o":187.21,"t":"2025-02-21T05:00:00Z","v":1367682,"vw":184.097178},{"c":184.65,"h":186.1767,"l":183.87,"n":23978,"o":184.42,"t":"2025-02-24T05:00:00Z","v":1657135,"vw":184.849228},{"c":183.8,"h":186.2499,"l":183.06,"n":24523,"o":184.8,"t":"2025-02-25T05:00:00Z","v":1356751,"vw":184.162103},{"c":184.24,"h":186.1,"l":183.19,"n":18493,"o":184.68,"t":"2025-02-26T05:00:00Z","v":1078373,"vw":184.230969},{"c":182.58,"h":186.1,"l":182.52,"n":19483,"o":185.04,"t":"2025-02-27T05:00:00Z","v":954173,"vw":183.497864},{"c":186.09,"h":186.24,"l":182.31,"n":25574,"o":183.68,"t":"2025-02-28T05:00:00Z","v":2573159,"vw":185.238754},{"c":187.78,"h":190.135,"l":186.05,"n":29974,"o":187.29,"t":"2025-03-03T05:00:00Z","v":2047205,"vw":187.989352},{"c":183.58,"h":187.854,"l":182.73,"n":35302,"o":187.53,"t":"2025-03-04T05:00:00Z","v":2894835,"vw":184.333268},{"c":183.38,"h":184.36,"l":180.82,"n":28347,"o":182.07,"t":"2025-03-05T05:00:00Z","v":1773049,"vw":183.08177},{"c":174.54,"h":181.625,"l":174.3227,"n":38641,"o":181.17,"t":"2025-03-06T05:00:00Z","v":1949792,"vw":176.247082},{"c":171.1,"h":175.59,"l":169.65,"n":34702,"o":174.32,"t":"2025-03-07T05:00:00Z","v":1898700,"vw":171.59077},{"c":165.29,"h":169.45,"l":164.07,"n":39371,"o":168.25,"t":"2025-03-10T04:00:00Z","v":2140669,"vw":166.395577},{"c":163.48,"h":165.97,"l":160.2915,"n":41041,"o":165.6,"t":"2025-03-11T04:00:00Z","v":2565480,"vw":163.114647},{"c":165.83,"h":167.39,"l":164,"n":33589,"o":164.46,"t":"2025-03-12T04:00:00Z","v":2002973,"vw":166.040631},{"c":159.48,"h":167.54,"l":158.22,"n":35894,"o":165.99,"t":"2025-03-13T04:00:00Z","v":1832926,"vw":160.521784},{"c":161.21,"h":161.22,"l":158.71,"n":31449,"o":160.9,"t":"2025-03-14T04:00:00Z","v":1887480,"vw":160.465993},{"c":166.86,"h":167.795,"l":161.6,"n":37122,"o":162.25,"t":"2025-03-17T04:00:00Z","v":2279398,"vw":165.702598},{"c":164.8,"h":168.09,"l":164.56,"n":25071,"o":166.56,"t":"2025-03-18T04:00:00Z","v":1340241,"vw":165.562362},{"c":164.8,"h":166.01,"l":162.86,"n":31353,"o":164.8,"t":"2025-03-19T04:00:00Z","v":1674477,"vw":164.370368},{"c":164.45,"h":165.5,"l":162.2,"n":22856,"o":164.63,"t":"2025-03-20T04:00:00Z","v":1445800,"vw":164.559854},{"c":162.1,"h":163.91,"l":159.91,"n":28470,"o":163.3,"t":"2025-03-21T04:00:00Z","v":3094383,"vw":162.408773},{"c":166.12,"h":166.43,"l":161.69,"n":23776,"o":162.5,"t":"2025-03-24T04:00:00Z","v":1300578,"vw":165.478717},{"c":165.76,"h":168.7,"l":164.25,"n":26012,"o":166.29,"t":"2025-03-25T04:00:00Z","v":1661786,"vw":166.399621},{"c":168.45,"h":168.55,"l":166.19,"n":29182,"o":166.19,"t":"2025-03-26T04:00:00Z","v":1630077,"vw":167.904743},{"c":165.85,"h":169.56,"l":165.46,"n":27631,"o":168.46,"t":"2025-03-27T04:00:00Z","v":1665836,"vw":166.9002},{"c":164.28,"h":167.365,"l":163.11,"n":22237,"o":166.89,"t":"2025-03-28T04:00:00Z","v":1309342,"vw":164.26652},{"c":166.08,"h":166.78,"l":163.58,"n":31549,"o":163.67,"t":"2025-03-31T04:00:00Z","v":2409252,"vw":165.676406},{"c":166.47,"h":167.5,"l":163.68,"n":30213,"o":166.64,"t":"2025-04-01T04:00:00Z","v":1483375,"vw":166.052011},{"c":170.41,"h":170.86,"l":165.565,"n":27578,"o":165.82,"t":"2025-04-02T04:00:00Z","v":1417855,"vw":169.437684},{"c":153.18,"h":165,"l":151.8806,"n":69030,"o":163.74,"t":"2025-04-03T04:00:00Z","v":3769989,"vw":155.304285},{"c":146.05,"h":150.71,"l":142.75,"n":71426,"o":147.88,"t":"2025-04-04T04:00:00Z","v":3680411,"vw":146.50493},{"c":143.34,"h":150.53,"l":138.1101,"n":60374,"o":140,"t":"2025-04-07T04:00:00Z","v":3557352,"vw":143.086811},{"c":140.37,"h":150,"l":138.53,"n":43649,"o":148.51,"t":"2025-04-08T04:00:00Z","v":2703236,"vw":143.09409},{"c":153.18,"h":154.24,"l":136.34,"n":65121,"o":139.21,"t":"2025-04-09T04:00:00Z","v":4322905,"vw":146.546479},{"c":147.69,"h":152,"l":143.1,"n":40308,"o":150,"t":"2025-04-10T04:00:00Z","v":2325872,"vw":147.432126},{"c":148.2,"h":149.0199,"l":142.3,"n":34267,"o":146.77,"t":"2025-04-11T04:00:00Z","v":1712970,"vw":146.468302},{"c":149.87,"h":151.8937,"l":148.69,"n":28602,"o":150.98,"t":"2025-04-14T04:00:00Z","v":1406927,"vw":150.104352},{"c":149.37,"h":151.74,"l":148.8501,"n":22667,"o":149.6,"t":"2025-04-15T04:00:00Z","v":1203569,"vw":149.715899},{"c":148.05,"h":151.2299,"l":146.84,"n":26744,"o":149.25,"t":"2025-04-16T04:00:00Z","v":1435886,"vw":148.518297},{"c":150.4,"h":152.07,"l":148.83,"n":24441,"o":149.09,"t":"2025-04-17T04:00:00Z","v":1267537,"vw":150.649409},{"c":147.2,"h":148.73,"l":145.84,"n":27675,"o":148.3,"t":"2025-04-21T04:00:00Z","v":1700981,"vw":147.101144},{"c":150.71,"h":152.18,"l":148,"n":28773,"o":149.34,"t":"2025-04-22T04:00:00Z","v":1496012,"vw":150.420069},{"c":153.28,"h":158.3,"l":152.85,"n":36213,"o":152.985,"t":"2025-04-23T04:00:00Z","v":1862381,"vw":154.760253},{"c":156.2,"h":157.3,"l":151.84,"n":30644,"o":152.64,"t":"2025-04-24T04:00:00Z","v":1696803,"vw":155.629526},{"c":156.66,"h":157.77,"l":155.54,"n":26961,"o":156.33,"t":"2025-04-25T04:00:00Z","v":1421813,"vw":156.828599},{"c":158.51,"h":159.02,"l":156.18,"n":28007,"o":156.91,"t":"2025-04-28T04:00:00Z","v":1551887,"vw":158.019698},{"c":156.8,"h":158.47,"l":155.3,"n":24213,"o":157.18,"t":"2025-04-29T04:00:00Z","v":1284389,"vw":156.855816},{"c":157.38,"h":157.9,"l":153.16,"n":30960,"o":155.48,"t":"2025-04-30T04:00:00Z","v":2279665,"vw":156.257567},{"c":158.87,"h":160.85,"l":157,"n":27079,"o":158.23,"t":"2025-05-01T04:00:00Z","v":1365694,"vw":159.045515},{"c":161.77,"h":162.43,"l":159.755,"n":26324,"o":161.12,"t":"2025-05-02T04:00:00Z","v":1321274,"vw":161.461342},{"c":160.86,"h":162.22,"l":160.31,"n":21752,"o":160.66,"t":"2025-05-05T04:00:00Z","v":991165,"vw":161.05271},{"c":160.17,"h":161.37,"l":158.25,"n":23607,"o":159.78,"t":"2025-05-06T04:00:00Z","v":1139402,"vw":160.172819},{"c":161.47,"h":163.53,"l":160.57,"n":24206,"o":160.88,"t":"2025-05-07T04:00:00Z","v":1629356,"vw":161.713025},{"c":163.01,"h":164.37,"l":160.345,"n":26386,"o":161.9,"t":"2025-05-08T04:00:00Z","v":1386997,"vw":162.956271},{"c":163.19,"h":165.09,"l":162.5,"n":27665,"o":163.35,"t":"2025-05-09T04:00:00Z","v":1612151,"vw":163.596901},{"c":171.44,"h":172.14,"l":169.312,"n":52913,"o":169.4,"t":"2025-05-12T04:00:00Z","v":2805171,"vw":171.228264},{"c":160.88,"h":168,"l":160.48,"n":68498,"o":167.75,"t":"2025-05-13T04:00:00Z","v":3838126,"vw":162.634903},{"c":161.18,"h":161.905,"l":158.21,"n":37977,"o":160.85,"t":"2025-05-14T04:00:00Z","v":2179277,"vw":160.983471},{"c":163.03,"h":163.4478,"l":160.94,"n":24854,"o":161.35,"t":"2025-05-15T04:00:00Z","v":1279216,"vw":162.609745},{"c":165.12,"h":165.44,"l":162.55,"n":24877,"o":163.52,"t":"2025-05-16T04:00:00Z","v":1353006,"vw":164.540288},{"c":164.49,"h":165.0025,"l":162.365,"n":30131,"o":162.79,"t":"2025-05-19T04:00:00Z","v":1591750,"vw":164.212005},{"c":162.94,"h":163.6259,"l":161.87,"n":27635,"o":163.46,"t":"2025-05-20T04:00:00Z","v":1661864,"vw":162.690648},{"c":158.12,"h":162,"l":157.9575,"n":32997,"o":161.47,"t":"2025-05-21T04:00:00Z","v":2158274,"vw":158.991522},{"c":157.95,"h":159.08,"l":155.96,"n":36940,"o":157.98,"t":"2025-05-22T04:00:00Z","v":1904096,"vw":157.838805},{"c":156.77,"h":158,"l":156.05,"n":24796,"o":156.24,"t":"2025-05-23T04:00:00Z","v":1268564,"vw":156.891777},{"c":160.21,"h":160.8612,"l":157.24,"n":34444,"o":158.56,"t":"2025-05-27T04:00:00Z","v":1929662,"vw":159.791077},{"c":161.21,"h":161.23,"l":158.86,"n":23141,"o":160.21,"t":"2025-05-28T04:00:00Z","v":1488521,"vw":160.83464},{"c":163.23,"h":164.635,"l":161.22,"n":27742,"o":161.71,"t":"2025-05-29T04:00:00Z","v":1337286,"vw":163.109655},{"c":163.07,"h":163.29,"l":161,"n":28852,"o":162.11,"t":"2025-05-30T04:00:00Z","v":3546210,"vw":162.93069},{"c":162.91,"h":162.93,"l":159.55,"n":22738,"o":162.13,"t":"2025-06-02T04:00:00Z","v":1156242,"vw":162.237211},{"c":161.78,"h":163.72,"l":161.28,"n":31072,"o":162.42,"t":"2025-06-03T04:00:00Z","v":1651935,"vw":162.284261},{"c":161.62,"h":162.45,"l":160.39,"n":20785,"o":161.52,"t":"2025-06-04T04:00:00Z","v":994743,"vw":161.689547},{"c":160.75,"h":161.95,"l":160.42,"n":20851,"o":161.62,"t":"2025-06-05T04:00:00Z","v":1066183,"vw":161.08403},{"c":162.1,"h":162.755,"l":160.62,"n":24753,"o":162.18,"t":"2025-06-06T04:00:00Z","v":1303752,"vw":161.87451},{"c":160.42,"h":161.72,"l":159.395,"n":21381,"o":159.69,"t":"2025-06-09T04:00:00Z","v":1139104,"vw":160.564311},{"c":160.89,"h":161.12,"l":159.26,"n":27008,"o":160,"t":"2025-06-10T04:00:00Z","v":1328456,"vw":160.660423},{"c":159.7,"h":161.9,"l":159.02,"n":25896,"o":161.42,"t":"2025-06-11T04:00:00Z","v":1486341,"vw":160.293849},{"c":158.79,"h":159.3704,"l":157.95,"n":30349,"o":159.32,"t":"2025-06-12T04:00:00Z","v":1565049,"vw":158.721432},{"c":156.9,"h":158.1,"l":155.44,"n":31723,"o":157.48,"t":"2025-06-13T04:00:00Z","v":2088962,"vw":156.775888},{"c":157.86,"h":159.7199,"l":157.24,"n":29997,"o":158.17,"t":"2025-06-16T04:00:00Z","v":1753292,"vw":158.01994},{"c":157.13,"h":158.51,"l":156.43,"n":23621,"o":157.77,"t":"2025-06-17T04:00:00Z","v":1388185,"vw":157.286113},{"c":157.1,"h":158.57,"l":156.2501,"n":24179,"o":157.13,"t":"2025-06-18T04:00:00Z","v":1476128,"vw":157.373093},{"c":157.27,"h":158.87,"l":156.65,"n":26663,"o":157.83,"t":"2025-06-20T04:00:00Z","v":2806594,"vw":157.486662},{"c":159.08,"h":159.56,"l":155.92,"n":22145,"o":157.59,"t":"2025-06-23T04:00:00Z","v":1340644,"vw":158.319118},{"c":160.12,"h":160.91,"l":158.78,"n":23910,"o":159.59,"t":"2025-06-24T04:00:00Z","v":1559320,"vw":160.139854},{"c":157.4,"h":159.9755,"l":157.05,"n":23518,"o":159.58,"t":"2025-06-25T04:00:00Z","v":1380354,"vw":157.907599},{"c":160.6,"h":160.75,"l":157.59,"n":30677,"o":157.95,"t":"2025-06-26T04:00:00Z","v":1788481,"vw":159.73923},{"c":160.5,"h":162.09,"l":159.49,"n":27567,"o":160.83,"t":"2025-06-27T04:00:00Z","v":2028981,"vw":160.587688},{"c":160.76,"h":160.93,"l":158,"n":30827,"o":160.34,"t":"2025-06-30T04:00:00Z","v":2060283,"vw":160.256231},{"c":164.27,"h":165.77,"l":160,"n":35793,"o":160.34,"t":"2025-07-01T04:00:00Z","v":1772278,"vw":163.903291},{"c":165.84,"h":166.33,"l":163.16,"n":32035,"o":164.39,"t":"2025-07-02T04:00:00Z","v":1589457,"vw":165.51401},{"c":166.74,"h":167.8057,"l":165.69,"n":16584,"o":166.18,"t":"2025-07-03T04:00:00Z","v":925334,"vw":166.883431},{"c":165.04,"h":167.9,"l":164.23,"n":25336,"o":165.97,"t":"2025-07-07T04:00:00Z","v":1277557,"vw":165.28883},{"c":163.45,"h":165.53,"l":163.16,"n":30134,"o":164.27,"t":"2025-07-08T04:00:00Z","v":1790509,"vw":163.803538},{"c":162.93,"h":164.74,"l":162.92,"n":25079,"o":164.62,"t":"2025-07-09T04:00:00Z","v":1427089,"vw":163.277552},{"c":163.45,"h":164.6459,"l":162.765,"n":21655,"o":162.985,"t":"2025-07-10T04:00:00Z","v":1061560,"vw":163.656868},{"c":161.75,"h":162.42,"l":160.96,"n":26407,"o":162,"t":"2025-07-11T04:00:00Z","v":1112345,"vw":161.733728},{"c":162.43,"h":162.56,"l":160.7,"n":27457,"o":161.33,"t":"2025-07-14T04:00:00Z","v":1434023,"vw":162.004281},{"c":159.93,"h":162.94,"l":159.33,"n":27210,"o":162.94,"t":"2025-07-15T04:00:00Z","v":1532417,"vw":160.42547},{"c":161.47,"h":161.9129,"l":159.35,"n":26109,"o":160.74,"t":"2025-07-16T04:00:00Z","v":1438771,"vw":161.157555},{"c":162.73,"h":163.175,"l":161.355,"n":22425,"o":161.69,"t":"2025-07-17T04:00:00Z","v":1054221,"vw":162.483277},{"c":162.86,"h":163.81,"l":162.05,"n":19179,"o":162.9,"t":"2025-07-18T04:00:00Z","v":950792,"vw":162.74071},{"c":163.76,"h":164.875,"l":162.41,"n":24426,"o":163.09,"t":"2025-07-21T04:00:00Z","v":1502820,"vw":163.822189},{"c":165.57,"h":165.86,"l":163.42,"n":25407,"o":163.72,"t":"2025-07-22T04:00:00Z","v":1654044,"vw":165.064108},{"c":165.74,"h":166.77,"l":165.11,"n":20848,"o":166.36,"t":"2025-07-23T04:00:00Z","v":1040624,"vw":165.771357},{"c":164.96,"h":166.91,"l":164.8,"n":23499,"o":165.35,"t":"2025-07-24T04:00:00Z","v":1339457,"vw":165.431043},{"c":167.11,"h":167.215,"l":164.27,"n":22228,"o":165.53,"t":"2025-07-25T04:00:00Z","v":1374787,"vw":166.65251},{"c":165.28,"h":167.52,"l":165.1,"n":20881,"o":166.78,"t":"2025-07-28T04:00:00Z","v":1090170,"vw":165.811633},{"c":168.08,"h":168.16,"l":166.1,"n":22001,"o":166.88,"t":"2025-07-29T04:00:00Z","v":1125651,"vw":167.652983},{"c":165.46,"h":168.72,"l":164.335,"n":20895,"o":168.35,"t":"2025-07-30T04:00:00Z","v":1085216,"vw":166.019894},{"c":163.79,"h":166,"l":163.43,"n":28792,"o":164.25,"t":"2025-07-31T04:00:00Z","v":1739483,"vw":164.073188},{"c":160.68,"h":163.355,"l":159.7,"n":40616,"o":162.95,"t":"2025-08-01T04:00:00Z","v":2149833,"vw":160.990656},{"c":163.94,"h":165.22,"l":160.5,"n":33480,"o":161.31,"t":"2025-08-04T04:00:00Z","v":1847334,"vw":163.267795},{"c":169.31,"h":169.555,"l":159.99,"n":45612,"o":159.99,"t":"2025-08-05T04:00:00Z","v":2645326,"vw":167.745204},{"c":167.53,"h":171.57,"l":167.3,"n":34951,"o":170,"t":"2025-08-06T04:00:00Z","v":1844783,"vw":168.544184},{"c":166.35,"h":168.885,"l":165.1,"n":29124,"o":168.79,"t":"2025-08-07T04:00:00Z","v":1399514,"vw":166.375682},{"c":164.93,"h":167.21,"l":164.81,"n":23327,"o":166.34,"t":"2025-08-08T04:00:00Z","v":1109121,"vw":165.787785},{"c":165.2,"h":165.615,"l":163.29,"n":22478,"o":164.51,"t":"2025-08-11T04:00:00Z","v":1191059,"vw":164.919745},{"c":169.22,"h":169.42,"l":165.37,"n":24652,"o":166.03,"t":"2025-08-12T04:00:00Z","v":1242676,"vw":168.618291},{"c":172.59,"h":172.88,"l":169.11,"n":27952,"o":169.29,"t":"2025-08-13T04:00:00Z","v":1660348,"vw":171.404472},{"c":172.19,"h":172.53,"l":170.49,"n":32304,"o":171.45,"t":"2025-08-14T04:00:00Z","v":1889290,"vw":171.858717},{"c":173.28,"h":173.4,"l":171.22,"n":26894,"o":172.44,"t":"2025-08-15T04:00:00Z","v":1581621,"vw":172.841295},{"c":172.56,"h":174.1118,"l":172.295,"n":24542,"o":173.39,"t":"2025-08-18T04:00:00Z","v":1187916,"vw":172.75781},{"c":174.88,"h":176.14,"l":172.09,"n":28500,"o":172.59,"t":"2025-08-19T04:00:00Z","v":1907617,"vw":174.753989},{"c":174.13,"h":175.5,"l":173.47,"n":21892,"o":175.15,"t":"2025-08-20T04:00:00Z","v":1017396,"vw":174.16122},{"c":173.43,"h":174.19,"l":172.45,"n":18840,"o":173.17,"t":"2025-08-21T04:00:00Z","v":810930,"vw":173.4204},{"c":176.56,"h":177.9,"l":174.08,"n":28098,"o":174.96,"t":"2025-08-22T04:00:00Z","v":1313821,"vw":176.693619},{"c":176.41,"h":177.435,"l":175.94,"n":26560,"o":176.58,"t":"2025-08-25T04:00:00Z","v":1408367,"vw":176.440523},{"c":176.83,"h":177.8,"l":176,"n":26161,"o":176.37,"t":"2025-08-26T04:00:00Z","v":2020294,"vw":176.970393},{"c":178.17,"h":178.62,"l":176.402,"n":25144,"o":176.62,"t":"2025-08-27T04:00:00Z","v":1754568,"vw":177.770132},{"c":179.36,"h":179.54,"l":177.08,"n":20879,"o":179,"t":"2025-08-28T04:00:00Z","v":1438713,"vw":178.669513},{"c":180.66,"h":180.98,"l":179.42,"n":27706,"o":180,"t":"2025-08-29T04:00:00Z","v":1713876,"vw":180.358893},{"c":178.87,"h":179.22,"l":177.01,"n":43462,"o":177.47,"t":"2025-09-02T04:00:00Z","v":2825709,"vw":178.569851},{"c":179.86,"h":180.25,"l":177.835,"n":32452,"o":178.66,"t":"2025-09-03T04:00:00Z","v":1590543,"vw":179.379143},{"c":181.52,"h":181.92,"l":179.7,"n":32680,"o":180.82,"t":"2025-09-04T04:00:00Z","v":2103736,"vw":181.025309},{"c":182.25,"h":184.78,"l":180.81,"n":31486,"o":182.8,"t":"2025-09-05T04:00:00Z","v":1829518,"vw":182.048213},{"c":182.55,"h":182.93,"l":180.11,"n":41274,"o":181.77,"t":"2025-09-08T04:00:00Z","v":2369331,"vw":181.696584},{"c":179.39,"h":180.3838,"l":178.15,"n":27759,"o":179.445,"t":"2025-09-09T04:00:00Z","v":1889550,"vw":179.209373},{"c":179.23,"h":179.865,"l":177.99,"n":29498,"o":178.91,"t":"2025-09-10T04:00:00Z","v":2223263,"vw":178.7828},{"c":183.9,"h":184.16,"l":179.6581,"n":29920,"o":179.99,"t":"2025-09-11T04:00:00Z","v":1784776,"vw":183.218068},{"c":182.47,"h":184.5,"l":182.095,"n":23325,"o":183.9,"t":"2025-09-12T04:00:00Z","v":1547341,"vw":182.79998},{"c":183.76,"h":184.24,"l":181.25,"n":28903,"o":182.21,"t":"2025-09-15T04:00:00Z","v":1570899,"vw":183.508603},{"c":181.52,"h":184.065,"l":181.245,"n":28241,"o":183.28,"t":"2025-09-16T04:00:00Z","v":1348631,"vw":181.962023},{"c":181.56,"h":184.15,"l":180.67,"n":29669,"o":181.54,"t":"2025-09-17T04:00:00Z","v":1706379,"vw":181.878719},{"c":180.09,"h":182.84,"l":178.675,"n":37050,"o":182,"t":"2025-09-18T04:00:00Z","v":1898592,"vw":180.183368},{"c":180.72,"h":182.305,"l":180.04,"n":33367,"o":180.36,"t":"2025-09-19T04:00:00Z","v":7083297,"vw":180.776927},{"c":181.14,"h":181.43,"l":178.39,"n":30754,"o":179.74,"t":"2025-09-22T04:00:00Z","v":1401884,"vw":180.65981},{"c":184.13,"h":184.67,"l":180.62,"n":29518,"o":180.72,"t":"2025-09-23T04:00:00Z","v":1386246,"vw":183.843016},{"c":183.13,"h":184.68,"l":182.48,"n":30481,"o":184.07,"t":"2025-09-24T04:00:00Z","v":1531219,"vw":183.303569},{"c":182.61,"h":183.78,"l":182.48,"n":28184,"o":183.09,"t":"2025-09-25T04:00:00Z","v":1303584,"vw":182.895397},{"c":185.39,"h":185.88,"l":182.22,"n":28033,"o":182.815,"t":"2025-09-26T04:00:00Z","v":1368244,"vw":185.023123},{"c":185.85,"h":186.34,"l":184.82,"n":23827,"o":185.47,"t":"2025-09-29T04:00:00Z","v":1282580,"vw":185.828836},{"c":187.67,"h":188.135,"l":185.3,"n":28703,"o":186.17,"t":"2025-09-30T04:00:00Z","v":1812189,"vw":187.227949},{"c":185.76,"h":188.43,"l":184.4,"n":32868,"o":187.66,"t":"2025-10-01T04:00:00Z","v":1836462,"vw":185.904358},{"c":185.01,"h":185.79,"l":183.88,"n":32784,"o":185.76,"t":"2025-10-02T04:00:00Z","v":1494098,"vw":184.805824},{"c":185.23,"h":187.25,"l":184.685,"n":20844,"o":185.19,"t":"2025-10-03T04:00:00Z