{"symbol":"TM","url":"https://intraalpha.com/companies/TM","capturedAt":"2026-10-23T01:10:08.467Z","state":"ready","quote":{"symbol":"TM","last_price":198.22,"prev_close":194.86,"regular_close":198.22,"change":3.36,"change_pct":1.7243,"regular_change":3.36,"regular_change_pct":1.7243,"extended_change":0,"extended_change_pct":0,"bid":193.62,"ask":199.45,"bid_size":100,"ask_size":100,"volume":260201,"vwap":197.939105,"open":195.7,"high":198.58,"low":195.7,"close":198.22,"trade_count":12426,"last_trade_at":"2026-10-22T23:00:00.000948294Z","last_quote_at":"2026-10-23T00:00:00.217258835Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:09:50.306497293-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TM","fetched_at":"2026-10-23T01:10:08.100868+00:00","name":"Toyota Motor Corporation ADR","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO MANUFACTURERS","country":"USA","description":"Toyota Motor Corporation designs, manufactures, assembles and sells passenger cars, minivans and commercial vehicles, and related parts and accessories. The company is headquartered in Toyota, Japan.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":229507400000,"ebitda":5600540885000,"pe_ratio":8.56,"peg_ratio":1.539,"book_value":12.44,"dividend_per_share":95,"dividend_yield":0.0322,"eps":22.76,"revenue_ttm":51957024686000,"gross_profit_ttm":8711846232000,"profit_margin":0.0863,"operating_margin_ttm":0.0786,"return_on_assets_ttm":0.0234,"return_on_equity_ttm":0.124,"quarterly_earnings_growth":0.869,"quarterly_revenue_growth":0.104,"analyst_target_price":234.08,"analyst_number":2,"beta":0.375,"fifty_two_week_high":240.92,"fifty_two_week_low":163.3,"fifty_day_ma":191.11,"two_hundred_day_ma":199.58,"shares_outstanding":1177807000,"forward_pe":10.94,"price_to_sales":0.0044,"price_to_book":0.951,"ev_to_revenue":1.278,"ev_to_ebitda":7.65},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:10:08.100868+00:00"},"optionObservedAt":"2026-10-22T19:55:15.864Z","bars":[{"c":195.52,"h":195.52,"l":195.52,"n":22,"o":195.52,"t":"2026-10-16T08:00:00Z","v":344,"vw":195.52},{"c":194.94,"h":195.02,"l":194.94,"n":22,"o":195.02,"t":"2026-10-16T11:00:00Z","v":547,"vw":194.98},{"c":194,"h":194,"l":194,"n":2,"o":194,"t":"2026-10-16T11:10:00Z","v":200,"vw":194},{"c":195.58,"h":196,"l":195.41,"n":562,"o":195.58,"t":"2026-10-16T13:30:00Z","v":11476,"vw":195.62598},{"c":195.9885,"h":196.15,"l":195.59,"n":285,"o":195.59,"t":"2026-10-16T13:35:00Z","v":8488,"vw":195.911717},{"c":196.06,"h":196.33,"l":195.94,"n":260,"o":195.94,"t":"2026-10-16T13:40:00Z","v":7179,"vw":196.155114},{"c":196.1,"h":196.12,"l":195.68,"n":169,"o":196.1094,"t":"2026-10-16T13:45:00Z","v":4456,"vw":195.970992},{"c":196.05,"h":196.11,"l":196.0135,"n":152,"o":196.1,"t":"2026-10-16T13:50:00Z","v":4288,"vw":196.059997},{"c":196.13,"h":196.19,"l":195.99,"n":248,"o":196.14,"t":"2026-10-16T13:55:00Z","v":16444,"vw":196.097489},{"c":195.91,"h":196.12,"l":195.9,"n":190,"o":196.07,"t":"2026-10-16T14:00:00Z","v":4505,"vw":196.003623},{"c":195.645,"h":195.68,"l":195.56,"n":118,"o":195.68,"t":"2026-10-16T14:05:00Z","v":2269,"vw":195.635971},{"c":195.405,"h":195.7,"l":195.405,"n":184,"o":195.56,"t":"2026-10-16T14:10:00Z","v":3597,"vw":195.598871},{"c":195.205,"h":195.46,"l":195.205,"n":104,"o":195.401,"t":"2026-10-16T14:15:00Z","v":2486,"vw":195.360574},{"c":195.49,"h":195.5,"l":195.44,"n":82,"o":195.44,"t":"2026-10-16T14:20:00Z","v":1956,"vw":195.494167},{"c":195.5,"h":195.505,"l":195.435,"n":315,"o":195.435,"t":"2026-10-16T14:25:00Z","v":2644,"vw":195.492035},{"c":195.41,"h":195.51,"l":195.355,"n":61,"o":195.5,"t":"2026-10-16T14:30:00Z","v":1629,"vw":195.440909},{"c":195.42,"h":195.48,"l":195.35,"n":212,"o":195.3698,"t":"2026-10-16T14:35:00Z","v":4864,"vw":195.423125},{"c":195.31,"h":195.455,"l":195.3001,"n":86,"o":195.42,"t":"2026-10-16T14:40:00Z","v":2273,"vw":195.361288},{"c":195.4,"h":195.5,"l":195.33,"n":268,"o":195.335,"t":"2026-10-16T14:45:00Z","v":21243,"vw":195.446698},{"c":195.51,"h":195.55,"l":195.3707,"n":221,"o":195.4,"t":"2026-10-16T14:50:00Z","v":18692,"vw":195.414639},{"c":195.77,"h":195.81,"l":195.5,"n":231,"o":195.58,"t":"2026-10-16T14:55:00Z","v":8862,"vw":195.652029},{"c":195.8,"h":195.85,"l":195.77,"n":123,"o":195.77,"t":"2026-10-16T15:00:00Z","v":2745,"vw":195.822799},{"c":196.01,"h":196.15,"l":195.825,"n":306,"o":195.825,"t":"2026-10-16T15:05:00Z","v":11674,"vw":196.031225},{"c":196.35,"h":196.35,"l":195.95,"n":162,"o":195.97,"t":"2026-10-16T15:10:00Z","v":5571,"vw":196.093633},{"c":196.18,"h":196.4134,"l":196.18,"n":70,"o":196.385,"t":"2026-10-16T15:15:00Z","v":1109,"vw":196.320725},{"c":195.965,"h":196.105,"l":195.92,"n":131,"o":196.105,"t":"2026-10-16T15:20:00Z","v":2693,"vw":196.047692},{"c":195.905,"h":196.0726,"l":195.83,"n":78,"o":195.88,"t":"2026-10-16T15:25:00Z","v":1370,"vw":195.945748},{"c":195.7064,"h":196,"l":195.7064,"n":271,"o":195.915,"t":"2026-10-16T15:30:00Z","v":8694,"vw":195.928233},{"c":195.79,"h":195.89,"l":195.6801,"n":43,"o":195.6801,"t":"2026-10-16T15:35:00Z","v":1132,"vw":195.799986},{"c":195.2828,"h":195.72,"l":195.2828,"n":168,"o":195.7,"t":"2026-10-16T15:40:00Z","v":3157,"vw":195.565482},{"c":195.39,"h":195.475,"l":195.345,"n":48,"o":195.475,"t":"2026-10-16T15:45:00Z","v":1297,"vw":195.41},{"c":195.315,"h":195.315,"l":195.315,"n":29,"o":195.315,"t":"2026-10-16T15:50:00Z","v":1478,"vw":195.315},{"c":194.98,"h":195.31,"l":194.9601,"n":130,"o":195.31,"t":"2026-10-16T15:55:00Z","v":2511,"vw":195.065923},{"c":194.88,"h":195.075,"l":194.71,"n":179,"o":195,"t":"2026-10-16T16:00:00Z","v":3367,"vw":194.914575},{"c":195.005,"h":195.05,"l":194.995,"n":127,"o":195.05,"t":"2026-10-16T16:05:00Z","v":4666,"vw":195.015137},{"c":195.205,"h":195.205,"l":194.9717,"n":204,"o":195.05,"t":"2026-10-16T16:10:00Z","v":13910,"vw":195.108398},{"c":195.11,"h":195.24,"l":194.94,"n":149,"o":195.21,"t":"2026-10-16T16:15:00Z","v":4498,"vw":195.081522},{"c":195.09,"h":195.105,"l":195,"n":47,"o":195.105,"t":"2026-10-16T16:20:00Z","v":1004,"vw":195.051818},{"c":195.105,"h":195.105,"l":194.995,"n":108,"o":194.995,"t":"2026-10-16T16:25:00Z","v":2613,"vw":195.02503},{"c":195.1163,"h":195.1163,"l":195.03,"n":81,"o":195.1,"t":"2026-10-16T16:30:00Z","v":1350,"vw":195.079684},{"c":194.89,"h":194.97,"l":194.87,"n":97,"o":194.94,"t":"2026-10-16T16:35:00Z","v":2642,"vw":194.901932},{"c":194.88,"h":194.9,"l":194.88,"n":30,"o":194.885,"t":"2026-10-16T16:40:00Z","v":1591,"vw":194.888383},{"c":194.71,"h":194.87,"l":194.71,"n":172,"o":194.82,"t":"2026-10-16T16:45:00Z","v":3945,"vw":194.808},{"c":194.77,"h":194.77,"l":194.665,"n":102,"o":194.7,"t":"2026-10-16T16:50:00Z","v":2128,"vw":194.7445},{"c":194.8,"h":194.8,"l":194.72,"n":72,"o":194.74,"t":"2026-10-16T16:55:00Z","v":1876,"vw":194.77376},{"c":194.57,"h":194.8599,"l":194.53,"n":180,"o":194.795,"t":"2026-10-16T17:00:00Z","v":2902,"vw":194.627036},{"c":194.25,"h":194.4101,"l":194.25,"n":83,"o":194.4101,"t":"2026-10-16T17:05:00Z","v":1114,"vw":194.367525},{"c":194.375,"h":194.38,"l":194.355,"n":69,"o":194.38,"t":"2026-10-16T17:10:00Z","v":2007,"vw":194.37},{"c":194.265,"h":194.37,"l":194.19,"n":92,"o":194.37,"t":"2026-10-16T17:15:00Z","v":2605,"vw":194.241176},{"c":194.18,"h":194.27,"l":194.06,"n":115,"o":194.19,"t":"2026-10-16T17:20:00Z","v":2371,"vw":194.160492},{"c":194.37,"h":194.39,"l":194.1101,"n":231,"o":194.31,"t":"2026-10-16T17:25:00Z","v":15784,"vw":194.326469},{"c":194.445,"h":194.45,"l":194.3,"n":246,"o":194.33,"t":"2026-10-16T17:30:00Z","v":13830,"vw":194.386056},{"c":194.465,"h":194.61,"l":194.415,"n":245,"o":194.415,"t":"2026-10-16T17:35:00Z","v":9343,"vw":194.466262},{"c":194.485,"h":194.85,"l":194.48,"n":255,"o":194.51,"t":"2026-10-16T17:40:00Z","v":6243,"vw":194.573957},{"c":194.5225,"h":194.5225,"l":194.39,"n":134,"o":194.42,"t":"2026-10-16T17:45:00Z","v":2307,"vw":194.439663},{"c":194.425,"h":194.425,"l":194.41,"n":72,"o":194.42,"t":"2026-10-16T17:50:00Z","v":1008,"vw":194.419505},{"c":194.35,"h":194.35,"l":194.2699,"n":119,"o":194.35,"t":"2026-10-16T17:55:00Z","v":2269,"vw":194.33761},{"c":194.085,"h":194.27,"l":194.085,"n":193,"o":194.27,"t":"2026-10-16T18:00:00Z","v":3220,"vw":194.205714},{"c":194.23,"h":194.28,"l":194.18,"n":215,"o":194.215,"t":"2026-10-16T18:05:00Z","v":7733,"vw":194.249362},{"c":194.25,"h":194.305,"l":194.17,"n":160,"o":194.25,"t":"2026-10-16T18:10:00Z","v":3371,"vw":194.240931},{"c":194.06,"h":194.25,"l":194.06,"n":207,"o":194.25,"t":"2026-10-16T18:15:00Z","v":3584,"vw":194.174389},{"c":194.01,"h":194.045,"l":193.9617,"n":161,"o":193.99,"t":"2026-10-16T18:20:00Z","v":2723,"vw":194.008606},{"c":194,"h":194.06,"l":193.935,"n":275,"o":194.06,"t":"2026-10-16T18:25:00Z","v":5341,"vw":193.974641},{"c":194.26,"h":194.275,"l":193.99,"n":265,"o":193.99,"t":"2026-10-16T18:30:00Z","v":8891,"vw":194.195479},{"c":194.035,"h":194.25,"l":194.035,"n":233,"o":194.25,"t":"2026-10-16T18:35:00Z","v":13778,"vw":194.072134},{"c":194.22,"h":194.22,"l":194.12,"n":191,"o":194.185,"t":"2026-10-16T18:40:00Z","v":3508,"vw":194.19449},{"c":194.22,"h":194.225,"l":194.17,"n":177,"o":194.22,"t":"2026-10-16T18:45:00Z","v":6219,"vw":194.187829},{"c":194.12,"h":194.24,"l":194.105,"n":254,"o":194.24,"t":"2026-10-16T18:50:00Z","v":6767,"vw":194.171054},{"c":194.055,"h":194.1,"l":193.985,"n":168,"o":194.08,"t":"2026-10-16T18:55:00Z","v":3697,"vw":194.047993},{"c":194.03,"h":194.1318,"l":194.021,"n":289,"o":194.1318,"t":"2026-10-16T19:00:00Z","v":6858,"vw":194.080097},{"c":193.92,"h":193.985,"l":193.92,"n":283,"o":193.955,"t":"2026-10-16T19:05:00Z","v":4583,"vw":193.954333},{"c":194.06,"h":194.13,"l":193.98,"n":510,"o":194,"t":"2026-10-16T19:10:00Z","v":32499,"vw":194.039705},{"c":194.205,"h":194.235,"l":193.96,"n":320,"o":194.06,"t":"2026-10-16T19:15:00Z","v":9284,"vw":194.078593},{"c":194.11,"h":194.25,"l":194.09,"n":279,"o":194.16,"t":"2026-10-16T19:20:00Z","v":8412,"vw":194.189883},{"c":194.075,"h":194.09,"l":194.03,"n":251,"o":194.065,"t":"2026-10-16T19:25:00Z","v":7204,"vw":194.068902},{"c":194.105,"h":194.17,"l":194.02,"n":369,"o":194.075,"t":"2026-10-16T19:30:00Z","v":17468,"vw":194.107503},{"c":194.18,"h":194.24,"l":194.125,"n":374,"o":194.125,"t":"2026-10-16T19:35:00Z","v":17881,"vw":194.168063},{"c":194.06,"h":194.2,"l":194.05,"n":329,"o":194.17,"t":"2026-10-16T19:40:00Z","v":7843,"vw":194.142772},{"c":194.15,"h":194.215,"l":194.045,"n":357,"o":194.11,"t":"2026-10-16T19:45:00Z","v":38097,"vw":194.10738},{"c":194.21,"h":194.258,"l":194.092,"n":279,"o":194.16,"t":"2026-10-16T19:50:00Z","v":15314,"vw":194.188094},{"c":194.46,"h":194.61,"l":193.98,"n":1058,"o":194.235,"t":"2026-10-16T19:55:00Z","v":56011,"vw":194.34555},{"c":194.61,"h":194.61,"l":194.61,"n":18,"o":194.61,"t":"2026-10-16T20:00:00Z","v":62381,"vw":194.61},{"c":193.2301,"h":194.65,"l":193.2301,"n":504,"o":194.19,"t":"2026-10-19T13:30:00Z","v":11533,"vw":194.122405},{"c":194.26,"h":194.26,"l":193.96,"n":63,"o":194,"t":"2026-10-19T13:35:00Z","v":1125,"vw":194.075182},{"c":194.34,"h":194.345,"l":194.16,"n":201,"o":194.16,"t":"2026-10-19T13:40:00Z","v":5073,"vw":194.267554},{"c":194.4718,"h":194.525,"l":194.275,"n":171,"o":194.28,"t":"2026-10-19T13:45:00Z","v":4127,"vw":194.401435},{"c":194.45,"h":194.48,"l":194.21,"n":171,"o":194.48,"t":"2026-10-19T13:50:00Z","v":4664,"vw":194.369557},{"c":194.37,"h":194.51,"l":194.22,"n":112,"o":194.43,"t":"2026-10-19T13:55:00Z","v":2483,"vw":194.391414},{"c":194.28,"h":194.48,"l":194.27,"n":77,"o":194.36,"t":"2026-10-19T14:00:00Z","v":2589,"vw":194.3385},{"c":194.19,"h":194.4963,"l":194.19,"n":212,"o":194.4963,"t":"2026-10-19T14:05:00Z","v":7472,"vw":194.316811},{"c":194.1995,"h":194.1995,"l":193.99,"n":66,"o":193.99,"t":"2026-10-19T14:10:00Z","v":2690,"vw":194.150507},{"c":194.46,"h":194.4999,"l":194.17,"n":194,"o":194.17,"t":"2026-10-19T14:15:00Z","v":14134,"vw":194.372337},{"c":194.19,"h":194.34,"l":194.19,"n":149,"o":194.34,"t":"2026-10-19T14:20:00Z","v":2937,"vw":194.272917},{"c":194.045,"h":194.23,"l":194.045,"n":135,"o":194.23,"t":"2026-10-19T14:25:00Z","v":1710,"vw":194.117857},{"c":193.995,"h":194,"l":193.9452,"n":123,"o":194,"t":"2026-10-19T14:30:00Z","v":2249,"vw":193.974008},{"c":193.85,"h":193.96,"l":193.85,"n":62,"o":193.96,"t":"2026-10-19T14:35:00Z","v":1340,"vw":193.886485},{"c":193.67,"h":193.76,"l":193.615,"n":262,"o":193.75,"t":"2026-10-19T14:40:00Z","v":3326,"vw":193.68},{"c":193.74,"h":193.74,"l":193.58,"n":77,"o":193.58,"t":"2026-10-19T14:45:00Z","v":1040,"vw":193.631},{"c":193.6,"h":193.61,"l":193.505,"n":116,"o":193.6,"t":"2026-10-19T14:50:00Z","v":2625,"vw":193.536041},{"c":193.71,"h":193.71,"l":193.56,"n":189,"o":193.56,"t":"2026-10-19T14:55:00Z","v":8237,"vw":193.609656},{"c":193.82,"h":193.88,"l":193.7712,"n":49,"o":193.7712,"t":"2026-10-19T15:00:00Z","v":1471,"vw":193.796064},{"c":193.6651,"h":193.81,"l":193.56,"n":172,"o":193.77,"t":"2026-10-19T15:05:00Z","v":4352,"vw":193.677939},{"c":193.81,"h":193.81,"l":193.81,"n":39,"o":193.81,"t":"2026-10-19T15:10:00Z","v":308,"vw":193.81},{"c":193.84,"h":193.9,"l":193.7,"n":111,"o":193.7,"t":"2026-10-19T15:15:00Z","v":2832,"vw":193.823069},{"c":193.77,"h":193.77,"l":193.71,"n":48,"o":193.71,"t":"2026-10-19T15:20:00Z","v":759,"vw":193.729868},{"c":193.87,"h":193.875,"l":193.83,"n":54,"o":193.83,"t":"2026-10-19T15:25:00Z","v":976,"vw":193.857441},{"c":193.91,"h":193.91,"l":193.8,"n":101,"o":193.875,"t":"2026-10-19T15:30:00Z","v":2794,"vw":193.864299},{"c":193.76,"h":193.91,"l":193.74,"n":128,"o":193.835,"t":"2026-10-19T15:35:00Z","v":2498,"vw":193.81125},{"c":193.75,"h":193.75,"l":193.745,"n":28,"o":193.745,"t":"2026-10-19T15:40:00Z","v":455,"vw":193.748333},{"c":193.52,"h":193.665,"l":193.52,"n":181,"o":193.64,"t":"2026-10-19T15:45:00Z","v":3996,"vw":193.636017},{"c":193.53,"h":193.59,"l":193.53,"n":64,"o":193.59,"t":"2026-10-19T15:50:00Z","v":876,"vw":193.57},{"c":193.44,"h":193.6,"l":193.44,"n":91,"o":193.54,"t":"2026-10-19T15:55:00Z","v":2002,"vw":193.537784},{"c":193.22,"h":193.45,"l":193.11,"n":211,"o":193.45,"t":"2026-10-19T16:00:00Z","v":3382,"vw":193.287308},{"c":193.28,"h":193.33,"l":193.28,"n":48,"o":193.29,"t":"2026-10-19T16:05:00Z","v":903,"vw":193.301429},{"c":193.215,"h":193.2275,"l":193.1301,"n":66,"o":193.215,"t":"2026-10-19T16:10:00Z","v":1736,"vw":193.179313},{"c":193.45,"h":193.45,"l":193.29,"n":111,"o":193.3,"t":"2026-10-19T16:15:00Z","v":2883,"vw":193.354583},{"c":193.67,"h":193.67,"l":193.455,"n":52,"o":193.57,"t":"2026-10-19T16:20:00Z","v":2015,"vw":193.546079},{"c":193.69,"h":193.7,"l":193.67,"n":46,"o":193.6875,"t":"2026-10-19T16:25:00Z","v":1237,"vw":193.68421},{"c":193.57,"h":193.62,"l":193.57,"n":44,"o":193.62,"t":"2026-10-19T16:30:00Z","v":1545,"vw":193.598504},{"c":193.585,"h":193.585,"l":193.585,"n":18,"o":193.585,"t":"2026-10-19T16:35:00Z","v":972,"vw":193.585},{"c":193.565,"h":193.61,"l":193.565,"n":86,"o":193.61,"t":"2026-10-19T16:40:00Z","v":2086,"vw":193.57132},{"c":193.585,"h":193.585,"l":193.585,"n":22,"o":193.585,"t":"2026-10-19T16:45:00Z","v":434,"vw":193.585},{"c":193.78,"h":193.78,"l":193.59,"n":229,"o":193.59,"t":"2026-10-19T16:50:00Z","v":5290,"vw":193.672981},{"c":193.49,"h":193.745,"l":193.49,"n":107,"o":193.68,"t":"2026-10-19T17:00:00Z","v":3146,"vw":193.617832},{"c":193.46,"h":193.46,"l":193.46,"n":29,"o":193.46,"t":"2026-10-19T17:05:00Z","v":865,"vw":193.46},{"c":193.595,"h":193.595,"l":193.475,"n":36,"o":193.475,"t":"2026-10-19T17:10:00Z","v":706,"vw":193.511522},{"c":193.49,"h":193.49,"l":193.49,"n":29,"o":193.49,"t":"2026-10-19T17:15:00Z","v":647,"vw":193.49},{"c":193.59,"h":193.635,"l":193.53,"n":88,"o":193.61,"t":"2026-10-19T17:20:00Z","v":2429,"vw":193.581181},{"c":193.63,"h":193.705,"l":193.63,"n":81,"o":193.67,"t":"2026-10-19T17:25:00Z","v":1535,"vw":193.649167},{"c":193.6,"h":193.67,"l":193.6,"n":48,"o":193.67,"t":"2026-10-19T17:30:00Z","v":1147,"vw":193.64193},{"c":193.67,"h":193.67,"l":193.67,"n":12,"o":193.67,"t":"2026-10-19T17:35:00Z","v":328,"vw":193.67},{"c":193.835,"h":193.835,"l":193.65,"n":166,"o":193.65,"t":"2026-10-19T17:40:00Z","v":3264,"vw":193.763295},{"c":193.75,"h":193.835,"l":193.75,"n":57,"o":193.835,"t":"2026-10-19T17:45:00Z","v":1443,"vw":193.794687},{"c":193.84,"h":193.91,"l":193.795,"n":122,"o":193.795,"t":"2026-10-19T17:50:00Z","v":1261,"vw":193.838333},{"c":193.8656,"h":193.9765,"l":193.8656,"n":53,"o":193.91,"t":"2026-10-19T17:55:00Z","v":1458,"vw":193.899394},{"c":193.95,"h":194.11,"l":193.95,"n":108,"o":193.95,"t":"2026-10-19T18:00:00Z","v":3387,"vw":194.040952},{"c":194.015,"h":194.015,"l":194,"n":45,"o":194,"t":"2026-10-19T18:05:00Z","v":957,"vw":194.007658},{"c":194.15,"h":194.17,"l":194.1,"n":181,"o":194.1,"t":"2026-10-19T18:10:00Z","v":3736,"vw":194.131823},{"c":194.11,"h":194.12,"l":194.11,"n":57,"o":194.12,"t":"2026-10-19T18:15:00Z","v":1107,"vw":194.116667},{"c":194.115,"h":194.115,"l":194.09,"n":36,"o":194.09,"t":"2026-10-19T18:20:00Z","v":982,"vw":194.110833},{"c":194.05,"h":194.05,"l":194.05,"n":54,"o":194.05,"t":"2026-10-19T18:25:00Z","v":1332,"vw":194.05},{"c":194.04,"h":194.04,"l":194.04,"n":7,"o":194.04,"t":"2026-10-19T18:30:00Z","v":131,"vw":194.04},{"c":194.065,"h":194.09,"l":194.06,"n":38,"o":194.09,"t":"2026-10-19T18:35:00Z","v":847,"vw":194.069412},{"c":194.14,"h":194.17,"l":194.14,"n":204,"o":194.14,"t":"2026-10-19T18:40:00Z","v":2929,"vw":194.147712},{"c":194.205,"h":194.235,"l":194.15,"n":118,"o":194.18,"t":"2026-10-19T18:45:00Z","v":2970,"vw":194.194357},{"c":194.15,"h":194.215,"l":194.15,"n":85,"o":194.215,"t":"2026-10-19T18:50:00Z","v":1499,"vw":194.162143},{"c":194.16,"h":194.195,"l":194.16,"n":130,"o":194.195,"t":"2026-10-19T18:55:00Z","v":1479,"vw":194.171667},{"c":194.095,"h":194.15,"l":194.085,"n":182,"o":194.13,"t":"2026-10-19T19:00:00Z","v":2690,"vw":194.112179},{"c":193.915,"h":194.095,"l":193.915,"n":182,"o":194.095,"t":"2026-10-19T19:05:00Z","v":4010,"vw":194.033135},{"c":194.155,"h":194.17,"l":193.93,"n":193,"o":193.94,"t":"2026-10-19T19:10:00Z","v":7428,"vw":194.041099},{"c":194.29,"h":194.3,"l":194.15,"n":260,"o":194.175,"t":"2026-10-19T19:15:00Z","v":5694,"vw":194.218279},{"c":194.2341,"h":194.3,"l":194.22,"n":84,"o":194.3,"t":"2026-10-19T19:20:00Z","v":1908,"vw":194.260513},{"c":194.1,"h":194.26,"l":194.09,"n":178,"o":194.25,"t":"2026-10-19T19:25:00Z","v":4689,"vw":194.156478},{"c":194.1,"h":194.11,"l":194.07,"n":162,"o":194.07,"t":"2026-10-19T19:30:00Z","v":4139,"vw":194.0963},{"c":194.045,"h":194.1,"l":194.03,"n":164,"o":194.1,"t":"2026-10-19T19:35:00Z","v":4858,"vw":194.061731},{"c":194.13,"h":194.17,"l":194.05,"n":298,"o":194.1,"t":"2026-10-19T19:40:00Z","v":4440,"vw":194.116334},{"c":194.1,"h":194.18,"l":194.01,"n":290,"o":194.1,"t":"2026-10-19T19:45:00Z","v":6931,"vw":194.087028},{"c":194.08,"h":194.105,"l":193.91,"n":218,"o":194.1,"t":"2026-10-19T19:50:00Z","v":7786,"vw":194.010012},{"c":194.01,"h":194.07,"l":193.77,"n":837,"o":194.07,"t":"2026-10-19T19:55:00Z","v":22957,"vw":193.917433},{"c":194.06,"h":194.06,"l":194.06,"n":23,"o":194.06,"t":"2026-10-19T20:00:00Z","v":29444,"vw":194.06},{"c":195.0874,"h":195.0874,"l":195.0874,"n":8,"o":195.0874,"t":"2026-10-19T23:30:00Z","v":107,"vw":195.0874},{"c":195,"h":195,"l":195,"n":4,"o":195,"t":"2026-10-20T13:15:00Z","v":502,"vw":195},{"c":196,"h":196,"l":194.99,"n":244,"o":195.03,"t":"2026-10-20T13:30:00Z","v":13763,"vw":195.409706},{"c":196.36,"h":196.65,"l":195.8,"n":171,"o":195.8,"t":"2026-10-20T13:35:00Z","v":2739,"vw":196.223333},{"c":196.03,"h":196.36,"l":196,"n":158,"o":196.36,"t":"2026-10-20T13:40:00Z","v":3545,"vw":196.170625},{"c":196.365,"h":196.58,"l":196.305,"n":153,"o":196.36,"t":"2026-10-20T13:45:00Z","v":2619,"vw":196.379238},{"c":196.36,"h":196.39,"l":196.26,"n":120,"o":196.29,"t":"2026-10-20T13:50:00Z","v":2635,"vw":196.318125},{"c":196.57,"h":196.66,"l":196.36,"n":99,"o":196.66,"t":"2026-10-20T13:55:00Z","v":1782,"vw":196.519985},{"c":196.5,"h":196.64,"l":196.5,"n":87,"o":196.64,"t":"2026-10-20T14:00:00Z","v":1488,"vw":196.553089},{"c":196.6,"h":196.61,"l":196.58,"n":106,"o":196.59,"t":"2026-10-20T14:05:00Z","v":1209,"vw":196.591694},{"c":196.62,"h":196.66,"l":196.4,"n":178,"o":196.61,"t":"2026-10-20T14:10:00Z","v":8019,"vw":196.55939},{"c":196.545,"h":196.7199,"l":196.51,"n":166,"o":196.62,"t":"2026-10-20T14:15:00Z","v":2582,"vw":196.58307},{"c":196.83,"h":196.83,"l":196.629,"n":125,"o":196.629,"t":"2026-10-20T14:20:00Z","v":2436,"vw":196.751741},{"c":196.989,"h":196.989,"l":196.77,"n":106,"o":196.95,"t":"2026-10-20T14:25:00Z","v":2271,"vw":196.917578},{"c":197,"h":197,"l":196.9,"n":253,"o":197,"t":"2026-10-20T14:30:00Z","v":3999,"vw":196.934},{"c":196.815,"h":197.035,"l":196.7599,"n":224,"o":196.923,"t":"2026-10-20T14:35:00Z","v":6132,"vw":196.886981},{"c":196.97,"h":196.97,"l":196.8287,"n":87,"o":196.86,"t":"2026-10-20T14:40:00Z","v":1703,"vw":196.878097},{"c":196.965,"h":197.14,"l":196.965,"n":44,"o":197.14,"t":"2026-10-20T14:45:00Z","v":897,"vw":197.01},{"c":197.1,"h":197.11,"l":196.9401,"n":133,"o":196.9401,"t":"2026-10-20T14:50:00Z","v":2817,"vw":197.038756},{"c":197.41,"h":197.41,"l":197.1,"n":108,"o":197.1,"t":"2026-10-20T14:55:00Z","v":2195,"vw":197.165302},{"c":197.12,"h":197.355,"l":197.05,"n":107,"o":197.35,"t":"2026-10-20T15:00:00Z","v":2771,"vw":197.193667},{"c":197.08,"h":197.1625,"l":197.025,"n":53,"o":197.025,"t":"2026-10-20T15:05:00Z","v":1573,"vw":197.088597},{"c":196.81,"h":197.13,"l":196.81,"n":93,"o":197.07,"t":"2026-10-20T15:10:00Z","v":2162,"vw":196.992977},{"c":196.9995,"h":197.04,"l":196.8,"n":144,"o":196.8,"t":"2026-10-20T15:15:00Z","v":5226,"vw":196.908696},{"c":196.935,"h":196.945,"l":196.87,"n":57,"o":196.9,"t":"2026-10-20T15:20:00Z","v":1494,"vw":196.915833},{"c":196.72,"h":196.875,"l":196.68,"n":148,"o":196.875,"t":"2026-10-20T15:25:00Z","v":4775,"vw":196.741599},{"c":196.4975,"h":196.54,"l":196.43,"n":116,"o":196.53,"t":"2026-10-20T15:30:00Z","v":3325,"vw":196.487956},{"c":196.795,"h":196.795,"l":196.62,"n":78,"o":196.62,"t":"2026-10-20T15:35:00Z","v":2570,"vw":196.719989},{"c":196.84,"h":196.9,"l":196.84,"n":35,"o":196.9,"t":"2026-10-20T15:40:00Z","v":910,"vw":196.878571},{"c":196.85,"h":196.85,"l":196.75,"n":162,"o":196.84,"t":"2026-10-20T15:45:00Z","v":3788,"vw":196.799381},{"c":196.85,"h":196.85,"l":196.75,"n":108,"o":196.81,"t":"2026-10-20T15:50:00Z","v":1789,"vw":196.798717},{"c":196.79,"h":196.795,"l":196.725,"n":91,"o":196.795,"t":"2026-10-20T15:55:00Z","v":2724,"vw":196.77793},{"c":196.715,"h":196.74,"l":196.715,"n":40,"o":196.74,"t":"2026-10-20T16:00:00Z","v":634,"vw":196.7275},{"c":196.5048,"h":196.6,"l":196.5048,"n":44,"o":196.6,"t":"2026-10-20T16:05:00Z","v":1075,"vw":196.564933},{"c":196.61,"h":196.61,"l":196.51,"n":48,"o":196.595,"t":"2026-10-20T16:10:00Z","v":1159,"vw":196.582607},{"c":196.62,"h":196.68,"l":196.62,"n":78,"o":196.68,"t":"2026-10-20T16:15:00Z","v":1733,"vw":196.633187},{"c":196.405,"h":196.5047,"l":196.405,"n":66,"o":196.5047,"t":"2026-10-20T16:20:00Z","v":2107,"vw":196.449601},{"c":196.62,"h":196.62,"l":196.3368,"n":74,"o":196.3368,"t":"2026-10-20T16:25:00Z","v":1894,"vw":196.506775},{"c":196.62,"h":196.62,"l":196.5424,"n":28,"o":196.5424,"t":"2026-10-20T16:30:00Z","v":395,"vw":196.5812},{"c":196.74,"h":196.74,"l":196.66,"n":72,"o":196.72,"t":"2026-10-20T16:35:00Z","v":1635,"vw":196.704},{"c":196.625,"h":196.74,"l":196.625,"n":57,"o":196.74,"t":"2026-10-20T16:40:00Z","v":1701,"vw":196.639303},{"c":196.78,"h":196.78,"l":196.65,"n":89,"o":196.68,"t":"2026-10-20T16:45:00Z","v":2440,"vw":196.7388},{"c":196.65,"h":196.765,"l":196.65,"n":85,"o":196.765,"t":"2026-10-20T16:50:00Z","v":1928,"vw":196.71},{"c":196.605,"h":196.605,"l":196.605,"n":17,"o":196.605,"t":"2026-10-20T16:55:00Z","v":453,"vw":196.605},{"c":196.61,"h":196.62,"l":196.55,"n":57,"o":196.615,"t":"2026-10-20T17:00:00Z","v":1104,"vw":196.605196},{"c":196.595,"h":196.615,"l":196.55,"n":85,"o":196.615,"t":"2026-10-20T17:05:00Z","v":1449,"vw":196.581},{"c":196.73,"h":196.73,"l":196.6,"n":76,"o":196.6,"t":"2026-10-20T17:10:00Z","v":1419,"vw":196.674},{"c":196.77,"h":196.77,"l":196.671,"n":59,"o":196.75,"t":"2026-10-20T17:15:00Z","v":1380,"vw":196.742405},{"c":196.775,"h":196.775,"l":196.775,"n":43,"o":196.775,"t":"2026-10-20T17:20:00Z","v":758,"vw":196.775},{"c":196.775,"h":196.775,"l":196.775,"n":48,"o":196.775,"t":"2026-10-20T17:25:00Z","v":2509,"vw":196.775},{"c":196.795,"h":196.85,"l":196.785,"n":68,"o":196.785,"t":"2026-10-20T17:30:00Z","v":1457,"vw":196.806757},{"c":196.805,"h":196.845,"l":196.8,"n":34,"o":196.8,"t":"2026-10-20T17:35:00Z","v":664,"vw":196.8125},{"c":197.03,"h":197.095,"l":196.84,"n":150,"o":196.85,"t":"2026-10-20T17:40:00Z","v":6420,"vw":196.970639},{"c":197.1636,"h":197.1636,"l":197.1636,"n":18,"o":197.1636,"t":"2026-10-20T17:45:00Z","v":514,"vw":197.1636},{"c":197.4,"h":197.4,"l":197.2,"n":71,"o":197.2,"t":"2026-10-20T17:50:00Z","v":2417,"vw":197.233328},{"c":197.345,"h":197.3844,"l":197.2416,"n":132,"o":197.345,"t":"2026-10-20T17:55:00Z","v":3965,"vw":197.329846},{"c":197.32,"h":197.32,"l":197.24,"n":79,"o":197.27,"t":"2026-10-20T18:00:00Z","v":1892,"vw":197.298076},{"c":197.3,"h":197.33,"l":197.3,"n":53,"o":197.33,"t":"2026-10-20T18:05:00Z","v":722,"vw":197.31},{"c":197.42,"h":197.42,"l":197.33,"n":89,"o":197.33,"t":"2026-10-20T18:10:00Z","v":3127,"vw":197.402476},{"c":197.37,"h":197.42,"l":197.33,"n":84,"o":197.42,"t":"2026-10-20T18:15:00Z","v":2057,"vw":197.366428},{"c":197.26,"h":197.34,"l":197.26,"n":29,"o":197.34,"t":"2026-10-20T18:20:00Z","v":513,"vw":197.3},{"c":197.21,"h":197.285,"l":197.2,"n":70,"o":197.28,"t":"2026-10-20T18:25:00Z","v":1619,"vw":197.267223},{"c":197.38,"h":197.42,"l":197.22,"n":126,"o":197.3,"t":"2026-10-20T18:30:00Z","v":2755,"vw":197.346534},{"c":197.39,"h":197.39,"l":197.385,"n":29,"o":197.385,"t":"2026-10-20T18:35:00Z","v":1001,"vw":197.388125},{"c":197.155,"h":197.29,"l":197.0875,"n":111,"o":197.29,"t":"2026-10-20T18:40:00Z","v":3838,"vw":197.223444},{"c":197.102,"h":197.155,"l":197.102,"n":73,"o":197.155,"t":"2026-10-20T18:45:00Z","v":1285,"vw":197.143381},{"c":197.25,"h":197.25,"l":197.0799,"n":92,"o":197.145,"t":"2026-10-20T18:50:00Z","v":1756,"vw":197.180774},{"c":197.255,"h":197.325,"l":197.205,"n":176,"o":197.3,"t":"2026-10-20T18:55:00Z","v":5131,"vw":197.252467},{"c":197.14,"h":197.25,"l":197.14,"n":110,"o":197.