","v":1146548,"vw":185.804789},{"c":179.17,"h":185.25,"l":179.15,"n":31660,"o":184.44,"t":"2025-10-06T04:00:00Z","v":1568133,"vw":180.742897},{"c":178.92,"h":179.72,"l":177.33,"n":27668,"o":179.24,"t":"2025-10-07T04:00:00Z","v":1601064,"vw":178.79157},{"c":178.23,"h":178.36,"l":176.94,"n":26239,"o":177.83,"t":"2025-10-08T04:00:00Z","v":1318523,"vw":177.859913},{"c":178.84,"h":179.29,"l":177.48,"n":20768,"o":178.72,"t":"2025-10-09T04:00:00Z","v":923277,"vw":178.510678},{"c":175.3,"h":180.25,"l":175.29,"n":32463,"o":179.61,"t":"2025-10-10T04:00:00Z","v":1621135,"vw":176.566345},{"c":176.5,"h":177.68,"l":175.55,"n":24876,"o":176.48,"t":"2025-10-13T04:00:00Z","v":1123978,"vw":176.843182},{"c":175.83,"h":176.54,"l":174.65,"n":31323,"o":176.24,"t":"2025-10-14T04:00:00Z","v":1528624,"vw":175.796493},{"c":178.36,"h":179.17,"l":176.625,"n":26932,"o":176.73,"t":"2025-10-15T04:00:00Z","v":1409376,"vw":178.36769},{"c":176.74,"h":179.345,"l":176.07,"n":25844,"o":178.56,"t":"2025-10-16T04:00:00Z","v":1069194,"vw":176.998638},{"c":178.09,"h":178.74,"l":176.3606,"n":22742,"o":176.43,"t":"2025-10-17T04:00:00Z","v":1045543,"vw":177.796369},{"c":178.47,"h":179.44,"l":177.17,"n":15780,"o":178.63,"t":"2025-10-20T04:00:00Z","v":685347,"vw":178.314662},{"c":178.72,"h":180.67,"l":178.07,"n":20650,"o":178.65,"t":"2025-10-21T04:00:00Z","v":1073328,"vw":179.109801},{"c":179.98,"h":181.06,"l":178.815,"n":19464,"o":180.02,"t":"2025-10-22T04:00:00Z","v":919787,"vw":179.928469},{"c":178.71,"h":180.61,"l":178,"n":22536,"o":179.9,"t":"2025-10-23T04:00:00Z","v":1168261,"vw":178.879106},{"c":178.09,"h":179.835,"l":178.053,"n":23817,"o":179.51,"t":"2025-10-24T04:00:00Z","v":1229475,"vw":178.574123},{"c":179.78,"h":179.945,"l":177.715,"n":24304,"o":178.53,"t":"2025-10-27T04:00:00Z","v":1005056,"vw":179.492296},{"c":176.77,"h":179.35,"l":176.61,"n":25441,"o":179.35,"t":"2025-10-28T04:00:00Z","v":962414,"vw":177.041152},{"c":173.64,"h":176.575,"l":172.39,"n":36999,"o":175.69,"t":"2025-10-29T04:00:00Z","v":2293666,"vw":174.532741},{"c":173.35,"h":175.66,"l":173.12,"n":31616,"o":174.02,"t":"2025-10-30T04:00:00Z","v":1571846,"vw":173.796127},{"c":175.76,"h":176.455,"l":172.19,"n":32317,"o":173.57,"t":"2025-10-31T04:00:00Z","v":1912293,"vw":175.393733},{"c":176.67,"h":177.7,"l":173.8,"n":40295,"o":174.46,"t":"2025-11-03T05:00:00Z","v":1965725,"vw":176.565468},{"c":182.59,"h":185.015,"l":178.055,"n":50504,"o":178.055,"t":"2025-11-04T05:00:00Z","v":2382082,"vw":182.117968},{"c":181.4,"h":184.13,"l":181.35,"n":32943,"o":182.86,"t":"2025-11-05T05:00:00Z","v":1809954,"vw":181.993009},{"c":180.74,"h":182.56,"l":179.79,"n":26022,"o":181.54,"t":"2025-11-06T05:00:00Z","v":1099612,"vw":180.95037},{"c":183.6,"h":183.69,"l":180.7,"n":22071,"o":181.45,"t":"2025-11-07T05:00:00Z","v":1040753,"vw":182.857564},{"c":182.94,"h":184.82,"l":182.3,"n":22196,"o":184.38,"t":"2025-11-10T05:00:00Z","v":1282326,"vw":183.075424},{"c":185,"h":185.68,"l":183.86,"n":22426,"o":183.86,"t":"2025-11-11T05:00:00Z","v":1252042,"vw":185.042115},{"c":183.81,"h":185.37,"l":183.77,"n":28728,"o":184.34,"t":"2025-11-12T05:00:00Z","v":1479986,"vw":184.289883},{"c":183.61,"h":185.14,"l":182.78,"n":32727,"o":183,"t":"2025-11-13T05:00:00Z","v":1467815,"vw":183.806974},{"c":182.73,"h":184.0663,"l":181.48,"n":20370,"o":183.83,"t":"2025-11-14T05:00:00Z","v":792116,"vw":182.624563},{"c":180.99,"h":183.63,"l":179.86,"n":24746,"o":183.63,"t":"2025-11-17T05:00:00Z","v":1418192,"vw":181.290614},{"c":181.93,"h":182.16,"l":179.78,"n":24630,"o":180.27,"t":"2025-11-18T05:00:00Z","v":945546,"vw":181.50121},{"c":180.13,"h":182.585,"l":180.1,"n":21303,"o":182.12,"t":"2025-11-19T05:00:00Z","v":1132427,"vw":180.619083},{"c":180.07,"h":184.13,"l":179.92,"n":25796,"o":182.7,"t":"2025-11-20T05:00:00Z","v":1184715,"vw":181.134752},{"c":183.08,"h":183.47,"l":180.31,"n":26017,"o":180.7,"t":"2025-11-21T05:00:00Z","v":1331590,"vw":182.642762},{"c":182.66,"h":183.49,"l":181.46,"n":20340,"o":183.08,"t":"2025-11-24T05:00:00Z","v":1425895,"vw":182.664335},{"c":185.13,"h":186.7,"l":183.185,"n":27153,"o":183.43,"t":"2025-11-25T05:00:00Z","v":1368125,"vw":185.429311},{"c":185.56,"h":186.91,"l":184.58,"n":22777,"o":184.58,"t":"2025-11-26T05:00:00Z","v":1180070,"vw":185.977268},{"c":186.32,"h":187.2,"l":184.4151,"n":12552,"o":185.06,"t":"2025-11-28T05:00:00Z","v":506306,"vw":186.383901},{"c":185.14,"h":186.25,"l":184.655,"n":23043,"o":185,"t":"2025-12-01T05:00:00Z","v":1073301,"vw":185.344292},{"c":182.17,"h":185.87,"l":181.345,"n":28873,"o":185.57,"t":"2025-12-02T05:00:00Z","v":1242687,"vw":182.61874},{"c":182.3,"h":183.6268,"l":182.27,"n":27631,"o":182.5,"t":"2025-12-03T05:00:00Z","v":1791663,"vw":182.666927},{"c":183.32,"h":183.915,"l":182.17,"n":23274,"o":182.22,"t":"2025-12-04T05:00:00Z","v":1285805,"vw":183.143598},{"c":182.56,"h":183.7191,"l":182.15,"n":20312,"o":182.69,"t":"2025-12-05T05:00:00Z","v":1642368,"vw":182.730699},{"c":180.07,"h":183.125,"l":179.945,"n":32413,"o":182.25,"t":"2025-12-08T05:00:00Z","v":1840268,"vw":180.849192},{"c":181.05,"h":182.36,"l":180.46,"n":32274,"o":180.52,"t":"2025-12-09T05:00:00Z","v":1522639,"vw":181.299889},{"c":181.65,"h":183.2,"l":179.255,"n":33058,"o":179.33,"t":"2025-12-10T05:00:00Z","v":2038537,"vw":181.285448},{"c":181.85,"h":183,"l":181.145,"n":26475,"o":182.3,"t":"2025-12-11T05:00:00Z","v":1451466,"vw":181.928744},{"c":182.02,"h":183.44,"l":181.64,"n":25859,"o":182.54,"t":"2025-12-12T05:00:00Z","v":1239878,"vw":182.157975},{"c":184.17,"h":184.36,"l":182.26,"n":26476,"o":182.65,"t":"2025-12-15T05:00:00Z","v":1498953,"vw":183.386641},{"c":182.53,"h":184.86,"l":182.25,"n":23261,"o":184.71,"t":"2025-12-16T05:00:00Z","v":1583421,"vw":182.7539},{"c":184.22,"h":184.85,"l":182.4,"n":24971,"o":182.98,"t":"2025-12-17T05:00:00Z","v":1442606,"vw":184.167965},{"c":185.07,"h":187.08,"l":183.5525,"n":24586,"o":184.99,"t":"2025-12-18T05:00:00Z","v":1144308,"vw":185.434076},{"c":184.93,"h":185.52,"l":183.95,"n":27029,"o":185.03,"t":"2025-12-19T05:00:00Z","v":4492208,"vw":184.896173},{"c":186.66,"h":186.97,"l":183.6301,"n":22773,"o":184.17,"t":"2025-12-22T05:00:00Z","v":1160936,"vw":186.340237},{"c":187.6,"h":187.74,"l":185.77,"n":22611,"o":186.55,"t":"2025-12-23T05:00:00Z","v":937941,"vw":187.119185},{"c":188.29,"h":189.05,"l":187.89,"n":11575,"o":188.16,"t":"2025-12-24T05:00:00Z","v":437166,"vw":188.495559},{"c":187.71,"h":188.91,"l":186.4,"n":15559,"o":188.32,"t":"2025-12-26T05:00:00Z","v":492020,"vw":187.417524},{"c":187.62,"h":188.71,"l":187.0937,"n":18783,"o":188.53,"t":"2025-12-29T05:00:00Z","v":746524,"vw":187.649606},{"c":186.83,"h":187.95,"l":186.24,"n":19395,"o":187.41,"t":"2025-12-30T05:00:00Z","v":768458,"vw":186.946227},{"c":185.11,"h":187,"l":185.05,"n":20067,"o":186.67,"t":"2025-12-31T05:00:00Z","v":1096635,"vw":185.360881},{"c":183.97,"h":185.86,"l":182.88,"n":23847,"o":184.47,"t":"2026-01-02T05:00:00Z","v":987617,"vw":183.789377},{"c":183.11,"h":185.1951,"l":183.06,"n":27003,"o":183.06,"t":"2026-01-05T05:00:00Z","v":1480565,"vw":183.581139},{"c":186.3,"h":186.965,"l":182,"n":26733,"o":182.15,"t":"2026-01-06T05:00:00Z","v":1203964,"vw":185.531084},{"c":183.95,"h":187.7,"l":183.91,"n":28580,"o":186.65,"t":"2026-01-07T05:00:00Z","v":1203823,"vw":185.158238},{"c":184.98,"h":187.44,"l":183.36,"n":28755,"o":183.36,"t":"2026-01-08T05:00:00Z","v":1630851,"vw":185.716291},{"c":184.69,"h":186.025,"l":184.13,"n":24843,"o":184.72,"t":"2026-01-09T05:00:00Z","v":1169326,"vw":184.888268},{"c":184.83,"h":185.12,"l":183.11,"n":22112,"o":184.21,"t":"2026-01-12T05:00:00Z","v":1344264,"vw":184.723518},{"c":184.38,"h":185.92,"l":182.77,"n":26381,"o":184.855,"t":"2026-01-13T05:00:00Z","v":1369004,"vw":184.545055},{"c":185.72,"h":186.08,"l":182.26,"n":29581,"o":184.17,"t":"2026-01-14T05:00:00Z","v":1886141,"vw":184.721469},{"c":182.31,"h":186.95,"l":181.35,"n":38859,"o":186.95,"t":"2026-01-15T05:00:00Z","v":2103977,"vw":183.288544},{"c":184.92,"h":185.105,"l":180.17,"n":28214,"o":181.59,"t":"2026-01-16T05:00:00Z","v":1707622,"vw":183.764192},{"c":184.32,"h":185.86,"l":183.3,"n":44982,"o":185.86,"t":"2026-01-20T05:00:00Z","v":3051388,"vw":184.727099},{"c":185.17,"h":186.46,"l":184.555,"n":34098,"o":185.79,"t":"2026-01-21T05:00:00Z","v":2352375,"vw":185.274329},{"c":185.1,"h":187.93,"l":183.87,"n":28205,"o":184.91,"t":"2026-01-22T05:00:00Z","v":1440437,"vw":185.847155},{"c":184.73,"h":185.76,"l":183.6,"n":19115,"o":184.57,"t":"2026-01-23T05:00:00Z","v":833505,"vw":184.60281},{"c":185.33,"h":185.99,"l":183.73,"n":20533,"o":185.19,"t":"2026-01-26T05:00:00Z","v":976941,"vw":185.197134},{"c":184.56,"h":185.77,"l":183.16,"n":25023,"o":185.48,"t":"2026-01-27T05:00:00Z","v":1021815,"vw":184.394456},{"c":183.76,"h":185.745,"l":183.36,"n":26445,"o":184.75,"t":"2026-01-28T05:00:00Z","v":1326378,"vw":184.167767},{"c":189.8,"h":189.8,"l":183.7432,"n":31650,"o":185.33,"t":"2026-01-29T05:00:00Z","v":1687256,"vw":188.546439},{"c":191.31,"h":192.25,"l":189.28,"n":41718,"o":189.85,"t":"2026-01-30T05:00:00Z","v":3019825,"vw":191.005819},{"c":191.22,"h":193.5,"l":190.62,"n":41187,"o":191.92,"t":"2026-02-02T05:00:00Z","v":2151445,"vw":191.671343},{"c":189.42,"h":191.535,"l":186.2,"n":49502,"o":190.54,"t":"2026-02-03T05:00:00Z","v":2276878,"vw":189.188976},{"c":195.59,"h":196.59,"l":190.22,"n":36309,"o":190.38,"t":"2026-02-04T05:00:00Z","v":1989151,"vw":195.21676},{"c":197.26,"h":197.93,"l":194.39,"n":34867,"o":196.56,"t":"2026-02-05T05:00:00Z","v":1877610,"vw":197.033406},{"c":199.6,"h":201.4,"l":197.83,"n":38089,"o":199.99,"t":"2026-02-06T05:00:00Z","v":2322316,"vw":199.580311},{"c":196.57,"h":200,"l":196.51,"n":29849,"o":199.63,"t":"2026-02-09T05:00:00Z","v":1384755,"vw":197.313135},{"c":196.3,"h":198.615,"l":195.17,"n":29413,"o":197.19,"t":"2026-02-10T05:00:00Z","v":1693357,"vw":196.300256},{"c":194.77,"h":196.84,"l":193.88,"n":31035,"o":195.99,"t":"2026-02-11T05:00:00Z","v":1354450,"vw":195.083658},{"c":191.43,"h":197.3377,"l":191.4,"n":41754,"o":194.39,"t":"2026-02-12T05:00:00Z","v":2334534,"vw":192.808133},{"c":196.83,"h":198.09,"l":191.1901,"n":33950,"o":194,"t":"2026-02-13T05:00:00Z","v":1873469,"vw":196.776057},{"c":202.01,"h":202.09,"l":196.81,"n":35589,"o":197.1,"t":"2026-02-17T05:00:00Z","v":1761349,"vw":200.778125},{"c":199.63,"h":203,"l":198.75,"n":31866,"o":201.71,"t":"2026-02-18T05:00:00Z","v":1687975,"vw":200.017456},{"c":199.72,"h":201.24,"l":198.83,"n":22174,"o":199.21,"t":"2026-02-19T05:00:00Z","v":1203143,"vw":199.687421},{"c":201.7,"h":202.8,"l":199,"n":23057,"o":200.08,"t":"2026-02-20T05:00:00Z","v":1420273,"vw":201.672158},{"c":200.07,"h":203.6,"l":199.785,"n":26591,"o":202.08,"t":"2026-02-23T05:00:00Z","v":1357303,"vw":200.651166},{"c":199.38,"h":201.41,"l":198.27,"n":24833,"o":200.21,"t":"2026-02-24T05:00:00Z","v":1138469,"vw":199.417299},{"c":200.99,"h":201.475,"l":198.51,"n":24504,"o":199.89,"t":"2026-02-25T05:00:00Z","v":1145361,"vw":200.69623},{"c":202.6,"h":204.05,"l":201.525,"n":26352,"o":201.86,"t":"2026-02-26T05:00:00Z","v":1103685,"vw":203.00677},{"c":203.85,"h":205.115,"l":202.4501,"n":30437,"o":203.23,"t":"2026-02-27T05:00:00Z","v":2114087,"vw":203.876885},{"c":203.16,"h":204.49,"l":200.4,"n":29124,"o":202.48,"t":"2026-03-02T05:00:00Z","v":1548301,"vw":202.939233},{"c":201.95,"h":203.27,"l":197.315,"n":30797,"o":200.06,"t":"2026-03-03T05:00:00Z","v":1508357,"vw":201.410308},{"c":203.1,"h":203.9,"l":201.61,"n":24998,"o":201.61,"t":"2026-03-04T05:00:00Z","v":1122266,"vw":203.026846},{"c":201.03,"h":202.45,"l":199.7,"n":25696,"o":201.5,"t":"2026-03-05T05:00:00Z","v":1506062,"vw":201.034529},{"c":194.83,"h":200,"l":193.45,"n":36307,"o":199.06,"t":"2026-03-06T05:00:00Z","v":1767123,"vw":195.362991},{"c":192.83,"h":193.2348,"l":187.11,"n":46407,"o":192,"t":"2026-03-09T04:00:00Z","v":2371749,"vw":190.724948},{"c":192.07,"h":194.67,"l":189.515,"n":31911,"o":190.11,"t":"2026-03-10T04:00:00Z","v":1597602,"vw":192.533736},{"c":189.56,"h":191.04,"l":188.35,"n":28336,"o":189.59,"t":"2026-03-11T04:00:00Z","v":1606407,"vw":189.35094},{"c":187.57,"h":188.39,"l":185.77,"n":38445,"o":188.22,"t":"2026-03-12T04:00:00Z","v":2192614,"vw":187.333092},{"c":186.82,"h":190,"l":186.37,"n":28326,"o":189.42,"t":"2026-03-13T04:00:00Z","v":1404703,"vw":187.704701},{"c":189.33,"h":190.79,"l":188.22,"n":28712,"o":189.7,"t":"2026-03-16T04:00:00Z","v":1328296,"vw":189.556823},{"c":190.53,"h":191.91,"l":190.08,"n":29111,"o":191.47,"t":"2026-03-17T04:00:00Z","v":1381066,"vw":190.762287},{"c":189.9,"h":192.21,"l":189.7668,"n":30340,"o":190.97,"t":"2026-03-18T04:00:00Z","v":1733023,"vw":190.629561},{"c":191.31,"h":192.22,"l":189.5,"n":28467,"o":189.5,"t":"2026-03-19T04:00:00Z","v":1258008,"vw":191.059777},{"c":184.52,"h":191.94,"l":183.21,"n":38999,"o":191.71,"t":"2026-03-20T04:00:00Z","v":3861730,"vw":186.573179},{"c":181.49,"h":186.66,"l":181.36,"n":43467,"o":185.95,"t":"2026-03-23T04:00:00Z","v":2551201,"vw":183.271584},{"c":178.27,"h":182.0599,"l":177.88,"n":48117,"o":180.29,"t":"2026-03-24T04:00:00Z","v":3100726,"vw":179.896491},{"c":181.57,"h":183.305,"l":179.0479,"n":34725,"o":179.21,"t":"2026-03-25T04:00:00Z","v":1750474,"vw":181.717474},{"c":181.8,"h":182.83,"l":181.03,"n":32688,"o":181.16,"t":"2026-03-26T04:00:00Z","v":1479195,"vw":181.815975},{"c":180.19,"h":182.14,"l":179.14,"n":37049,"o":180.9,"t":"2026-03-27T04:00:00Z","v":1991909,"vw":180.693981},{"c":182.35,"h":184.25,"l":181.755,"n":33667,"o":182.16,"t":"2026-03-30T04:00:00Z","v":1823506,"vw":182.80081},{"c":186.53,"h":187.52,"l":183.3001,"n":38247,"o":184.76,"t":"2026-03-31T04:00:00Z","v":2296683,"vw":186.098482},{"c":188.09,"h":188.8,"l":186.02,"n":33932,"o":186.66,"t":"2026-04-01T04:00:00Z","v":1989342,"vw":187.861091},{"c":188.67,"h":189.25,"l":186.07,"n":28297,"o":187.5,"t":"2026-04-02T04:00:00Z","v":1300616,"vw":188.260506},{"c":190.23,"h":190.62,"l":187.225,"n":23908,"o":188.47,"t":"2026-04-06T04:00:00Z","v":1032042,"vw":190.053148},{"c":190.57,"h":191.08,"l":188.75,"n":24300,"o":190.09,"t":"2026-04-07T04:00:00Z","v":884220,"vw":190.329966},{"c":194.04,"h":195.22,"l":192.51,"n":30325,"o":192.62,"t":"2026-04-08T04:00:00Z","v":1548429,"vw":194.127891},{"c":198.97,"h":199.63,"l":193.5,"n":28149,"o":193.74,"t":"2026-04-09T04:00:00Z","v":1227320,"vw":198.334852},{"c":200.57,"h":200.63,"l":198.331,"n":26170,"o":199.39,"t":"2026-04-10T04:00:00Z","v":1108214,"vw":200.247549},{"c":200.71,"h":200.76,"l":197.375,"n":27605,"o":200.6,"t":"2026-04-13T04:00:00Z","v":1372773,"vw":199.987355},{"c":202.96,"h":203.05,"l":199.94,"n":34405,"o":200.48,"t":"2026-04-14T04:00:00Z","v":2264598,"vw":202.513641},{"c":201.61,"h":202.52,"l":199.14,"n":28762,"o":202.45,"t":"2026-04-15T04:00:00Z","v":1267799,"vw":201.09896},{"c":201.35,"h":203.29,"l":200.9,"n":26347,"o":201.27,"t":"2026-04-16T04:00:00Z","v":1436565,"vw":201.516754},{"c":206.23,"h":206.7299,"l":201.37,"n":24624,"o":202.1,"t":"2026-04-17T04:00:00Z","v":1346566,"vw":205.469561},{"c":207.56,"h":208.2,"l":205.085,"n":25878,"o":205.33,"t":"2026-04-20T04:00:00Z","v":993611,"vw":207.395386},{"c":204.76,"h":208.28,"l":204.65,"n":25704,"o":207.07,"t":"2026-04-21T04:00:00Z","v":1366123,"vw":205.40936},{"c":201.68,"h":205.66,"l":201.39,"n":25475,"o":205.4,"t":"2026-04-22T04:00:00Z","v":1186639,"vw":202.366739},{"c":203.66,"h":204.58,"l":201.76,"n":20785,"o":202.71,"t":"2026-04-23T04:00:00Z","v":807237,"vw":203.46602},{"c":201.16,"h":203.68,"l":200.645,"n":23790,"o":203.15,"t":"2026-04-24T04:00:00Z","v":1046483,"vw":201.659287},{"c":201.29,"h":202.045,"l":198.9,"n":28056,"o":200.56,"t":"2026-04-27T04:00:00Z","v":1399591,"vw":200.999696},{"c":202.75,"h":204,"l":200.63,"n":26051,"o":203.26,"t":"2026-04-28T04:00:00Z","v":1410630,"vw":202.701062},{"c":200.09,"h":203.18,"l":198.41,"n":23559,"o":202,"t":"2026-04-29T04:00:00Z","v":1050317,"vw":200.014893},{"c":203.71,"h":203.95,"l":199.925,"n":25957,"o":200.36,"t":"2026-04-30T04:00:00Z","v":1394937,"vw":203.383186},{"c":202.44,"h":203.82,"l":201.39,"n":24325,"o":203.82,"t":"2026-05-01T04:00:00Z","v":1014975,"vw":202.45814},{"c":201.51,"h":202.74,"l":200.415,"n":24048,"o":201.41,"t":"2026-05-04T04:00:00Z","v":850992,"vw":201.435439},{"c":202.31,"h":203.4499,"l":201.79,"n":22100,"o":202.19,"t":"2026-05-05T04:00:00Z","v":968137,"vw":202.462203},{"c":205.51,"h":206.24,"l":203.16,"n":22746,"o":203.73,"t":"2026-05-06T04:00:00Z","v":1130517,"vw":205.215113},{"c":201.4,"h":206.0199,"l":200.8,"n":28262,"o":205.24,"t":"2026-05-07T04:00:00Z","v":1410082,"vw":201.850024},{"c":202.12,"h":203.74,"l":201.67,"n":22880,"o":202.23,"t":"2026-05-08T04:00:00Z","v":1082202,"vw":202.442365},{"c":201,"h":203.39,"l":200,"n":29835,"o":202.75,"t":"2026-05-11T04:00:00Z","v":1896264,"vw":201.041054},{"c":205.66,"h":206.46,"l":202.7406,"n":42716,"o":205.22,"t":"2026-05-12T04:00:00Z","v":2020406,"vw":204.976731},{"c":200.56,"h":205.29,"l":200.22,"n":31401,"o":205.29,"t":"2026-05-13T04:00:00Z","v":1310731,"vw":201.348329},{"c":202.8,"h":203.26,"l":199,"n":30510,"o":200.56,"t":"2026-05-14T04:00:00Z","v":1431078,"vw":202.296791},{"c":200.02,"h":202.28,"l":199.5,"n":31316,"o":202.28,"t":"2026-05-15T04:00:00Z","v":2152793,"vw":200.191684},{"c":200.42,"h":201.53,"l":199.41,"n":34532,"o":200.06,"t":"2026-05-18T04:00:00Z","v":1815622,"vw":200.196977},{"c":200.86,"h":202.19,"l":198.64,"n":30551,"o":200.625,"t":"2026-05-19T04:00:00Z","v":1402919,"vw":200.858434},{"c":204.1,"h":204.36,"l":199.97,"n":26165,"o":201.49,"t":"2026-05-20T04:00:00Z","v":1152690,"vw":203.305302},{"c":204.9,"h":205.53,"l":200.919,"n":25558,"o":203.11,"t":"2026-05-21T04:00:00Z","v":1143811,"vw":203.99955},{"c":204.41,"h":206.31,"l":203.46,"n":29043,"o":206.31,"t":"2026-05-22T04:00:00Z","v":1152578,"vw":204.53386},{"c":206.94,"h":207.15,"l":204.6,"n":30231,"o":205.27,"t":"2026-05-26T04:00:00Z","v":1258239,"vw":206.628559},{"c":206.77,"h":208.79,"l":206.63,"n":25860,"o":207.24,"t":"2026-05-27T04:00:00Z","v":1253704,"vw":207.229078},{"c":206.77,"h":207.5351,"l":204.7,"n":27656,"o":205.96,"t":"2026-05-28T04:00:00Z","v":1340040,"vw":206.66714},{"c":204.91,"h":206.99,"l":203.89,"n":29924,"o":206.45,"t":"2026-05-29T04:00:00Z","v":3952111,"vw":204.945225},{"c":202.7,"h":204.8,"l":202.2,"n":37640,"o":203.66,"t":"2026-06-01T04:00:00Z","v":1642045,"vw":202.979728},{"c":203.53,"h":205.39,"l":202.262,"n":30421,"o":202.7,"t":"2026-06-02T04:00:00Z","v":2009818,"vw":203.995782},{"c":203.55,"h":205.19,"l":202.3,"n":26531,"o":202.83,"t":"2026-06-03T04:00:00Z","v":2117609,"vw":203.879381},{"c":206.22,"h":206.52,"l":204.5,"n":31436,"o":206.1,"t":"2026-06-04T04:00:00Z","v":1513523,"vw":205.574125},{"c":210.31,"h":211.23,"l":205.23,"n":31329,"o":205.48,"t":"2026-06-05T04:00:00Z","v":1407592,"vw":209.997415},{"c":207.34,"h":211.68,"l":206.1,"n":38017,"o":211.14,"t":"2026-06-08T04:00:00Z","v":2093106,"vw":207.442567},{"c":211.89,"h":213.08,"l":205.18,"n":43733,"o":206.88,"t":"2026-06-09T04:00:00Z","v":2212885,"vw":211.395101},{"c":212.82,"h":214.63,"l":211.01,"n":35998,"o":212.54,"t":"2026-06-10T04:00:00Z","v":2006298,"vw":213.299447},{"c":214.86,"h":216.28,"l":213.6219,"n":34822,"o":215,"t":"2026-06-11T04:00:00Z","v":1897752,"vw":215.018022},{"c":219.04,"h":220.435,"l":216.5,"n":35463,"o":216.99,"t":"2026-06-12T04:00:00Z","v":1966387,"vw":219.017194},{"c":215.66,"h":219.865,"l":214.435,"n":36733,"o":219.04,"t":"2026-06-15T04:00:00Z","v":2223628,"vw":216.056077},{"c":215.23,"h":217.48,"l":214.09,"n":32017,"o":215.82,"t":"2026-06-16T04:00:00Z","v":3243586,"vw":215.155354},{"c":209.86,"h":215.81,"l":208.71,"n":38020,"o":214.57,"t":"2026-06-17T04:00:00Z","v":3718000,"vw":210.557032},{"c":211.33,"h":214.3,"l":211.29,"n":27531,"o":214.04,"t":"2026-06-18T04:00:00Z","v":3655946,"vw":212.069395},{"c":214.57,"h":214.67,"l":212,"n":30265,"o":212.61,"t":"2026-06-22T04:00:00Z","v":2917412,"vw":214.26226},{"c":216.74,"h":217.71,"l":214.19,"n":35373,"o":215.04,"t":"2026-06-23T04:00:00Z","v":2596159,"vw":216.632303},{"c":222.15,"h":222.4,"l":216.04,"n":40083,"o":216.93,"t":"2026-06-24T04:00:00Z","v":2473172,"vw":220.658713},{"c":225.49,"h":226.435,"l":221.796,"n":48287,"o":222.12,"t":"2026-06-25T04:00:00Z","v":2933011,"vw":224.954688},{"c":226.89,"h":228.575,"l":225.5501,"n":42403,"o":226.9,"t":"2026-06-26T04:00:00Z","v":8720249,"vw":226.8988},{"c":227.56,"h":228.085,"l":225.28,"n":35589,"o":226.24,"t":"2026-06-29T04:00:00Z","v":1871221,"vw":227.221762},{"c":223.65,"h":226.28,"l":222.535,"n":34862,"o":225.43,"t":"2026-06-30T04:00:00Z","v":2389332,"vw":223.985809},{"c":223,"h":223.1686,"l":220.04,"n":41446,"o":221.36,"t":"2026-07-01T04:00:00Z","v":2551778,"vw":222.09853},{"c":226.06,"h":226.12,"l":223.075,"n":30624,"o":224,"t":"2026-07-02T04:00:00Z","v":1683818,"vw":225.410774},{"c":225,"h":225.86,"l":223.45,"n":34706,"o":225.65,"t":"2026-07-06T04:00:00Z","v":2217327,"vw":224.792475},{"c":227.19,"h":229.59,"l":225.0017,"n":28792,"o":226.07,"t":"2026-07-07T04:00:00Z","v":1411139,"vw":227.891899},{"c":219.09,"h":226.8399,"l":219.03,"n":32729,"o":226.2,"t":"2026-07-08T04:00:00Z","v":1903495,"vw":221.254418},{"c":219.71,"h":222.25,"l":218.32,"n":30189,"o":219.27,"t":"2026-07-09T04:00:00Z","v":1695428,"vw":220.393066},{"c":218.77,"h":221.41,"l":212.82,"n":38677,"o":221.13,"t":"2026-07-10T04:00:00Z","v":2424891,"vw":217.067284},{"c":219.49,"h":221.62,"l":218.05,"n":27152,"o":218.27,"t":"2026-07-13T04:00:00Z","v":1249578,"vw":219.422278},{"c":221.28,"h":222,"l":219.64,"n":26975,"o":220.96,"t":"2026-07-14T04:00:00Z","v":1611903,"vw":221.040233},{"c":222.01,"h":224.14,"l":220.8,"n":23530,"o":222.79,"t":"2026-07-15T04:00:00Z","v":1491366,"vw":221.988988},{"c":228.49,"h":228.61,"l":222.795,"n":25054,"o":223,"t":"2026-07-16T04:00:00Z","v":1319198,"vw":227.944485},{"c":228.7,"h":231.525,"l":226.87,"n":27587,"o":229.05,"t":"2026-07-17T04:00:00Z","v":1408605,"vw":228.718898},{"c":228.19,"h":230.88,"l":227.25,"n":24331,"o":229.15,"t":"2026-07-20T04:00:00Z","v":1501528,"vw":228.422456},{"c":226.79,"h":230,"l":226.26,"n":23897,"o":229.91,"t":"2026-07-21T04:00:00Z","v":1908471,"vw":227.134484},{"c":226.22,"h":227.8,"l":225.32,"n":24383,"o":227.15,"t":"2026-07-22T04:00:00Z","v":1170717,"vw":226.335622},{"c":225.2,"h":227.79,"l":224.215,"n":21332,"o":225.38,"t":"2026-07-23T04:00:00Z","v":1255997,"vw":225.495275},{"c":229.78,"h":229.845,"l":225.83,"n":25675,"o":226.47,"t":"2026-07-24T04:00:00Z","v":984333,"vw":228.989044},{"c":231.67,"h":231.73,"l":229.36,"n":22594,"o":229.66,"t":"2026-07-27T04:00:00Z","v":897218,"vw":231.165646},{"c":236.7,"h":237.89,"l":234.07,"n":34811,"o":234.95,"t":"2026-07-28T04:00:00Z","v":1718032,"vw":236.591356},{"c":235.61,"h":238.5,"l":234.46,"n":31712,"o":236.74,"t":"2026-07-29T04:00:00Z","v":1375774,"vw":236.262947},{"c":230.44,"h":235.265,"l":229.025,"n":30742,"o":235,"t":"2026-07-30T04:00:00Z","v":1245652,"vw":230.289073},{"c":229.37,"h":231.8684,"l":228.62,"n":23846,"o":231.34,"t":"2026-07-31T04:00:00Z","v":1383876,"vw":229.955337},{"c":229.16,"h":231.415,"l":227.87,"n":28489,"o":230.28,"t":"2026-08-03T04:00:00Z","v":1309044,"vw":229.251018},{"c":225.9,"h":228.4999,"l":224.032,"n":33805,"o":227.6,"t":"2026-08-04T04:00:00Z","v":1961708,"vw":226.085494},{"c":224.81,"h":226.29,"l":222.27,"n":37484,"o":226.29,"t":"2026-08-05T04:00:00Z","v":2228108,"vw":224.515233},{"c":221.83,"h":226.61,"l":221.065,"n":30481,"o":226.61,"t":"2026-08-06T04:00:00Z","v":1391490,"vw":222.298288},{"c":222.91,"h":223.08,"l":219.56,"n":27300,"o":221.76,"t":"2026-08-07T04:00:00Z","v":1319330,"vw":222.463264},{"c":220.55,"h":223.4183,"l":218.33,"n":28297,"o":221.15,"t":"2026-08-10T04:00:00Z","v":1245670,"vw":219.988887},{"c":219.53,"h":223.53,"l":219.06,"n":32353,"o":220.27,"t":"2026-08-11T04:00:00Z","v":1877836,"vw":220.957308},{"c":220.56,"h":221.48,"l":218.91,"n":28928,"o":221.48,"t":"2026-08-12T04:00:00Z","v":1583409,"vw":220.402118},{"c":221.47,"h":223.6299,"l":221.2,"n":25888,"o":222.09,"t":"2026-08-13T04:00:00Z","v":1090106,"vw":222.01788},{"c":219.58,"h":222.385,"l":218.9,"n":22766,"o":221.17,"t":"2026-08-14T04:00:00Z","v":976803,"vw":219.736776},{"c":221.67,"h":221.73,"l":217.6212,"n":25965,"o":218.48,"t":"2026-08-17T04:00:00Z","v":1126379,"vw":220.908037},{"c":220.61,"h":223.295,"l":220.55,"n":22781,"o":223.15,"t":"2026-08-18T04:00:00Z","v":820607,"vw":221.223662},{"c":223.18,"h":223.655,"l":221.68,"n":24676,"o":222.04,"t":"2026-08-19T04:00:00Z","v":917394,"vw":223.016926},{"c":219.9,"h":223.01,"l":219.83,"n":24292,"o":222.08,"t":"2026-08-20T04:00:00Z","v":912110,"vw":221.389185},{"c":218.29,"h":220.29,"l":217.29,"n":24444,"o":220.01,"t":"2026-08-21T04:00:00Z","v":1041532,"vw":218.694081},{"c":220.73,"h":221.72,"l":218.3192,"n":22897,"o":219.34,"t":"2026-08-24T04:00:00Z","v":1015879,"vw":220.192247},{"c":218.99,"h":221.33,"l":218.8,"n":23437,"o":221.33,"t":"2026-08-25T04:00:00Z","v":843972,"vw":219.367197},{"c":217.11,"h":219.24,"l":216.88,"n":24573,"o":219,"t":"2026-08-26T04:00:00Z","v":993817,"vw":217.452949},{"c":214.89,"h":216.22,"l":214.18,"n":26774,"o":215.45,"t":"2026-08-27T04:00:00Z","v":1328860,"vw":215.035987},{"c":214.56,"h":216.645,"l":214.28,"n":19677,"o":215.91,"t":"2026-08-28T04:00:00Z","v":853211,"vw":214.888518},{"c":212.32,"h":215.15,"l":210.75,"n":25999,"o":213.47,"t":"2026-08-31T04:00:00Z","v":2256245,"vw":212.09179},{"c":211.87,"h":213.78,"l":211.28,"n":30021,"o":213.23,"t":"2026-09-01T04:00:00Z","v":1336333,"vw":212.154113},{"c":210.2,"h":212.68,"l":209.3,"n":23629,"o":212.68,"t":"2026-09-02T04:00:00Z","v":919939,"vw":210.167958},{"c":211.52,"h":211.765,"l":210,"n":22232,"o":211.57,"t":"2026-09-03T04:00:00Z","v":902908,"vw":211.359543},{"c":209.44,"h":212.9,"l":209.29,"n":22158,"o":210.71,"t":"2026-09-04T04:00:00Z","v":829180,"vw":210.127188},{"c":211.88,"h":212.56,"l":207.92,"n":34001,"o":207.92,"t":"2026-09-08T04:00:00Z","v":1574169,"vw":211.353564},{"c":204.53,"h":210.44,"l":204.16,"n":37703,"o":209.51,"t":"2026-09-09T04:00:00Z","v":1834859,"vw":205.666605},{"c":204.67,"h":206.7522,"l":204.43,"n":29464,"o":204.97,"t":"2026-09-10T04:00:00Z","v":1480435,"vw":205.223804},{"c":204.83,"h":206.235,"l":203.8,"n":23653,"o":205.3,"t":"2026-09-11T04:00:00Z","v":1121730,"vw":204.875274},{"c":204.97,"h":207.32,"l":204.01,"n":23096,"o":205,"t":"2026-09-14T04:00:00Z","v":946464,"vw":205.055229},{"c":204.1,"h":205.535,"l":203.06,"n":22840,"o":204.82,"t":"2026-09-15T04:00:00Z","v":1056251,"vw":204.000227},{"c":202.94,"h":205.755,"l":200.37,"n":22620,"o":204.37,"t":"2026-09-16T04:00:00Z","v":1313361,"vw":203.013048},{"c":204.47,"h":206.06,"l":203.08,"n":26264,"o":204.37,"t":"2026-09-17T04:00:00Z","v":1359082,"vw":204.77678},{"c":205.32,"h":205.5525,"l":202.94,"n":24007,"o":204.04,"t":"2026-09-18T04:00:00Z","v":3099356,"vw":204.892225},{"c":204.98,"h":206.38,"l":204.685,"n":19941,"o":206.02,"t":"2026-09-21T04:00:00Z","v":958084,"vw":205.073194},{"c":205.95,"h":206.19,"l":204.68,"n":21090,"o":205.61,"t":"2026-09-22T04:00:00Z","v":1082118,"vw":205.753127},{"c":204.16,"h":205.64,"l":203.84,"n":20334,"o":205.15,"t":"2026-09-23T04:00:00Z","v":1056977,"vw":204.427883},{"c":204.7,"h":205.6,"l":203.41,"n":19845,"o":204.56,"t":"2026-09-24T04:00:00Z","v":870210,"vw":204.66952},{"c":204.82,"h":205.7,"l":203.87,"n":19873,"o":205.19,"t":"2026-09-25T04:00:00Z","v":913843,"vw":204.816027},{"c":204.53,"h":205.565,"l":203.49,"n":22119,"o":204.73,"t":"2026-09-28T04:00:00Z","v":926900,"vw":204.392626},{"c":204.28,"h":206.195,"l":203.01,"n":23607,"o":203.98,"t":"2026-09-29T04:00:00Z","v":1165698,"vw":204.150849},{"c":200.76,"h":204.39,"l":200.65,"n":26486,"o":204.39,"t":"2026-09-30T04:00:00Z","v":1487769,"vw":201.377509},{"c":200.81,"h":201.58,"l":198.4096,"n":25517,"o":199.73,"t":"2026-10-01T04:00:00Z","v":1141781,"vw":200.300105},{"c":200.95,"h":202.89,"l":200.57,"n":24181,"o":200.995,"t":"2026-10-02T04:00:00Z","v":1229266,"vw":201.143166},{"c":201.4,"h":202.52,"l":199.74,"n":24937,"o":200.8,"t":"2026-10-05T04:00:00Z","v":1041521,"vw":201.356678},{"c":201.74,"h":203.3199,"l":200.7462,"n":25888,"o":201.5,"t":"2026-10-06T04:00:00Z","v":1400061,"vw":201.843715},{"c":197.59,"h":201.95,"l":197.315,"n":26522,"o":201.47,"t":"2026-10-07T04:00:00Z","v":1228742,"vw":198.299968},{"c":199.61,"h":200.045,"l":196.76,"n":24253,"o":197.43,"t":"2026-10-08T04:00:00Z","v":1099375,"vw":198.954977},{"c":199.42,"h":200.7,"l":199.01,"n":24521,"o":199.69,"t":"2026-10-09T04:00:00Z","v":1184975,"vw":199.693645},{"c":201.41,"h":201.54,"l":198.98,"n":25241,"o":199.94,"t":"2026-10-12T04:00:00Z","v":1184377,"vw":201.003403},{"c":200.65,"h":203.57,"l":199.34,"n":26354,"o":203.35,"t":"2026-10-13T04:00:00Z","v":1919708,"vw":200.463783},{"c":198.7,"h":201.2271,"l":197.86,"n":28524,"o":200.23,"t":"2026-10-14T04:00:00Z","v":1236875,"vw":198.806557},{"c":203.39,"h":204.025,"l":200.1841,"n":34025,"o":201.99,"t":"2026-10-15T04:00:00Z","v":2246140,"vw":202.890734},{"c":205.44,"h":206.5,"l":203.61,"n":27716,"o":204.46,"t":"2026-10-16T04:00:00Z","v":1658693,"vw":205.201726},{"c":202.49,"h":204.41,"l":202.28,"n":23809,"o":204.41,"t":"2026-10-19T04:00:00Z","v":1017348,"vw":202.883433},{"c":206.99,"h":207.17,"l":203.64,"n":22483,"o":203.93,"t":"2026-10-20T04:00:00Z","v":1143352,"vw":206.387278},{"c":205.55,"h":207.98,"l":204.88,"n":18176,"o":207.03,"t":"2026-10-21T04:00:00Z","v":709753,"vw":205.719791},{"c":212.04,"h":212.74,"l":205.7868,"n":28164,"o":206.08,"t":"2026-10-22T04:00:00Z","v":1280199,"vw":210.903969}],"volatilityBars":[{"c":205.52,"h":206.38,"l":205.4171,"n":579,"o":206.02,"t":"2026-09-21T13:30:00Z","v":32880,"vw":205.929404},{"c":205.255,"h":205.71,"l":204.82,"n":657,"o":205.51,"t":"2026-09-21T13:45:00Z","v":24675,"vw":205.32552},{"c":205.47,"h":205.47,"l":204.89,"n":761,"o":205.26,"t":"2026-09-21T14:00:00Z","v":30763,"vw":205.19241},{"c":205.52,"h":205.71,"l":205.36,"n":691,"o":205.47,"t":"2026-09-21T14:15:00Z","v":18828,"vw":205.545091},{"c":205.285,"h":205.485,"l":205.04,"n":490,"o":205.43,"t":"2026-09-21T14:30:00Z","v":9198,"vw":205.274014},{"c":205.105,"h":205.28,"l":205.04,"n":540,"o":205.22,"t":"2026-09-21T14:45:00Z","v":15817,"vw":205.141233},{"c":205.415,"h":205.415,"l":204.9047,"n":457,"o":205.1,"t":"2026-09-21T15:00:00Z","v":10332,"vw":205.093627},{"c":205.335,"h":205.6493,"l":205.23,"n":519,"o":205.2928,"t":"2026-09-21T15:15:00Z","v":14260,"vw":205.466702},{"c":205.415,"h":205.44,"l":205.27,"n":310,"o":205.44,"t":"2026-09-21T15:30:00Z","v":6085,"vw":205.330058},{"c":205.275,"h":205.415,"l":205.25,"n":425,"o":205.395,"t":"2026-09-21T15:45:00Z","v":9093,"vw":205.309757},{"c":205.155,"h":205.333,"l":205.14,"n":545,"o":205.22,"t":"2026-09-21T16:00:00Z","v":14373,"vw":205.230627},{"c":204.91,"h":205.23,"l":204.845,"n":534,"o":205.17,"t":"2026-09-21T16:15:00Z","v":17739,"vw":205.036485},{"c":204.73,"h":205.07,"l":204.69,"n":422,"o":204.94,"t":"2026-09-21T16:30:00Z","v":11009,"vw":204.907864},{"c":204.83,"h":204.933,"l":204.78,"n":367,"o":204.78,"t":"2026-09-21T16:45:00Z","v":8868,"vw":204.855143},{"c":205,"h":205.02,"l":204.768,"n":474,"o":204.83,"t":"2026-09-21T17:00:00Z","v":19882,"vw":204.892725},{"c":205.055,"h":205.174,"l":205.01,"n":373,"o":205.06,"t":"2026-09-21T17:15:00Z","v":10558,"vw":205.083333},{"c":204.915,"h":205.19,"l":204.785,"n":512,"o":205.09,"t":"2026-09-21T17:30:00Z","v":16105,"vw":204.983039},{"c":205.04,"h":205.04,"l":204.685,"n":806,"o":204.915,"t":"2026-09-21T17:45:00Z","v":21963,"vw":204.882546},{"c":204.965,"h":205.1,"l":204.93,"n":606,"o":204.99,"t":"2026-09-21T18:00:00Z","v":19269,"vw":205.021579},{"c":204.9815,"h":205.105,"l":204.86,"n":497,"o":204.92,"t":"2026-09-21T18:15:00Z","v":13762,"vw":204.991103},{"c":205.19,"h":205.19,"l":204.92,"n":732,"o":204.96,"t":"2026-09-21T18:30:00Z","v":15944,"vw":205.017905},{"c":205.345,"h":205.345,"l":205.195,"n":567,"o":205.28,"t":"2026-09-21T18:45:00Z","v":13447,"vw":205.272476},{"c":205.03,"h":205.37,"l":204.99,"n":778,"o":205.36,"t":"2026-09-21T19:00:00Z","v":16695,"vw":205.133236},{"c":204.795,"h":205.09,"l":204.79,"n":1084,"o":205.09,"t":"2026-09-21T19:15:00Z","v":55626,"vw":204.96579},{"c":205.15,"h":205.17,"l":204.76,"n":1407,"o":204.795,"t":"2026-09-21T19:30:00Z","v":41796,"vw":204.904286},{"c":205,"h":205.395,"l":204.86,"n":2949,"o":205.17,"t":"2026-09-21T19:45:00Z","v":108200,"vw":205.11216},{"c":204.98,"h":204.98,"l":204.98,"n":64,"o":204.98,"t":"2026-09-21T20:00:00Z","v":342543,"vw":204.98},{"c":205.175,"h":205.9,"l":204.68,"n":475,"o":205.61,"t":"2026-09-22T13:30:00Z","v":19413,"vw":205.326913},{"c":205.3975,"h":205.52,"l":204.81,"n":550,"o":205.04,"t":"2026-09-22T13:45:00Z","v":15702,"vw":205.117509},{"c":205.39,"h":205.65,"l":205.09,"n":636,"o":205.3975,"t":"2026-09-22T14:00:00Z","v":18618,"vw":205.365987},{"c":205.02,"h":205.465,"l":205,"n":627,"o":205.37,"t":"2026-09-22T14:15:00Z","v":14520,"vw":205.228554},{"c":205.21,"h":205.275,"l":204.91,"n":693,"o":204.96,"t":"2026-09-22T14:30:00Z","v":16550,"vw":205.104304},{"c":205.16,"h":205.22,"l":204.91,"n":705,"o":205.08,"t":"2026-09-22T14:45:00Z","v":15639,"vw":205.070581},{"c":205.52,"h":205.52,"l":205.15,"n":815,"o":205.16,"t":"2026-09-22T15:00:00Z","v":16669,"vw":205.288394},{"c":205.39,"h":205.5,"l":205.15,"n":751,"o":205.49,"t":"2026-09-22T15:15:00Z","v":23266,"vw":205.356149},{"c":205.51,"h":205.52,"l":205.3,"n":666,"o":205.3,"t":"2026-09-22T15:30:00Z","v":20306,"vw":205.367016},{"c":205.64,"h":205.69,"l":205.36,"n":582,"o":205.56,"t":"2026-09-22T15:45:00Z","v":13478,"vw":205.573929},{"c":205.35,"h":205.725,"l":205.35,"n":564,"o":205.6372,"t":"2026-09-22T16:00:00Z","v":14430,"vw":205.580171},{"c":205.4,"h":205.4,"l":204.89,"n":592,"o":205.35,"t":"2026-09-22T16:15:00Z","v":11808,"vw":205.168502},{"c":205.43,"h":205.59,"l":205.135,"n":463,"o":205.4,"t":"2026-09-22T16:30:00Z","v":13673,"vw":205.376566},{"c":205.4,"h":205.5099,"l":205.31,"n":728,"o":205.45,"t":"2026-09-22T16:45:00Z","v":27839,"vw":205.376749},{"c":204.825,"h":205.565,"l":204.82,"n":607,"o":205.435,"t":"2026-09-22T17:00:00Z","v":16175,"vw":205.210546},{"c":204.96,"h":205.0899,"l":204.81,"n":480,"o":204.85,"t":"2026-09-22T17:15:00Z","v":9703,"vw":204.93273},{"c":205.315,"h":205.36,"l":205.022,"n":382,"o":205.06,"t":"2026-09-22T17:30:00Z","v":7486,"vw":205.155135},{"c":205.615,"h":205.67,"l":205.25,"n":559,"o":205.34,"t":"2026-09-22T17:45:00Z","v":16507,"vw":205.531591},{"c":205.75,"h":205.9,"l":205.49,"n":635,"o":205.49,"t":"2026-09-22T18:00:00Z","v":13052,"vw":205.712748},{"c":205.53,"h":205.82,"l":205.53,"n":513,"o":205.82,"t":"2026-09-22T18:15:00Z","v":10771,"vw":205.675823},{"c":205.715,"h":205.