25,"t":"2026-10-20T19:00:00Z","v":3090,"vw":197.228164},{"c":197.075,"h":197.215,"l":197.02,"n":234,"o":197.14,"t":"2026-10-20T19:05:00Z","v":5527,"vw":197.129882},{"c":197,"h":197.1,"l":197,"n":238,"o":197.1,"t":"2026-10-20T19:10:00Z","v":4700,"vw":197.077284},{"c":197.13,"h":197.13,"l":196.84,"n":174,"o":196.995,"t":"2026-10-20T19:15:00Z","v":3526,"vw":196.989423},{"c":196.9,"h":197.14,"l":196.9,"n":253,"o":197.005,"t":"2026-10-20T19:20:00Z","v":6422,"vw":197.043949},{"c":196.945,"h":197.04,"l":196.9,"n":129,"o":197.03,"t":"2026-10-20T19:25:00Z","v":3203,"vw":196.976358},{"c":196.96,"h":197.08,"l":196.92,"n":281,"o":196.96,"t":"2026-10-20T19:30:00Z","v":7032,"vw":196.987898},{"c":196.905,"h":196.975,"l":196.83,"n":319,"o":196.975,"t":"2026-10-20T19:35:00Z","v":4788,"vw":196.904474},{"c":196.88,"h":196.97,"l":196.83,"n":430,"o":196.84,"t":"2026-10-20T19:40:00Z","v":7683,"vw":196.905383},{"c":196.84,"h":196.94,"l":196.8,"n":157,"o":196.85,"t":"2026-10-20T19:45:00Z","v":5016,"vw":196.846767},{"c":196.8,"h":196.859,"l":196.655,"n":359,"o":196.84,"t":"2026-10-20T19:50:00Z","v":10616,"vw":196.734805},{"c":196.63,"h":196.88,"l":196.52,"n":936,"o":196.675,"t":"2026-10-20T19:55:00Z","v":29587,"vw":196.706897},{"c":196.53,"h":196.79,"l":196.53,"n":21,"o":196.72,"t":"2026-10-20T20:00:00Z","v":29277,"vw":196.533465},{"c":197,"h":197,"l":197,"n":1,"o":197,"t":"2026-10-20T23:55:00Z","v":250,"vw":197},{"c":196,"h":196,"l":196,"n":1,"o":196,"t":"2026-10-21T12:55:00Z","v":300,"vw":196},{"c":196.58,"h":197.4155,"l":196.44,"n":214,"o":196.44,"t":"2026-10-21T13:30:00Z","v":6326,"vw":196.525552},{"c":196.21,"h":196.505,"l":196.21,"n":43,"o":196.505,"t":"2026-10-21T13:35:00Z","v":1369,"vw":196.2885},{"c":196.22,"h":196.4,"l":196.22,"n":45,"o":196.4,"t":"2026-10-21T13:40:00Z","v":601,"vw":196.322549},{"c":196.47,"h":196.75,"l":196.1925,"n":123,"o":196.42,"t":"2026-10-21T13:45:00Z","v":2569,"vw":196.472765},{"c":196.49,"h":196.5,"l":196.47,"n":59,"o":196.49,"t":"2026-10-21T13:50:00Z","v":1620,"vw":196.488871},{"c":196.32,"h":196.72,"l":196.32,"n":76,"o":196.4851,"t":"2026-10-21T13:55:00Z","v":1955,"vw":196.381819},{"c":196.02,"h":196.295,"l":196,"n":81,"o":196.27,"t":"2026-10-21T14:00:00Z","v":1269,"vw":196.164718},{"c":195.79,"h":195.96,"l":195.5741,"n":53,"o":195.96,"t":"2026-10-21T14:05:00Z","v":818,"vw":195.784786},{"c":196.01,"h":196.0385,"l":195.73,"n":80,"o":195.73,"t":"2026-10-21T14:10:00Z","v":1608,"vw":195.875395},{"c":195.545,"h":195.9469,"l":195.5,"n":79,"o":195.9469,"t":"2026-10-21T14:15:00Z","v":2259,"vw":195.802048},{"c":195.535,"h":195.68,"l":195.3846,"n":54,"o":195.3846,"t":"2026-10-21T14:20:00Z","v":2402,"vw":195.447499},{"c":195.67,"h":195.67,"l":195.51,"n":50,"o":195.51,"t":"2026-10-21T14:25:00Z","v":1154,"vw":195.575208},{"c":195.69,"h":195.7051,"l":195.55,"n":115,"o":195.64,"t":"2026-10-21T14:30:00Z","v":1718,"vw":195.664526},{"c":195.43,"h":195.69,"l":195.34,"n":192,"o":195.55,"t":"2026-10-21T14:35:00Z","v":4579,"vw":195.509432},{"c":195.375,"h":195.38,"l":195.24,"n":94,"o":195.38,"t":"2026-10-21T14:40:00Z","v":2067,"vw":195.35635},{"c":195.66,"h":195.66,"l":195.56,"n":53,"o":195.56,"t":"2026-10-21T14:45:00Z","v":858,"vw":195.612532},{"c":195.43,"h":195.63,"l":195.43,"n":54,"o":195.63,"t":"2026-10-21T14:50:00Z","v":1544,"vw":195.493019},{"c":195.28,"h":195.4,"l":195.27,"n":80,"o":195.4,"t":"2026-10-21T14:55:00Z","v":1987,"vw":195.361538},{"c":195.1,"h":195.2,"l":195.08,"n":58,"o":195.2,"t":"2026-10-21T15:00:00Z","v":868,"vw":195.127607},{"c":195.23,"h":195.23,"l":195.15,"n":62,"o":195.18,"t":"2026-10-21T15:05:00Z","v":1449,"vw":195.188334},{"c":195.185,"h":195.305,"l":195.15,"n":150,"o":195.24,"t":"2026-10-21T15:10:00Z","v":3048,"vw":195.237606},{"c":195.39,"h":195.39,"l":195.135,"n":94,"o":195.135,"t":"2026-10-21T15:15:00Z","v":2045,"vw":195.219607},{"c":195.38,"h":195.52,"l":195.38,"n":107,"o":195.39,"t":"2026-10-21T15:20:00Z","v":2572,"vw":195.446278},{"c":195.425,"h":195.45,"l":195.2876,"n":118,"o":195.2876,"t":"2026-10-21T15:25:00Z","v":2019,"vw":195.403006},{"c":195.48,"h":195.48,"l":195.425,"n":39,"o":195.425,"t":"2026-10-21T15:30:00Z","v":512,"vw":195.462258},{"c":195.505,"h":195.505,"l":195.3401,"n":53,"o":195.485,"t":"2026-10-21T15:35:00Z","v":1511,"vw":195.414697},{"c":195.52,"h":195.52,"l":195.515,"n":25,"o":195.515,"t":"2026-10-21T15:40:00Z","v":603,"vw":195.517381},{"c":195.44,"h":195.52,"l":195.41,"n":78,"o":195.52,"t":"2026-10-21T15:45:00Z","v":2924,"vw":195.441527},{"c":195.435,"h":195.435,"l":195.435,"n":12,"o":195.435,"t":"2026-10-21T15:50:00Z","v":373,"vw":195.435},{"c":195.53,"h":195.56,"l":195.44,"n":117,"o":195.44,"t":"2026-10-21T15:55:00Z","v":2740,"vw":195.526463},{"c":195.5,"h":195.5,"l":195.5,"n":27,"o":195.5,"t":"2026-10-21T16:00:00Z","v":397,"vw":195.5},{"c":195.51,"h":195.51,"l":195.51,"n":18,"o":195.51,"t":"2026-10-21T16:05:00Z","v":283,"vw":195.51},{"c":195.61,"h":195.61,"l":195.525,"n":49,"o":195.57,"t":"2026-10-21T16:10:00Z","v":1192,"vw":195.574922},{"c":195.64,"h":195.64,"l":195.61,"n":28,"o":195.63,"t":"2026-10-21T16:15:00Z","v":1127,"vw":195.628095},{"c":195.635,"h":195.66,"l":195.6,"n":60,"o":195.6,"t":"2026-10-21T16:20:00Z","v":1897,"vw":195.640386},{"c":195.79,"h":195.79,"l":195.685,"n":99,"o":195.685,"t":"2026-10-21T16:25:00Z","v":1933,"vw":195.74706},{"c":195.81,"h":195.83,"l":195.795,"n":69,"o":195.83,"t":"2026-10-21T16:30:00Z","v":1156,"vw":195.816019},{"c":195.955,"h":195.955,"l":195.66,"n":148,"o":195.81,"t":"2026-10-21T16:35:00Z","v":4743,"vw":195.780416},{"c":195.8,"h":195.87,"l":195.8,"n":65,"o":195.87,"t":"2026-10-21T16:40:00Z","v":1452,"vw":195.851746},{"c":195.795,"h":195.795,"l":195.72,"n":41,"o":195.75,"t":"2026-10-21T16:45:00Z","v":960,"vw":195.755},{"c":195.6557,"h":195.8808,"l":195.6557,"n":32,"o":195.795,"t":"2026-10-21T16:50:00Z","v":2232,"vw":195.799105},{"c":195.74,"h":195.745,"l":195.67,"n":82,"o":195.745,"t":"2026-10-21T16:55:00Z","v":2197,"vw":195.736779},{"c":195.62,"h":195.665,"l":195.575,"n":76,"o":195.665,"t":"2026-10-21T17:00:00Z","v":1755,"vw":195.633831},{"c":195.64,"h":195.64,"l":195.63,"n":58,"o":195.63,"t":"2026-10-21T17:05:00Z","v":1351,"vw":195.633548},{"c":195.795,"h":195.795,"l":195.63,"n":86,"o":195.63,"t":"2026-10-21T17:10:00Z","v":4025,"vw":195.657343},{"c":195.71,"h":195.81,"l":195.5401,"n":80,"o":195.81,"t":"2026-10-21T17:15:00Z","v":2509,"vw":195.75178},{"c":195.685,"h":195.71,"l":195.58,"n":38,"o":195.685,"t":"2026-10-21T17:20:00Z","v":1046,"vw":195.686251},{"c":195.65,"h":195.68,"l":195.65,"n":44,"o":195.68,"t":"2026-10-21T17:25:00Z","v":628,"vw":195.668333},{"c":195.605,"h":195.605,"l":195.605,"n":16,"o":195.605,"t":"2026-10-21T17:30:00Z","v":315,"vw":195.605},{"c":195.47,"h":195.65,"l":195.47,"n":149,"o":195.65,"t":"2026-10-21T17:35:00Z","v":2842,"vw":195.564221},{"c":195.58,"h":195.58,"l":195.56,"n":81,"o":195.56,"t":"2026-10-21T17:40:00Z","v":1698,"vw":195.572766},{"c":195.65,"h":195.65,"l":195.64,"n":40,"o":195.645,"t":"2026-10-21T17:45:00Z","v":1193,"vw":195.644932},{"c":195.6601,"h":195.77,"l":195.6601,"n":23,"o":195.77,"t":"2026-10-21T17:50:00Z","v":499,"vw":195.717667},{"c":195.65,"h":195.76,"l":195.65,"n":49,"o":195.76,"t":"2026-10-21T17:55:00Z","v":1522,"vw":195.676364},{"c":195.56,"h":195.7,"l":195.56,"n":88,"o":195.655,"t":"2026-10-21T18:00:00Z","v":1752,"vw":195.648889},{"c":195.605,"h":195.605,"l":195.605,"n":14,"o":195.605,"t":"2026-10-21T18:05:00Z","v":268,"vw":195.605},{"c":195.57,"h":195.61,"l":195.56,"n":58,"o":195.61,"t":"2026-10-21T18:10:00Z","v":2354,"vw":195.571765},{"c":195.61,"h":195.61,"l":195.4403,"n":102,"o":195.4403,"t":"2026-10-21T18:20:00Z","v":2505,"vw":195.557005},{"c":195.65,"h":195.65,"l":195.57,"n":45,"o":195.57,"t":"2026-10-21T18:25:00Z","v":811,"vw":195.592857},{"c":195.705,"h":195.715,"l":195.705,"n":72,"o":195.715,"t":"2026-10-21T18:30:00Z","v":1297,"vw":195.707857},{"c":195.705,"h":195.705,"l":195.705,"n":45,"o":195.705,"t":"2026-10-21T18:35:00Z","v":952,"vw":195.705},{"c":195.655,"h":195.705,"l":195.655,"n":39,"o":195.705,"t":"2026-10-21T18:40:00Z","v":901,"vw":195.665754},{"c":195.42,"h":195.64,"l":195.42,"n":184,"o":195.64,"t":"2026-10-21T18:45:00Z","v":4999,"vw":195.526218},{"c":195.2401,"h":195.2401,"l":195.2401,"n":10,"o":195.2401,"t":"2026-10-21T18:50:00Z","v":2149,"vw":195.2401},{"c":195.02,"h":195.37,"l":195.02,"n":190,"o":195.37,"t":"2026-10-21T18:55:00Z","v":3316,"vw":195.253585},{"c":194.67,"h":194.975,"l":194.52,"n":418,"o":194.975,"t":"2026-10-21T19:00:00Z","v":6775,"vw":194.699046},{"c":194.715,"h":194.8312,"l":194.53,"n":219,"o":194.58,"t":"2026-10-21T19:05:00Z","v":3340,"vw":194.632905},{"c":194.715,"h":194.715,"l":194.62,"n":213,"o":194.715,"t":"2026-10-21T19:10:00Z","v":3843,"vw":194.684292},{"c":194.93,"h":194.94,"l":194.83,"n":66,"o":194.83,"t":"2026-10-21T19:15:00Z","v":1273,"vw":194.9},{"c":194.825,"h":194.995,"l":194.7001,"n":198,"o":194.94,"t":"2026-10-21T19:20:00Z","v":3905,"vw":194.938246},{"c":195,"h":195.095,"l":194.95,"n":192,"o":194.95,"t":"2026-10-21T19:25:00Z","v":3440,"vw":195.016169},{"c":195.0175,"h":195.125,"l":195.01,"n":139,"o":195.05,"t":"2026-10-21T19:30:00Z","v":2855,"vw":195.049328},{"c":195.17,"h":195.18,"l":195.1,"n":127,"o":195.13,"t":"2026-10-21T19:35:00Z","v":3622,"vw":195.127006},{"c":195.16,"h":195.16,"l":195.06,"n":266,"o":195.097,"t":"2026-10-21T19:40:00Z","v":3340,"vw":195.107864},{"c":195.01,"h":195.2799,"l":194.98,"n":328,"o":195.17,"t":"2026-10-21T19:45:00Z","v":8278,"vw":195.112895},{"c":194.97,"h":195.205,"l":194.925,"n":280,"o":195.11,"t":"2026-10-21T19:50:00Z","v":6840,"vw":195.078602},{"c":194.88,"h":195.11,"l":194.78,"n":630,"o":194.92,"t":"2026-10-21T19:55:00Z","v":17739,"vw":194.929842},{"c":194.86,"h":195.02,"l":194.86,"n":22,"o":195.02,"t":"2026-10-21T20:00:00Z","v":29361,"vw":194.860679},{"c":195.55,"h":195.55,"l":195.55,"n":3,"o":195.55,"t":"2026-10-22T09:35:00Z","v":121,"vw":195.55},{"c":195.6,"h":195.6,"l":195.6,"n":1,"o":195.6,"t":"2026-10-22T09:55:00Z","v":200,"vw":195.6},{"c":195.61,"h":195.61,"l":195.6,"n":24,"o":195.6,"t":"2026-10-22T10:55:00Z","v":1019,"vw":195.601667},{"c":196.77,"h":196.84,"l":195.7,"n":246,"o":195.7,"t":"2026-10-22T13:30:00Z","v":7906,"vw":195.890147},{"c":196.555,"h":196.73,"l":196.36,"n":111,"o":196.69,"t":"2026-10-22T13:35:00Z","v":3194,"vw":196.51636},{"c":197,"h":197,"l":196.45,"n":148,"o":196.8,"t":"2026-10-22T13:40:00Z","v":6636,"vw":196.837429},{"c":197.11,"h":197.29,"l":197.08,"n":142,"o":197.25,"t":"2026-10-22T13:45:00Z","v":2922,"vw":197.16927},{"c":197.18,"h":197.18,"l":197.175,"n":133,"o":197.18,"t":"2026-10-22T13:50:00Z","v":1858,"vw":197.179245},{"c":197.27,"h":197.36,"l":197.25,"n":156,"o":197.25,"t":"2026-10-22T13:55:00Z","v":2916,"vw":197.269073},{"c":197.35,"h":197.51,"l":197.33,"n":122,"o":197.38,"t":"2026-10-22T14:00:00Z","v":2540,"vw":197.405405},{"c":197.395,"h":197.66,"l":197.2611,"n":206,"o":197.535,"t":"2026-10-22T14:05:00Z","v":3973,"vw":197.543494},{"c":197.44,"h":197.44,"l":197.4,"n":102,"o":197.4,"t":"2026-10-22T14:10:00Z","v":2060,"vw":197.411206},{"c":197.8,"h":197.8,"l":197.44,"n":148,"o":197.5,"t":"2026-10-22T14:15:00Z","v":3248,"vw":197.670373},{"c":197.89,"h":198.035,"l":197.85,"n":243,"o":197.85,"t":"2026-10-22T14:20:00Z","v":5705,"vw":197.94557},{"c":198.02,"h":198.18,"l":197.84,"n":249,"o":197.93,"t":"2026-10-22T14:25:00Z","v":6567,"vw":197.992839},{"c":197.67,"h":198.073,"l":197.67,"n":109,"o":197.995,"t":"2026-10-22T14:30:00Z","v":2168,"vw":197.9338},{"c":197.3513,"h":197.8165,"l":197.34,"n":112,"o":197.8165,"t":"2026-10-22T14:35:00Z","v":2675,"vw":197.52642},{"c":197.2,"h":197.37,"l":197.2,"n":217,"o":197.23,"t":"2026-10-22T14:40:00Z","v":3603,"vw":197.305466},{"c":197.52,"h":197.58,"l":197.29,"n":155,"o":197.29,"t":"2026-10-22T14:45:00Z","v":2591,"vw":197.480455},{"c":197.78,"h":197.78,"l":197.5828,"n":116,"o":197.59,"t":"2026-10-22T14:50:00Z","v":2276,"vw":197.629351},{"c":197.85,"h":197.955,"l":197.78,"n":120,"o":197.81,"t":"2026-10-22T14:55:00Z","v":2018,"vw":197.848077},{"c":197.8,"h":197.8,"l":197.8,"n":23,"o":197.8,"t":"2026-10-22T15:00:00Z","v":645,"vw":197.8},{"c":197.76,"h":197.8,"l":197.76,"n":56,"o":197.8,"t":"2026-10-22T15:05:00Z","v":1023,"vw":197.767937},{"c":197.665,"h":197.72,"l":197.665,"n":90,"o":197.72,"t":"2026-10-22T15:10:00Z","v":1239,"vw":197.695938},{"c":197.82,"h":197.87,"l":197.685,"n":174,"o":197.79,"t":"2026-10-22T15:20:00Z","v":3465,"vw":197.798769},{"c":197.985,"h":198,"l":197.91,"n":135,"o":198,"t":"2026-10-22T15:25:00Z","v":4074,"vw":197.982106},{"c":197.93,"h":197.99,"l":197.87,"n":155,"o":197.87,"t":"2026-10-22T15:30:00Z","v":2208,"vw":197.936186},{"c":197.94,"h":198,"l":197.92,"n":72,"o":198,"t":"2026-10-22T15:35:00Z","v":1695,"vw":197.951773},{"c":197.905,"h":198.03,"l":197.83,"n":87,"o":197.94,"t":"2026-10-22T15:40:00Z","v":1834,"vw":197.923485},{"c":197.92,"h":197.92,"l":197.9,"n":48,"o":197.9,"t":"2026-10-22T15:45:00Z","v":1079,"vw":197.912496},{"c":198.06,"h":198.1,"l":197.92,"n":144,"o":197.92,"t":"2026-10-22T15:50:00Z","v":2886,"vw":198.011401},{"c":198.05,"h":198.145,"l":198.05,"n":116,"o":198.145,"t":"2026-10-22T