75,"l":205.52,"n":549,"o":205.52,"t":"2026-09-22T18:30:00Z","v":9845,"vw":205.684969},{"c":205.84,"h":205.86,"l":205.68,"n":667,"o":205.7374,"t":"2026-09-22T18:45:00Z","v":16984,"vw":205.790917},{"c":205.96,"h":205.98,"l":205.5501,"n":969,"o":205.86,"t":"2026-09-22T19:00:00Z","v":50460,"vw":205.837378},{"c":205.94,"h":206.055,"l":205.84,"n":916,"o":205.895,"t":"2026-09-22T19:15:00Z","v":26467,"vw":205.905083},{"c":205.905,"h":206.19,"l":205.885,"n":1349,"o":205.92,"t":"2026-09-22T19:30:00Z","v":29210,"vw":206.060608},{"c":205.93,"h":206.12,"l":205.525,"n":3155,"o":205.895,"t":"2026-09-22T19:45:00Z","v":94122,"vw":205.856231},{"c":205.95,"h":206.07,"l":205.95,"n":92,"o":205.95,"t":"2026-09-22T20:00:00Z","v":436840,"vw":205.950045},{"c":206,"h":206,"l":206,"n":1,"o":206,"t":"2026-09-22T20:15:00Z","v":100,"vw":206},{"c":206.98,"h":206.98,"l":206.98,"n":2,"o":206.98,"t":"2026-09-22T21:00:00Z","v":300,"vw":206.98},{"c":206.25,"h":206.25,"l":206.25,"n":1,"o":206.25,"t":"2026-09-22T22:00:00Z","v":100,"vw":206.25},{"c":206,"h":206,"l":206,"n":3,"o":206,"t":"2026-09-23T08:00:00Z","v":199,"vw":206},{"c":204.43,"h":205.15,"l":204.13,"n":380,"o":205.15,"t":"2026-09-23T13:30:00Z","v":17767,"vw":204.839819},{"c":204.335,"h":204.62,"l":204.25,"n":474,"o":204.485,"t":"2026-09-23T13:45:00Z","v":16262,"vw":204.403885},{"c":205.395,"h":205.64,"l":204.314,"n":759,"o":204.33,"t":"2026-09-23T14:00:00Z","v":33582,"vw":204.937624},{"c":205.405,"h":205.6,"l":205.3,"n":447,"o":205.36,"t":"2026-09-23T14:15:00Z","v":13031,"vw":205.440301},{"c":205.13,"h":205.61,"l":205,"n":685,"o":205.37,"t":"2026-09-23T14:30:00Z","v":20430,"vw":205.194346},{"c":205.13,"h":205.21,"l":204.91,"n":597,"o":205.13,"t":"2026-09-23T14:45:00Z","v":15703,"vw":205.082953},{"c":205.05,"h":205.25,"l":204.82,"n":466,"o":205.05,"t":"2026-09-23T15:00:00Z","v":13943,"vw":205.021068},{"c":204.63,"h":205.05,"l":204.5,"n":577,"o":205.05,"t":"2026-09-23T15:15:00Z","v":16196,"vw":204.814831},{"c":205.12,"h":205.12,"l":204.605,"n":566,"o":204.605,"t":"2026-09-23T15:30:00Z","v":17278,"vw":204.885575},{"c":205.23,"h":205.3,"l":204.97,"n":441,"o":205.135,"t":"2026-09-23T15:45:00Z","v":9604,"vw":205.128344},{"c":205.17,"h":205.36,"l":205.08,"n":444,"o":205.12,"t":"2026-09-23T16:00:00Z","v":8747,"vw":205.16743},{"c":205,"h":205.28,"l":204.92,"n":337,"o":205.17,"t":"2026-09-23T16:15:00Z","v":7916,"vw":205.039126},{"c":205.16,"h":205.385,"l":205,"n":458,"o":205,"t":"2026-09-23T16:30:00Z","v":15837,"vw":205.191424},{"c":205.065,"h":205.29,"l":204.99,"n":393,"o":205.24,"t":"2026-09-23T16:45:00Z","v":10833,"vw":205.144943},{"c":204.9,"h":205.15,"l":204.8,"n":580,"o":205.14,"t":"2026-09-23T17:00:00Z","v":16250,"vw":204.973855},{"c":204.78,"h":204.86,"l":204.67,"n":322,"o":204.86,"t":"2026-09-23T17:15:00Z","v":9644,"vw":204.722668},{"c":205.085,"h":205.085,"l":204.75,"n":414,"o":204.75,"t":"2026-09-23T17:30:00Z","v":8864,"vw":204.897215},{"c":204.98,"h":205.11,"l":204.76,"n":527,"o":205.09,"t":"2026-09-23T17:45:00Z","v":19172,"vw":204.908114},{"c":205.14,"h":205.27,"l":205,"n":456,"o":205.03,"t":"2026-09-23T18:00:00Z","v":11097,"vw":205.177218},{"c":204.755,"h":205.1,"l":204.755,"n":445,"o":205.1,"t":"2026-09-23T18:15:00Z","v":14912,"vw":204.935755},{"c":204.73,"h":204.86,"l":204.6,"n":644,"o":204.74,"t":"2026-09-23T18:30:00Z","v":20115,"vw":204.716584},{"c":204.55,"h":204.85,"l":204.55,"n":668,"o":204.74,"t":"2026-09-23T18:45:00Z","v":20644,"vw":204.745949},{"c":204.53,"h":204.62,"l":204.355,"n":698,"o":204.575,"t":"2026-09-23T19:00:00Z","v":17022,"vw":204.469854},{"c":204.22,"h":204.4801,"l":204.1,"n":1199,"o":204.4404,"t":"2026-09-23T19:15:00Z","v":45296,"vw":204.241124},{"c":204.33,"h":204.39,"l":204.12,"n":1520,"o":204.24,"t":"2026-09-23T19:30:00Z","v":45982,"vw":204.226232},{"c":204.18,"h":204.55,"l":203.84,"n":4426,"o":204.33,"t":"2026-09-23T19:45:00Z","v":142473,"vw":204.213369},{"c":204.16,"h":204.16,"l":204.16,"n":67,"o":204.16,"t":"2026-09-23T20:00:00Z","v":384843,"vw":204.16},{"c":204.16,"h":204.16,"l":204.16,"n":1,"o":204.16,"t":"2026-09-23T20:15:00Z","v":7293,"vw":204.16},{"c":204,"h":204,"l":204,"n":1,"o":204,"t":"2026-09-24T12:00:00Z","v":200,"vw":204},{"c":204.75,"h":205.11,"l":204.08,"n":314,"o":204.56,"t":"2026-09-24T13:30:00Z","v":24953,"vw":204.549789},{"c":204.46,"h":204.93,"l":204.12,"n":600,"o":204.745,"t":"2026-09-24T13:45:00Z","v":23645,"vw":204.54538},{"c":204.055,"h":204.47,"l":203.65,"n":663,"o":204.45,"t":"2026-09-24T14:00:00Z","v":23988,"vw":203.974635},{"c":203.72,"h":204.33,"l":203.72,"n":489,"o":203.96,"t":"2026-09-24T14:15:00Z","v":11544,"vw":204.012009},{"c":203.775,"h":203.88,"l":203.41,"n":691,"o":203.85,"t":"2026-09-24T14:30:00Z","v":24349,"vw":203.60611},{"c":203.66,"h":203.86,"l":203.5021,"n":546,"o":203.775,"t":"2026-09-24T14:45:00Z","v":16885,"vw":203.692592},{"c":203.5907,"h":203.84,"l":203.46,"n":392,"o":203.66,"t":"2026-09-24T15:00:00Z","v":11211,"vw":203.623802},{"c":204.06,"h":204.34,"l":203.52,"n":827,"o":203.52,"t":"2026-09-24T15:15:00Z","v":33273,"vw":203.999022},{"c":204.24,"h":204.32,"l":204.11,"n":456,"o":204.23,"t":"2026-09-24T15:30:00Z","v":10798,"vw":204.206027},{"c":204.3551,"h":204.43,"l":204.04,"n":687,"o":204.32,"t":"2026-09-24T15:45:00Z","v":19847,"vw":204.275529},{"c":204.64,"h":204.66,"l":204.24,"n":510,"o":204.28,"t":"2026-09-24T16:00:00Z","v":15505,"vw":204.437011},{"c":205.22,"h":205.5774,"l":204.63,"n":714,"o":204.63,"t":"2026-09-24T16:15:00Z","v":25552,"vw":205.030048},{"c":205.43,"h":205.5,"l":205.03,"n":407,"o":205.32,"t":"2026-09-24T16:30:00Z","v":9931,"vw":205.248359},{"c":205.08,"h":205.36,"l":205.0501,"n":368,"o":205.25,"t":"2026-09-24T16:45:00Z","v":8593,"vw":205.18848},{"c":205.04,"h":205.09,"l":204.7001,"n":562,"o":204.99,"t":"2026-09-24T17:00:00Z","v":17630,"vw":204.925848},{"c":205.11,"h":205.28,"l":204.64,"n":491,"o":204.9,"t":"2026-09-24T17:15:00Z","v":14146,"vw":204.956816},{"c":205.15,"h":205.4274,"l":205.04,"n":268,"o":205.11,"t":"2026-09-24T17:30:00Z","v":5471,"vw":205.21476},{"c":205.13,"h":205.2,"l":205.02,"n":407,"o":205.16,"t":"2026-09-24T17:45:00Z","v":11694,"vw":205.122956},{"c":205.4,"h":205.6,"l":205.035,"n":657,"o":205.05,"t":"2026-09-24T18:00:00Z","v":16765,"vw":205.226681},{"c":205.205,"h":205.4,"l":205.08,"n":465,"o":205.4,"t":"2026-09-24T18:15:00Z","v":11371,"vw":205.26149},{"c":205.175,"h":205.43,"l":205.06,"n":650,"o":205.2,"t":"2026-09-24T18:30:00Z","v":16941,"vw":205.235208},{"c":205.15,"h":205.3,"l":205.04,"n":652,"o":205.155,"t":"2026-09-24T18:45:00Z","v":22646,"vw":205.169305},{"c":204.8,"h":205.145,"l":204.795,"n":611,"o":205.145,"t":"2026-09-24T19:00:00Z","v":17504,"vw":204.999626},{"c":205.03,"h":205.03,"l":204.745,"n":915,"o":204.82,"t":"2026-09-24T19:15:00Z","v":26768,"vw":204.84167},{"c":205.365,"h":205.3825,"l":204.92,"n":1281,"o":205.03,"t":"2026-09-24T19:30:00Z","v":41841,"vw":205.178062},{"c":204.7,"h":205.39,"l":204.42,"n":3669,"o":205.28,"t":"2026-09-24T19:45:00Z","v":129444,"vw":204.811825},{"c":204.7,"h":204.7,"l":204.7,"n":67,"o":204.7,"t":"2026-09-24T20:00:00Z","v":246594,"vw":204.7},{"c":206.47,"h":206.47,"l":206.47,"n":1,"o":206.47,"t":"2026-09-25T13:15:00Z","v":100,"vw":206.47},{"c":204.5,"h":205.7,"l":204.18,"n":381,"o":205.19,"t":"2026-09-25T13:30:00Z","v":24899,"vw":205.040058},{"c":204.55,"h":204.58,"l":204,"n":453,"o":204.24,"t":"2026-09-25T13:45:00Z","v":15679,"vw":204.273945},{"c":204.72,"h":204.72,"l":204.2,"n":480,"o":204.475,"t":"2026-09-25T14:00:00Z","v":13744,"vw":204.501761},{"c":204.26,"h":205.0633,"l":204.21,"n":544,"o":204.88,"t":"2026-09-25T14:15:00Z","v":17707,"vw":204.681883},{"c":204.41,"h":204.47,"l":204.19,"n":527,"o":204.435,"t":"2026-09-25T14:30:00Z","v":11360,"vw":204.388814},{"c":204.24,"h":204.61,"l":204.1758,"n":566,"o":204.42,"t":"2026-09-25T14:45:00Z","v":14934,"vw":204.376042},{"c":204.27,"h":204.48,"l":204.17,"n":512,"o":204.24,"t":"2026-09-25T15:00:00Z","v":10569,"vw":204.329842},{"c":203.98,"h":204.37,"l":203.87,"n":663,"o":204.245,"t":"2026-09-25T15:15:00Z","v":22148,"vw":204.176522},{"c":204.42,"h":204.62,"l":204.1035,"n":1061,"o":204.11,"t":"2026-09-25T15:30:00Z","v":30180,"vw":204.352064},{"c":204.795,"h":204.81,"l":204.3,"n":627,"o":204.53,"t":"2026-09-25T15:45:00Z","v":18462,"vw":204.537652},{"c":205.305,"h":205.39,"l":204.795,"n":772,"o":204.795,"t":"2026-09-25T16:00:00Z","v":22860,"vw":205.14931},{"c":205.15,"h":205.3,"l":204.82,"n":473,"o":205.3,"t":"2026-09-25T16:15:00Z","v":10838,"vw":205.013424},{"c":205.47,"h":205.48,"l":205.005,"n":489,"o":205.11,"t":"2026-09-25T16:30:00Z","v":10355,"vw":205.233654},{"c":205.25,"h":205.37,"l":205.13,"n":268,"o":205.24,"t":"2026-09-25T16:45:00Z","v":7589,"vw":205.252569},{"c":205.41,"h":205.42,"l":205.12,"n":354,"o":205.36,"t":"2026-09-25T17:00:00Z","v":7613,"vw":205.267259},{"c":205.16,"h":205.3292,"l":205.06,"n":345,"o":205.31,"t":"2026-09-25T17:15:00Z","v":10337,"vw":205.188097},{"c":205.11,"h":205.19,"l":204.88,"n":500,"o":205.12,"t":"2026-09-25T17:30:00Z","v":10532,"vw":205.051433},{"c":205.145,"h":205.19,"l":205.04,"n":440,"o":205.07,"t":"2026-09-25T17:45:00Z","v":8569,"vw":205.100356},{"c":204.92,"h":205.12,"l":204.92,"n":472,"o":205.1,"t":"2026-09-25T18:00:00Z","v":14361,"vw":205.008265},{"c":204.855,"h":205.01,"l":204.79,"n":574,"o":204.92,"t":"2026-09-25T18:15:00Z","v":14341,"vw":204.923156},{"c":204.93,"h":205.2199,"l":204.8804,"n":545,"o":204.905,"t":"2026-09-25T18:30:00Z","v":14311,"vw":205.020904},{"c":205.095,"h":205.13,"l":204.88,"n":557,"o":204.93,"t":"2026-09-25T18:45:00Z","v":14430,"vw":205.051726},{"c":205.095,"h":205.12,"l":204.87,"n":787,"o":205.095,"t":"2026-09-25T19:00:00Z","v":19588,"vw":205.002141},{"c":204.82,"h":205.09,"l":204.82,"n":777,"o":205.04,"t":"2026-09-25T19:15:00Z","v":20239,"vw":204.98847},{"c":204.93,"h":205.05,"l":204.78,"n":1550,"o":204.86,"t":"2026-09-25T19:30:00Z","v":42706,"vw":204.89491},{"c":204.82,"h":205.19,"l":204.67,"n":3441,"o":204.94,"t":"2026-09-25T19:45:00Z","v":101766,"vw":204.921333},{"c":204.82,"h":204.87,"l":204.82,"n":80,"o":204.87,"t":"2026-09-25T20:00:00Z","v":382895,"vw":204.820014},{"c":203,"h":203,"l":203,"n":6,"o":203,"t":"2026-09-28T11:00:00Z","v":213,"vw":203},{"c":205.025,"h":205.07,"l":203.51,"n":675,"o":204.73,"t":"2026-09-28T13:30:00Z","v":34760,"vw":204.558329},{"c":204.94,"h":205.565,"l":204.78,"n":606,"o":205.24,"t":"2026-09-28T13:45:00Z","v":25194,"vw":205.172782},{"c":205.09,"h":205.3,"l":204.5,"n":511,"o":204.85,"t":"2026-09-28T14:00:00Z","v":12824,"vw":204.807979},{"c":204.5,"h":204.9,"l":204.02,"n":490,"o":204.73,"t":"2026-09-28T14:15:00Z","v":16734,"vw":204.500987},{"c":204.74,"h":204.74,"l":204.37,"n":543,"o":204.5,"t":"2026-09-28T14:30:00Z","v":15279,"vw":204.523285},{"c":204.14,"h":204.62,"l":204.14,"n":621,"o":204.62,"t":"2026-09-28T14:45:00Z","v":19853,"vw":204.46439},{"c":203.755,"h":204.185,"l":203.69,"n":607,"o":204.185,"t":"2026-09-28T15:00:00Z","v":14472,"vw":203.96275},{"c":203.63,"h":203.84,"l":203.49,"n":881,"o":203.76,"t":"2026-09-28T15:15:00Z","v":24841,"vw":203.6823},{"c":203.6821,"h":203.83,"l":203.615,"n":549,"o":203.625,"t":"2026-09-28T15:30:00Z","v":12438,"vw":203.72822},{"c":203.63,"h":203.73,"l":203.53,"n":486,"o":203.73,"t":"2026-09-28T15:45:00Z","v":14992,"vw":203.620534},{"c":203.75,"h":204.05,"l":203.6047,"n":646,"o":203.66,"t":"2026-09-28T16:00:00Z","v":20967,"vw":203.748457},{"c":204.4,"h":204.73,"l":203.75,"n":1055,"o":203.82,"t":"2026-09-28T16:15:00Z","v":25150,"vw":204.27118},{"c":204.09,"h":204.3,"l":203.975,"n":487,"o":204.275,"t":"2026-09-28T16:30:00Z","v":12506,"vw":204.150438},{"c":204.25,"h":204.445,"l":203.935,"n":576,"o":204.155,"t":"2026-09-28T16:45:00Z","v":17198,"vw":204.159251},{"c":204.53,"h":204.85,"l":204.21,"n":641,"o":204.24,"t":"2026-09-28T17:00:00Z","v":15392,"vw":204.499048},{"c":204.45,"h":204.67,"l":204.165,"n":514,"o":204.5,"t":"2026-09-28T17:15:00Z","v":15816,"vw":204.362413},{"c":204.4925,"h":204.65,"l":204.21,"n":612,"o":204.505,"t":"2026-09-28T17:30:00Z","v":19497,"vw":204.445358},{"c":204.685,"h":204.685,"l":204.3974,"n":743,"o":204.53,"t":"2026-09-28T17:45:00Z","v":21178,"vw":204.500201},{"c":204.395,"h":204.75,"l":204.35,"n":649,"o":204.6975,"t":"2026-09-28T18:00:00Z","v":20171,"vw":204.550959},{"c":204.45,"h":204.48,"l":204.25,"n":653,"o":204.38,"t":"2026-09-28T18:15:00Z","v":17660,"vw":204.341378},{"c":204.515,"h":204.53,"l":204.34,"n":715,"o":204.39,"t":"2026-09-28T18:30:00Z","v":19318,"vw":204.4399},{"c":204.425,"h":204.51,"l":204.34,"n":845,"o":204.46,"t":"2026-09-28T18:45:00Z","v":21423,"vw":204.403472},{"c":203.865,"h":204.34,"l":203.85,"n":778,"o":204.34,"t":"2026-09-28T19:00:00Z","v":18564,"vw":204.015748},{"c":204.125,"h":204.125,"l":203.74,"n":949,"o":203.865,"t":"2026-09-28T19:15:00Z","v":27438,"vw":203.914421},{"c":204.035,"h":204.26,"l":203.83,"n":1233,"o":204.16,"t":"2026-09-28T19:30:00Z","v":33149,"vw":204.015325},{"c":204.55,"h":204.61,"l":203.95,"n":3428,"o":204.04,"t":"2026-09-28T19:45:00Z","v":119130,"vw":204.213658},{"c":204.53,"h":204.53,"l":204.53,"n":69,"o":204.53,"t":"2026-09-28T20:00:00Z","v":294758,"vw":204.53},{"c":205.63,"h":206.195,"l":203.01,"n":538,"o":203.98,"t":"2026-09-29T13:30:00Z","v":30910,"vw":204.348263},{"c":204.96,"h":205.94,"l":204.87,"n":385,"o":205.71,"t":"2026-09-29T13:45:00Z","v":10521,"vw":205.275655},{"c":205.17,"h":205.2199,"l":204.75,"n":747,"o":205.1,"t":"2026-09-29T14:00:00Z","v":22568,"vw":204.994869},{"c":204.57,"h":205.17,"l":204.47,"n":627,"o":204.945,"t":"2026-09-29T14:15:00Z","v":13466,"vw":204.710875},{"c":204.09,"h":204.61,"l":203.83,"n":911,"o":204.4101,"t":"2026-09-29T14:30:00Z","v":22614,"vw":204.197592},{"c":204.07,"h":204.55,"l":204.07,"n":675,"o":204.145,"t":"2026-09-29T14:45:00Z","v":20656,"vw":204.235238},{"c":203.54,"h":204.33,"l":203.54,"n":600,"o":203.98,"t":"2026-09-29T15:00:00Z","v":19424,"vw":203.827907},{"c":203.735,"h":203.84,"l":203.425,"n":740,"o":203.54,"t":"2026-09-29T15:15:00Z","v":18061,"vw":203.628922},{"c":203.66,"h":204.06,"l":203.5875,"n":728,"o":203.81,"t":"2026-09-29T15:30:00Z","v":18409,"vw":203.805146},{"c":203.655,"h":204.01,"l":203.62,"n":657,"o":203.65,"t":"2026-09-29T15:45:00Z","v":23843,"vw":203.721018},{"c":203.695,"h":203.8,"l":203.36,"n":683,"o":203.75,"t":"2026-09-29T16:00:00Z","v":18033,"vw":203.58587},{"c":203.46,"h":203.8599,"l":203.46,"n":722,"o":203.57,"t":"2026-09-29T16:15:00Z","v":20210,"vw":203.692203},{"c":203.31,"h":203.67,"l":203.31,"n":585,"o":203.465,"t":"2026-09-29T16:30:00Z","v":17366,"vw":203.538659},{"c":203.515,"h":203.6,"l":203.31,"n":567,"o":203.31,"t":"2026-09-29T16:45:00Z","v":16621,"vw":203.458833},{"c":203.65,"h":203.89,"l":203.56,"n":581,"o":203.59,"t":"2026-09-29T17:00:00Z","v":24875,"vw":203.69997},{"c":203.88,"h":203.88,"l":203.567,"n":665,"o":203.675,"t":"2026-09-29T17:15:00Z","v":20615,"vw":203.699029},{"c":203.97,"h":204.21,"l":203.83,"n":681,"o":203.83,"t":"2026-09-29T17:30:00Z","v":15686,"vw":204.007172},{"c":203.78,"h":204.12,"l":203.6201,"n":640,"o":204,"t":"2026-09-29T17:45:00Z","v":22799,"vw":203.783395},{"c":203.7,"h":203.97,"l":203.48,"n":752,"o":203.78,"t":"2026-09-29T18:00:00Z","v":19950,"vw":203.772211},{"c":203.71,"h":204.08,"l":203.53,"n":837,"o":203.69,"t":"2026-09-29T18:15:00Z","v":35780,"vw":203.673037},{"c":204.02,"h":204.09,"l":203.655,"n":825,"o":203.75,"t":"2026-09-29T18:30:00Z","v":27187,"vw":203.785443},{"c":203.935,"h":204.0899,"l":203.791,"n":669,"o":204.02,"t":"2026-09-29T18:45:00Z","v":23146,"vw":203.970566},{"c":203.975,"h":204.16,"l":203.92,"n":842,"o":203.92,"t":"2026-09-29T19:00:00Z","v":20576,"vw":204.018356},{"c":204.4,"h":204.52,"l":203.9,"n":1225,"o":203.94,"t":"2026-09-29T19:15:00Z","v":36861,"vw":204.266536},{"c":204.52,"h":204.59,"l":204.29,"n":1380,"o":204.4,"t":"2026-09-29T19:30:00Z","v":42149,"vw":204.436705},{"c":204.31,"h":204.66,"l":203.95,"n":4560,"o":204.545,"t":"2026-09-29T19:45:00Z","v":153348,"vw":204.270451},{"c":204.28,"h":204.28,"l":204.28,"n":60,"o":204.28,"t":"2026-09-29T20:00:00Z","v":432699,"vw":204.28},{"c":204,"h":204,"l":204,"n":4,"o":204,"t":"2026-09-30T11:00:00Z","v":301,"vw":204},{"c":204.02,"h":205,"l":203.5,"n":8,"o":204.98,"t":"2026-09-30T12:30:00Z","v":2561,"vw":204.848216},{"c":201.6979,"h":201.6979,"l":201.6979,"n":1,"o":201.6979,"t":"2026-09-30T12:45:00Z","v":200,"vw":201.6979},{"c":204.01,"h":204.01,"l":204.01,"n":6,"o":204.01,"t":"2026-09-30T13:00:00Z","v":255,"vw":204.01},{"c":202.3267,"h":204.39,"l":202.3267,"n":773,"o":204.39,"t":"2026-09-30T13:30:00Z","v":47553,"vw":203.879648},{"c":202.98,"h":203.3,"l":202.28,"n":818,"o":202.28,"t":"2026-09-30T13:45:00Z","v":29317,"vw":202.869359},{"c":202.875,"h":202.98,"l":202.21,"n":819,"o":202.935,"t":"2026-09-30T14:00:00Z","v":34562,"vw":202.814431},{"c":202.69,"h":203.14,"l":202.68,"n":768,"o":202.85,"t":"2026-09-30T14:15:00Z","v":25593,"vw":202.90923},{"c":203.005,"h":203.14,"l":202.59,"n":571,"o":202.59,"t":"2026-09-30T14:30:00Z","v":14024,"vw":202.988147},{"c":203.475,"h":203.53,"l":203.005,"n":652,"o":203.005,"t":"2026-09-30T14:45:00Z","v":16810,"vw":203.334507},{"c":203.1775,"h":203.325,"l":202.82,"n":929,"o":203.325,"t":"2026-09-30T15:00:00Z","v":47801,"vw":203.02998},{"c":203.16,"h":203.41,"l":202.945,"n":659,"o":203.33,"t":"2026-09-30T15:15:00Z","v":18902,"vw":203.196142},{"c":202.71,"h":203.15,"l":202.71,"n":619,"o":203.11,"t":"2026-09-30T15:30:00Z","v":10964,"vw":202.957408},{"c":202.47,"h":202.68,"l":202.455,"n":364,"o":202.625,"t":"2026-09-30T15:45:00Z","v":5305,"vw":202.575865},{"c":202.83,"h":202.89,"l":202.4575,"n":513,"o":202.4575,"t":"2026-09-30T16:00:00Z","v":9200,"vw":202.721702},{"c":202.435,"h":202.77,"l":202.28,"n":550,"o":202.77,"t":"2026-09-30T16:15:00Z","v":14218,"vw":202.471328},{"c":202.48,"h":202.63,"l":202.3825,"n":665,"o":202.45,"t":"2026-09-30T16:30:00Z","v":14490,"vw":202.50364},{"c":202.735,"h":202.76,"l":202.36,"n":509,"o":202.52,"t":"2026-09-30T16:45:00Z","v":14034,"vw":202.512672},{"c":202.21,"h":202.681,"l":202.21,"n":688,"o":202.64,"t":"2026-09-30T17:00:00Z","v":25687,"vw":202.467051},{"c":202.44,"h":202.44,"l":202.13,"n":501,"o":202.185,"t":"2026-09-30T17:15:00Z","v":11534,"vw":202.288195},{"c":202.27,"h":202.56,"l":202.04,"n":458,"o":202.56,"t":"2026-09-30T17:30:00Z","v":12003,"vw":202.27409},{"c":202,"h":202.28,"l":201.935,"n":712,"o":202.205,"t":"2026-09-30T17:45:00Z","v":16087,"vw":202.084047},{"c":201.6,"h":202.15,"l":201.6,"n":797,"o":202.08,"t":"2026-09-30T18:00:00Z","v":23141,"vw":201.90218},{"c":201.645,"h":201.71,"l":201.44,"n":811,"o":201.69,"t":"2026-09-30T18:15:00Z","v":20491,"vw":201.558481},{"c":201.78,"h":201.8,"l":201.52,"n":835,"o":201.64,"t":"2026-09-30T18:30:00Z","v":20286,"vw":201.667169},{"c":201.7,"h":201.74,"l":201.4725,"n":900,"o":201.74,"t":"2026-09-30T18:45:00Z","v":19577,"vw":201.608133},{"c":201.69,"h":201.92,"l":201.67,"n":814,"o":201.69,"t":"2026-09-30T19:00:00Z","v":19970,"vw":201.761785},{"c":201.6,"h":201.91,"l":201.6,"n":1197,"o":201.705,"t":"2026-09-30T19:15:00Z","v":35105,"vw":201.730688},{"c":201.535,"h":201.6034,"l":201.35,"n":1658,"o":201.6034,"t":"2026-09-30T19:30:00Z","v":48724,"vw":201.49171},{"c":200.68,"h":201.5,"l":200.65,"n":5462,"o":201.49,"t":"2026-09-30T19:45:00Z","v":177351,"vw":200.984118},{"c":200.76,"h":200.76,"l":200.76,"n":109,"o":200.76,"t":"2026-09-30T20:00:00Z","v":716458,"vw":200.76},{"c":201.16,"h":201.16,"l":201.16,"n":9,"o":201.16,"t":"2026-09-30T20:30:00Z","v":1166,"vw":201.16},{"c":201.0049,"h":201.0049,"l":201.0049,"n":1,"o":201.0049,"t":"2026-09-30T23:45:00Z","v":100,"vw":201.0049},{"c":200.76,"h":200.76,"l":200.76,"n":1,"o":200.76,"t":"2026-10-01T11:45:00Z","v":107,"vw":200.76},{"c":201,"h":201,"l":201,"n":11,"o":201,"t":"2026-10-01T12:45:00Z","v":579,"vw":201},{"c":198.67,"h":200.3499,"l":198.58,"n":1233,"o":199.73,"t":"2026-10-01T13:30:00Z","v":55494,"vw":199.543632},{"c":198.82,"h":199.4,"l":198.4096,"n":1064,"o":198.67,"t":"2026-10-01T13:45:00Z","v":34533,"vw":198.87216},{"c":199.495,"h":199.85,"l":198.79,"n":802,"o":198.81,"t":"2026-10-01T14:00:00Z","v":26232,"vw":199.416568},{"c":198.813,"h":200,"l":198.813,"n":716,"o":199.65,"t":"2026-10-01T14:15:00Z","v":22384,"vw":199.595097},{"c":199.09,"h":199.44,"l":198.52,"n":705,"o":199.09,"t":"2026-10-01T14:30:00Z","v":16753,"vw":199.030231},{"c":199,"h":199.25,"l":198.7,"n":725,"o":199.125,"t":"2026-10-01T14:45:00Z","v":26323,"vw":198.953091},{"c":199.48,"h":199.595,"l":198.57,"n":778,"o":199.01,"t":"2026-10-01T15:00:00Z","v":29660,"vw":198.882758},{"c":199.532,"h":199.8,"l":199.31,"n":743,"o":199.48,"t":"2026-10-01T15:15:00Z","v":26409,"vw":199.564479},{"c":199.615,"h":200,"l":199.15,"n":911,"o":199.38,"t":"2026-10-01T15:30:00Z","v":31963,"vw":199.542853},{"c":199.93,"h":200,"l":199.54,"n":652,"o":199.685,"t":"2026-10-01T15:45:00Z","v":22147,"vw":199.720924},{"c":199.56,"h":199.97,"l":199.53,"n":834,"o":199.8567,"t":"2026-10-01T16:00:00Z","v":22920,"vw":199.678748},{"c":199.9599,"h":200.23,"l":199.5,"n":624,"o":199.54,"t":"2026-10-01T16:15:00Z","v":17728,"vw":199.769716},{"c":200.19,"h":200.285,"l":199.95,"n":606,"o":200.14,"t":"2026-10-01T16:30:00Z","v":14297,"vw":200.123633},{"c":199.81,"h":200.24,"l":199.68,"n":668,"o":200.24,"t":"2026-10-01T16:45:00Z","v":16639,"vw":199.880899},{"c":200.05,"h":200.317,"l":199.765,"n":704,"o":199.85,"t":"2026-10-01T17:00:00Z","v":21593,"vw":200.051473},{"c":200.3,"h":200.6299,"l":200.095,"n":567,"o":200.095,"t":"2026-10-01T17:15:00Z","v":16659,"vw":200.325709},{"c":200.4,"h":200.53,"l":200.3,"n":706,"o":200.46,"t":"2026-10-01T17:30:00Z","v":15280,"vw":200.408627},{"c":200.13,"h":200.65,"l":200.07,"n":552,"o":200.395,"t":"2026-10-01T17:45:00Z","v":18244,"vw":200.304397},{"c":200.025,"h":200.22,"l":199.8091,"n":590,"o":200.14,"t":"2026-10-01T18:00:00Z","v":18178,"vw":199.995192},{"c":200.21,"h":200.46,"l":199.9,"n":761,"o":200.25,"t":"2026-10-01T18:15:00Z","v":21225,"vw":200.180345},{"c":200.02,"h":200.4,"l":199.9,"n":738,"o":200.26,"t":"2026-10-01T18:30:00Z","v":29334,"vw":200.144302},{"c":199.935,"h":200.045,"l":199.855,"n":662,"o":199.995,"t":"2026-10-01T18:45:00Z","v":17599,"vw":199.929969},{"c":200.12,"h":200.26,"l":199.78,"n":985,"o":199.86,"t":"2026-10-01T19:00:00Z","v":44427,"vw":199.955607},{"c":200.735,"h":200.78,"l":200,"n":1024,"o":200.185,"t":"2026-10-01T19:15:00Z","v":37464,"vw":200.358277},{"c":201.14,"h":201.23,"l":200.6324,"n":1680,"o":200.83,"t":"2026-10-01T19:30:00Z","v":50803,"vw":200.868954},{"c":200.81,"h":201.58,"l":200.74,"n":4384,"o":201.175,"t":"2026-10-01T19:45:00Z","v":159934,"vw":201.06593},{"c":200.81,"h":200.81,"l":200.81,"n":79,"o":200.81,"t":"2026-10-01T20:00:00Z","v":314138,"vw":200.81},{"c":199,"h":199,"l":199,"n":4,"o":199,"t":"2026-10-01T20:15:00Z","v":217,"vw":199},{"c":200.41,"h":200.41,"l":200.41,"n":4,"o":200.41,"t":"2026-10-01T20:30:00Z","v":986,"vw":200.41},{"c":202.6,"h":202.6,"l":202.6,"n":1,"o":202.6,"t":"2026-10-02T13:00:00Z","v":500,"vw":202.6},{"c":202.47,"h":202.47,"l":200.735,"n":888,"o":200.995,"t":"2026-10-02T13:30:00Z","v":39275,"vw":201.351519},{"c":201.31,"h":202.89,"l":201.27,"n":824,"o":202.89,"t":"2026-10-02T13:45:00Z","v":14543,"vw":201.965086},{"c":201.59,"h":202.02,"l":201.165,"n":716,"o":201.165,"t":"2026-10-02T14:00:00Z","v":16405,"vw":201.523012},{"c":201.75,"h":201.98,"l":201.5,"n":603,"o":201.67,"t":"2026-10-02T14:15:00Z","v":10357,"vw":201.746991},{"c":201.89,"h":201.935,"l":201.44,"n":743,"o":201.695,"t":"2026-10-02T14:30:00Z","v":17081,"vw":201.732299},{"c":202.12,"h":202.28,"l":201.71,"n":603,"o":201.955,"t":"2026-10-02T14:45:00Z","v":19836,"vw":201.919042},{"c":202.17,"h":202.25,"l":201.79,"n":540,"o":202.155,"t":"2026-10-02T15:00:00Z","v":14968,"vw":202.038405},{"c":201.86,"h":202.19,"l":201.7,"n":755,"o":202.17,"t":"2026-10-02T15:15:00Z","v":29636,"vw":201.97246},{"c":201.93,"h":202.12,"l":201.86,"n":656,"o":201.86,"t":"2026-10-02T15:30:00Z","v":27451,"vw":201.930502},{"c":201.74,"h":202.13,"l":201.5301,"n":654,"o":201.94,"t":"2026-10-02T15:45:00Z","v":20035,"vw":202.013623},{"c":201.555,"h":201.8,"l":201.47,"n":685,"o":201.6436,"t":"2026-10-02T16:00:00Z","v":20191,"vw":201.641354},{"c":201.2,"h":201.6,"l":201.2,"n":591,"o":201.47,"t":"2026-10-02T16:15:00Z","v":15657,"vw":201.468541},{"c":201.725,"h":201.725,"l":201.1482,"n":383,"o":201.21,"t":"2026-10-02T16:30:00Z","v":11344,"vw":201.503564},{"c":201.995,"h":202,"l":201.68,"n":409,"o":201.7,"t":"2026-10-02T16:45:00Z","v":8639,"vw":201.875589},{"c":201.72,"h":202.14,"l":201.72,"n":600,"o":202.12,"t":"2026-10-02T17:00:00Z","v":14307,"vw":201.945755},{"c":201.465,"h":201.7674,"l":201.381,"n":484,"o":201.7301,"t":"2026-10-02T17:15:00Z","v":16394,"vw":201.55811},{"c":201.3092,"h":201.53,"l":201.015,"n":843,"o":201.48,"t":"2026-10-02T17:30:00Z","v":25801,"vw":201.323054},{"c":201.175,"h":201.32,"l":200.98,"n":562,"o":201.21,"t":"2026-10-02T17:45:00Z","v":10977,"vw":201.159163},{"c":201.01,"h":201.15,"l":200.7556,"n":714,"o":201.04,"t":"2026-10-02T18:00:00Z","v":19428,"vw":200.9666},{"c":200.81,"h":201.1899,"l":200.74,"n":653,"o":201.02,"t":"2026-10-02T18:15:00Z","v":21925,"vw":200.896191},{"c":200.83,"h":200.89,"l":200.57,"n":767,"o":200.88,"t":"2026-10-02T18:30:00Z","v":21273,"vw":200.753901},{"c":200.9675,"h":201.07,"l":200.75,"n":715,"o":200.75,"t":"2026-10-02T18:45:00Z","v":18929,"vw":200.938742},{"c":200.845,"h":201.045,"l":200.74,"n":773,"o":200.93,"t":"2026-10-02T19:00:00Z","v":18072,"vw":200.890339},{"c":201.26,"h":201.41,"l":200.79,"n":1123,"o":200.79,"t":"2026-10-02T19:15:00Z","v":32058,"vw":201.24735},{"c":200.715,"h":201.255,"l":200.68,"n":1439,"o":201.16,"t":"2026-10-02T19:30:00Z","v":44321,"vw":200.915116},{"c":201,"h":201.26,"l":200.61,"n":4661,"o":200.67,"t":"2026-10-02T19:45:00Z","v":168922,"vw":200.968253},{"c":200.95,"h":201,"l":200.95,"n":77,"o":201,"t":"2026-10-02T20:00:00Z","v":530730,"vw":200.950064},{"c":201.8634,"h":201.8634,"l":201.8634,"n":1,"o":201.8634,"t":"2026-10-02T22:45:00Z","v":200,"vw":201.8634},{"c":200.34,"h":201.1,"l":200,"n":1069,"o":200.8,"t":"2026-10-05T13:30:00Z","v":46891,"vw":200.488018},{"c":199.779,"h":200.55,"l":199.758,"n":738,"o":200.335,"t":"2026-10-05T13:45:00Z","v":28547,"vw":200.175837},{"c":201.08,"h":201.08,"l":199.74,"n":757,"o":199.778,"t":"2026-10-05T14:00:00Z","v":19467,"vw":200.539102},{"c":201.015,"h":201.3,"l":200.735,"n":830,"o":201.145,"t":"2026-10-05T14:15:00Z","v":39582,"vw":201.036385},{"c":201.31,"h":201.31,"l":200.91,"n":734,"o":201.11,"t":"2026-10-05T14:30:00Z","v":18552,"vw":201.145529},{"c":201.16,"h":201.31,"l":200.745,"n":1070,"o":201.31,"t":"2026-10-05T14:45:00Z","v":22576,"vw":200.94578},{"c":200.9,"h":201.24,"l":200.83,"n":774,"o":201.07,"t":"2026-10-05T15:00:00Z","v":16829,"vw":201.023993},{"c":201.54,"h":201.54,"l":200.9,"n":732,"o":201.02,"t":"2026-10-05T15:15:00Z","v":15169,"vw":201.101181},{"c":202.0001,"h":202.19,"l":201.41,"n":729,"o":201.41,"t":"2026-10-05T15:30:00Z","v":12523,"vw":201.843905},{"c":201.995,"h":202.28,"l":201.9,"n":701,"o":202.155,"t":"2026-10-05T15:45:00Z","v":13466,"vw":202.029117},{"c":202.14,"h":202.232,"l":201.94,"n":575,"o":202.02,"t":"2026-10-05T16:00:00Z","v":12017,"vw":202.09348},{"c":202.44,"h":202.44,"l":202.075,"n":626,"o":202.195,"t":"2026-10-05T16:15:00Z","v":14360,"vw":202.212589},{"c":202.52,"h":202.52,"l":202.1,"n":500,"o":202.2243,"t":"2026-10-05T16:30:00Z","v":10063,"vw":202.271625},{"c":202.29,"h":202.5,"l":202.29,"n":501,"o":202.48,"t":"2026-10-05T16:45:00Z","v":9601,"vw":202.36621},{"c":202,"h":202.24,"l":201.98,"n":594,"o":202.24,"t":"2026-10-05T17:00:00Z","v":15952,"vw":202.086945},{"c":201.84,"h":202.21,"l":201.8,"n":619,"o":202,"t":"2026-10-05T17:15:00Z","v":14656,"vw":201.958793},{"c":202,"h":202,"l":201.6001,"n":700,"o":201.835,"t":"2026-10-05T17:30:00Z","v":21817,"vw":201.748597},{"c":202.07,"h":202.155,"l":201.885,"n":548,"o":202,"t":"2026-10-05T17:45:00Z","v":12192,"vw":202.060178},{"c":201.8,"h":202.25,"l":201.6632,"n":698,"o":202.07,"t":"2026-10-05T18:00:00Z","v":14222,"vw":201.919345},{"c":201.93,"h":202.08,"l":201.69,"n":730,"o":201.69,"t":"2026-10-05T18:15:00Z","v":19194,"vw":201.830929},{"c":201.85,"h":202.07,"l":201.8175,"n":635,"o":201.915,"t":"2026-10-05T18:30:00Z","v":10803,"vw":201.922829},{"c":202.03,"h":202.03,"l":201.655,"n":714,"o":201.845,"t":"2026-10-05T18:45:00Z","v":11281,"vw":201.831214},{"c":201.85,"h":202.03,"l":201.6501,"n":795,"o":202.03,"t":"2026-10-05T19:00:00Z","v":24413,"vw":201.763085},{"c":201.525,"h":201.9,"l":201.5,"n":1184,"o":201.82,"t":"2026-10-05T19:15:00Z","v":28700,"vw":201.728308},{"c":201.49,"h":201.68,"l":201.38,"n":1550,"o":201.54,"t":"2026-10-05T19:30:00Z","v":36702,"vw":201.541298},{"c":201.39,"h":201.52,"l":200.795,"n":4350,"o":201.48,"t":"2026-10-05T19:45:00Z","v":149397,"vw":201.212056},{"c":201.4,"h":201.4,"l":201.37,"n":131,"o":201.37,"t":"2026-10-05T20:00:00Z","v":391038,"vw":201.399991},{"c":201.39,"h":201.39,"l":201.39,"n":1,"o":201.39,"t":"2026-10-06T09:45:00Z","v":100,"vw":201.39},{"c":202.025,"h":202.37,"l":200.7462,"n":775,"o":201.5,"t":"2026-10-06T13:30:00Z","v":19517,"vw":201.600801},{"c":202.4,"h":202.69,"l":201.985,"n":647,"o":202.11,"t":"2026-10-06T13:45:00Z","v":19753,"vw":202.341556},{"c":202.35,"h":203.04,"l":202.33,"n":864,"o":202.5,"t":"2026-10-06T14:00:00Z","v":45358,"vw":202.572855},{"c":202.175,"h":202.47,"l":202,"n":544,"o":202.44,"t":"2026-10-06T14:15:00Z","v":17677,"vw":202.181253},{"c":202.27,"h":202.8399,"l":202.18,"n":526,"o":202.18,"t":"2026-10-06T14:30:00Z","v":16994,"vw":202.405811},{"c":202.815,"h":203.16,"l":202.3,"n":804,"o":202.335,"t":"2026-10-06T14:45:00Z","v":29787,"vw":202.818892},{"c":203.1915,"h":203.3199,"l":202.805,"n":620,"o":202.84,"t":"2026-10-06T15:00:00Z","v":23901,"vw":203.053596},{"c":202.76,"h":203.22,"l":202.76,"n":978,"o":203,"t":"2026-10-06T15:15:00Z","v":45314,"vw":202.993053},{"c":202.44,"h":202.845,"l":202.41,"n":906,"o":202.84,"t":"2026-10-06T15:30:00Z","v":44696,"vw":202.612709},{"c":202.01,"h":202.51,"l":201.98,"n":659,"o":202.51,"t":"2026-10-06T15:45:00Z","v":15818,"vw":202.092702},{"c":202.215,"h":202.23,"l":201.94,"n":663,"o":202.05,"t":"2026-10-06T16:00:00Z","v":15941,"vw":202.054668},{"c":201.99,"h":202.2437,"l":201.97,"n":639,"o":202.2437,"t":"2026-10-06T16:15:00Z","v":16274,"vw":202.062646},{"c":201.845,"h":202.1757,"l":201.74,"n":673,"o":202.1757,"t":"2026-10-06T16:30:00Z","v":14673,"vw":201.900476},{"c":201.6357,"h":202,"l":201.55,"n":616,"o":201.835,"t":"2026-10-06T16:45:00Z","v":19160,"vw":201.696611},{"c":201.6,"h":201.92,"l":201.6,"n":660,"o":201.66,"t":"2026-10-06T17:00:00Z","v":19289,"vw":201.736512},{"c":201.6,"h":202.5,"l":201.16,"n":1005,"o":201.555,"t":"2026-10-06T17:15:00Z","v":86678,"vw":202.044367},{"c":201.71,"h":201.84,"l":201.5,"n":490,"o":201.57,"t":"2026-10-06T17:30:00Z","v":15154,"vw":201.666359},{"c":201.72,"h":201.95,"l":201.69,"n":697,"o":201.725,"t":"2026-10-06T17:45:00Z","v":20514,"vw":201.789449},{"c":201.53,"h":201.86,"l":201.455,"n":590,"o":201.725,"t":"2026-10-06T18:00:00Z","v":14902,"vw":201.681477},{"c":201.19,"h":201.59,"l":200.985,"n":565,"o":201.59,"t":"2026-10-06T18:15:00Z","v":25716,"vw":201.149604},{"c":201.175,"h":201.29,"l":201.07,"n":528,"o":201.1879,"t":"2026-10-06T18:30:00Z","v":15491,"vw":201.153137},{"c":201.45,"h":201.46,"l":201.09,"n":586,"o":201.165,"t":"2026-10-06T18:45:00Z","v":17091,"vw":201.316886},{"c":201.255,"h":201.53,"l":201.2,"n":800,"o":201.5,"t":"2026-10-06T19:00:00Z","v":16195,"vw":201.403049},{"c":201.18,"h":201.3045,"l":201.08,"n":1120,"o":201.2,"t":"2026-10-06T19:15:00Z","v":33707,"vw":201.163108},{"c":201.06,"h":201.28,"l":201,"n":1745,"o":201.2083,"t":"2026-10-06T19:30:00Z","v":57650,"vw":201.121831},{"c":201.76,"h":201.845,"l":200.96,"n":4961,"o":201.11,"t":"2026-10-06T19:45:00Z","v":203010,"vw":201.376868},{"c":201.74,"h":201.74,"l":201.74,"n":96,"o":201.74,"t":"2026-10-06T20:00:00Z","v":508159,"vw":201.74},{"c":201.9749,"h":201.9749,"l":201.92,"n":14,"o":201.92,"t":"2026-10-06T22:30:00Z","v":950,"vw":201.966767},{"c":201.79,"h":201.79,"l":201.79,"n":2,"o":201.79,"t":"2026-10-07T13:15:00Z","v":123,"vw":201.79},{"c":200.89,"h":201.95,"l":200.89,"n":423,"o":201.47,"t":"2026-10-07T13:30:00Z","v":16776,"vw":201.370333},{"c":200.2071,"h":201.075,"l":199.84,"n":884,"o":200.93,"t":"2026-10-07T13:45:00Z","v":24438,"vw":200.553436},{"c":199.72,"h":200.47,"l":199.72,"n":632,"o":199.93,"t":"2026-10-07T14:00:00Z","v":18564,"vw":200.088617},{"c":199.7,"h":199.75,"l":199.36,"n":607,"o":199.6701,"t":"2026-10-07T14:15:00Z","v":13145,"vw":199.566239},{"c":199.7,"h":200.04,"l":199.61,"n":617,"o":199.745,"t":"2026-10-07T14:30:00Z","v":13311,"vw":199.790797},{"c":199.9725,"h":200,"l":199.635,"n":451,"o":199.7,"t":"2026-10-07T14:45:00Z","v":9285,"vw":199.85894},{"c":199.35,"h":199.955,"l":199.31,"n":828,"o":199.955,"t":"2026-10-07T15:00:00Z","v":24897,"vw":199.554384},{"c":199.53,"h":199.53,"l":199.08,"n":749,"o":199.28,"t":"2026-10-07T15:15:00Z","v":28462,"vw":199.254628},{"c":199.14,"h":199.76,"l":199,"n":829,"o":199.64,"t":"2026-10-07T15:30:00Z","v":23591,"vw":199.299931},{"c":199.315,"h":199.3175,"l":198.82,"n":705,"o":199.095,"t":"2026-10-07T15:45:00Z","v":19812,"vw":199.074626},{"c":199.16,"h":199.44,"l":199.13,"n":644,"o":199.315,"t":"2026-10-07T16:00:00Z","v":18502,"vw":199.259965},{"c":199.125,"h":199.46,"l":199.06,"n":538,"o":199.225,"t":"2026-10-07T16:15:00Z","v":26865,"vw":199.149614},{"c":198.75,"h":199.2,"l":198.72,"n":583,"o":199.12,"t":"2026-10-07T16:30:00Z","v":22460,"vw":198.982566},{"c":198.94,"h":199.02,"l":198.73,"n":611,"o":198.73,"t":"2026-10-07T16:45:00Z","v":19173,"vw":198.884838},{"c":199.07,"h":199.17,"l":198.8301,"n":918,"o":198.94,"t":"2026-10-07T17:00:00Z","v":45070,"vw":198.97353},{"c":198.87,"h":199.2272,"l":198.86,"n":658,"o":199.045,"t":"2026-10-07T17:15:00Z","v":35107,"vw":199.045299},{"c":198.93,"h":198.965,"l":198.7005,"n":632,"o":198.8904,"t":"2026-10-07T17:30:00Z","v":20359,"vw":198.846183},{"c":198.85,"h":199.13,"l":198.82,"n":693,"o":199.01,"t":"2026-10-07T17:45:00Z","v":17895,"vw":198.978944},{"c":198.36,"h":198.865,"l":198.36,"n":1001,"o":198.8,"t":"2026-10-07T18:00:00Z","v":45651,"vw":198.531398},{"c":198.85,"h":198.89,"l":198.36,"n":674,"o":198.36,"t":"2026-10-07T18:15:00Z","v":23168,"vw":198.719847},{"c":198.665,"h":198.8501,"l":198.64,"n":762,"o":198.8501,"t":"2026-10-07T18:30:00Z","v":32071,"vw":198.724782},{"c":198.62,"h":198.7,"l":198.425,"n":918,"o":198.7,"t":"2026-10-07T18:45:00Z","v":29391,"vw":198.59244},{"c":198