15:55:00Z","v":3174,"vw":198.094307},{"c":198.05,"h":198.05,"l":198.02,"n":73,"o":198.05,"t":"2026-10-22T16:00:00Z","v":1707,"vw":198.044691},{"c":198.08,"h":198.08,"l":198.08,"n":11,"o":198.08,"t":"2026-10-22T16:05:00Z","v":128,"vw":198.08},{"c":198.105,"h":198.11,"l":198.105,"n":39,"o":198.105,"t":"2026-10-22T16:10:00Z","v":1606,"vw":198.10537},{"c":198.365,"h":198.51,"l":198.18,"n":108,"o":198.18,"t":"2026-10-22T16:15:00Z","v":3075,"vw":198.309939},{"c":198.4,"h":198.4,"l":198.39,"n":37,"o":198.4,"t":"2026-10-22T16:20:00Z","v":953,"vw":198.396667},{"c":198.43,"h":198.435,"l":198.4,"n":54,"o":198.435,"t":"2026-10-22T16:25:00Z","v":870,"vw":198.415833},{"c":198.43,"h":198.48,"l":198.415,"n":30,"o":198.48,"t":"2026-10-22T16:30:00Z","v":1184,"vw":198.426294},{"c":198.3393,"h":198.435,"l":198.3393,"n":98,"o":198.435,"t":"2026-10-22T16:35:00Z","v":2680,"vw":198.384376},{"c":198.24,"h":198.4,"l":198.24,"n":61,"o":198.36,"t":"2026-10-22T16:40:00Z","v":1272,"vw":198.35},{"c":198.205,"h":198.4,"l":198.205,"n":24,"o":198.4,"t":"2026-10-22T16:45:00Z","v":574,"vw":198.25375},{"c":198.3851,"h":198.3851,"l":198.3851,"n":20,"o":198.3851,"t":"2026-10-22T16:50:00Z","v":520,"vw":198.3851},{"c":198.435,"h":198.56,"l":198.435,"n":47,"o":198.56,"t":"2026-10-22T16:55:00Z","v":700,"vw":198.515},{"c":198.32,"h":198.54,"l":198.32,"n":101,"o":198.435,"t":"2026-10-22T17:00:00Z","v":1937,"vw":198.423297},{"c":198.265,"h":198.296,"l":198.265,"n":36,"o":198.296,"t":"2026-10-22T17:10:00Z","v":718,"vw":198.282465},{"c":198.295,"h":198.35,"l":198.28,"n":95,"o":198.34,"t":"2026-10-22T17:15:00Z","v":2862,"vw":198.327413},{"c":198.34,"h":198.36,"l":198.25,"n":116,"o":198.25,"t":"2026-10-22T17:20:00Z","v":3066,"vw":198.288016},{"c":198.51,"h":198.51,"l":198.345,"n":55,"o":198.345,"t":"2026-10-22T17:25:00Z","v":1492,"vw":198.438369},{"c":198.45,"h":198.45,"l":198.3219,"n":41,"o":198.3219,"t":"2026-10-22T17:30:00Z","v":1805,"vw":198.330734},{"c":198.5,"h":198.5,"l":198.45,"n":47,"o":198.48,"t":"2026-10-22T17:35:00Z","v":1310,"vw":198.482827},{"c":198.56,"h":198.56,"l":198.56,"n":23,"o":198.56,"t":"2026-10-22T17:40:00Z","v":264,"vw":198.56},{"c":198.35,"h":198.475,"l":198.3439,"n":146,"o":198.44,"t":"2026-10-22T17:50:00Z","v":2681,"vw":198.42148},{"c":198.28,"h":198.39,"l":198.21,"n":89,"o":198.3,"t":"2026-10-22T18:00:00Z","v":1694,"vw":198.292307},{"c":198.21,"h":198.21,"l":198.21,"n":11,"o":198.21,"t":"2026-10-22T18:05:00Z","v":120,"vw":198.21},{"c":198.4122,"h":198.4122,"l":198.4122,"n":32,"o":198.4122,"t":"2026-10-22T18:10:00Z","v":233,"vw":198.4122},{"c":198.435,"h":198.5,"l":198.42,"n":79,"o":198.42,"t":"2026-10-22T18:15:00Z","v":1586,"vw":198.479375},{"c":198.3469,"h":198.57,"l":198.3469,"n":156,"o":198.47,"t":"2026-10-22T18:20:00Z","v":3704,"vw":198.489227},{"c":198.45,"h":198.52,"l":198.34,"n":86,"o":198.45,"t":"2026-10-22T18:25:00Z","v":1976,"vw":198.4614},{"c":198.275,"h":198.455,"l":198.275,"n":105,"o":198.32,"t":"2026-10-22T18:30:00Z","v":2641,"vw":198.375},{"c":198.2351,"h":198.2351,"l":198.2351,"n":10,"o":198.2351,"t":"2026-10-22T18:35:00Z","v":196,"vw":198.2351},{"c":198.2301,"h":198.2301,"l":198.2301,"n":30,"o":198.2301,"t":"2026-10-22T18:40:00Z","v":383,"vw":198.2301},{"c":198.23,"h":198.285,"l":198.23,"n":59,"o":198.285,"t":"2026-10-22T18:45:00Z","v":692,"vw":198.24436},{"c":198.395,"h":198.395,"l":198.315,"n":108,"o":198.315,"t":"2026-10-22T18:50:00Z","v":2210,"vw":198.348385},{"c":198.31,"h":198.42,"l":198.31,"n":146,"o":198.38,"t":"2026-10-22T18:55:00Z","v":3488,"vw":198.370833},{"c":198.225,"h":198.2944,"l":198.195,"n":90,"o":198.21,"t":"2026-10-22T19:00:00Z","v":2255,"vw":198.218},{"c":198.44,"h":198.44,"l":198.36,"n":45,"o":198.36,"t":"2026-10-22T19:05:00Z","v":597,"vw":198.413333},{"c":198.47,"h":198.58,"l":198.42,"n":259,"o":198.42,"t":"2026-10-22T19:10:00Z","v":5116,"vw":198.503025},{"c":198.515,"h":198.515,"l":198.515,"n":21,"o":198.515,"t":"2026-10-22T19:15:00Z","v":272,"vw":198.515},{"c":198.45,"h":198.555,"l":198.45,"n":82,"o":198.52,"t":"2026-10-22T19:20:00Z","v":928,"vw":198.508333},{"c":198.34,"h":198.44,"l":198.1,"n":280,"o":198.43,"t":"2026-10-22T19:25:00Z","v":18042,"vw":198.249647},{"c":198.25,"h":198.34,"l":198.25,"n":212,"o":198.32,"t":"2026-10-22T19:30:00Z","v":3965,"vw":198.271574},{"c":198.255,"h":198.255,"l":198.1347,"n":180,"o":198.25,"t":"2026-10-22T19:35:00Z","v":2973,"vw":198.20238},{"c":198.205,"h":198.215,"l":198.195,"n":42,"o":198.215,"t":"2026-10-22T19:40:00Z","v":845,"vw":198.208814},{"c":198.165,"h":198.25,"l":198.02,"n":185,"o":198.055,"t":"2026-10-22T19:45:00Z","v":4055,"vw":198.155038},{"c":198.39,"h":198.54,"l":198.28,"n":259,"o":198.2895,"t":"2026-10-22T19:50:00Z","v":6344,"vw":198.396776},{"c":198.24,"h":198.44,"l":198.02,"n":809,"o":198.415,"t":"2026-10-22T19:55:00Z","v":19595,"vw":198.25052},{"c":198.22,"h":198.22,"l":198.22,"n":34,"o":198.22,"t":"2026-10-22T20:00:00Z","v":24334,"vw":198.22}],"history":[{"c":169.17,"h":170.2599,"l":168.655,"n":15324,"o":170.1,"t":"2024-10-21T04:00:00Z","v":420176,"vw":169.252434},{"c":169.93,"h":170.2999,"l":169.29,"n":12114,"o":169.58,"t":"2024-10-22T04:00:00Z","v":393126,"vw":169.882777},{"c":171.33,"h":172.36,"l":170.33,"n":12440,"o":172,"t":"2024-10-23T04:00:00Z","v":398124,"vw":171.412078},{"c":170.43,"h":171.4045,"l":169.3,"n":11572,"o":170.37,"t":"2024-10-24T04:00:00Z","v":288576,"vw":170.186097},{"c":172,"h":173,"l":171.59,"n":10435,"o":171.9,"t":"2024-10-25T04:00:00Z","v":273877,"vw":172.182647},{"c":176.63,"h":176.88,"l":175.3095,"n":14135,"o":175.7,"t":"2024-10-28T04:00:00Z","v":457277,"vw":176.266311},{"c":176.03,"h":177.15,"l":175.64,"n":11330,"o":176.5,"t":"2024-10-29T04:00:00Z","v":357259,"vw":176.313081},{"c":175.21,"h":176.33,"l":175.2,"n":9397,"o":176.25,"t":"2024-10-30T04:00:00Z","v":222769,"vw":175.601292},{"c":173.02,"h":174.64,"l":172.2,"n":10496,"o":174.64,"t":"2024-10-31T04:00:00Z","v":235011,"vw":173.05379},{"c":172.83,"h":173.69,"l":172.27,"n":10190,"o":172.68,"t":"2024-11-01T04:00:00Z","v":234233,"vw":173.027827},{"c":172.7,"h":173.89,"l":172.29,"n":11123,"o":173,"t":"2024-11-04T05:00:00Z","v":253412,"vw":172.954109},{"c":174.73,"h":174.81,"l":172.64,"n":11359,"o":173.01,"t":"2024-11-05T05:00:00Z","v":353403,"vw":174.357336},{"c":175.15,"h":176,"l":172.02,"n":17551,"o":175.25,"t":"2024-11-06T05:00:00Z","v":633028,"vw":174.206173},{"c":178.45,"h":179.6788,"l":177.26,"n":18053,"o":179,"t":"2024-11-07T05:00:00Z","v":638020,"vw":178.205968},{"c":172.03,"h":174.54,"l":171.8,"n":17492,"o":174.35,"t":"2024-11-08T05:00:00Z","v":504146,"vw":172.43369},{"c":174.1,"h":174.8,"l":172.48,"n":12091,"o":172.48,"t":"2024-11-11T05:00:00Z","v":310349,"vw":173.974732},{"c":174.99,"h":176.72,"l":173.86,"n":12303,"o":175.84,"t":"2024-11-12T05:00:00Z","v":324742,"vw":174.934229},{"c":172.35,"h":172.92,"l":171.29,"n":11320,"o":172.31,"t":"2024-11-13T05:00:00Z","v":268587,"vw":172.348399},{"c":173.48,"h":174.64,"l":173.0137,"n":13158,"o":173.27,"t":"2024-11-14T05:00:00Z","v":424919,"vw":173.932976},{"c":172.84,"h":173.55,"l":171.78,"n":10702,"o":173.23,"t":"2024-11-15T05:00:00Z","v":282329,"vw":172.557364},{"c":174.78,"h":175.82,"l":172.8444,"n":10514,"o":173,"t":"2024-11-18T05:00:00Z","v":289389,"vw":174.820384},{"c":175.39,"h":176.09,"l":175,"n":8704,"o":175.2,"t":"2024-11-19T05:00:00Z","v":254581,"vw":175.444193},{"c":172.91,"h":174.21,"l":171.77,"n":10342,"o":173.77,"t":"2024-11-20T05:00:00Z","v":295364,"vw":172.641179},{"c":173.38,"h":174.26,"l":172.98,"n":9156,"o":173.05,"t":"2024-11-21T05:00:00Z","v":314749,"vw":173.565951},{"c":174.4,"h":174.78,"l":172.64,"n":10023,"o":172.75,"t":"2024-11-22T05:00:00Z","v":369057,"vw":174.125515},{"c":175.83,"h":176.56,"l":175.17,"n":13111,"o":175.87,"t":"2024-11-25T05:00:00Z","v":347925,"vw":175.893667},{"c":172.52,"h":173.43,"l":172.31,"n":13023,"o":173.2,"t":"2024-11-26T05:00:00Z","v":410685,"vw":172.816853},{"c":169.72,"h":170.3472,"l":169.12,"n":17645,"o":170.08,"t":"2024-11-27T05:00:00Z","v":478541,"vw":169.574805},{"c":170.63,"h":170.63,"l":169.42,"n":9332,"o":169.8,"t":"2024-11-29T05:00:00Z","v":247724,"vw":170.180183},{"c":175.81,"h":176.1445,"l":173.155,"n":19797,"o":173.35,"t":"2024-12-02T05:00:00Z","v":634891,"vw":175.304653},{"c":176,"h":176.76,"l":175.57,"n":12119,"o":176.7,"t":"2024-12-03T05:00:00Z","v":412181,"vw":176.117202},{"c":174.78,"h":176.25,"l":174.2506,"n":12765,"o":176.25,"t":"2024-12-04T05:00:00Z","v":400545,"vw":174.890153},{"c":174.4,"h":176.15,"l":174.4,"n":10662,"o":175.58,"t":"2024-12-05T05:00:00Z","v":405527,"vw":175.089511},{"c":175.95,"h":176.24,"l":175.29,"n":10042,"o":175.86,"t":"2024-12-06T05:00:00Z","v":290724,"vw":175.684909},{"c":177.01,"h":178.6015,"l":176.21,"n":13194,"o":176.35,"t":"2024-12-09T05:00:00Z","v":375985,"vw":177.602169},{"c":175.71,"h":177.35,"l":175.34,"n":10712,"o":177.01,"t":"2024-12-10T05:00:00Z","v":237127,"vw":176.048601},{"c":178.15,"h":178.44,"l":176.48,"n":12258,"o":177.3,"t":"2024-12-11T05:00:00Z","v":290341,"vw":177.523135},{"c":176.9,"h":178.59,"l":176.82,"n":9544,"o":177.94,"t":"2024-12-12T05:00:00Z","v":214096,"vw":177.448661},{"c":175.86,"h":176.27,"l":175.05,"n":9706,"o":176.17,"t":"2024-12-13T05:00:00Z","v":226009,"vw":175.772289},{"c":174.25,"h":174.9726,"l":173.85,"n":11683,"o":174.57,"t":"2024-12-16T05:00:00Z","v":327358,"vw":174.531257},{"c":173.28,"h":174.63,"l":173.28,"n":11118,"o":174,"t":"2024-12-17T05:00:00Z","v":420959,"vw":173.745518},{"c":173.62,"h":179.3692,"l":173.55,"n":16241,"o":177.33,"t":"2024-12-18T05:00:00Z","v":457921,"vw":177.144203},{"c":174.21,"h":175.8,"l":173.7701,"n":14790,"o":174.86,"t":"2024-12-19T05:00:00Z","v":405896,"vw":174.551686},{"c":178.17,"h":179.9215,"l":175.84,"n":14675,"o":175.84,"t":"2024-12-20T05:00:00Z","v":425694,"vw":178.401099},{"c":180.45,"h":180.62,"l":177.97,"n":13519,"o":179.12,"t":"2024-12-23T05:00:00Z","v":422688,"vw":179.499748},{"c":181.43,"h":181.72,"l":180.83,"n":7047,"o":181,"t":"2024-12-24T05:00:00Z","v":168580,"vw":181.315761},{"c":197.36,"h":198,"l":193.1323,"n":35276,"o":195.97,"t":"2024-12-26T05:00:00Z","v":1297220,"vw":196.305729},{"c":199.52,"h":200.9999,"l":198.18,"n":21278,"o":200.36,"t":"2024-12-27T05:00:00Z","v":779542,"vw":199.493014},{"c":195.66,"h":198,"l":195.61,"n":15391,"o":198,"t":"2024-12-30T05:00:00Z","v":463609,"vw":196.464779},{"c":194.61,"h":196.57,"l":193.94,"n":12952,"o":195.35,"t":"2024-12-31T05:00:00Z","v":442617,"vw":194.92183},{"c":193.12,"h":194.8,"l":192,"n":18004,"o":194.4,"t":"2025-01-02T05:00:00Z","v":615743,"vw":193.624817},{"c":195.25,"h":195.5,"l":193.23,"n":17710,"o":194.19,"t":"2025-01-03T05:00:00Z","v":611381,"vw":194.694948},{"c":190.39,"h":193.27,"l":189.84,"n":18769,"o":193,"t":"2025-01-06T05:00:00Z","v":664416,"vw":191.059978},{"c":193.12,"h":194.9688,"l":192.42,"n":14915,"o":194.59,"t":"2025-01-07T05:00:00Z","v":585541,"vw":193.564041},{"c":192.55,"h":193.02,"l":191.52,"n":12524,"o":192.96,"t":"2025-01-08T05:00:00Z","v":436715,"vw":192.344826},{"c":183.47,"h":186.35,"l":183.43,"n":16440,"o":185.69,"t":"2025-01-10T05:00:00Z","v":473091,"vw":184.318335},{"c":183.25,"h":183.5,"l":181.4803,"n":12002,"o":182.24,"t":"2025-01-13T05:00:00Z","v":310719,"vw":182.921289},{"c":185.41,"h":185.94,"l":184.58,"n":11633,"o":185.56,"t":"2025-01-14T05:00:00Z","v":326349,"vw":185.30599},{"c":184.84,"h":186.635,"l":183.9862,"n":12285,"o":186.28,"t":"2025-01-15T05:00:00Z","v":416639,"vw":185.016142},{"c":181.48,"h":182.35,"l":181.25,"n":14805,"o":181.52,"t":"2025-01-16T05:00:00Z","v":422396,"vw":181.695735},{"c":180.78,"h":181.39,"l":179.7173,"n":12569,"o":180.26,"t":"2025-01-17T05:00:00Z","v":432102,"vw":180.761287},{"c":186.93,"h":186.93,"l":184.46,"n":12421,"o":184.46,"t":"2025-01-21T05:00:00Z","v":330436,"vw":186.009358},{"c":186.52,"h":187.5,"l":186.395,"n":10229,"o":187,"t":"2025-01-22T05:00:00Z","v":247825,"vw":186.753721},{"c":186.27,"h":186.7,"l":185.05,"n":9556,"o":186.01,"t":"2025-01-23T05:00:00Z","v":237653,"vw":186.176058},{"c":186.61,"h":187.46,"l":185.4,"n":9396,"o":185.98,"t":"2025-01-24T05:00:00Z","v":278913,"vw":186.795572},{"c":186.5,"h":187.06,"l":185.815,"n":10268,"o":186.8,"t":"2025-01-27T05:00:00Z","v":308124,"vw":186.559821},{"c":185.29,"h":186.4,"l":184.15,"n":12892,"o":186.15,"t":"2025-01-28T05:00:00Z","v":382635,"vw":185.172735},{"c":186.98,"h":188.04,"l":186.48,"n":9846,"o":187.62,"t":"2025-01-29T05:00:00Z","v":258228,"vw":187.215931},{"c":190.97,"h":191.72,"l":189.765,"n":13148,"o":190.94,"t":"2025-01-30T05:00:00Z","v":410142,"vw":190.830135},{"c":188.93,"h":191.84,"l":188.29,"n":12059,"o":191.5,"t":"2025-01-31T05:00:00Z","v":420262,"vw":189.886022},{"c":183.65,"h":185.86,"l":181.135,"n":15208,"o":182.62,"t":"2025-02-03T05:00:00Z","v":477564,"vw":183.631032},{"c":187.56,"h":187.56,"l":185.805,"n":12162,"o":186.57,"t":"2025-02-04T05:00:00Z","v":404827,"vw":186.779072},{"c":195.35,"h":196.62,"l":192.4,"n":18758,"o":194.14,"t":"2025-02-05T05:00:00Z","v":585960,"vw":195.115847},{"c":190.5,"h":191.6,"l":189.66,"n":11077,"o":191.25,"t":"2025-02-06T05:00:00Z","v":364086,"vw":190.582701},{"c":183.98,"h":187.7,"l":183.32,"n":15661,"o":187.14,"t":"2025