.41,"h":198.7,"l":198.37,"n":775,"o":198.65,"t":"2026-10-07T19:00:00Z","v":20907,"vw":198.531955},{"c":198.34,"h":198.4,"l":198.2,"n":1075,"o":198.37,"t":"2026-10-07T19:15:00Z","v":24664,"vw":198.31228},{"c":198.005,"h":198.42,"l":197.92,"n":1906,"o":198.345,"t":"2026-10-07T19:30:00Z","v":54052,"vw":198.054493},{"c":197.55,"h":198,"l":197.315,"n":5425,"o":198,"t":"2026-10-07T19:45:00Z","v":191063,"vw":197.658841},{"c":197.59,"h":197.59,"l":197.59,"n":78,"o":197.59,"t":"2026-10-07T20:00:00Z","v":378521,"vw":197.59},{"c":197.75,"h":197.75,"l":197.75,"n":9,"o":197.75,"t":"2026-10-07T20:15:00Z","v":1449,"vw":197.75},{"c":197.75,"h":197.75,"l":197.73,"n":6,"o":197.73,"t":"2026-10-07T20:30:00Z","v":771,"vw":197.744608},{"c":197.99,"h":198.03,"l":197.99,"n":6,"o":198.02,"t":"2026-10-07T20:45:00Z","v":1047,"vw":197.997239},{"c":197.57,"h":197.8265,"l":196.9016,"n":537,"o":197.43,"t":"2026-10-08T13:30:00Z","v":19420,"vw":197.436122},{"c":197.84,"h":197.97,"l":197.24,"n":769,"o":197.66,"t":"2026-10-08T13:45:00Z","v":26525,"vw":197.743254},{"c":197.195,"h":197.9051,"l":197.04,"n":605,"o":197.865,"t":"2026-10-08T14:00:00Z","v":18096,"vw":197.500263},{"c":197.3,"h":197.5757,"l":197.1266,"n":538,"o":197.1266,"t":"2026-10-08T14:15:00Z","v":18672,"vw":197.373673},{"c":197.19,"h":197.745,"l":197.19,"n":549,"o":197.4,"t":"2026-10-08T14:30:00Z","v":13883,"vw":197.466443},{"c":196.985,"h":197.33,"l":196.985,"n":637,"o":197.33,"t":"2026-10-08T14:45:00Z","v":15893,"vw":197.157064},{"c":196.865,"h":197.2,"l":196.84,"n":854,"o":196.985,"t":"2026-10-08T15:00:00Z","v":26340,"vw":197.084601},{"c":197.075,"h":197.075,"l":196.76,"n":513,"o":196.9,"t":"2026-10-08T15:15:00Z","v":13060,"vw":196.936275},{"c":197.495,"h":197.5657,"l":196.8325,"n":921,"o":196.96,"t":"2026-10-08T15:30:00Z","v":30972,"vw":197.270785},{"c":197.42,"h":197.525,"l":197.24,"n":713,"o":197.5,"t":"2026-10-08T15:45:00Z","v":28037,"vw":197.44052},{"c":197.41,"h":197.5512,"l":197.35,"n":669,"o":197.475,"t":"2026-10-08T16:00:00Z","v":22017,"vw":197.419745},{"c":197.385,"h":198.055,"l":197.385,"n":1153,"o":197.46,"t":"2026-10-08T16:15:00Z","v":38438,"vw":197.682573},{"c":197.31,"h":197.6137,"l":197.18,"n":482,"o":197.44,"t":"2026-10-08T16:30:00Z","v":11817,"vw":197.404978},{"c":198.31,"h":198.5277,"l":197.425,"n":914,"o":197.425,"t":"2026-10-08T16:45:00Z","v":38655,"vw":197.973059},{"c":198.285,"h":198.615,"l":197.9875,"n":833,"o":198.325,"t":"2026-10-08T17:00:00Z","v":24769,"vw":198.296963},{"c":199.07,"h":199.07,"l":198.305,"n":707,"o":198.305,"t":"2026-10-08T17:15:00Z","v":21654,"vw":198.61149},{"c":199.16,"h":199.26,"l":198.67,"n":780,"o":199.08,"t":"2026-10-08T17:30:00Z","v":27956,"vw":198.900559},{"c":199.34,"h":199.3765,"l":198.87,"n":631,"o":199.13,"t":"2026-10-08T17:45:00Z","v":17296,"vw":199.075039},{"c":199.56,"h":199.67,"l":199.3,"n":685,"o":199.345,"t":"2026-10-08T18:00:00Z","v":18329,"vw":199.446902},{"c":198.935,"h":199.655,"l":198.92,"n":648,"o":199.65,"t":"2026-10-08T18:15:00Z","v":22546,"vw":199.144325},{"c":199.18,"h":199.31,"l":198.88,"n":614,"o":198.88,"t":"2026-10-08T18:30:00Z","v":30171,"vw":199.189274},{"c":199.385,"h":199.395,"l":199,"n":767,"o":199.225,"t":"2026-10-08T18:45:00Z","v":35090,"vw":199.156794},{"c":199.735,"h":199.795,"l":199.39,"n":689,"o":199.39,"t":"2026-10-08T19:00:00Z","v":28708,"vw":199.500816},{"c":199.935,"h":200.045,"l":199.47,"n":1054,"o":199.78,"t":"2026-10-08T19:15:00Z","v":36153,"vw":199.663042},{"c":199.61,"h":199.935,"l":199.47,"n":1390,"o":199.935,"t":"2026-10-08T19:30:00Z","v":44950,"vw":199.632818},{"c":199.57,"h":199.855,"l":199.105,"n":3686,"o":199.61,"t":"2026-10-08T19:45:00Z","v":116669,"vw":199.554356},{"c":199.61,"h":199.61,"l":199.61,"n":78,"o":199.61,"t":"2026-10-08T20:00:00Z","v":326624,"vw":199.61},{"c":199.94,"h":200.7,"l":199.34,"n":520,"o":199.69,"t":"2026-10-09T13:30:00Z","v":24603,"vw":199.843495},{"c":199.975,"h":200.65,"l":199.715,"n":806,"o":199.96,"t":"2026-10-09T13:45:00Z","v":37761,"vw":200.010978},{"c":199.4873,"h":199.8551,"l":199.42,"n":818,"o":199.76,"t":"2026-10-09T14:00:00Z","v":23650,"vw":199.638432},{"c":199.69,"h":199.89,"l":199.4,"n":765,"o":199.6547,"t":"2026-10-09T14:15:00Z","v":29990,"vw":199.723678},{"c":199.435,"h":199.615,"l":199.01,"n":629,"o":199.615,"t":"2026-10-09T14:30:00Z","v":26293,"vw":199.232211},{"c":199.162,"h":199.5251,"l":199.16,"n":770,"o":199.3618,"t":"2026-10-09T14:45:00Z","v":74441,"vw":199.391902},{"c":199.9,"h":199.9,"l":199.19,"n":714,"o":199.32,"t":"2026-10-09T15:00:00Z","v":32896,"vw":199.524496},{"c":199.9396,"h":200.125,"l":199.83,"n":805,"o":199.9,"t":"2026-10-09T15:15:00Z","v":29702,"vw":199.967914},{"c":199.81,"h":199.92,"l":199.654,"n":760,"o":199.89,"t":"2026-10-09T15:30:00Z","v":24669,"vw":199.772599},{"c":199.71,"h":199.83,"l":199.65,"n":468,"o":199.8,"t":"2026-10-09T15:45:00Z","v":10427,"vw":199.718811},{"c":199.594,"h":199.73,"l":199.285,"n":634,"o":199.7125,"t":"2026-10-09T16:00:00Z","v":17155,"vw":199.526117},{"c":199.54,"h":199.78,"l":199.46,"n":873,"o":199.6,"t":"2026-10-09T16:15:00Z","v":40468,"vw":199.605717},{"c":200.02,"h":200.02,"l":199.63,"n":563,"o":199.7,"t":"2026-10-09T16:30:00Z","v":13582,"vw":199.82544},{"c":199.99,"h":200.09,"l":199.92,"n":647,"o":199.95,"t":"2026-10-09T16:45:00Z","v":17945,"vw":199.978763},{"c":200.14,"h":200.24,"l":200.01,"n":670,"o":200.04,"t":"2026-10-09T17:00:00Z","v":17129,"vw":200.130929},{"c":200.28,"h":200.39,"l":199.83,"n":816,"o":200.07,"t":"2026-10-09T17:15:00Z","v":84524,"vw":199.976123},{"c":200.37,"h":200.4474,"l":200.12,"n":563,"o":200.19,"t":"2026-10-09T17:30:00Z","v":20997,"vw":200.314587},{"c":200.0662,"h":200.36,"l":200.06,"n":563,"o":200.36,"t":"2026-10-09T17:45:00Z","v":12368,"vw":200.19611},{"c":199.84,"h":200.15,"l":199.84,"n":621,"o":200.06,"t":"2026-10-09T18:00:00Z","v":22951,"vw":200.054147},{"c":200.04,"h":200.04,"l":199.72,"n":554,"o":199.82,"t":"2026-10-09T18:15:00Z","v":14996,"vw":199.863634},{"c":199.99,"h":200.16,"l":199.93,"n":573,"o":200.07,"t":"2026-10-09T18:30:00Z","v":12149,"vw":200.043162},{"c":200.295,"h":200.36,"l":199.99,"n":771,"o":199.99,"t":"2026-10-09T18:45:00Z","v":33830,"vw":200.200967},{"c":200.13,"h":200.5,"l":200.02,"n":1265,"o":200.31,"t":"2026-10-09T19:00:00Z","v":65242,"vw":200.285408},{"c":199.9754,"h":200.1,"l":199.87,"n":943,"o":200.055,"t":"2026-10-09T19:15:00Z","v":21947,"vw":199.979554},{"c":199.925,"h":200.22,"l":199.88,"n":1352,"o":199.95,"t":"2026-10-09T19:30:00Z","v":41079,"vw":200.088338},{"c":199.44,"h":200.105,"l":199.27,"n":4507,"o":199.88,"t":"2026-10-09T19:45:00Z","v":145272,"vw":199.583883},{"c":199.42,"h":199.42,"l":199.42,"n":63,"o":199.42,"t":"2026-10-09T20:00:00Z","v":272827,"vw":199.42},{"c":199.42,"h":199.42,"l":199.42,"n":1,"o":199.42,"t":"2026-10-09T20:15:00Z","v":1000,"vw":199.42},{"c":199.82,"h":199.82,"l":199.82,"n":21,"o":199.82,"t":"2026-10-09T20:30:00Z","v":1474,"vw":199.82},{"c":199.64,"h":199.64,"l":199.64,"n":2,"o":199.64,"t":"2026-10-12T13:15:00Z","v":101,"vw":199.64},{"c":199.42,"h":200.74,"l":198.98,"n":575,"o":199.94,"t":"2026-10-12T13:30:00Z","v":26789,"vw":199.642353},{"c":199.67,"h":200.03,"l":199.18,"n":437,"o":199.385,"t":"2026-10-12T13:45:00Z","v":14198,"vw":199.598881},{"c":200.91,"h":200.91,"l":199.45,"n":641,"o":199.71,"t":"2026-10-12T14:00:00Z","v":22853,"vw":200.055554},{"c":200.71,"h":200.87,"l":200.5,"n":550,"o":200.6875,"t":"2026-10-12T14:15:00Z","v":13601,"vw":200.659788},{"c":200.75,"h":201,"l":200.6861,"n":733,"o":200.73,"t":"2026-10-12T14:30:00Z","v":29569,"vw":200.852143},{"c":200.87,"h":201.1499,"l":200.655,"n":615,"o":200.69,"t":"2026-10-12T14:45:00Z","v":23492,"vw":200.883564},{"c":200.865,"h":201.045,"l":200.7,"n":672,"o":201.045,"t":"2026-10-12T15:00:00Z","v":27961,"vw":200.850907},{"c":200.6925,"h":200.89,"l":200.5,"n":969,"o":200.78,"t":"2026-10-12T15:15:00Z","v":45388,"vw":200.61431},{"c":201.2,"h":201.26,"l":200.705,"n":670,"o":200.705,"t":"2026-10-12T15:30:00Z","v":22095,"vw":201.004867},{"c":200.965,"h":201.165,"l":200.95,"n":513,"o":201.165,"t":"2026-10-12T15:45:00Z","v":12621,"vw":201.060939},{"c":201.05,"h":201.105,"l":200.96,"n":331,"o":200.965,"t":"2026-10-12T16:00:00Z","v":6835,"vw":201.034263},{"c":200.985,"h":201.21,"l":200.95,"n":758,"o":201.065,"t":"2026-10-12T16:15:00Z","v":27876,"vw":201.045061},{"c":201.04,"h":201.13,"l":200.755,"n":584,"o":200.89,"t":"2026-10-12T16:30:00Z","v":18560,"vw":200.959723},{"c":201.275,"h":201.34,"l":201.045,"n":787,"o":201.045,"t":"2026-10-12T16:45:00Z","v":27523,"vw":201.190419},{"c":201.5,"h":201.515,"l":201.2,"n":638,"o":201.275,"t":"2026-10-12T17:00:00Z","v":19758,"vw":201.296403},{"c":201.32,"h":201.54,"l":201.2783,"n":756,"o":201.51,"t":"2026-10-12T17:15:00Z","v":29927,"vw":201.444449},{"c":201.29,"h":201.4899,"l":201.2518,"n":427,"o":201.4495,"t":"2026-10-12T17:30:00Z","v":9759,"vw":201.330969},{"c":201.07,"h":201.2946,"l":201,"n":587,"o":201.24,"t":"2026-10-12T17:45:00Z","v":9363,"vw":201.072015},{"c":200.9,"h":201,"l":200.85,"n":485,"o":201,"t":"2026-10-12T18:00:00Z","v":8428,"vw":200.930958},{"c":200.42,"h":200.92,"l":200.41,"n":959,"o":200.9,"t":"2026-10-12T18:15:00Z","v":55729,"vw":200.596769},{"c":200.645,"h":200.68,"l":200.49,"n":1161,"o":200.49,"t":"2026-10-12T18:30:00Z","v":57635,"vw":200.58332},{"c":200.605,"h":200.85,"l":200.52,"n":986,"o":200.62,"t":"2026-10-12T18:45:00Z","v":32212,"vw":200.645072},{"c":201.0425,"h":201.21,"l":200.49,"n":1012,"o":200.605,"t":"2026-10-12T19:00:00Z","v":39765,"vw":200.728243},{"c":200.85,"h":201,"l":200.76,"n":1135,"o":201,"t":"2026-10-12T19:15:00Z","v":30238,"vw":200.919763},{"c":200.6,"h":200.9,"l":200.6,"n":1622,"o":200.87,"t":"2026-10-12T19:30:00Z","v":32980,"vw":200.764728},{"c":201.37,"h":201.455,"l":200.58,"n":4924,"o":200.63,"t":"2026-10-12T19:45:00Z","v":230747,"vw":201.08116},{"c":201.41,"h":201.41,"l":201.37,"n":75,"o":201.37,"t":"2026-10-12T20:00:00Z","v":281402,"vw":201.409762},{"c":201.41,"h":201.41,"l":201.41,"n":1,"o":201.41,"t":"2026-10-12T21:15:00Z","v":319,"vw":201.41},{"c":202.67,"h":202.67,"l":202.67,"n":1,"o":202.67,"t":"2026-10-13T11:30:00Z","v":100,"vw":202.67},{"c":201.715,"h":203.57,"l":201.67,"n":469,"o":203.35,"t":"2026-10-13T13:30:00Z","v":27713,"vw":202.850906},{"c":200.06,"h":201.585,"l":200.06,"n":699,"o":201.535,"t":"2026-10-13T13:45:00Z","v":33561,"vw":200.408076},{"c":199.95,"h":200.13,"l":199.34,"n":2022,"o":200.06,"t":"2026-10-13T14:00:00Z","v":137201,"vw":199.697842},{"c":200.01,"h":200.01,"l":199.735,"n":849,"o":199.92,"t":"2026-10-13T14:15:00Z","v":51789,"vw":199.882123},{"c":200.21,"h":200.26,"l":199.96,"n":901,"o":200.005,"t":"2026-10-13T14:30:00Z","v":58437,"vw":200.080196},{"c":200.365,"h":200.46,"l":200.165,"n":577,"o":200.33,"t":"2026-10-13T14:45:00Z","v":32313,"vw":200.274315},{"c":200.32,"h":200.46,"l":200.1,"n":1063,"o":200.35,"t":"2026-10-13T15:00:00Z","v":55274,"vw":200.213427},{"c":199.81,"h":200.28,"l":199.79,"n":913,"o":200.19,"t":"2026-10-13T15:15:00Z","v":29603,"vw":200.085188},{"c":200.18,"h":200.355,"l":199.72,"n":1130,"o":199.78,"t":"2026-10-13T15:30:00Z","v":53861,"vw":200.015887},{"c":200.25,"h":200.46,"l":200.03,"n":789,"o":200.17,"t":"2026-10-13T15:45:00Z","v":30178,"vw":200.170259},{"c":200.25,"h":200.545,"l":199.92,"n":739,"o":200.28,"t":"2026-10-13T16:00:00Z","v":23505,"vw":200.252269},{"c":200.04,"h":200.19,"l":199.95,"n":445,"o":200.19,"t":"2026-10-13T16:15:00Z","v":11180,"vw":200.073684},{"c":199.96,"h":200.11,"l":199.86,"n":558,"o":200.09,"t":"2026-10-13T16:30:00Z","v":24394,"vw":200.008025},{"c":200.54,"h":200.575,"l":199.885,"n":695,"o":199.95,"t":"2026-10-13T16:45:00Z","v":27349,"vw":200.142013},{"c":200.88,"h":201.01,"l":200.4,"n":670,"o":200.48,"t":"2026-10-13T17:00:00Z","v":31468,"vw":200.578948},{"c":201,"h":201.06,"l":200.795,"n":608,"o":200.91,"t":"2026-10-13T17:15:00Z","v":24496,"vw":200.914343},{"c":200.94,"h":201.22,"l":200.92,"n":602,"o":201.065,"t":"2026-10-13T17:30:00Z","v":22734,"vw":201.064463},{"c":200.792,"h":200.9112,"l":200.69,"n":455,"o":200.9,"t":"2026-10-13T17:45:00Z","v":10943,"vw":200.813506},{"c":200.85,"h":201.105,"l":200.75,"n":775,"o":200.785,"t":"2026-10-13T18:00:00Z","v":19911,"vw":200.893891},{"c":200.93,"h":200.98,"l":200.725,"n":671,"o":200.78,"t":"2026-10-13T18:15:00Z","v":21185,"vw":200.813033},{"c":200.9,"h":201.135,"l":200.73,"n":656,"o":200.98,"t":"2026-10-13T18:30:00Z","v":41147,"vw":200.876201},{"c":201.01,"h":201.08,"l":200.7,"n":767,"o":200.85,"t":"2026-10-13T18:45:00Z","v":25700,"vw":200.87111},{"c":200.9873,"h":201.145,"l":200.91,"n":741,"o":201.085,"t":"2026-10-13T19:00:00Z","v":21906,"vw":201.005149},{"c":200.97,"h":200.995,"l":200.62,"n":1028,"o":200.995,"t":"2026-10-13T19:15:00Z","v":25431,"vw":200.804821},{"c":200.44,"h":201.085,"l":200.44,"n":1434,"o":201.01,"t":"2026-10-13T19:30:00Z","v":35953,"vw":200.694473},{"c":200.65,"h":200.895,"l":200.2,"n":4570,"o":200.38,"t":"2026-10-13T19:45:00Z","v":181994,"vw":200.654901},{"c":200.65,"h":200.65,"l":200.65,"n":92,"o":200.65,"t":"2026-10-13T20:00:00Z","v":841573,"vw":200.65},{"c":200.3802,"h":200.3802,"l":200.3802,"n":1,"o":200.3802,"t":"2026-10-14T12:15:00Z","v":332,"vw":200.3802},{"c":200.25,"h":200.25,"l":200.25,"n":7,"o":200.25,"t":"2026-10-14T12:30:00Z","v":174,"vw":200.25},{"c":200.12,"h":200.12,"l":200.12,"n":6,"o":200.12,"t":"2026-10-14T12:45:00Z","v":113,"vw":200.12},{"c":200.2925,"h":201.2271,"l":200.23,"n":717,"o":200.23,"t":"2026-10-14T13:30:00Z","v":37636,"vw":200.429286},{"c":200.525,"h":200.6778,"l":199.85,"n":646,"o":200.33,"t":"2026-10-14T13:45:00Z","v":14175,"vw":200.176695},{"c":199.71,"h":200.58,"l":199.61,"n":1014,"o":200.575,"t":"2026-10-14T14:00:00Z","v":20704,"vw":200.163809},{"c":199.6862,"h":199.7901,"l":199.2601,"n":491,"o":199.65,"t":"2026-10-14T14:15:00Z","v":11845,"vw":199.570545},{"c":199.4788,"h":199.76,"l":199.35,"n":725,"o":199.75,"t":"2026-10-14T14:30:00Z","v":26871,"vw":199.540901},{"c":198.95,"h":199.35,"l":198.95,"n":873,"o":199.33,"t":"2026-10-14T14:45:00Z","v":22527,"vw":199.169424},{"c":199.08,"h":199.2306,"l":198.76,"n":1314,"o":198.93,"t":"2026-10-14T15:00:00Z","v":34668,"vw":199.003409},{"c":198.97,"h":199.325,"l":198.835,"n":1055,"o":199,"t":"2026-10-14T15:15:00Z","v":29813,"vw":199.085516},{"c":199.23,"h":199.37,"l":198.98,"n":582,"o":198.98,"t":"2026-10-14T15:30:00Z","v":15084,"vw":199.231661},{"c":198.91,"h":199.2704,"l":198.91,"n":625,"o":199.23,"t":"2026-10-14T15:45:00Z","v":14105,"vw":199.08757},{"c":199.095,"h":199.095,"l":198.78,"n":730,"o":198.98,"t":"2026-10-14T16:00:00Z","v":20214,"vw":198.940155},{"c":199.37,"h":199.47,"l":198.795,"n":571,"o":199.095,"t":"2026-10-14T16:15:00Z","v":19278,"vw":199.067459},{"c":199.02,"h":199.54,"l":198.975,"n":817,"o":199.29,"t":"2026-10-14T16:30:00Z","v":22183,"vw":199.285832},{"c":198.1,"h":198.99,"l":197.86,"n":979,"o":198.99,"t":"2026-10-14T16:45:00Z","v":33974,"vw":198.509172},{"c":198.58,"h":198.59,"l":197.93,"n":842,"o":198.215,"t":"2026-10-14T17:00:00Z","v":21142,"vw":198.197216},{"c":198.71,"h":198.859,"l":198.31,"n":816,"o":198.55,"t":"2026-10-14T17:15:00Z","v":17865,"vw":198.596755},{"c":198.74,"h":198.975,"l":198.66,"n":760,"o":198.72,"t":"2026-10-14T17:30:00Z","v":19653,"vw":198.80348},{"c":198.78,"h":198.83,"l":198.42,"n":995,"o":198.83,"t":"2026-10-14T17:45:00Z","v":26107,"vw":198.610264},{"c":198.925,"h":198.9951,"l":198.5701,"n":784,"o":198.71,"t":"2026-10-14T18:00:00Z","v":23233,"vw":198.806533},{"c":199.05,"h":199.15,"l":198.82,"n":905,"o":198.925,"t":"2026-10-14T18:15:00Z","v":25880,"vw":198.969848},{"c":199.08,"h":199.11,"l":198.84,"n":764,"o":198.98,"t":"2026-10-14T18:30:00Z","v":22091,"vw":198.954127},{"c":198.7,"h":199.185,"l":198.501,"n":1315,"o":199.11,"t":"2026-10-14T18:45:00Z","v":56346,"vw":198.807434},{"c":198.62,"h":198.97,"l":198.565,"n":909,"o":198.7,"t":"2026-10-14T19:00:00Z","v":35015,"vw":198.711791},{"c":198.54,"h":198.72,"l":198.35,"n":1065,"o":198.6,"t":"2026-10-14T19:15:00Z","v":30581,"vw":198.471561},{"c":198.41,"h":198.56,"l":198.09,"n":1616,"o":198.51,"t":"2026-10-14T19:30:00Z","v":58527,"vw":198.271658},{"c":198.7,"h":198.76,"l":198.23,"n":5306,"o":198.36,"t":"2026-10-14T19:45:00Z","v":212406,"vw":198.455607},{"c":198.7,"h":198.74,"l":198.7,"n":91,"o":198.73,"t":"2026-10-14T20:00:00Z","v":336570,"vw":198.700082},{"c":198.7,"h":198.7,"l":198.7,"n":5,"o":198.7,"t":"2026-10-14T20:15:00Z","v":7622,"vw":198.7},{"c":199.1,"h":199.1,"l":199.1,"n":2,"o":199.1,"t":"2026-10-14T20:45:00Z","v":2682,"vw":199.1},{"c":201.49,"h":201.49,"l":201.49,"n":9,"o":201.49,"t":"2026-10-15T12:15:00Z","v":273,"vw":201.49},{"c":200,"h":200,"l":200,"n":1,"o":200,"t":"2026-10-15T12:45:00Z","v":210,"vw":200},{"c":200.525,"h":202.85,"l":200.525,"n":802,"o":201.99,"t":"2026-10-15T13:30:00Z","v":38389,"vw":201.778176},{"c":200.97,"h":201.68,"l":200.4,"n":1020,"o":200.4,"t":"2026-10-15T13:45:00Z","v":39689,"vw":200.903377},{"c":200.87,"h":201.29,"l":200.4801,"n":1088,"o":200.93,"t":"2026-10-15T14:00:00Z","v":35038,"vw":200.851726},{"c":201.14,"h":201.4099,"l":200.885,"n":618,"o":200.98,"t":"2026-10-15T14:15:00Z","v":20421,"vw":201.024922},{"c":201.18,"h":201.8799,"l":201.14,"n":833,"o":201.14,"t":"2026-10-15T14:30:00Z","v":31951,"vw":201.405528},{"c":200.68,"h":201.17,"l":