-02-07T05:00:00Z","v":473538,"vw":185.181861},{"c":185.06,"h":186.3699,"l":184.78,"n":8551,"o":185.96,"t":"2025-02-10T05:00:00Z","v":172508,"vw":185.31367},{"c":185.74,"h":186.2576,"l":184.18,"n":8509,"o":184.18,"t":"2025-02-11T05:00:00Z","v":237289,"vw":185.520321},{"c":182.69,"h":183.52,"l":181.5289,"n":10584,"o":181.95,"t":"2025-02-12T05:00:00Z","v":269081,"vw":182.571818},{"c":184.01,"h":185.1497,"l":183.4601,"n":9602,"o":183.85,"t":"2025-02-13T05:00:00Z","v":237842,"vw":184.29718},{"c":184.24,"h":185.74,"l":183.455,"n":7718,"o":185,"t":"2025-02-14T05:00:00Z","v":231510,"vw":184.320265},{"c":184.07,"h":184.72,"l":183.72,"n":9344,"o":184.47,"t":"2025-02-18T05:00:00Z","v":206935,"vw":184.09448},{"c":180.1,"h":181.31,"l":179.5981,"n":13412,"o":181.3,"t":"2025-02-19T05:00:00Z","v":347081,"vw":180.327925},{"c":180.68,"h":180.79,"l":179.3801,"n":8216,"o":180.5,"t":"2025-02-20T05:00:00Z","v":176157,"vw":180.308716},{"c":177.11,"h":180.17,"l":176.94,"n":14883,"o":180.17,"t":"2025-02-21T05:00:00Z","v":639145,"vw":178.295562},{"c":176.62,"h":177.7999,"l":176,"n":10017,"o":177.57,"t":"2025-02-24T05:00:00Z","v":237802,"vw":176.989408},{"c":179.46,"h":180.93,"l":178.135,"n":10159,"o":180.7,"t":"2025-02-25T05:00:00Z","v":263343,"vw":179.649755},{"c":181.21,"h":183.06,"l":181.16,"n":11191,"o":181.69,"t":"2025-02-26T05:00:00Z","v":250383,"vw":181.839535},{"c":182.28,"h":185.7,"l":182.2532,"n":11272,"o":185.01,"t":"2025-02-27T05:00:00Z","v":277326,"vw":183.853614},{"c":181.48,"h":181.53,"l":179.12,"n":12223,"o":179.69,"t":"2025-02-28T05:00:00Z","v":363620,"vw":180.476706},{"c":183.79,"h":189.11,"l":182.835,"n":16348,"o":188.33,"t":"2025-03-03T05:00:00Z","v":523699,"vw":186.349845},{"c":180.66,"h":183,"l":178.3245,"n":19850,"o":182.52,"t":"2025-03-04T05:00:00Z","v":436151,"vw":180.584634},{"c":192.35,"h":192.92,"l":189.59,"n":21292,"o":190.45,"t":"2025-03-05T05:00:00Z","v":634457,"vw":191.332721},{"c":187.51,"h":189.92,"l":186.95,"n":13906,"o":188.51,"t":"2025-03-06T05:00:00Z","v":467601,"vw":188.161681},{"c":190.18,"h":190.5,"l":187.44,"n":10337,"o":189.59,"t":"2025-03-07T05:00:00Z","v":280463,"vw":189.395514},{"c":188.35,"h":190.9,"l":186.76,"n":13338,"o":190.04,"t":"2025-03-10T04:00:00Z","v":347938,"vw":189.132554},{"c":184.53,"h":186.19,"l":183,"n":12934,"o":185.69,"t":"2025-03-11T04:00:00Z","v":294996,"vw":184.537477},{"c":185.65,"h":186.53,"l":184.53,"n":9790,"o":186.53,"t":"2025-03-12T04:00:00Z","v":255695,"vw":185.744244},{"c":182.97,"h":184.87,"l":182.28,"n":9659,"o":183.8,"t":"2025-03-13T04:00:00Z","v":363916,"vw":183.394296},{"c":186.67,"h":186.88,"l":185.34,"n":9461,"o":185.75,"t":"2025-03-14T04:00:00Z","v":274616,"vw":186.256345},{"c":188.41,"h":189.4998,"l":186.44,"n":10402,"o":186.54,"t":"2025-03-17T04:00:00Z","v":306987,"vw":188.31241},{"c":190.2,"h":191,"l":188.94,"n":10575,"o":189.9,"t":"2025-03-18T04:00:00Z","v":274848,"vw":190.193012},{"c":193.14,"h":193.715,"l":191.758,"n":10771,"o":192.48,"t":"2025-03-19T04:00:00Z","v":280826,"vw":192.788078},{"c":192.17,"h":192.65,"l":190.2,"n":9435,"o":190.41,"t":"2025-03-20T04:00:00Z","v":258851,"vw":191.968964},{"c":190.7,"h":191.62,"l":189.48,"n":7057,"o":190,"t":"2025-03-21T04:00:00Z","v":229174,"vw":190.561099},{"c":192.47,"h":192.71,"l":191.4,"n":8502,"o":191.4,"t":"2025-03-24T04:00:00Z","v":186585,"vw":192.1025},{"c":193.01,"h":193.5,"l":191.925,"n":9368,"o":192.78,"t":"2025-03-25T04:00:00Z","v":167515,"vw":192.634132},{"c":189.28,"h":191.7,"l":189.075,"n":9461,"o":191.7,"t":"2025-03-26T04:00:00Z","v":228506,"vw":189.706172},{"c":183.98,"h":185.23,"l":182.52,"n":14915,"o":184.5,"t":"2025-03-27T04:00:00Z","v":484989,"vw":183.954318},{"c":179.07,"h":181.61,"l":177.79,"n":17617,"o":180.19,"t":"2025-03-28T04:00:00Z","v":459563,"vw":179.004889},{"c":176.53,"h":177.29,"l":174.66,"n":12886,"o":175.75,"t":"2025-03-31T04:00:00Z","v":335931,"vw":176.383393},{"c":174.42,"h":175.8,"l":173.37,"n":16474,"o":175.8,"t":"2025-04-01T04:00:00Z","v":474743,"vw":174.365794},{"c":177.31,"h":178.295,"l":175.24,"n":15000,"o":176.11,"t":"2025-04-02T04:00:00Z","v":307923,"vw":177.044077},{"c":168.07,"h":171.54,"l":167.5,"n":22471,"o":170.49,"t":"2025-04-03T04:00:00Z","v":614145,"vw":168.83326},{"c":158.63,"h":161.44,"l":156.73,"n":27769,"o":159.99,"t":"2025-04-04T04:00:00Z","v":919788,"vw":159.151255},{"c":160.34,"h":166.11,"l":155,"n":28457,"o":155.25,"t":"2025-04-07T04:00:00Z","v":1022774,"vw":159.587399},{"c":159.32,"h":167.855,"l":157.61,"n":19862,"o":167.27,"t":"2025-04-08T04:00:00Z","v":624488,"vw":162.699915},{"c":174.14,"h":174.48,"l":160,"n":28299,"o":160.91,"t":"2025-04-09T04:00:00Z","v":1149042,"vw":167.812321},{"c":167.22,"h":169.68,"l":163.71,"n":21072,"o":169.45,"t":"2025-04-10T04:00:00Z","v":736138,"vw":166.83356},{"c":169.42,"h":170,"l":165.86,"n":12807,"o":167.44,"t":"2025-04-11T04:00:00Z","v":486935,"vw":168.009544},{"c":172,"h":173.0699,"l":168.93,"n":12810,"o":169.11,"t":"2025-04-14T04:00:00Z","v":423648,"vw":171.055602},{"c":174.24,"h":176.5,"l":173.94,"n":13765,"o":174.55,"t":"2025-04-15T04:00:00Z","v":427803,"vw":174.803375},{"c":175.1,"h":177.47,"l":173.72,"n":11662,"o":175.65,"t":"2025-04-16T04:00:00Z","v":384875,"vw":175.567385},{"c":176.38,"h":177.82,"l":175.34,"n":10657,"o":175.34,"t":"2025-04-17T04:00:00Z","v":330259,"vw":176.744983},{"c":174.52,"h":175.6957,"l":172.6613,"n":10738,"o":175.53,"t":"2025-04-21T04:00:00Z","v":331594,"vw":173.848662},{"c":178.7,"h":178.9972,"l":176.585,"n":13490,"o":176.65,"t":"2025-04-22T04:00:00Z","v":359375,"vw":177.984557},{"c":181.43,"h":184.06,"l":181.26,"n":11495,"o":182.5,"t":"2025-04-23T04:00:00Z","v":336162,"vw":182.175668},{"c":186.61,"h":186.82,"l":183.65,"n":13807,"o":185.49,"t":"2025-04-24T04:00:00Z","v":433901,"vw":185.983743},{"c":188.21,"h":188.46,"l":186.01,"n":11412,"o":188.07,"t":"2025-04-25T04:00:00Z","v":378288,"vw":187.43403},{"c":193.13,"h":194.54,"l":192.379,"n":17076,"o":193.895,"t":"2025-04-28T04:00:00Z","v":554375,"vw":193.307556},{"c":195.39,"h":195.78,"l":193.59,"n":12634,"o":194.68,"t":"2025-04-29T04:00:00Z","v":422018,"vw":194.922571},{"c":191.22,"h":191.735,"l":188.55,"n":12114,"o":189.91,"t":"2025-04-30T04:00:00Z","v":343876,"vw":190.474417},{"c":190.58,"h":191.865,"l":190.27,"n":9652,"o":191.23,"t":"2025-05-01T04:00:00Z","v":327023,"vw":191.155296},{"c":192.24,"h":192.97,"l":190.72,"n":11269,"o":192.97,"t":"2025-05-02T04:00:00Z","v":225487,"vw":192.095862},{"c":192.48,"h":193.875,"l":192.09,"n":8394,"o":192.09,"t":"2025-05-05T04:00:00Z","v":204035,"vw":192.796798},{"c":192.43,"h":193.67,"l":191.85,"n":9744,"o":192.18,"t":"2025-05-06T04:00:00Z","v":301414,"vw":192.733341},{"c":188.9,"h":190.23,"l":188.3799,"n":11377,"o":189.82,"t":"2025-05-07T04:00:00Z","v":303019,"vw":189.295306},{"c":187.92,"h":191.4097,"l":185.54,"n":19144,"o":185.82,"t":"2025-05-08T04:00:00Z","v":709883,"vw":189.243064},{"c":187.53,"h":187.82,"l":186.1,"n":13464,"o":186.44,"t":"2025-05-09T04:00:00Z","v":465261,"vw":187.409604},{"c":192.32,"h":192.91,"l":190.7,"n":13298,"o":190.97,"t":"2025-05-12T04:00:00Z","v":387603,"vw":191.941082},{"c":193.97,"h":194.33,"l":192.22,"n":12273,"o":192.75,"t":"2025-05-13T04:00:00Z","v":370546,"vw":193.54432},{"c":187,"h":188.61,"l":186.49,"n":16222,"o":188.17,"t":"2025-05-14T04:00:00Z","v":487847,"vw":187.372729},{"c":183.45,"h":183.81,"l":181.95,"n":14675,"o":182.3,"t":"2025-05-15T04:00:00Z","v":451728,"vw":183.022184},{"c":183.19,"h":183.63,"l":182.19,"n":12115,"o":182.58,"t":"2025-05-16T04:00:00Z","v":355694,"vw":183.034478},{"c":185.32,"h":185.32,"l":183.0534,"n":10538,"o":183.19,"t":"2025-05-19T04:00:00Z","v":289837,"vw":184.737324},{"c":186.36,"h":186.42,"l":185.41,"n":8788,"o":186.15,"t":"2025-05-20T04:00:00Z","v":309961,"vw":186.055615},{"c":184.47,"h":186.7,"l":184.31,"n":9464,"o":185.72,"t":"2025-05-21T04:00:00Z","v":257408,"vw":185.109272},{"c":182.82,"h":183.76,"l":181.13,"n":10774,"o":181.99,"t":"2025-05-22T04:00:00Z","v":378945,"vw":182.912879},{"c":182.3,"h":182.34,"l":180.655,"n":9226,"o":181.25,"t":"2025-05-23T04:00:00Z","v":485206,"vw":181.896361},{"c":186.68,"h":186.95,"l":185.04,"n":10387,"o":185.04,"t":"2025-05-27T04:00:00Z","v":331124,"vw":186.344772},{"c":182.88,"h":183.83,"l":182.44,"n":11750,"o":183,"t":"2025-05-28T04:00:00Z","v":400907,"vw":182.960783},{"c":186.11,"h":186.99,"l":184.87,"n":10905,"o":186.48,"t":"2025-05-29T04:00:00Z","v":392575,"vw":185.791773},{"c":190.57,"h":191.2999,"l":189.3,"n":14252,"o":190.14,"t":"2025-05-30T04:00:00Z","v":396583,"vw":190.499169},{"c":189.14,"h":189.14,"l":187.8,"n":11186,"o":187.8,"t":"2025-06-02T04:00:00Z","v":375026,"vw":188.592356},{"c":191.4,"h":192.45,"l":188.6,"n":16433,"o":189,"t":"2025-06-03T04:00:00Z","v":577309,"vw":191.199369},{"c":187.96,"h":190.155,"l":187.96,"n":13200,"o":189.54,"t":"2025-06-04T04:00:00Z","v":598104,"vw":188.664329},{"c":184.4,"h":185.95,"l":183.62,"n":14656,"o":185.44,"t":"2025-06-05T04:00:00Z","v":509057,"vw":184.771038},{"c":185.14,"h":185.655,"l":184.685,"n":10653,"o":184.94,"t":"2025-06-06T04:00:00Z","v":307873,"vw":185.20374},{"c":183.94,"h":184.33,"l":183.02,"n":11433,"o":183.64,"t":"2025-06-09T04:00:00Z","v":335874,"vw":183.931182},{"c":185.25,"h":185.33,"l":183.43,"n":11581,"o":184,"t":"2025-06-10T04:00:00Z","v":405883,"vw":184.838542},{"c":182.61,"h":184.58,"l":182.61,"n":10011,"o":184.27,"t":"2025-06-11T04:00:00Z","v":322127,"vw":183.63485},{"c":181.99,"h":182.4,"l":181.32,"n":11252,"o":182.25,"t":"2025-06-12T04:00:00Z","v":385859,"vw":181.854115},{"c":178.75,"h":179.98,"l":178.17,"n":13459,"o":178.5,"t":"2025-06-13T04:00:00Z","v":431979,"vw":179.094958},{"c":177.67,"h":179.34,"l":177.67,"n":15899,"o":178.03,"t":"2025-06-16T04:00:00Z","v":433750,"vw":178.297073},{"c":173.95,"h":175.52,"l":173.45,"n":19022,"o":175.52,"t":"2025-06-17T04:00:00Z","v":555479,"vw":174.380386},{"c":175.59,"h":177.44,"l":175.59,"n":14313,"o":176.45,"t":"2025-06-18T04:00:00Z","v":458602,"vw":176.250582},{"c":172.4,"h":173.36,"l":171.89,"n":15949,"o":173.3,"t":"2025-06-20T04:00:00Z","v":469716,"vw":172.517055},{"c":170.88,"h":171.05,"l":169.2,"n":17037,"o":170.05,"t":"2025-06-23T04:00:00Z","v":622777,"vw":170.45997},{"c":171.58,"h":172.39,"l":171.51,"n":12513,"o":171.8,"t":"2025-06-24T04:00:00Z","v":400613,"vw":171.903964},{"c":169.15,"h":170.027,"l":169.07,"n":17718,"o":169.92,"t":"2025-06-25T04:00:00Z","v":468386,"vw":169.386054},{"c":170.63,"h":170.91,"l":169.62,"n":12830,"o":170.1,"t":"2025-06-26T04:00:00Z","v":335417,"vw":170.535029},{"c":175.74,"h":176.72,"l":174.9,"n":18796,"o":175.48,"t":"2025-06-27T04:00:00Z","v":512996,"vw":175.85536},{"c":172.26,"h":173.52,"l":171.701,"n":17099,"o":172.68,"t":"2025-06-30T04:00:00Z","v":522079,"vw":172.474995},{"c":171.54,"h":173.16,"l":170.66,"n":22303,"o":170.8,"t":"2025-07-01T04:00:00Z","v":857098,"vw":171.918964},{"c":172.01,"h":172.29,"l":171.11,"n":16263,"o":171.44,"t":"2025-07-02T04:00:00Z","v":441860,"vw":171.785297},{"c":174.89,"h":175.245,"l":174.01,"n":11463,"o":174.39,"t":"2025-07-03T04:00:00Z","v":334989,"vw":174.557481},{"c":167.86,"h":170.6982,"l":167.18,"n":29885,"o":170.2,"t":"2025-07-07T04:00:00Z","v":991826,"vw":168.50979},{"c":170.2,"h":170.3234,"l":168.6,"n":14542,"o":168.6,"t":"2025-07-08T04:00:00Z","v":485659,"vw":169.833386},{"c":170.54,"h":170.62,"l":169.3519,"n":12015,"o":170.19,"t":"2025-07-09T04:00:00Z","v":336150,"vw":170.094283},{"c":170.39,"h":170.91,"l":169.51,"n":13116,"o":169.51,"t":"2025-07-10T04:00:00Z","v":669144,"vw":170.328491},{"c":170.26,"h":170.555,"l":169.75,"n":9469,"o":170.26,"t":"2025-07-11T04:00:00Z","v":262300,"vw":170.142796},{"c":172.14,"h":172.3191,"l":171.07,"n":11742,"o":171.24,"t":"2025-07-14T04:00:00Z","v":329447,"vw":171.78128},{"c":170.02,"h":171.98,"l":170.02,"n":11998,"o":171.9,"t":"2025-07-15T04:00:00Z","v":334954,"vw":170.552949},{"c":169.88,"h":169.89,"l":168.04,"n":13640,"o":169.02,"t":"2025-07-16T04:00:00Z","v":400365,"vw":169.170069},{"c":170.48,"h":170.65,"l":169,"n":10763,"o":169,"t":"2025-07-17T04:00:00Z","v":268868,"vw":170.265939},{"c":168.65,"h":170.16,"l":168.51,"n":11750,"o":170.1,"t":"2025-07-18T04:00:00Z","v":338203,"vw":169.105053},{"c":170.03,"h":171.02,"l":169.44,"n":12242,"o":169.92,"t":"2025-07-21T04:00:00Z","v":303670,"vw":170.406473},{"c":169.99,"h":170,"l":169.255,"n":13883,"o":169.54,"t":"2025-07-22T04:00:00Z","v":415000,"vw":169.744584},{"c":193.18,"h":193.19,"l":190.64,"n":47442,"o":191.06,"t":"2025-07-23T04:00:00Z","v":1922969,"vw":192.273841},{"c":191.66,"h":193.26,"l":191.52,"n":18961,"o":192.86,"t":"2025-07-24T04:00:00Z","v":678457,"vw":192.265933},{"c":188.49,"h":188.87,"l":187.11,"n":13571,"o":188.74,"t":"2025-07-25T04:00:00Z","v":414200,"vw":187.883394},{"c":187.18,"h":188.46,"l":187,"n":11673,"o":188.46,"t":"2025-07-28T04:00:00Z","v":253635,"vw":187.548453},{"c":184.27,"h":185.26,"l":183.85,"n":13504,"o":185,"t":"2025-07-29T04:00:00Z","v":370665,"vw":184.371827},{"c":182.75,"h":184.45,"l":182.2,"n":12476,"o":184.21,"t":"2025-07-30T04:00:00Z","v":357530,"vw":183.24424},{"c":178.97,"h":180.79,"l":178.67,"n":17531,"o":180.23,"t":"2025-07-31T04:00:00Z","v":807608,"vw":179.679076},{"c":179.