200.53,"n":698,"o":201.17,"t":"2026-10-15T14:45:00Z","v":18441,"vw":200.813674},{"c":200.655,"h":200.85,"l":200.46,"n":648,"o":200.69,"t":"2026-10-15T15:00:00Z","v":16757,"vw":200.645353},{"c":200.37,"h":200.68,"l":200.1841,"n":675,"o":200.68,"t":"2026-10-15T15:15:00Z","v":23582,"vw":200.386476},{"c":200.92,"h":200.92,"l":200.35,"n":644,"o":200.45,"t":"2026-10-15T15:30:00Z","v":16556,"vw":200.615049},{"c":201.005,"h":201.11,"l":200.665,"n":903,"o":200.91,"t":"2026-10-15T15:45:00Z","v":30760,"vw":200.880344},{"c":201.51,"h":201.67,"l":200.88,"n":1008,"o":201.035,"t":"2026-10-15T16:00:00Z","v":31784,"vw":201.354621},{"c":202.185,"h":202.3,"l":201.35,"n":1115,"o":201.66,"t":"2026-10-15T16:15:00Z","v":45458,"vw":201.97228},{"c":202.69,"h":203.03,"l":202.14,"n":1380,"o":202.17,"t":"2026-10-15T16:30:00Z","v":53773,"vw":202.621053},{"c":203.48,"h":203.48,"l":202.58,"n":1069,"o":202.775,"t":"2026-10-15T16:45:00Z","v":47607,"vw":202.834909},{"c":203.05,"h":203.52,"l":202.82,"n":1207,"o":203.4269,"t":"2026-10-15T17:00:00Z","v":61106,"vw":203.058547},{"c":203.05,"h":203.57,"l":202.985,"n":1260,"o":203.0214,"t":"2026-10-15T17:15:00Z","v":77915,"vw":203.340035},{"c":203.005,"h":203.25,"l":202.805,"n":1020,"o":203.215,"t":"2026-10-15T17:30:00Z","v":47454,"vw":203.023788},{"c":202.8575,"h":203.1599,"l":202.78,"n":905,"o":202.95,"t":"2026-10-15T17:45:00Z","v":35053,"vw":202.976837},{"c":203.425,"h":203.49,"l":202.91,"n":979,"o":202.93,"t":"2026-10-15T18:00:00Z","v":28550,"vw":203.223086},{"c":203.755,"h":204.025,"l":203.14,"n":1338,"o":203.32,"t":"2026-10-15T18:15:00Z","v":47656,"vw":203.610532},{"c":203.1,"h":203.84,"l":203.08,"n":1330,"o":203.725,"t":"2026-10-15T18:30:00Z","v":45226,"vw":203.38424},{"c":202.59,"h":203.38,"l":202.4,"n":1174,"o":203.095,"t":"2026-10-15T18:45:00Z","v":43689,"vw":202.979585},{"c":202.78,"h":202.88,"l":202.22,"n":1262,"o":202.565,"t":"2026-10-15T19:00:00Z","v":49735,"vw":202.596353},{"c":202.63,"h":202.9,"l":202.49,"n":1514,"o":202.795,"t":"2026-10-15T19:15:00Z","v":52804,"vw":202.685559},{"c":202.45,"h":202.69,"l":202.26,"n":2106,"o":202.62,"t":"2026-10-15T19:30:00Z","v":84350,"vw":202.470784},{"c":203.27,"h":203.44,"l":202.32,"n":6474,"o":202.45,"t":"2026-10-15T19:45:00Z","v":356794,"vw":203.135491},{"c":203.39,"h":203.39,"l":203.27,"n":93,"o":203.27,"t":"2026-10-15T20:00:00Z","v":825352,"vw":203.389675},{"c":204.645,"h":205,"l":203.61,"n":506,"o":204.46,"t":"2026-10-16T13:30:00Z","v":93280,"vw":204.472818},{"c":205.47,"h":205.78,"l":204.8425,"n":656,"o":204.89,"t":"2026-10-16T13:45:00Z","v":19348,"vw":205.399054},{"c":205.61,"h":206.11,"l":205.475,"n":827,"o":205.475,"t":"2026-10-16T14:00:00Z","v":24254,"vw":205.715139},{"c":205.905,"h":205.95,"l":205.12,"n":864,"o":205.61,"t":"2026-10-16T14:15:00Z","v":24251,"vw":205.566665},{"c":205.235,"h":205.935,"l":205.19,"n":952,"o":205.9,"t":"2026-10-16T14:30:00Z","v":27188,"vw":205.593938},{"c":205.405,"h":205.49,"l":205.11,"n":963,"o":205.2,"t":"2026-10-16T14:45:00Z","v":36704,"vw":205.291146},{"c":206.26,"h":206.35,"l":205.39,"n":1582,"o":205.39,"t":"2026-10-16T15:00:00Z","v":79716,"vw":205.916553},{"c":206.185,"h":206.5,"l":206.09,"n":768,"o":206.27,"t":"2026-10-16T15:15:00Z","v":17734,"vw":206.269397},{"c":205.485,"h":206.35,"l":205.485,"n":809,"o":206.145,"t":"2026-10-16T15:30:00Z","v":21718,"vw":205.980145},{"c":205.295,"h":205.61,"l":205.175,"n":630,"o":205.52,"t":"2026-10-16T15:45:00Z","v":18397,"vw":205.378451},{"c":204.82,"h":205.44,"l":204.82,"n":553,"o":205.09,"t":"2026-10-16T16:00:00Z","v":16019,"vw":205.132258},{"c":204.4588,"h":204.99,"l":204.43,"n":527,"o":204.85,"t":"2026-10-16T16:15:00Z","v":14774,"vw":204.731404},{"c":204.2,"h":204.625,"l":204.11,"n":493,"o":204.39,"t":"2026-10-16T16:30:00Z","v":15717,"vw":204.34469},{"c":204.04,"h":204.14,"l":203.67,"n":678,"o":204.13,"t":"2026-10-16T16:45:00Z","v":22153,"vw":203.919553},{"c":204.2,"h":204.54,"l":204.03,"n":798,"o":204.04,"t":"2026-10-16T17:00:00Z","v":44137,"vw":204.307818},{"c":204.18,"h":204.27,"l":203.99,"n":817,"o":204.265,"t":"2026-10-16T17:15:00Z","v":28956,"vw":204.104272},{"c":204.89,"h":205.17,"l":204.075,"n":989,"o":204.075,"t":"2026-10-16T17:30:00Z","v":38582,"vw":204.474906},{"c":204.495,"h":205.005,"l":204.3,"n":1110,"o":204.89,"t":"2026-10-16T17:45:00Z","v":46821,"vw":204.502372},{"c":204.45,"h":204.8,"l":204.37,"n":845,"o":204.63,"t":"2026-10-16T18:00:00Z","v":31933,"vw":204.527418},{"c":204.61,"h":204.85,"l":204.4701,"n":738,"o":204.57,"t":"2026-10-16T18:15:00Z","v":24427,"vw":204.671226},{"c":204.84,"h":204.94,"l":204.37,"n":1003,"o":204.53,"t":"2026-10-16T18:30:00Z","v":39612,"vw":204.571961},{"c":204.925,"h":204.925,"l":204.65,"n":878,"o":204.74,"t":"2026-10-16T18:45:00Z","v":27508,"vw":204.788817},{"c":205.25,"h":205.255,"l":204.87,"n":979,"o":204.96,"t":"2026-10-16T19:00:00Z","v":31978,"vw":205.067381},{"c":205.24,"h":205.33,"l":204.96,"n":1298,"o":205.25,"t":"2026-10-16T19:15:00Z","v":65871,"vw":205.149379},{"c":205.31,"h":205.425,"l":204.87,"n":1922,"o":205.27,"t":"2026-10-16T19:30:00Z","v":75223,"vw":205.152247},{"c":205.46,"h":205.61,"l":205.14,"n":4659,"o":205.235,"t":"2026-10-16T19:45:00Z","v":206877,"vw":205.377914},{"c":205.44,"h":205.44,"l":205.44,"n":83,"o":205.44,"t":"2026-10-16T20:00:00Z","v":535164,"vw":205.44},{"c":205.49,"h":205.49,"l":205.49,"n":1,"o":205.49,"t":"2026-10-16T20:30:00Z","v":400,"vw":205.49},{"c":205.03,"h":205.03,"l":205.03,"n":13,"o":205.03,"t":"2026-10-16T20:45:00Z","v":826,"vw":205.03},{"c":205,"h":205,"l":205,"n":1,"o":205,"t":"2026-10-19T10:30:00Z","v":100,"vw":205},{"c":203.4225,"h":204.41,"l":203.37,"n":418,"o":204.41,"t":"2026-10-19T13:30:00Z","v":17895,"vw":204.232906},{"c":203.71,"h":203.71,"l":202.9,"n":554,"o":203.49,"t":"2026-10-19T13:45:00Z","v":11826,"vw":203.230311},{"c":203.5,"h":203.8432,"l":203.36,"n":526,"o":203.46,"t":"2026-10-19T14:00:00Z","v":11592,"vw":203.621939},{"c":203.435,"h":204.0599,"l":203.2601,"n":937,"o":203.73,"t":"2026-10-19T14:15:00Z","v":76534,"vw":203.496556},{"c":202.98,"h":203.4599,"l":202.95,"n":729,"o":203.435,"t":"2026-10-19T14:30:00Z","v":14173,"vw":203.194164},{"c":203.445,"h":203.445,"l":202.96,"n":708,"o":202.98,"t":"2026-10-19T14:45:00Z","v":11496,"vw":203.1702},{"c":203.785,"h":203.8,"l":203.445,"n":527,"o":203.445,"t":"2026-10-19T15:00:00Z","v":9780,"vw":203.71088},{"c":203.71,"h":203.88,"l":203.585,"n":728,"o":203.81,"t":"2026-10-19T15:15:00Z","v":16632,"vw":203.715811},{"c":203.75,"h":203.92,"l":203.495,"n":615,"o":203.63,"t":"2026-10-19T15:30:00Z","v":11497,"vw":203.668051},{"c":203.62,"h":203.79,"l":203.47,"n":583,"o":203.68,"t":"2026-10-19T15:45:00Z","v":11731,"vw":203.644428},{"c":203.34,"h":203.6365,"l":203.275,"n":903,"o":203.62,"t":"2026-10-19T16:00:00Z","v":50223,"vw":203.459767},{"c":203.505,"h":203.57,"l":203.2775,"n":726,"o":203.415,"t":"2026-10-19T16:15:00Z","v":30095,"vw":203.454378},{"c":203.295,"h":203.5,"l":203.15,"n":510,"o":203.5,"t":"2026-10-19T16:30:00Z","v":12916,"vw":203.353797},{"c":203.44,"h":203.49,"l":202.9778,"n":543,"o":203.2851,"t":"2026-10-19T16:45:00Z","v":13965,"vw":203.208923},{"c":203.37,"h":203.545,"l":203.29,"n":571,"o":203.53,"t":"2026-10-19T17:00:00Z","v":15329,"vw":203.408736},{"c":203.235,"h":203.3675,"l":203.05,"n":792,"o":203.32,"t":"2026-10-19T17:15:00Z","v":44209,"vw":203.187012},{"c":202.575,"h":203.16,"l":202.5,"n":787,"o":203.16,"t":"2026-10-19T17:30:00Z","v":28674,"vw":202.787511},{"c":202.75,"h":203.12,"l":202.5,"n":958,"o":202.575,"t":"2026-10-19T17:45:00Z","v":47489,"vw":202.690238},{"c":202.575,"h":202.825,"l":202.575,"n":620,"o":202.825,"t":"2026-10-19T18:00:00Z","v":18224,"vw":202.701517},{"c":202.65,"h":202.8,"l":202.58,"n":557,"o":202.58,"t":"2026-10-19T18:15:00Z","v":12079,"vw":202.673162},{"c":202.36,"h":202.83,"l":202.36,"n":746,"o":202.69,"t":"2026-10-19T18:30:00Z","v":27815,"vw":202.662892},{"c":202.36,"h":202.505,"l":202.28,"n":640,"o":202.33,"t":"2026-10-19T18:45:00Z","v":16157,"vw":202.35619},{"c":202.58,"h":202.59,"l":202.28,"n":764,"o":202.36,"t":"2026-10-19T19:00:00Z","v":21021,"vw":202.434178},{"c":202.705,"h":202.85,"l":202.595,"n":1019,"o":202.61,"t":"2026-10-19T19:15:00Z","v":32003,"vw":202.707687},{"c":202.695,"h":202.86,"l":202.39,"n":1443,"o":202.71,"t":"2026-10-19T19:30:00Z","v":43390,"vw":202.650626},{"c":202.47,"h":202.79,"l":202.412,"n":3698,"o":202.72,"t":"2026-10-19T19:45:00Z","v":131273,"vw":202.598701},{"c":203.7,"h":203.7,"l":202.29,"n":69,"o":202.49,"t":"2026-10-19T20:00:00Z","v":260467,"vw":202.49092},{"c":202.49,"h":202.49,"l":202.49,"n":1,"o":202.49,"t":"2026-10-19T20:45:00Z","v":100,"vw":202.49},{"c":202.7377,"h":202.7377,"l":202.55,"n":5,"o":202.55,"t":"2026-10-19T21:00:00Z","v":242,"vw":202.64385},{"c":203.33,"h":203.33,"l":203.33,"n":1,"o":203.33,"t":"2026-10-20T12:15:00Z","v":100,"vw":203.33},{"c":206.25,"h":206.25,"l":203.64,"n":625,"o":203.93,"t":"2026-10-20T13:30:00Z","v":31685,"vw":204.420016},{"c":205.23,"h":206.81,"l":205.08,"n":1226,"o":206.35,"t":"2026-10-20T13:45:00Z","v":51790,"vw":206.02453},{"c":204.76,"h":205.35,"l":204.1201,"n":857,"o":205.26,"t":"2026-10-20T14:00:00Z","v":30326,"vw":204.705215},{"c":205.51,"h":205.595,"l":204.9199,"n":585,"o":204.9199,"t":"2026-10-20T14:15:00Z","v":17349,"vw":205.359128},{"c":206.005,"h":206.005,"l":205.42,"n":767,"o":205.42,"t":"2026-10-20T14:30:00Z","v":24797,"vw":205.677106},{"c":205.99,"h":206.245,"l":205.84,"n":610,"o":206.01,"t":"2026-10-20T14:45:00Z","v":17567,"vw":205.995587},{"c":205.76,"h":205.975,"l":205.46,"n":830,"o":205.88,"t":"2026-10-20T15:00:00Z","v":79803,"vw":205.730989},{"c":205.77,"h":205.97,"l":205.63,"n":605,"o":205.7975,"t":"2026-10-20T15:15:00Z","v":18440,"vw":205.821723},{"c":206.09,"h":206.24,"l":205.7,"n":623,"o":205.805,"t":"2026-10-20T15:30:00Z","v":17328,"vw":205.861684},{"c":205.675,"h":206.045,"l":205.6525,"n":531,"o":205.995,"t":"2026-10-20T15:45:00Z","v":25053,"vw":205.917198},{"c":205.75,"h":205.83,"l":205.48,"n":418,"o":205.685,"t":"2026-10-20T16:00:00Z","v":11905,"vw":205.709579},{"c":206.055,"h":206.055,"l":205.74,"n":631,"o":205.86,"t":"2026-10-20T16:15:00Z","v":13969,"vw":205.843011},{"c":205.84,"h":206.055,"l":205.65,"n":476,"o":206.055,"t":"2026-10-20T16:30:00Z","v":14460,"vw":205.796365},{"c":205.85,"h":205.94,"l":205.65,"n":356,"o":205.885,"t":"2026-10-20T16:45:00Z","v":10813,"vw":205.793775},{"c":205.77,"h":205.91,"l":205.64,"n":395,"o":205.845,"t":"2026-10-20T17:00:00Z","v":12613,"vw":205.782611},{"c":205.675,"h":205.78,"l":205.62,"n":535,"o":205.7575,"t":"2026-10-20T17:15:00Z","v":19700,"vw":205.659302},{"c":205.64,"h":205.71,"l":205.505,"n":479,"o":205.665,"t":"2026-10-20T17:30:00Z","v":11715,"vw":205.606049},{"c":206.03,"h":206.03,"l":205.635,"n":504,"o":205.635,"t":"2026-10-20T17:45:00Z","v":12214,"vw":205.838047},{"c":205.805,"h":206.065,"l":205.8,"n":617,"o":206.02,"t":"2026-10-20T18:00:00Z","v":18332,"vw":205.910644},{"c":205.99,"h":206.0999,"l":205.7601,"n":589,"o":205.88,"t":"2026-10-20T18:15:00Z","v":18661,"vw":205.933222},{"c":206.205,"h":206.205,"l":205.935,"n":650,"o":206.02,"t":"2026-10-20T18:30:00Z","v":25525,"vw":206.028463},{"c":206.665,"h":206.665,"l":206.16,"n":769,"o":206.2,"t":"2026-10-20T18:45:00Z","v":22134,"vw":206.446035},{"c":206.805,"h":206.92,"l":206.65,"n":783,"o":206.665,"t":"2026-10-20T19:00:00Z","v":22456,"vw":206.760483},{"c":206.68,"h":206.95,"l":206.6,"n":964,"o":206.8,"t":"2026-10-20T19:15:00Z","v":28756,"vw":206.748733},{"c":206.935,"h":206.96,"l":206.65,"n":1378,"o":206.68,"t":"2026-10-20T19:30:00Z","v":40498,"vw":206.791369},{"c":207.03,"h":207.17,"l":206.62,"n":4710,"o":206.935,"t":"2026-10-20T19:45:00Z","v":192860,"vw":206.873137},{"c":206.99,"h":206.99,"l":206.98,"n":85,"o":206.98,"t":"2026-10-20T20:00:00Z","v":316910,"vw":206.989983},{"c":206.58,"h":206.58,"l":206.58,"n":1,"o":206.58,"t":"2026-10-20T20:30:00Z","v":1078,"vw":206.58},{"c":206.3525,"h":207.98,"l":206.03,"n":649,"o":207.03,"t":"2026-10-21T13:30:00Z","v":27931,"vw":207.06649},{"c":205.4822,"h":206.48,"l":205.36,"n":623,"o":206.21,"t":"2026-10-21T13:45:00Z","v":20886,"vw":206.020142},{"c":205.53,"h":205.59,"l":204.88,"n":877,"o":205.34,"t":"2026-10-21T14:00:00Z","v":29634,"vw":205.341996},{"c":205.46,"h":205.535,"l":205.15,"n":412,"o":205.36,"t":"2026-10-21T14:15:00Z","v":9955,"vw":205.330059},{"c":205.93,"h":206.1373,"l":205.45,"n":473,"o":205.46,"t":"2026-10-21T14:30:00Z","v":9968,"vw":205.808871},{"c":206.01,"h":206.24,"l":205.71,"n":523,"o":205.985,"t":"2026-10-21T14:45:00Z","v":12771,"vw":205.921621},{"c":205.53,"h":205.92,"l":205.49,"n":354,"o":205.92,"t":"2026-10-21T15:00:00Z","v":8758,"vw":205.613459},{"c":205.56,"h":205.56,"l":205.27,"n":432,"o":205.465,"t":"2026-10-21T15:15:00Z","v":10984,"vw":205.404886},{"c":205.36,"h":205.59,"l":205.1101,"n":618,"o":205.42,"t":"2026-10-21T15:30:00Z","v":18425,"vw":205.369524},{"c":205.69,"h":205.88,"l":205.51,"n":508,"o":205.51,"t":"2026-10-21T15:45:00Z","v":11072,"vw":205.717733},{"c":206,"h":206,"l":205.81,"n":206,"o":205.81,"t":"2026-10-21T16:00:00Z","v":6340,"vw":205.906645},{"c":206.315,"h":206.45,"l":206.1425,"n":311,"o":206.23,"t":"2026-10-21T16:15:00Z","v":7046,"vw":206.289093},{"c":206.08,"h":206.41,"l":206.08,"n":559,"o":206.34,"t":"2026-10-21T16:30:00Z","v":15195,"vw":206.239568},{"c":206.35,"h":206.35,"l":205.905,"n":373,"o":206,"t":"2026-10-21T16:45:00Z","v":8875,"vw":206.10226},{"c":206.07,"h":206.455,"l":206.07,"n":499,"o":206.455,"t":"2026-10-21T17:00:00Z","v":13038,"vw":206.26392},{"c":206.155,"h":206.375,"l":206.05,"n":325,"o":206.05,"t":"2026-10-21T17:15:00Z","v":7690,"vw":206.151013},{"c":205.97,"h":206.16,"l":205.77,"n":432,"o":206.16,"t":"2026-10-21T17:30:00Z","v":7749,"vw":205.934819},{"c":206.1199,"h":206.1199,"l":205.92,"n":334,"o":205.985,"t":"2026-10-21T17:45:00Z","v":10206,"vw":206.019091},{"c":206.125,"h":206.13,"l":205.9101,"n":469,"o":206.12,"t":"2026-10-21T18:00:00Z","v":16594,"vw":206.028457},{"c":206.31,"h":206.43,"l":206.14,"n":492,"o":206.14,"t":"2026-10-21T18:15:00Z","v":10925,"vw":206.23797},{"c":206.305,"h":206.36,"l":206.24,"n":424,"o":206.24,"t":"2026-10-21T18:30:00Z","v":14014,"vw":206.301327},{"c":205.56,"h":206.22,"l":205.46,"n":701,"o":206.19,"t":"2026-10-21T18:45:00Z","v":27986,"vw":205.983078},{"c":205.08,"h":205.61,"l":204.96,"n":738,"o":205.535,"t":"2026-10-21T19:00:00Z","v":19021,"vw":205.355832},{"c":205.92,"h":205.92,"l":205.085,"n":661,"o":205.085,"t":"2026-10-21T19:15:00Z","v":17782,"vw":205.572454},{"c":205.61,"h":205.92,"l":205.48,"n":996,"o":205.8551,"t":"2026-10-21T19:30:00Z","v":26015,"vw":205.650253},{"c":205.57,"h":205.6325,"l":205.27,"n":3137,"o":205.555,"t":"2026-10-21T19:45:00Z","v":100733,"vw":205.441677},{"c":205.55,"h":205.61,"l":205.55,"n":96,"o":205.61,"t":"2026-10-21T20:00:00Z","v":218957,"vw":205.550028},{"c":205.61,"h":205.96,"l":205.61,"n":15,"o":205.96,"t":"2026-10-21T20:45:00Z","v":1053,"vw":205.923274},{"c":206,"h":206,"l":206,"n":1,"o":206,"t":"2026-10-22T11:00:00Z","v":550,"vw":206},{"c":207.155,"h":207.23,"l":205.7868,"n":531,"o":206.08,"t":"2026-10-22T13:30:00Z","v":34133,"vw":206.412368},{"c":207.97,"h":207.9999,"l":207.13,"n":709,"o":207.155,"t":"2026-10-22T13:45:00Z","v":19243,"vw":207.485197},{"c":209.27,"h":209.27,"l":207.64,"n":749,"o":208.095,"t":"2026-10-22T14:00:00Z","v":33504,"vw":208.197089},{"c":209.18,"h":209.5,"l":208.87,"n":804,"o":209.075,"t":"2026-10-22T14:15:00Z","v":30151,"vw":209.164775},{"c":209.58,"h":209.58,"l":208.82,"n":814,"o":209.17,"t":"2026-10-22T14:30:00Z","v":25125,"vw":209.313776},{"c":209.45,"h":209.71,"l":209.19,"n":698,"o":209.59,"t":"2026-10-22T14:45:00Z","v":23105,"vw":209.448221},{"c":209.885,"h":209.99,"l":209.25,"n":601,"o":209.45,"t":"2026-10-22T15:00:00Z","v":17541,"vw":209.679457},{"c":208.29,"h":209.89,"l":208.07,"n":1217,"o":209.89,"t":"2026-10-22T15:15:00Z","v":45606,"vw":209.050812},{"c":209.67,"h":209.67,"l":208.18,"n":1012,"o":208.29,"t":"2026-10-22T15:30:00Z","v":59808,"vw":208.922428},{"c":210.125,"h":210.135,"l":209.34,"n":1101,"o":209.44,"t":"2026-10-22T15:45:00Z","v":39507,"vw":209.803621},{"c":210.094,"h":210.36,"l":209.685,"n":951,"o":210.07,"t":"2026-10-22T16:00:00Z","v":44122,"vw":209.961696},{"c":210.3901,"h":210.66,"l":210.105,"n":812,"o":210.1195,"t":"2026-10-22T16:15:00Z","v":31909,"vw":210.443279},{"c":210.54,"h":210.71,"l":210.14,"n":979,"o":210.495,"t":"2026-10-22T16:30:00Z","v":43237,"vw":210.467931},{"c":210.99,"h":211.025,"l":210.58,"n":1009,"o":210.62,"t":"2026-10-22T16:45:00Z","v":37022,"vw":210.860813},{"c":211.225,"h":211.25,"l":210.83,"n":781,"o":211.02,"t":"2026-10-22T17:00:00Z","v":27870,"vw":211.007599},{"c":211.615,"h":211.62,"l":211.07,"n":666,"o":211.19,"t":"2026-10-22T17:15:00Z","v":15197,"vw":211.214925},{"c":211.42,"h":211.63,"l":211.31,"n":791,"o":211.595,"t":"2026-10-22T17:30:00Z","v":27147,"vw":211.485868},{"c":211.49,"h":211.49,"l":211.22,"n":758,"o":211.4,"t":"2026-10-22T17:45:00Z","v":13749,"vw":211.354514},{"c":211.295,"h":211.49,"l":210.995,"n":724,"o":211.425,"t":"2026-10-22T18:00:00Z","v":24062,"vw":211.24742},{"c":211.0482,"h":211.43,"l":210.96,"n":906,"o":211.43,"t":"2026-10-22T18:15:00Z","v":19479,"vw":211.217101},{"c":211.09,"h":211.265,"l":210.97,"n":725,"o":211.03,"t":"2026-10-22T18:30:00Z","v":