69,"h":180.94,"l":177.77,"n":15019,"o":180.94,"t":"2025-08-01T04:00:00Z","v":475932,"vw":179.273476},{"c":182.31,"h":182.3786,"l":181.23,"n":12479,"o":181.23,"t":"2025-08-04T04:00:00Z","v":340022,"vw":181.908072},{"c":181.5,"h":182.8493,"l":181.1864,"n":11069,"o":182.25,"t":"2025-08-05T04:00:00Z","v":385776,"vw":181.844904},{"c":183.99,"h":185.18,"l":183.62,"n":12501,"o":184.73,"t":"2025-08-06T04:00:00Z","v":342141,"vw":184.289761},{"c":181.49,"h":182.99,"l":180.54,"n":14182,"o":181.86,"t":"2025-08-07T04:00:00Z","v":421779,"vw":181.262649},{"c":188.64,"h":189.23,"l":187.23,"n":16055,"o":187.38,"t":"2025-08-08T04:00:00Z","v":507115,"vw":188.445459},{"c":189.13,"h":190.015,"l":187.93,"n":10804,"o":188.68,"t":"2025-08-11T04:00:00Z","v":279688,"vw":189.291871},{"c":193.97,"h":194.415,"l":192.905,"n":14073,"o":193.175,"t":"2025-08-12T04:00:00Z","v":386462,"vw":193.848373},{"c":194.4,"h":194.63,"l":193.65,"n":10678,"o":193.65,"t":"2025-08-13T04:00:00Z","v":354648,"vw":194.105583},{"c":192.48,"h":192.58,"l":190.67,"n":10782,"o":191.11,"t":"2025-08-14T04:00:00Z","v":421275,"vw":192.06835},{"c":193.66,"h":194.8,"l":193.39,"n":9720,"o":194.43,"t":"2025-08-15T04:00:00Z","v":278859,"vw":193.780941},{"c":197.83,"h":197.88,"l":195.67,"n":12466,"o":196,"t":"2025-08-18T04:00:00Z","v":330863,"vw":197.150686},{"c":198.6,"h":199.68,"l":198.32,"n":11189,"o":198.45,"t":"2025-08-19T04:00:00Z","v":290169,"vw":198.815946},{"c":199.19,"h":199.5178,"l":198.6401,"n":10548,"o":199.05,"t":"2025-08-20T04:00:00Z","v":267989,"vw":199.14106},{"c":197.27,"h":197.3284,"l":196.49,"n":9747,"o":196.63,"t":"2025-08-21T04:00:00Z","v":253961,"vw":197.025513},{"c":201.37,"h":201.8,"l":198.5,"n":13394,"o":198.5,"t":"2025-08-22T04:00:00Z","v":410654,"vw":200.790213},{"c":198.37,"h":199.99,"l":198.205,"n":10303,"o":199.45,"t":"2025-08-25T04:00:00Z","v":297564,"vw":198.706503},{"c":197.35,"h":197.365,"l":196.02,"n":9826,"o":196.2,"t":"2025-08-26T04:00:00Z","v":221270,"vw":196.933543},{"c":196.74,"h":196.74,"l":195.5301,"n":9687,"o":195.86,"t":"2025-08-27T04:00:00Z","v":244585,"vw":196.208386},{"c":198.25,"h":198.72,"l":197.73,"n":7811,"o":198.09,"t":"2025-08-28T04:00:00Z","v":251328,"vw":198.224334},{"c":194.57,"h":195.0915,"l":194.03,"n":12189,"o":194.22,"t":"2025-08-29T04:00:00Z","v":331896,"vw":194.51123},{"c":193.57,"h":193.57,"l":191.79,"n":10450,"o":192.165,"t":"2025-09-02T04:00:00Z","v":249898,"vw":192.928849},{"c":193.01,"h":193.33,"l":192.47,"n":18158,"o":192.56,"t":"2025-09-03T04:00:00Z","v":317025,"vw":192.908835},{"c":197.64,"h":197.8686,"l":195.57,"n":10976,"o":195.57,"t":"2025-09-04T04:00:00Z","v":224378,"vw":197.227684},{"c":199.62,"h":200.98,"l":198.875,"n":11282,"o":199.99,"t":"2025-09-05T04:00:00Z","v":224125,"vw":199.739018},{"c":202.79,"h":202.85,"l":200.2797,"n":12554,"o":201.49,"t":"2025-09-08T04:00:00Z","v":318337,"vw":202.105374},{"c":200.8,"h":201.365,"l":199.61,"n":10306,"o":200.19,"t":"2025-09-09T04:00:00Z","v":331103,"vw":200.610896},{"c":197.38,"h":198.707,"l":197.02,"n":9890,"o":197.69,"t":"2025-09-10T04:00:00Z","v":219140,"vw":197.775502},{"c":197.63,"h":197.78,"l":196.01,"n":9635,"o":196.25,"t":"2025-09-11T04:00:00Z","v":215148,"vw":197.357845},{"c":196.13,"h":196.35,"l":195.42,"n":8496,"o":195.76,"t":"2025-09-12T04:00:00Z","v":258704,"vw":195.873786},{"c":197.28,"h":197.47,"l":196.71,"n":11821,"o":197.38,"t":"2025-09-15T04:00:00Z","v":276301,"vw":197.118854},{"c":198.78,"h":199.92,"l":198.72,"n":10641,"o":199.91,"t":"2025-09-16T04:00:00Z","v":265594,"vw":199.066834},{"c":201.38,"h":202.87,"l":200.46,"n":9593,"o":200.54,"t":"2025-09-17T04:00:00Z","v":222776,"vw":201.461058},{"c":200.47,"h":200.74,"l":199.2428,"n":10682,"o":199.64,"t":"2025-09-18T04:00:00Z","v":242910,"vw":200.149039},{"c":198.95,"h":199.93,"l":198.73,"n":7881,"o":199.41,"t":"2025-09-19T04:00:00Z","v":165401,"vw":199.143724},{"c":200.68,"h":200.87,"l":199.82,"n":8730,"o":200,"t":"2025-09-22T04:00:00Z","v":183112,"vw":200.513152},{"c":200.66,"h":202.37,"l":200.66,"n":9632,"o":201.09,"t":"2025-09-23T04:00:00Z","v":234019,"vw":201.473373},{"c":198.09,"h":198.6831,"l":197.62,"n":9718,"o":198.03,"t":"2025-09-24T04:00:00Z","v":334684,"vw":198.131729},{"c":197.28,"h":197.99,"l":196.93,"n":8552,"o":197.69,"t":"2025-09-25T04:00:00Z","v":159918,"vw":197.445036},{"c":198.1,"h":199.0256,"l":197.64,"n":8438,"o":197.64,"t":"2025-09-26T04:00:00Z","v":187025,"vw":198.451959},{"c":196.44,"h":197.17,"l":195.44,"n":10911,"o":197.06,"t":"2025-09-29T04:00:00Z","v":310843,"vw":196.335097},{"c":191.09,"h":193.15,"l":190.7284,"n":16490,"o":192.85,"t":"2025-09-30T04:00:00Z","v":450378,"vw":191.397712},{"c":191.83,"h":193.15,"l":191.33,"n":12027,"o":192.39,"t":"2025-10-01T04:00:00Z","v":391608,"vw":192.318387},{"c":190.52,"h":191.81,"l":190.02,"n":11968,"o":191.81,"t":"2025-10-02T04:00:00Z","v":301694,"vw":190.753094},{"c":194.59,"h":194.95,"l":192.66,"n":10177,"o":192.66,"t":"2025-10-03T04:00:00Z","v":243334,"vw":193.814094},{"c":199.18,"h":199.48,"l":198.315,"n":13786,"o":198.74,"t":"2025-10-06T04:00:00Z","v":321716,"vw":199.055954},{"c":199.89,"h":200.9,"l":199.4801,"n":13653,"o":200.55,"t":"2025-10-07T04:00:00Z","v":352783,"vw":200.097628},{"c":198.21,"h":198.7,"l":197.065,"n":10140,"o":197.49,"t":"2025-10-08T04:00:00Z","v":222604,"vw":198.110719},{"c":192.33,"h":193.99,"l":192.17,"n":13872,"o":193.7,"t":"2025-10-09T04:00:00Z","v":389289,"vw":192.833485},{"c":185.22,"h":190.9023,"l":185,"n":19541,"o":189.39,"t":"2025-10-10T04:00:00Z","v":549771,"vw":187.335071},{"c":187.88,"h":188.4,"l":186.9701,"n":13362,"o":187.44,"t":"2025-10-13T04:00:00Z","v":353275,"vw":187.921502},{"c":191.74,"h":191.8634,"l":187.64,"n":11875,"o":188.17,"t":"2025-10-14T04:00:00Z","v":308573,"vw":190.896324},{"c":194.33,"h":194.6,"l":192.825,"n":11972,"o":193.49,"t":"2025-10-15T04:00:00Z","v":403408,"vw":193.983908},{"c":195.41,"h":195.85,"l":194.3,"n":9381,"o":195.41,"t":"2025-10-16T04:00:00Z","v":168358,"vw":195.191757},{"c":197.83,"h":198.14,"l":195.76,"n":10639,"o":196.05,"t":"2025-10-17T04:00:00Z","v":327098,"vw":197.256914},{"c":200.11,"h":200.5,"l":199.21,"n":9451,"o":199.91,"t":"2025-10-20T04:00:00Z","v":236089,"vw":200.129867},{"c":201.95,"h":203.15,"l":198.8,"n":14398,"o":199.53,"t":"2025-10-21T04:00:00Z","v":498769,"vw":201.794483},{"c":203.51,"h":205,"l":202.43,"n":11891,"o":203.87,"t":"2025-10-22T04:00:00Z","v":288412,"vw":203.801422},{"c":204.06,"h":204.12,"l":202.73,"n":9819,"o":202.73,"t":"2025-10-23T04:00:00Z","v":300050,"vw":203.609106},{"c":205.37,"h":205.8,"l":204.89,"n":10012,"o":205.19,"t":"2025-10-24T04:00:00Z","v":230781,"vw":205.505697},{"c":209.22,"h":209.9899,"l":208.96,"n":13982,"o":209.76,"t":"2025-10-27T04:00:00Z","v":324679,"vw":209.370147},{"c":211.24,"h":211.24,"l":208.85,"n":11136,"o":209.33,"t":"2025-10-28T04:00:00Z","v":244189,"vw":210.436655},{"c":207.09,"h":208,"l":206.37,"n":14408,"o":207.03,"t":"2025-10-29T04:00:00Z","v":412270,"vw":207.155284},{"c":207.21,"h":208.7299,"l":207.12,"n":9412,"o":207.28,"t":"2025-10-30T04:00:00Z","v":181912,"vw":207.700464},{"c":204.19,"h":205.415,"l":203.49,"n":12221,"o":204.6,"t":"2025-10-31T04:00:00Z","v":297326,"vw":204.510538},{"c":205.72,"h":206.25,"l":203.36,"n":13484,"o":204.19,"t":"2025-11-03T05:00:00Z","v":470600,"vw":205.280455},{"c":203.89,"h":205.405,"l":203.89,"n":10122,"o":204.92,"t":"2025-11-04T05:00:00Z","v":254370,"vw":204.458828},{"c":199.15,"h":202.47,"l":197.97,"n":15657,"o":200,"t":"2025-11-05T05:00:00Z","v":330981,"vw":199.84516},{"c":202.94,"h":204.2,"l":201.495,"n":11306,"o":203.99,"t":"2025-11-06T05:00:00Z","v":379756,"vw":203.120208},{"c":201.98,"h":202.96,"l":201.28,"n":11347,"o":202.52,"t":"2025-11-07T05:00:00Z","v":340736,"vw":202.105517},{"c":203.94,"h":204.77,"l":201.94,"n":9681,"o":202.83,"t":"2025-11-10T05:00:00Z","v":215903,"vw":203.513305},{"c":205.99,"h":206.145,"l":203.2,"n":8885,"o":204.4,"t":"2025-11-11T05:00:00Z","v":178967,"vw":205.446862},{"c":207.29,"h":208.32,"l":206.555,"n":10372,"o":207,"t":"2025-11-12T05:00:00Z","v":244905,"vw":207.448311},{"c":203.26,"h":206.25,"l":203.17,"n":11309,"o":206,"t":"2025-11-13T05:00:00Z","v":238271,"vw":204.063692},{"c":204.08,"h":205.62,"l":204.02,"n":11243,"o":204.55,"t":"2025-11-14T05:00:00Z","v":287485,"vw":204.760067},{"c":199,"h":201.2,"l":198.12,"n":11076,"o":200.02,"t":"2025-11-17T05:00:00Z","v":234319,"vw":199.446242},{"c":195.96,"h":196.935,"l":194.99,"n":11735,"o":195.55,"t":"2025-11-18T05:00:00Z","v":260565,"vw":196.04434},{"c":196.78,"h":197.51,"l":195.71,"n":8396,"o":195.72,"t":"2025-11-19T05:00:00Z","v":166179,"vw":196.612242},{"c":191.25,"h":195.63,"l":191.24,"n":14434,"o":194.17,"t":"2025-11-20T05:00:00Z","v":327699,"vw":192.746449},{"c":197.62,"h":198.69,"l":196.07,"n":13467,"o":196.79,"t":"2025-11-21T05:00:00Z","v":394975,"vw":197.480877},{"c":199.06,"h":200.04,"l":198.08,"n":10186,"o":198.38,"t":"2025-11-24T05:00:00Z","v":201603,"vw":199.153212},{"c":200.26,"h":201.12,"l":197,"n":10289,"o":197.13,"t":"2025-11-25T05:00:00Z","v":271849,"vw":199.844625},{"c":202.44,"h":202.88,"l":200.78,"n":8419,"o":200.78,"t":"2025-11-26T05:00:00Z","v":184472,"vw":202.311399},{"c":201.87,"h":202.33,"l":200.07,"n":7641,"o":200.07,"t":"2025-11-28T05:00:00Z","v":156129,"vw":201.547749},{"c":199.22,"h":200.03,"l":198.75,"n":10758,"o":199.13,"t":"2025-12-01T05:00:00Z","v":275750,"vw":199.342913},{"c":196.99,"h":197.6,"l":195.831,"n":12183,"o":196.45,"t":"2025-12-02T05:00:00Z","v":326467,"vw":196.761732},{"c":195.44,"h":196.12,"l":192.71,"n":14317,"o":193,"t":"2025-12-03T05:00:00Z","v":461875,"vw":194.671682},{"c":198.27,"h":200.33,"l":197.85,"n":12534,"o":200,"t":"2025-12-04T05:00:00Z","v":308550,"vw":198.965723},{"c":196.56,"h":197.2,"l":196,"n":12945,"o":196.04,"t":"2025-12-05T05:00:00Z","v":271186,"vw":196.638832},{"c":195.21,"h":196.4387,"l":195,"n":11293,"o":196.37,"t":"2025-12-08T05:00:00Z","v":333986,"vw":195.513978},{"c":196.34,"h":197.74,"l":196.265,"n":10527,"o":196.32,"t":"2025-12-09T05:00:00Z","v":263080,"vw":196.942381},{"c":200.78,"h":200.9,"l":198.79,"n":9822,"o":198.79,"t":"2025-12-10T05:00:00Z","v":245881,"vw":199.918577},{"c":203.56,"h":203.885,"l":201.7921,"n":13628,"o":201.99,"t":"2025-12-11T05:00:00Z","v":585585,"vw":203.256779},{"c":208.12,"h":209.43,"l":207.5,"n":13163,"o":207.99,"t":"2025-12-12T05:00:00Z","v":440278,"vw":208.530637},{"c":214.81,"h":216.43,"l":214.43,"n":15193,"o":215.25,"t":"2025-12-15T05:00:00Z","v":411963,"vw":215.233692},{"c":214.42,"h":216.025,"l":214,"n":12775,"o":214,"t":"2025-12-16T05:00:00Z","v":292718,"vw":214.763781},{"c":214.24,"h":216.15,"l":214.18,"n":10778,"o":214.6,"t":"2025-12-17T05:00:00Z","v":223646,"vw":214.931883},{"c":216.08,"h":217.4995,"l":215.44,"n":13234,"o":216.51,"t":"2025-12-18T05:00:00Z","v":352024,"vw":216.448195},{"c":219.38,"h":220.56,"l":219.11,"n":15042,"o":219.25,"t":"2025-12-19T05:00:00Z","v":533693,"vw":219.738534},{"c":219.51,"h":220.3095,"l":218.775,"n":10813,"o":219.08,"t":"2025-12-22T05:00:00Z","v":238745,"vw":219.641179},{"c":219.24,"h":219.51,"l":218.017,"n":10420,"o":218.88,"t":"2025-12-23T05:00:00Z","v":330498,"vw":219.155291},{"c":216.73,"h":217.025,"l":215,"n":8317,"o":215.7,"t":"2025-12-24T05:00:00Z","v":170802,"vw":216.452263},{"c":216.62,"h":217.14,"l":215.945,"n":8379,"o":216.38,"t":"2025-12-26T05:00:00Z","v":146062,"vw":216.647915},{"c":216.44,"h":216.67,"l":214.86,"n":11889,"o":215.665,"t":"2025-12-29T05:00:00Z","v":247068,"vw":216.295807},{"c":214.85,"h":216.1,"l":214.85,"n":9285,"o":215.88,"t":"2025-12-30T05:00:00Z","v":184538,"vw":215.415648},{"c":214.06,"h":216.05,"l":214.06,"n":7610,"o":215.11,"t":"2025-12-31T05:00:00Z","v":151704,"vw":214.50053},{"c":217.87,"h":217.87,"l":215.64,"n":12526,"o":216.1,"t":"2026-01-02T05:00:00Z","v":277812,"vw":217.010127},{"c":218.86,"h":219.43,"l":216.7001,"n":13497,"o":218,"t":"2026-01-05T05:00:00Z","v":367555,"vw":218.553647},{"c":215.27,"h":217.48,"l":214.93,"n":14638,"o":216.7,"t":"2026-01-06T05:00:00Z","v":360920,"vw":215.698599},{"c":213.33,"h":213.94,"l":212.52,"n":11313,"o":213.36,"t":"2026-01-07T05:00:00Z","v":242507,"vw":213.420148},{"c":214.73,"h":215.185,"l":211,"n":14502,"o":211.2,"t":"2026-01-08T05:00:00Z","v":422594,"vw":214.055514},{"c":221.52,"h":222.34,"l":217.68,"n":15423,"o":218.17,"t":"2026-01-09T05:00:00Z","v":456427,"vw":220.720243},{"c":222.59,"h":223.2873,"l":221.6,"n":12884,"o":221.97,"t":"2026-01-12T05:00:00Z","v":254527,"vw":222.564147},{"c":229.03,"h":231.155,"l":228.5301,"n":16880,"o":230.02,"t":"2026-01-13T05:00:00Z","v":445611,"vw":229.520939},{"c":227.3,"h":228.375,"l":226.88,"n":11091,"o":227.48,"t":"2026-01-14T05:00:00Z","v":293804,"vw":227.513765},{"c":232.33,"h":235.64,"l":232.13,"n":15160,"o":234.5,"t":"2026-01-15T05:00:00Z","v":395168,"vw":232.996654},{"c":231.42,"h":232.08,"l":230.71,"n":10100,"o":231.665,"t":"2026-01-16T05:00:00Z","v":235968,"vw":231.522249},{"c":220.47,"h":222.615,"l":220.09,"n":16066,"o":222.5,"t":"2026-01-20T05:00:00Z","v":378480,"vw":221.244255},{"c":227.74,"h":228.455,"l":224.54,"n":14550,"o":224.54,"t":"2026-01-21T05:00:00Z","v":282878,"vw":226.67977},{"c":227.04,"h":228.09,"l":226.73