21109,"vw":211.127551},{"c":211.555,"h":211.6,"l":211.09,"n":958,"o":211.09,"t":"2026-10-22T18:45:00Z","v":33807,"vw":211.316547},{"c":212.1,"h":212.3,"l":211.56,"n":1141,"o":211.6,"t":"2026-10-22T19:00:00Z","v":30247,"vw":212.002697},{"c":211.98,"h":212.31,"l":211.85,"n":1476,"o":212.16,"t":"2026-10-22T19:15:00Z","v":48574,"vw":212.114734},{"c":212.415,"h":212.47,"l":211.985,"n":1707,"o":211.985,"t":"2026-10-22T19:30:00Z","v":55361,"vw":212.294942},{"c":212.05,"h":212.74,"l":211.97,"n":4476,"o":212.43,"t":"2026-10-22T19:45:00Z","v":175350,"vw":212.252671},{"c":210.32,"h":212.06,"l":210.32,"n":100,"o":212.06,"t":"2026-10-22T20:00:00Z","v":293262,"vw":212.037494},{"c":211.64,"h":211.64,"l":211.62,"n":5,"o":211.62,"t":"2026-10-22T20:45:00Z","v":1362,"vw":211.622062}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9154347099169671,"strike":242.49104517256316,"iv":0.3439419966961037,"gamma":0.009576308348558278,"theta":-0.0639727916228062,"vega":0.10471064268976503,"rho":0.014962266950796797,"breakevenPct":14.792718299603909},{"delta":0.15,"premium":1.0556084126189285,"strike":227.83675513269904,"iv":0.2188032548823235,"gamma":0.016839158738107162,"theta":-0.05313174762143215,"vega":0.13158918377566348,"rho":0.022498549200357605,"breakevenPct":7.947728515996034},{"delta":0.2,"premium":1.5250625938908366,"strike":225.33299949924887,"iv":0.22008017025538307,"gamma":0.019893740610916377,"theta":-0.06404812218327492,"vega":0.15657666499749623,"rho":0.030195954332186963,"breakevenPct":6.988333377258877},{"delta":0.25,"premium":1.9945167751627442,"strike":222.8292438657987,"iv":0.22135708562844267,"gamma":0.022948322483725588,"theta":-0.07496449674511768,"vega":0.18156414621932898,"rho":0.03789335946401631,"breakevenPct":6.02893823852172},{"delta":0.3,"premium":2.4639709564346526,"strike":220.32548823234853,"iv":0.22263400100150224,"gamma":0.026002904356534802,"theta":-0.08588087130696044,"vega":0.20655162744116173,"rho":0.04559076459584566,"breakevenPct":5.069543099784563},{"delta":0.35,"premium":3.21261038502296,"strike":218.46344048039563,"iv":0.22456704344754502,"gamma":0.026615118332744613,"theta":-0.09026555987283645,"vega":0.2132726245143059,"rho":0.05334744704915336,"breakevenPct":4.5444495686750574},{"delta":0.4,"premium":4.0029671494171675,"strike":216.69728011303425,"iv":0.2265981278700106,"gamma":0.026862380784175202,"theta":-0.09367424938184388,"vega":0.21726414694454255,"rho":0.06111298703325669,"breakevenPct":4.084251680084626},{"delta":0.45,"premium":4.793323913811374,"strike":214.9311197456729,"iv":0.22862921229247615,"gamma":0.02710964323560579,"theta":-0.09708293889085129,"vega":0.22125566937477922,"rho":0.06887852701736,"breakevenPct":3.6240537914941955},{"delta":0.5,"premium":5.583680678205581,"strike":213.16495937831155,"iv":0.23066029671494173,"gamma":0.02735690568703638,"theta":-0.1004916283998587,"vega":0.2252471918050159,"rho":0.07664406700146331,"breakevenPct":3.163855902903764},{"delta":0.55,"premium":6.374037442599788,"strike":211.3987990109502,"iv":0.23269138113740728,"gamma":0.027604168138466972,"theta":-0.10390031790886613,"vega":0.22923871423525255,"rho":0.08440960698556665,"breakevenPct":2.7036580143133326},{"delta":0.6,"premium":7.353839080459769,"strike":209.52183908045978,"iv":0.23568188505747126,"gamma":0.02730271264367816,"theta":-0.10585885057471264,"vega":0.22911503448275863,"rho":0.09208499815083498,"breakevenPct":2.28054997213712},{"delta":0.65,"premium":9.054988505747126,"strike":207.22298850574714,"iv":0.2423255632183908,"gamma":0.02491190804597701,"theta":-0.10229563218390805,"vega":0.21332193103448277,"rho":0.09941713035207786,"breakevenPct":1.9986686528458133},{"delta":0.7,"premium":10.75613793103448,"strike":204.9241379310345,"iv":0.24896924137931034,"gamma":0.022521103448275865,"theta":-0.09873241379310345,"vega":0.19752882758620693,"rho":0.10674926255332072,"breakevenPct":1.7167873335545072},{"delta":0.75,"premium":12.457287356321839,"strike":202.62528735632185,"iv":0.25561291954022985,"gamma":0.020130298850574713,"theta":-0.09516919540229886,"vega":0.18173572413793104,"rho":0.1140813947545636,"breakevenPct":1.4349060142632006},{"delta":0.8,"premium":14.158436781609197,"strike":200.3264367816092,"iv":0.2622565977011494,"gamma":0.017739494252873564,"theta":-0.09160597701149426,"vega":0.16594262068965518,"rho":0.12141352695580647,"breakevenPct":1.153024694971894},{"delta":0.85,"premium":17.61930860033727,"strike":196.38279932546374,"iv":0.2814306913996627,"gamma":0.013855143338954469,"theta":-0.08437200674536256,"vega":0.13845193929173694,"rho":0.12752377043338275,"breakevenPct":0.9253480125452826},{"delta":0.9,"premium":21.261881188118817,"strike":192.22772277227722,"iv":0.2855168316831683,"gamma":0.010115841584158415,"theta":-0.06921386138613861,"vega":0.10335049504950493,"rho":0.1334608151594458,"breakevenPct":0.6836464631182977}],"put":[{"delta":0.1,"premium":0.7542857142857142,"strike":194.14285714285714,"iv":0.2597342857142857,"gamma":0.01136857142857143,"theta":-0.04444,"vega":0.10483142857142858,"rho":-0.01863639991589357,"breakevenPct":8.796184008408114},{"delta":0.15,"premium":1.2088688946015425,"strike":198.0591259640103,"iv":0.2490598971722365,"gamma":0.01544858611825193,"theta":-0.05540822622107969,"vega":0.13741362467866325,"rho":-0.02786141119977856,"breakevenPct":7.1636214537781795},{"delta":0.2,"premium":1.7335517693315858,"strike":200.86500655307995,"iv":0.24678243774574052,"gamma":0.018616906946264746,"theta":-0.0645694626474443,"vega":0.16341349934469201,"rho":-0.03704159753864891,"breakevenPct":6.087787783555758},{"delta":0.25,"premium":2.323328964613368,"strike":203.04936653560506,"iv":0.24269768457841853,"gamma":0.02093232852774137,"theta":-0.06878527741371777,"vega":0.17986173001310615,"rho":-0.04618514629066331,"breakevenPct":5.3357679819884405},{"delta":0.3,"premium":2.9131061598951504,"strike":205.2337265181302,"iv":0.23861293141109655,"gamma":0.023247750109217997,"theta":-0.07300109217999126,"vega":0.19630996068152032,"rho":-0.05532869504267771,"breakevenPct":4.583748180421123},{"delta":0.35,"premium":3.502883355176932,"strike":207.4180865006553,"iv":0.23452817824377456,"gamma":0.025563171690694622,"theta":-0.07721690694626474,"vega":0.21275819134993446,"rho":-0.06447224379469212,"breakevenPct":3.8317283788538057},{"delta":0.4,"premium":4.0926605504587155,"strike":209.60244648318042,"iv":0.2304434250764526,"gamma":0.02787859327217125,"theta":-0.08143272171253822,"vega":0.22920642201834862,"rho":-0.07361579254670653,"breakevenPct":3.0797085772864876},{"delta":0.45,"premium":4.9789127423822706,"strike":211.41620498614958,"iv":0.22802887811634348,"gamma":0.02808756925207756,"theta":-0.07925429362880886,"vega":0.22884359418282546,"rho":-0.08276148681600233,"breakevenPct":2.6422881325375718},{"delta":0.5,"premium":5.9311288088642655,"strike":213.14750692520775,"iv":0.22598594182825485,"gamma":0.027827873961218837,"theta":-0.07565318559556787,"vega":0.2247404085872576,"rho":-0.09190765844977884,"breakevenPct":2.274864121701797},{"delta":0.55,"premium":6.8833448753462605,"strike":214.87880886426592,"iv":0.2239430055401662,"gamma":0.02756817867036011,"theta":-0.07205207756232687,"vega":0.22063722299168972,"rho":-0.10105383008355537,"breakevenPct":1.9074401108660215},{"delta":0.6,"premium":7.835560941828254,"strike":216.6101108033241,"iv":0.22190006925207756,"gamma":0.027308483379501387,"theta":-0.06845096952908587,"vega":0.21653403739612187,"rho":-0.11020000171733187,"breakevenPct":1.5400161000302468},{"delta":0.65,"premium":8.78777700831025,"strike":218.34141274238226,"iv":0.21985713296398893,"gamma":0.02704878808864266,"theta":-0.06484986149584487,"vega":0.21243085180055402,"rho":-0.11934617335110839,"breakevenPct":1.1725920891944717},{"delta":0.7,"premium":9.797093023255814,"strike":220.11627906976744,"iv":0.21805348837209304,"gamma":0.02665813953488372,"theta":-0.060989534883720935,"vega":0.20747790697674418,"rho":-0.12852283611796309,"breakevenPct":0.8115515721035432},{"delta":0.75,"premium":12.108831672203767,"strike":222.88482834994463,"iv":0.2217079734219269,"gamma":0.02328050941306755,"theta":-0.051216555924695456,"vega":0.1831423588039867,"rho":-0.13839498711074444,"breakevenPct":0.5961155075736291},{"delta":0.8,"premium":14.420570321151718,"strike":225.6533776301218,"iv":0.2253624584717608,"gamma":0.01990287929125138,"theta":-0.04144357696566998,"vega":0.1588068106312292,"rho":-0.14826713810352582,"breakevenPct":0.3806794430437149},{"delta":0.85,"premium":16.732308970099666,"strike":228.421926910299,"iv":0.22901694352159468,"gamma":0.016525249169435215,"theta":-0.03167059800664452,"vega":0.13447126245847174,"rho":-0.15813928909630715,"breakevenPct":0.16524337851380122},{"delta":0.9,"premium":32.09102564102566,"strike":243.91941391941393,"iv":0.3611868131868133,"gamma":0.00822417582417582,"theta":-0.040614652014652,"vega":0.10459084249084245,"rho":-0.1778311318163187,"breakevenPct":0.09979802000175333}]},"raw":{"call":[{"delta":0.1,"premium":0.9154347099169671,"strike":242.49104517256316,"iv":0.3439419966961037,"gamma":0.009576308348558278,"theta":-0.0639727916228062,"vega":0.10471064268976503,"rho":0.014962266950796797,"breakevenPct":14.792718299603909},{"delta":0.15,"premium":1.0556084126189285,"strike":227.83675513269904,"iv":0.2188032548823235,"gamma":0.016839158738107162,"theta":-0.05313174762143215,"vega":0.13158918377566348,"rho":0.022498549200357605,"breakevenPct":7.947728515996034},{"delta":0.2,"premium":1.5250625938908366,"strike":225.33299949924887,"iv":0.22008017025538307,"gamma":0.019893740610916377,"theta":-0.06404812218327492,"vega":0.15657666499749623,"rho":0.030195954332186963,"breakevenPct":6.988333377258877},{"delta":0.25,"premium":1.9945167751627442,"strike":222.8292438657987,"iv":0.22135708562844267,"gamma":0.022948322483725588,"theta":-0.07496449674511768,"vega":0.18156414621932898,"rho":0.03789335946401631,"breakevenPct":6.02893823852172},{"delta":0.3,"premium":2.4639709564346526,"strike":220.32548823234853,"iv":0.22263400100150224,"gamma":0.026002904356534802,"theta":-0.08588087130696044,"vega":0.20655162744116173,"rho":0.04559076459584566,"breakevenPct":5.069543099784563},{"delta":0.35,"premium":3.21261038502296,"strike":218.46344048039563,"iv":0.22456704344754502,"gamma":0.026615118332744613,"theta":-0.09026555987283645,"vega":0.2132726245143059,"rho":0.05334744704915336,"breakevenPct":4.5444495686750574},{"delta":0.4,"premium":4.0029671494171675,"strike":216.69728011303425,"iv":0.2265981278700106,"gamma":0.026862380784175202,"theta":-0.09367424938184388,"vega":0.21726414694454255,"rho":0.06111298703325669,"breakevenPct":4.084251680084626},{"delta":0.45,"premium":4.793323913811374,"strike":214.9311197456729,"iv":0.22862921229247615,"gamma":0.02710964323560579,"theta":-0.09708293889085129,"vega":0.22125566937477922,"rho":0.06887852701736,"breakevenPct":3.6240537914941955},{"delta":0.5,"premium":5.583680678205581,"strike":213.16495937831155,"iv":0.23066029671494173,"gamma":0.02735690568703638,"theta":-0.1004916283998587,"vega":0.2252471918050159,"rho":0.07664406700146331,"breakevenPct":3.163855902903764},{"delta":0.55,"premium":6.374037442599788,"strike":211.3987990109502,"iv":0.23269138113740728,"gamma":0.027604168138466972,"theta":-0.10390031790886613,"vega":0.22923871423525255,"rho":0.08440960698556665,"breakevenPct":2.7036580143133326},{"delta":0.6,"premium":7.353839080459769,"strike":209.52183908045978,"iv":0.23568188505747126,"gamma":0.02730271264367816,"theta":-0.10585885057471264,"vega":0.22911503448275863,"rho":0.09208499815083498,"breakevenPct":2.28054997213712},{"delta":0.65,"premium":9.054988505747126,"strike":207.22298850574714,"iv":0.2423255632183908,"gamma":0.02491190804597701,"theta":-0.10229563218390805,"vega":0.21332193103448277,"rho":0.09941713035207786,"breakevenPct":1.9986686528458133},{"delta":0.7,"premium":10.75613793103448,"strike":204.9241379310345,"iv":0.24896924137931034,"gamma":0.022521103448275865,"theta":-0.09873241379310345,"vega":0.19752882758620693,"rho":0.10674926255332072,"breakevenPct":1.7167873335545072},{"delta":0.75,"premium":12.457287356321839,"strike":202.62528735632185,"iv":0.25561291954022985,"gamma":0.020130298850574713,"theta":-0.09516919540229886,"vega":0.18173572413793104,"rho":0.1140813947545636,"breakevenPct":1.4349060142632006},{"delta":0.8,"premium":14.158436781609197,"strike":200.3264367816092,"iv":0.2622565977011494,"gamma":0.017739494252873564,"theta":-0.09160597701149426,"vega":0.16594262068965518,"rho":0.12141352695580647,"breakevenPct":1.153024694971894},{"delta":0.85,"premium":17.61930860033727,"strike":196.38279932546374,"iv":0.2814306913996627,"gamma":0.013855143338954469,"theta":-0.08437200674536256,"vega":0.13845193929173694,"rho":0.12752377043338275,"breakevenPct":0.9253480125452826},{"delta":0.9,"premium":21.261881188118817,"strike":192.22772277227722,"iv":0.2855168316831683,"gamma":0.010115841584158415,"theta":-0.06921386138613861,"vega":0.10335049504950493,"rho":0.1334608151594458,"breakevenPct":0.6836464631182977}],"put":[{"delta":0.1,"premium":0.7542857142857142,"strike":194.14285714285714,"iv":0.2597342857142857,"gamma":0.01136857142857143,"theta":-0.04444,"vega":0.10483142857142858,"rho":-0.01863639991589357,"breakevenPct":8.796184008408114},{"delta":0.15,"premium":1.2088688946015425,"strike":198.0591259640103,"iv":0.2490598971722365,"gamma":0.01544858611825193,"theta":-0.05540822622107969,"vega":0.13741362467866325,"rho":-0.02786141119977856,"breakevenPct":7.1636214537781795},{"delta":0.2,"premium":1.7335517693315858,"strike":200.86500655307995,"iv":0.24678243774574052,"gamma":0.018616906946264746,"theta":-0.0645694626474443,"vega":0.16341349934469201,"rho":-0.03704159753864891,"breakevenPct":6.087787783555758},{"delta":0.25,"premium":2.323328964613368,"strike":203.04936653560506,"iv":0.24269768457841853,"gamma":0.02093232852774137,"theta":-0.06878527741371777,"vega":0.17986173001310615,"rho":-0.04618514629066331,"breakevenPct":5.3357679819884405},{"delta":0.3,"premium":2.9131061598951504,"strike":205.2337265181302,"iv":0.23861293141109655,"gamma":0.023247750109217997,"theta":-0.07300109217999126,"vega":0.19630996068152032,"rho":-0.05532869504267771,"breakevenPct":4.583748180421123},{"delta":0.35,"premium":3.502883355176932,"strike":207.4180865006553,"iv":0.23452817824377456,"gamma":0.025563171690694622,"theta":-0.07721690694626474,"vega":0.21275819134993446,"rho":-0.06447224379469212,"breakevenPct":3.8317283788538057},{"delta":0.4,"premium":4.0926605504587155,"strike":209.60244648318042,"iv":0.2304434250764526,"gamma":0.02787859327217125,"theta":-0.08143272171253822,"vega":0.22920642201834862,"rho":-0.07361579254670653,"breakevenPct":3.0797085772864876},{"delta":0.45,"premium":4.9789127423822706,"strike":211.41620498614958,"iv":0.22802887811634348,"gamma":0.02808756925207756,"theta":-0.07925429362880886,"vega":0.22884359418282546,"rho":-0.08276148681600233,"breakevenPct":2.6422881325375718},{"delta":0.5,"premium":5.9311288088642655,"strike":213.14750692520775,"iv":0.22598594182825485,"gamma":0.027827873961218837,"theta":-0.07565318559556787,"vega":0.2247404085872576,"rho":-0.09190765844977884,"breakevenPct":2.274864121701797},{"delta":0.55,"premium":6.8833448753462605,"strike":214.87880886426592,"iv":0.2239430055401662,"gamma":0.02756817867036011,"theta":-0.07205207756232687,"vega":0.22063722299168972,"rho":-0.10105383008355537,"breakevenPct":1.9074401108660215},{"delta":0.6,"premium":7.835560941828254,"strike":216.6101108033241,"iv":0.22190006925207756,"gamma":0.027308483379501387,"theta":-0.06845096952908587,"vega":0.21653403739612187,"rho":-0.11020000171733187,"breakevenPct":1.5400161000302468},{"delta":0.65,"premium":8.78777700831025,"strike":218.34141274238226,"iv":0.21985713296398893,"gamma":0.02704878808864266,"theta":-0.06484986149584487,"vega":0.21243085180055402,"rho":-0.11934617335110839,"breakevenPct":1.1725920891944717},{"delta":0.7,"premium":9.797093023255814,"strike":220.11627906976744,"iv":0.21805348837209304,"gamma":0.02665813953488372,"theta":-0.060989534883720935,"vega":0.20747790697674418,"rho":-0.12852283611796309,"breakevenPct":0.8115515721035432},{"delta":0.75,"premium":12.108831672203767,"strike":222.88482834994463,"iv":0.2217079734219269,"gamma":0.02328050941306755,"theta":-0.051216555924695456,"vega":0.1831423588039867,"rho":-0.13839498711074444,"breakevenPct":0.5961155075736291},{"delta":0.8,"premium":14.420570321151718,"strike":225.6533776301218,"iv":0.2253624584717608,"gamma":0.01990287929125138,"theta":-0.04144357696566998,"vega":0.1588068106312292,"rho":-0.14826713810352582,"breakevenPct":0.3806794430437149},{"delta":0.85,"premium":16.732308970099666,"strike":228.421926910299,"iv":0.22901694352159468,"gamma":0.016525249169435215,"theta":-0.03167059800664452,"vega":0.13447126245847174,"rho":-0.15813928909630715,"breakevenPct":0.16524337851380122},{"delta":0.9,"premium":32.09102564102566,"strike":243.91941391941393,"iv":0.3611868131868133,"gamma":0.00822417582417582,"theta":-0.040614652014652,"vega":0.10459084249084245,"rho":-0.1778311318163187,"breakevenPct":0.09979802000175333}]}},"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"}}