,"n":10975,"o":226.96,"t":"2026-01-22T05:00:00Z","v":232292,"vw":227.486039},{"c":226.28,"h":227.06,"l":225.39,"n":10430,"o":226.81,"t":"2026-01-23T05:00:00Z","v":199080,"vw":226.457937},{"c":225.62,"h":226.24,"l":225,"n":12677,"o":225,"t":"2026-01-26T05:00:00Z","v":278257,"vw":225.729291},{"c":224.12,"h":225.5048,"l":224.11,"n":11026,"o":225.01,"t":"2026-01-27T05:00:00Z","v":287005,"vw":224.556681},{"c":218.89,"h":220.15,"l":217.48,"n":16735,"o":219.18,"t":"2026-01-28T05:00:00Z","v":437584,"vw":218.937848},{"c":227.07,"h":227.32,"l":223.5401,"n":14533,"o":225.52,"t":"2026-01-29T05:00:00Z","v":334458,"vw":225.941342},{"c":226.86,"h":228.05,"l":225.53,"n":12849,"o":227.41,"t":"2026-01-30T05:00:00Z","v":348841,"vw":226.825918},{"c":231.58,"h":231.62,"l":228.07,"n":17661,"o":229.1,"t":"2026-02-02T05:00:00Z","v":401255,"vw":230.331792},{"c":231.42,"h":232.07,"l":228.8,"n":13941,"o":229.83,"t":"2026-02-03T05:00:00Z","v":286041,"vw":230.656404},{"c":241.39,"h":242.96,"l":239.5,"n":20459,"o":239.7,"t":"2026-02-04T05:00:00Z","v":460276,"vw":241.822705},{"c":237.19,"h":238.99,"l":236.78,"n":15536,"o":237.36,"t":"2026-02-05T05:00:00Z","v":375800,"vw":237.79969},{"c":244.22,"h":246.3583,"l":241.86,"n":14940,"o":244.76,"t":"2026-02-06T05:00:00Z","v":337665,"vw":244.066421},{"c":242.39,"h":242.94,"l":238.63,"n":14636,"o":239.92,"t":"2026-02-09T05:00:00Z","v":376727,"vw":242.049371},{"c":238.24,"h":242.56,"l":238.215,"n":12154,"o":242,"t":"2026-02-10T05:00:00Z","v":281305,"vw":239.359204},{"c":242.81,"h":242.91,"l":240.99,"n":12801,"o":241.25,"t":"2026-02-11T05:00:00Z","v":319313,"vw":242.251812},{"c":241.64,"h":243.52,"l":240.31,"n":10712,"o":242.1,"t":"2026-02-12T05:00:00Z","v":226872,"vw":241.856153},{"c":248.29,"h":248.9,"l":245.865,"n":11930,"o":246.96,"t":"2026-02-13T05:00:00Z","v":290993,"vw":248.003456},{"c":245.51,"h":245.52,"l":242.54,"n":13069,"o":243.485,"t":"2026-02-17T05:00:00Z","v":264704,"vw":244.508566},{"c":243.2,"h":244.83,"l":242.6501,"n":10422,"o":243.57,"t":"2026-02-18T05:00:00Z","v":242102,"vw":243.575294},{"c":241.65,"h":241.93,"l":240.66,"n":9054,"o":241.15,"t":"2026-02-19T05:00:00Z","v":214258,"vw":241.368093},{"c":239.6,"h":239.61,"l":234.13,"n":12887,"o":234.43,"t":"2026-02-20T05:00:00Z","v":288856,"vw":237.879113},{"c":238.03,"h":240.62,"l":237,"n":11466,"o":237.95,"t":"2026-02-23T05:00:00Z","v":227613,"vw":238.530581},{"c":238.64,"h":238.96,"l":235.715,"n":10843,"o":236,"t":"2026-02-24T05:00:00Z","v":262698,"vw":238.236643},{"c":241.73,"h":241.86,"l":240.2389,"n":9375,"o":241.57,"t":"2026-02-25T05:00:00Z","v":340485,"vw":241.346635},{"c":242.62,"h":244,"l":241.79,"n":10346,"o":243.17,"t":"2026-02-26T05:00:00Z","v":202158,"vw":242.879085},{"c":242.38,"h":244.2399,"l":241.425,"n":8191,"o":243.59,"t":"2026-02-27T05:00:00Z","v":180272,"vw":242.5474},{"c":243.66,"h":244,"l":240.65,"n":16937,"o":242.99,"t":"2026-03-02T05:00:00Z","v":461163,"vw":242.892831},{"c":232.17,"h":232.8,"l":225.5,"n":22404,"o":226.72,"t":"2026-03-03T05:00:00Z","v":571997,"vw":229.091869},{"c":232.81,"h":233.225,"l":230.6,"n":12698,"o":231.91,"t":"2026-03-04T05:00:00Z","v":302585,"vw":232.172838},{"c":221.48,"h":224.05,"l":219.51,"n":20235,"o":223.55,"t":"2026-03-05T05:00:00Z","v":528714,"vw":221.585274},{"c":219.14,"h":220,"l":217.08,"n":15399,"o":220,"t":"2026-03-06T05:00:00Z","v":379944,"vw":218.680814},{"c":219.53,"h":220.695,"l":213.85,"n":16246,"o":216.17,"t":"2026-03-09T04:00:00Z","v":312805,"vw":217.221089},{"c":221.01,"h":224.98,"l":220.81,"n":11651,"o":222.42,"t":"2026-03-10T04:00:00Z","v":230475,"vw":222.611586},{"c":220.77,"h":222.37,"l":218.86,"n":8520,"o":220.12,"t":"2026-03-11T04:00:00Z","v":158950,"vw":220.334017},{"c":216.59,"h":217.98,"l":215.6901,"n":9723,"o":217.12,"t":"2026-03-12T04:00:00Z","v":267493,"vw":216.580794},{"c":210.84,"h":214.19,"l":210.63,"n":13614,"o":212.99,"t":"2026-03-13T04:00:00Z","v":325015,"vw":211.703969},{"c":213.23,"h":213.615,"l":211.44,"n":9869,"o":211.44,"t":"2026-03-16T04:00:00Z","v":198641,"vw":212.830023},{"c":213.07,"h":215.69,"l":212.27,"n":17007,"o":214.82,"t":"2026-03-17T04:00:00Z","v":481396,"vw":213.250022},{"c":209.11,"h":212.525,"l":208.895,"n":12021,"o":210.95,"t":"2026-03-18T04:00:00Z","v":425457,"vw":210.319701},{"c":208.93,"h":210.045,"l":205.65,"n":11583,"o":206.39,"t":"2026-03-19T04:00:00Z","v":222712,"vw":208.048075},{"c":205.02,"h":209.44,"l":204.01,"n":14514,"o":209.44,"t":"2026-03-20T04:00:00Z","v":442684,"vw":205.606097},{"c":210.64,"h":212.2313,"l":208.52,"n":11141,"o":209.36,"t":"2026-03-23T04:00:00Z","v":233643,"vw":210.5648},{"c":209.78,"h":210.7099,"l":206.87,"n":11647,"o":206.87,"t":"2026-03-24T04:00:00Z","v":295766,"vw":209.587927},{"c":210.93,"h":212.75,"l":210.61,"n":8445,"o":211.59,"t":"2026-03-25T04:00:00Z","v":219983,"vw":211.382722},{"c":209.93,"h":212.98,"l":209.56,"n":8902,"o":211.04,"t":"2026-03-26T04:00:00Z","v":205620,"vw":210.899103},{"c":206.73,"h":210.16,"l":206.31,"n":9736,"o":210,"t":"2026-03-27T04:00:00Z","v":186336,"vw":207.98247},{"c":202.94,"h":206.3586,"l":202.64,"n":12069,"o":205.51,"t":"2026-03-30T04:00:00Z","v":243661,"vw":203.752841},{"c":206.09,"h":206.16,"l":201.06,"n":13397,"o":201.06,"t":"2026-03-31T04:00:00Z","v":349272,"vw":204.193018},{"c":209.67,"h":211.08,"l":208.83,"n":11255,"o":210.66,"t":"2026-04-01T04:00:00Z","v":331745,"vw":210.065663},{"c":207.01,"h":208.57,"l":203.1,"n":10650,"o":204.14,"t":"2026-04-02T04:00:00Z","v":238795,"vw":206.530488},{"c":204.42,"h":206,"l":204,"n":12216,"o":205,"t":"2026-04-06T04:00:00Z","v":306992,"vw":204.746845},{"c":203.66,"h":204.07,"l":201.472,"n":11612,"o":203.45,"t":"2026-04-07T04:00:00Z","v":270405,"vw":202.889287},{"c":215,"h":216.575,"l":214.1,"n":13478,"o":215.12,"t":"2026-04-08T04:00:00Z","v":353511,"vw":215.115743},{"c":211.14,"h":211.9899,"l":208.47,"n":12271,"o":208.71,"t":"2026-04-09T04:00:00Z","v":422950,"vw":210.604354},{"c":210.64,"h":212.2799,"l":210.0774,"n":10501,"o":210.5,"t":"2026-04-10T04:00:00Z","v":193434,"vw":210.831091},{"c":211.06,"h":211.495,"l":207.93,"n":11246,"o":208.04,"t":"2026-04-13T04:00:00Z","v":267886,"vw":210.337199},{"c":211.55,"h":212.34,"l":210.02,"n":10555,"o":210.85,"t":"2026-04-14T04:00:00Z","v":187352,"vw":211.793182},{"c":213.18,"h":213.61,"l":211.99,"n":11877,"o":212.53,"t":"2026-04-15T04:00:00Z","v":260894,"vw":212.844789},{"c":212.86,"h":213.5976,"l":211.85,"n":9507,"o":213.44,"t":"2026-04-16T04:00:00Z","v":215527,"vw":212.671136},{"c":217.2,"h":219.85,"l":214.065,"n":16908,"o":214.065,"t":"2026-04-17T04:00:00Z","v":443891,"vw":217.777285},{"c":215.25,"h":215.615,"l":214.1,"n":15007,"o":215.42,"t":"2026-04-20T04:00:00Z","v":868729,"vw":214.951052},{"c":203.97,"h":207.49,"l":203.68,"n":24285,"o":206.43,"t":"2026-04-21T04:00:00Z","v":572983,"vw":205.470823},{"c":200.43,"h":201.87,"l":200.14,"n":21497,"o":201.23,"t":"2026-04-22T04:00:00Z","v":634749,"vw":200.753715},{"c":196.08,"h":197.82,"l":194.045,"n":24210,"o":197.14,"t":"2026-04-23T04:00:00Z","v":641983,"vw":196.376654},{"c":192.32,"h":194,"l":192.2,"n":24128,"o":193.11,"t":"2026-04-24T04:00:00Z","v":598260,"vw":192.700218},{"c":192.17,"h":194,"l":192.06,"n":17996,"o":193,"t":"2026-04-27T04:00:00Z","v":493466,"vw":192.650785},{"c":192.98,"h":194.31,"l":192.4,"n":11339,"o":194.25,"t":"2026-04-28T04:00:00Z","v":278485,"vw":193.187095},{"c":191.26,"h":193.03,"l":191.2,"n":13474,"o":192.91,"t":"2026-04-29T04:00:00Z","v":279994,"vw":191.646633},{"c":192.62,"h":193.27,"l":190.31,"n":17199,"o":190.91,"t":"2026-04-30T04:00:00Z","v":414046,"vw":191.981366},{"c":188.71,"h":191.8999,"l":188.71,"n":18835,"o":191,"t":"2026-05-01T04:00:00Z","v":443336,"vw":189.95253},{"c":188.3,"h":190.62,"l":188.08,"n":14451,"o":189.74,"t":"2026-05-04T04:00:00Z","v":347926,"vw":189.077624},{"c":189.99,"h":190.5,"l":188.76,"n":14133,"o":188.93,"t":"2026-05-05T04:00:00Z","v":352465,"vw":189.799538},{"c":195.05,"h":195.82,"l":194.46,"n":13920,"o":194.47,"t":"2026-05-06T04:00:00Z","v":343728,"vw":195.067166},{"c":189,"h":191.96,"l":189,"n":19574,"o":191.51,"t":"2026-05-07T04:00:00Z","v":575123,"vw":189.997263},{"c":187.53,"h":188.5,"l":186.2501,"n":21764,"o":188,"t":"2026-05-08T04:00:00Z","v":637156,"vw":187.558439},{"c":183.8,"h":184.36,"l":183.07,"n":23307,"o":184,"t":"2026-05-11T04:00:00Z","v":611861,"vw":183.74634},{"c":181.67,"h":181.87,"l":179.76,"n":23262,"o":181,"t":"2026-05-12T04:00:00Z","v":652921,"vw":180.850976},{"c":186.89,"h":187.94,"l":184.7,"n":19756,"o":184.89,"t":"2026-05-13T04:00:00Z","v":591987,"vw":186.987872},{"c":190.5,"h":191.4099,"l":189.7,"n":17008,"o":189.83,"t":"2026-05-14T04:00:00Z","v":401026,"vw":190.521678},{"c":190.68,"h":193.89,"l":190.66,"n":18879,"o":193.81,"t":"2026-05-15T04:00:00Z","v":562311,"vw":191.846393},{"c":187.37,"h":188.6999,"l":186.92,"n":17198,"o":187.9,"t":"2026-05-18T04:00:00Z","v":383373,"vw":187.599984},{"c":185.47,"h":186.71,"l":184.41,"n":14544,"o":185.46,"t":"2026-05-19T04:00:00Z","v":402988,"vw":185.609553},{"c":189.94,"h":190,"l":186.31,"n":12927,"o":186.46,"t":"2026-05-20T04:00:00Z","v":282276,"vw":188.837024},{"c":189.66,"h":190.6259,"l":186.7,"n":13925,"o":187.02,"t":"2026-05-21T04:00:00Z","v":410968,"vw":188.487651},{"c":189.08,"h":190.4213,"l":188.5107,"n":15312,"o":189.6,"t":"2026-05-22T04:00:00Z","v":397105,"vw":189.429993},{"c":190.09,"h":190.95,"l":190,"n":14211,"o":190.26,"t":"2026-05-26T04:00:00Z","v":481202,"vw":190.394119},{"c":190.11,"h":190.73,"l":189.3501,"n":16305,"o":190,"t":"2026-05-27T04:00:00Z","v":452772,"vw":190.046509},{"c":191.84,"h":192.68,"l":190.15,"n":14613,"o":190.18,"t":"2026-05-28T04:00:00Z","v":417648,"vw":192.074478},{"c":189.95,"h":191.79,"l":189.76,"n":14853,"o":191.38,"t":"2026-05-29T04:00:00Z","v":665859,"vw":190.344456},{"c":182.92,"h":183.705,"l":182.01,"n":25149,"o":182.68,"t":"2026-06-01T04:00:00Z","v":717366,"vw":182.833369},{"c":180.49,"h":181.37,"l":178.5,"n":23732,"o":178.95,"t":"2026-06-02T04:00:00Z","v":924196,"vw":180.140811},{"c":180.22,"h":180.8945,"l":179.38,"n":18059,"o":180.69,"t":"2026-06-03T04:00:00Z","v":477117,"vw":180.063406},{"c":179.5,"h":179.84,"l":178.5,"n":17509,"o":178.5,"t":"2026-06-04T04:00:00Z","v":565955,"vw":179.350206},{"c":177.16,"h":179.23,"l":176.16,"n":24980,"o":178.92,"t":"2026-06-05T04:00:00Z","v":752367,"vw":177.364498},{"c":178.45,"h":179.74,"l":177.93,"n":19309,"o":178.01,"t":"2026-06-08T04:00:00Z","v":594203,"vw":178.861231},{"c":175.78,"h":178.66,"l":175.18,"n":27122,"o":177.54,"t":"2026-06-09T04:00:00Z","v":867395,"vw":176.379648},{"c":172.03,"h":175.99,"l":172.03,"n":19739,"o":175.48,"t":"2026-06-10T04:00:00Z","v":508009,"vw":173.769012},{"c":174.95,"h":175.14,"l":171.17,"n":19582,"o":171.8,"t":"2026-06-11T04:00:00Z","v":658611,"vw":172.91208},{"c":174.95,"h":175.755,"l":173.98,"n":14791,"o":174.79,"t":"2026-06-12T04:00:00Z","v":541291,"vw":174.999573},{"c":180.22,"h":181.145,"l":180.0524,"n":16420,"o":180.76,"t":"2026-06-15T04:00:00Z","v":477267,"vw":180.611337},{"c":178.19,"h":179.525,"l":177.935,"n":15469,"o":178,"t":"2026-06-16T04:00:00Z","v":590189,"vw":178.66541},{"c":172.77,"h":176.68,"l":172.72,"n":24175,"o":175.96,"t":"2026-06-17T04:00:00Z","v":790157,"vw":174.919165},{"c":173.94,"h":174.7999,"l":173.63,"n":12898,"o":173.63,"t":"2026-06-18T04:00:00Z","v":460449,"vw":174.159786},{"c":169.73,"h":172.28,"l":169.7,"n":23994,"o":170.71,"t":"2026-06-22T04:00:00Z","v":744598,"vw":170.786127},{"c":167.23,"h":167.81,"l":166.72,"n":20712,"o":167.5,"t":"2026-06-23T04:00:00Z","v":582951,"vw":167.194667},{"c":167.76,"h":168.3799,"l":166.69,"n":16486,"o":166.73,"t":"2026-06-24T04:00:00Z","v":506201,"vw":167.568058},{"c":166.5,"h":168.56,"l":166.1,"n":17747,"o":167.25,"t":"2026-06-25T04:00:00Z","v":578771,"vw":167.027341},{"c":171.48,"h":172.2199,"l":169.89,"n":16127,"o":169.89,"t":"2026-06-26T04:00:00Z","v":460157,"vw":171.417445},{"c":171.36,"h":172.1789,"l":170.57,"n":17055,"o":171.16,"t":"2026-06-29T04:00:00Z","v":472657,"vw":171.421134},{"c":168.42,"h":168.685,"l":167.33,"n":16971,"o":168.67,"t":"2026-06-30T04:00:00Z","v":525902,"vw":168.190367},{"c":169.66,"h":170.55,"l":168.67,"n":14473,"o":168.92,"t":"2026-07-01T04:00:00Z","v":383063,"vw":169.810749},{"c":174.59,"h":174.8499,"l":173.31,"n":17793,"o":173.88,"t":"2026-07-02T04:00:00Z","v":503576,"vw":174.222423},{"c":179.8,"h":180.7899,"l":178.93,"n":18137,"o":179.37,"t":"2026-07-06T04:00:00Z","v":544956,"vw":179.87114},{"c":179.43,"h":181.75,"l":179.35,"n":19194,"o":181,"t":"2026-07-07T04:00:00Z","v":555132,"vw":179.942528},{"c":177.15,"h":177.5625,"l":175.5,"n":14833,"o":176.8,"t":"2026-07-08T04:00:00Z","v":408185,"vw":176.80805},{"c":174.32,"h":175.424,"l":173.65,"n":15095,"o":174.23,"t":"2026-07-09T04:00:00Z","v":759606,"vw":174.690172},{"c":176.45,"h":176.68,"l":175.26,"n":14352,"o":175.63,"t":"2026-07-10T04:00:00Z","v":494805,"vw":176.224644},{"c":174.75,"h":176.085,"l":174.17,"n":17711,"o":175.29,"t":"2026-07-13T04:00:00Z","v":420973,"vw":174.934001},{"c":176.22,"h":177.44,"l":175.84,"n":13040,"o":175.84,"t":"2026-07-14T04:00:00Z","v":372741,"vw":176.587819},{"c":176.92,"h":177.38,"l":175.76,"n":13001,"o":177.17,"t":"2026-07-15T04:00:00Z","v":359073,"vw":176.70348},{"c":179.76,"h":180.11,"l":178.72,"n":13981,"o":179.01,"t":"2026-07-16T04:00:00Z","v":404696,"vw":179.497446},{"c":177.61,"h":179.1494,"l":177.31,"n":15032,"o":177.86,"t":"2026-07-17T04:00:00Z","v":391323,"vw":178.019779},{"c":178.53,"h":180.4,"l":177.92,"n":12811,"o":178.71,"t":"2026-07-20T04:00:00Z","v":515513,"vw":178.571656},{"c":180.34,"h":181.445,"l":179.66,"n":14078,"o":180.3,"t":"2026-07-21T04:00:00Z","v":441755,"vw":180.766842},{"c":179.94,"h":181.14,"l":179.8656,"n":10927,"o":180.62,"t":"2026-07-22T04:00:00Z","v":288738,"vw":180.213783},{"c":176.8,"h":178.3,"l":176.01,"n":13287,"o":177.89,"t":"2026-07-23T04:00:00Z","v":347060,"vw":176.752971},{"c":177.42,"h":178.8,"l":177,"n":9930,"o":177.05,"t":"2026-07-24T04:00:00Z","v":288321,"vw":177.703899},{"c":182.15,"h":182.4593,"l":180.791,"n":16251,"o":180.95,"t":"2026-07-27T04:00:00Z","v":586156,"vw":181.837511},{"c":186.3,"h":186.53,"l":181.3965,"n":13534,"o":182.5,"t":"2026-07-28T04:00:00Z","v":369952,"vw":185.687365},{"c":192.84,"h":195.8457,"l":192.6789,"n":23467,"o":194.6,"t":"2026-07-29T04:00:00Z","v":803486,"vw":193.945728},{"c":191.45,"h":193.49,"l":190.415,"n":17840,"o":192.53,"t":"2026-07-30T04:00:00Z","v":546052,"vw":191.524668},{"c":188.99,"h":191.33,"l":188.045,"n":13862,"o":191.22,"t":"2026-07-31T04:00:00Z","v":349190,"vw":189.069133},{"c":186.17,"h":188.95,"l":185.85,"n":16934,"o":188.05,"t":"2026-08-03T04:00:00Z","v":492433,"vw":186.685047},{"c":189.17,"h":190.168,"l":185.69,"n":20229,"o":187.44,"t":"2026-08-04T04:00:00Z","v":541221,"vw":189.027718},{"c":185.89,"h":186.9537,"l":185.29,"n":19588,"o":186.66,"t":"2026-08-05T04:00:00Z","v":486354,"vw":185.917614},{"c":187.49,"h":189.99,"l":187.49,"n":12909,"o":189.82,"t":"2026-08-06T04:00:00Z","v":402444,"vw":188.306393},{"c":190.09,"h":190.76,"l":188.863,"n":12488,"o":189.55,"t":"2026-08-07T04:00:00Z","v":317172,"vw":189.914244},{"c":188.78,"h":189.27,"l":186.86,"n":13212,"o":187.59,"t":"2026-08-10T04:00:00Z","v":324347,"vw":188.180688},{"c":189.82,"h":190.08,"l":189.12,"n":12937,"o":189.62,"t":"2026-08-11T04:00:00Z","v":385220,"vw":189.621784},{"c":188.22,"h":189.6386,"l":188.22,"n":13365,"o":189.63,"t":"2026-08-12T04:00:00Z","v":313712,"vw":188.597053},{"c":188.71,"h":188.8,"l":187.01,"n":9788,"o":187.71,"t":"2026-08-13T04:00:00Z","v":278445,"vw":188.110447},{"c":191.11,"h":191.2,"l":189.82,"n":10047,"o":189.88,"t":"2026-08-14T04:00:00Z","v":217223,"vw":190.658021},{"c":189.18,"h":189.84,"l":188.84,"n":10602,"o":189.5,"t":"2026-08-17T04:00:00Z","v":247711,"vw":189.362672},{"c":188.25,"h":190.095,"l":188.24,"n":11617,"o":189.59,"t":"2026-08-18T04:00:00Z","v":286823,"vw":188.90887},{"c":188.78,"h":190.075,"l":187.19,"n":14563,"o":187.5,"t":"2026-08-19T04:00:00Z","v":330178,"vw":188.978452},{"c":192.24,"h":192.45,"l":190.25,"n":13220,"o":191,"t":"2026-08-20T04:00:00Z","v":413040,"vw":191.561274},{"c":197.35,"h":198,"l":196.63,"n":15827,"o":196.63,"t":"2026-08-21T04:00:00Z","v":370291,"vw":197.3876},{"c":193.81,"h":196.55,"l":193.54,"n":13350,"o":196.48,"t":"2026-08-24T04:00:00Z","v":330605,"vw":194.364843},{"c":192.95,"h":193.4356,"l":191.65,"n":11771,"o":192.59,"t":"2026-08-25T04:00:00Z","v":283787,"vw":192.66214},{"c":191.84,"h":193.08,"l":191.5,"n":10786,"o":192.8,"t":"2026-08-26T04:00:00Z","v":260322,"vw":192.041474},{"c":192,"h":193.76,"l":191.71,"n":11784,"o":192.5,"t":"2026-08-27T04:00:00Z","v":312143,"vw":192.482338},{"c":194.48,"h":196.51,"l":192.55,"n":14110,"o":196.08,"t":"2026-08-28T04:00:00Z","v":428640,"vw":194.479468},{"c":196.54,"h":198.5,"l":196.32,"n":15170,"o":197.32,"t":"2026-08-31T04:00:00Z","v":447475,"vw":196.811804},{"c":198.05,"h":200.5,"l":197.955,"n":19271,"o":198.95,"t":"2026-09-01T04:00:00Z","v":533824,"vw":198.796517},{"c":198.3,"h":198.605,"l":196.08,"n":11041,"o":196.08,"t":"2026-09-02T04:00:00Z","v":256807,"vw":197.954719},{"c":199.87,"h":200.86,"l":199.209,"n":11876,"o":200,"t":"2026-09-03T04:00:00Z","v":314984,"vw":200.050737},{"c":197.11,"h":197.9994,"l":196.1,"n":12022,"o":197,"t":"2026-09-04T04:00:00Z","v":342126,"vw":197.266226},{"c":191.45,"h":193.995,"l":191.345,"n":15887,"o":193.995,"t":"2026-09-08T04:00:00Z","v":425937,"vw":192.140243},{"c":190.97,"h":194.19,"l":190.92,"n":13291,"o":192.74,"t":"2026-09-09T04:00:00Z","v":331858,"vw":192.357694},{"c":192.48,"h":193.3,"l":191.8303,"n":11510,"o":192,"t":"2026-09-10T04:00:00Z","v":309874,"vw":192.498854},{"c":198.2,"h":198.93,"l":197.32,"n":14710,"o":197.32,"t":"2026-09-11T04:00:00Z","v":393414,"vw":198.327608},{"c":197.56,"h":197.62,"l":195.79,"n":12174,"o":196.79,"t":"2026-09-14T04:00:00Z","v":310542,"vw":197.198371},{"c":195.47,"h":196.63,"l":195.135,"n":9256,"o":196.63,"t":"2026-09-15T04:00:00Z","v":242140,"vw":195.569701},{"c":192.21,"h":196.13,"l":191.55,"n":13577,"o":195.29,"t":"2026-09-16T04:00:00Z","v":296249,"vw":193.615672},{"c":193.91,"h":196.675,"l":193.81,"n":11744,"o":195.88,"t":"2026-09-17T04:00:00Z","v":372642,"vw":194.971098},{"c":191.53,"h":192.38,"l":191.18,"n":10405,"o":192.09,"t":"2026-09-18T04:00:00Z","v":304660,"vw":191.67488},{"c":192.5,"h":193.729,"l":192.4,"n":10907,"o":193.66,"t":"2026-09-21T04:00:00Z","v":225495,"vw":192.956734},{"c":192.06,"h":193.6771,"l":191.6,"n":9244,"o":192.67,"t":"2026-09-22T04:00:00Z","v":220259,"vw":192.272807},{"c":190.36,"h":192.59,"l":190.28,"n":9993,"o":191.8,"t":"2026-09-23T04:00:00Z","v":267630,"vw":191.054876},{"c":186.72,"h":187.99,"l":186.385,"n":14503,"o":187.21,"t":"2026-09-24T04:00:00Z","v":438616,"vw":186.974657},{"c":190.34,"h":190.73,"l":188.605,"n":10579,"o":189.32,"t":"2026-09-25T04:00:00Z","v":221756,"vw":190.043557},{"c":188.3,"h":189.77,"l":187.88,"n":9907,"o":189.2,"t":"2026-09-28T04:00:00Z","v":201170,"vw":188.505268},{"c":186.71,"h":187.475,"l":185.49,"n":11334,"o":186.3,"t":"2026-09-29T04:00:00Z","v":294480,"vw":186.305032},{"c":183.1,"h":186.71,"l":182.91,"n":11163,"o":186.71,"t":"2026-09-30T04:00:00Z","v":292062,"vw":184.070593},{"c":183.34,"h":184.63,"l":182.31,"n":13757,"o":183.7,"t":"2026-10-01T04:00:00Z","v":381510,"vw":183.044731},{"c":181.49,"h":183.14,"l":180.905,"n":12452,"o":183.14,"t":"2026-10-02T04:00:00Z","v":299401,"vw":181.550563},{"c":184.12,"h":184.8,"l":183.1101,"n":11511,"o":183.24,"t":"2026-10-05T04:00:00Z","v":335689,"vw":184.180309},{"c":185.57,"h":185.974,"l":184.895,"n":10427,"o":185.54,"t":"2026-10-06T04:00:00Z","v":260551,"vw":185.620451},{"c":182.91,"h":183.45,"l":182.01,"n":11875,"o":183,"t":"2026-10-07T04:00:00Z","v":315897,"vw":182.801693},{"c":186,"h":186.05,"l":182.91,"n":11820,"o":182.91,"t":"2026-10-08T04:00:00Z","v":292583,"vw":184.728268},{"c":185.3,"h":185.5372,"l":184.095,"n":12277,"o":184.65,"t":"2026-10-09T04:00:00Z","v":353269,"vw":184.923111},{"c":184.72,"h":185.8348,"l":184.585,"n":10165,"o":185.72,"t":"2026-10-12T04:00:00Z","v":217046,"vw":184.962644},{"c":188.71,"h":189.42,"l":187.64,"n":11717,"o":188.68,"t":"2026-10-13T04:00:00Z","v":299689,"vw":188.781163},{"c":188.6,"h":189.5,"l":187.68,"n":11988,"o":188.8,"t":"2026-10-14T04:00:00Z","v":350221,"vw":188.52615},{"c":191.94,"h":193.24,"l":191.56,"n":15198,"o":191.56,"t":"2026-10-15T04:00:00Z","v":359821,"vw":192.390308},{"c":194.61,"h":196.4134,"l":193.92,"n":17980,"o":195.58,"t":"2026-10-16T04:00:00Z","v":653600,"vw":194.699734},{"c":194.06,"h":194.65,"l":193.11,"n":13116,"o":194.19,"t":"2026-10-19T04:00:00Z","v":301543,"vw":193.988968},{"c":196.53,"h":197.42,"l":194.99,"n":11955,"o":195.03,"t":"2026-10-20T04:00:00Z","v":302982,"vw":196.704857},{"c":194.86,"h":197.4155,"l":194.52,"n":10377,"o":196.44,"t":"2026-10-21T04:00:00Z","v":234680,"vw":195.368951},{"c":198.22,"h":198.58,"l":195.7,"n":12426,"o":195.7,"t":"2026-10-22T04:00:00Z","v":260201,"vw":197.939105}],"volatilityBars":[{"c":193.9724,"h":193.9724,"l":193.9724,"n":1,"o":193.9724,"t":"2026-09-22T12:45:00Z","v":200,"vw":193.9724},{"c":193.305,"h":193.6771,"l":192.67,"n":278,"o":192.67,"t":"2026-09-22T13:30:00Z","v":7689,"vw":192.859771},{"c":193.09,"h":193.2,"l":193.055,"n":43,"o":193.2,"t":"2026-09-22T13:45:00Z","v":505,"vw":193.10125},{"c":193.27,"h":193.27,"l":192.94,"n":185,"o":192.94,"t":"2026-09-22T14:00:00Z","v":6334,"vw":193.105193},{"c":192.64,"h":193.15,"l":192.64,"n":174,"o":193.15,"t":"2026-09-22T14:15:00Z","v":3808,"vw":192.913252},{"c":192.19,"h":192.61,"l":192.17,"n":257,"o":192.56,"t":"2026-09-22T14:30:00Z","v":4064,"vw":192.314835},{"c":192.37,"h":192.6,"l":192.37,"n":357,"o":192.38,"t":"2026-09-22T14:45:00Z","v":8697,"vw":192.47602},{"c":192.35,"h":192.4275,"l":192.3,"n":153,"o":192.39,"t":"2026-09-22T15:00:00Z","v":2875,"vw":192.381778},{"c":192.2636,"h":192.51,"l":192.2064,"n":264,"o":192.39,"t":"2026-09-22T15:15:00Z","v":5797,"vw":192.327263},{"c":191.63,"h":192.15,"l":191.6,"n":374,"o":192.15,"t":"2026-09-22T15:30:00Z","v":8659,"vw":191.923347},{"c":191.835,"h":191.835,"l":191.6,"n":184,"o":191.6,"t":"2026-09-22T15:45:00Z","v":3842,"vw":191.759189},{"c":191.92,"h":192,"l":191.88,"n":243,"o":191.96,"t":"2026-09-22T16:00:00Z","v":8175,"vw":191.964425},{"c":191.805,"h":191.91,"l":191.74,"n":156,"o":191.91,"t":"2026-09-22T16:15:00Z","v":4875,"vw":191.808082},{"c":192.115,"h":192.18,"l":191.85,"n":147,"o":191.93,"t":"2026-09-22T16:30:00Z","v":4131,"vw":192.032313},{"c":192.35,"h":192.355,"l":192.115,"n":109,"o":192.115,"t":"2026-09-22T16:45:00Z","v":1853,"vw":192.259204},{"c":192.065,"h":192.4899,"l":192.01,"n":93,"o":192.4899,"t":"2026-09-22T17:00:00Z","v":2943,"vw":192.303183},{"c":192.0407,"h":192.16,"l":192.03,"n":133,"o":192.065,"t":"2026-09-22T17:15:00Z","v":4155,"vw":192.092133},{"c":192.25,"h":192.27,"l":192.068,"n":148,"o":192.1252,"t":"2026-09-22T17:30:00Z","v":3797,"vw":192.138468},{"c":192.59,"h":192.665,"l":192.28,"n":184,"o":192.32,"t":"2026-09-22T17:45:00Z","v":3792,"vw":192.456552},{"c":192.54,"h":192.62,"l":192.52,"n":135,"o":192.61,"t":"2026-09-22T18:00:00Z","v":2852,"vw":192.583149},{"c":192.42,"h":192.58,"l":192.37,"n":219,"o":192.58,"t":"2026-09-22T18:15:00Z","v":4658,"vw":192.449565},{"c":192.375,"h":192.41,"l":192.25,"n":255,"o":192.36,"t":"2026-09-22T18:30:00Z","v":5689,"vw":192.339955},{"c":192.36,"h":192.43,"l":192.3335,"n":118,"o":192.3335,"t":"2026-09-22T18:45:00Z","v":3292,"vw":192.387913},{"c":192.31,"h":192.45,"l":192.28,"n":306,"o":192.4,"t":"2026-09-22T19:00:00Z","v":6339,"vw":192.357756},{"c":192.26,"h":192.3,"l":192.1701,"n":450,"o":192.27,"t":"2026-09-22T19:15:00Z","v":11230,"vw":192.259396},{"c":192.58,"h":192.63,"l":192.235,"n":539,"o":192.28,"t":"2026-09-22T19:30:00Z","v":10001,"vw":192.467953},{"c":192.06,"h":192.6,"l":192.025,"n":1074,"o":192.6,"t":"2026-09-22T19:45:00Z","v":31174,"vw":192.21972},{"c":192.06,"h":192.06,"l":192.06,"n":17,"o":192.06,"t":"2026-09-22T20:00:00Z","v":31111,"vw":192.06},{"c":191.7064,"h":191.7064,"l":191.7064,"n":1,"o":191.7064,"t":"2026-09-22T23:00:00Z","v":400,"vw":191.7064},{"c":192.43,"h":192.43,"l":192.43,"n":6,"o":192.43,"t":"2026-09-23T12:45:00Z","v":209,"vw":192.43},{"c":192.8,"h":192.8,"l":192.79,"n":4,"o":192.79,"t":"2026-09-23T13:00:00Z","v":279,"vw":192.795},{"c":192.06,"h":192.5,"l":192.06,"n":15,"o":192.5,"t":"2026-09-23T13:15:00Z","v":853,"vw":192.32},{"c":191.73,"h":192.59,"l":191.73,"n":524,"o":191.8,"t":"2026-09-23T13:30:00Z","v":14386,"vw":191.88905},{"c":191.65,"h":191.87,"l":191.475,"n":314,"o":191.87,"t":"2026-09-23T13:45:00Z","v":5641,"vw":191.602668},{"c":191.7,"h":191.78,"l":191.5,"n":308,"o":191.63,"t":"2026-09-23T14:00:00Z","v":7805,"vw":191.644659},{"c":191.34,"h":191.81,"l":191.34,"n":299,"o":191.7,"t":"2026-09-23T14:15:00Z","v":8786,"vw":191.552879},{"c":191.41,"h":191.88,"l":191.37,"n":260,"o":191.37,"t":"2026-09-23T14:30:00Z","v":6598,"vw":191.568146},{"c":191.56,"h":191.86,"l":191.17,"n":337,"o":191.47,"t":"2026-09-23T14:45:00Z","v":8130,"vw":191.480175},{"c":191.42,"h":191.7,"l":191.33,"n":250,"o":191.5736,"t":"2026-09-23T15:00:00Z","v":6015,"vw":191.512856},{"c":191.57,"h":191.7,"l":191.33,"n":151,"o":191.33,"t":"2026-09-23T15:15:00Z","v":5155,"vw":191.542165},{"c":191.54,"h":191.62,"l":191.42,"n":151,"o":191.555,"t":"2026-09-23T15:30:00Z","v":3207,"vw":191.527231},{"c":191.46,"h":191.62,"l":191.31,"n":191,"o":191.62,"t":"2026-09-23T15:45:00Z","v":6037,"vw":191.41972},{"c":191.58,"h":191.6795,"l":191.31,"n":210,"o":191.37,"t":"2026-09-23T16:00:00Z","v":6411,"vw":191.507927},{"c":191.7,"h":191.7,"l":191.47,"n":191,"o":191.58,"t":"2026-09-23T16:15:00Z","v":7751,"vw":191.549589},{"c":191.63,"h":191.74,"l":191.62,"n":186,"o":191.69,"t":"2026-09-23T16:30:00Z","v":4874,"vw":191.673683},{"c":191.19,"h":191.6699,"l":191.13,"n":295,"o":191.6041,"t":"2026-09-23T16:45:00Z","v":9377,"vw":191.430881},{"c":191.17,"h":191.3,"l":190.995,"n":396,"o":191.185,"t":"2026-09-23T17:00:00Z","v":10180,"vw":191.127036},{"c":191.2945,"h":191.3,"l":191.08,"n":185,"o":191.17,"t":"2026-09-23T17:15:00Z","v":4395,"vw":191.18254},{"c":191.428,"h":191.428,"l":191.12,"n":276,"o":191.3,"t":"2026-09-23T17:30:00Z","v":5858,"vw":191.217557},{"c":191.46,"h":191.54,"l":191.39,"n":113,"o":191.54,"t":"2026-09-23T17:45:00Z","v":2050,"vw":191.481},{"c":191.41,"h":191.59,"l":191.32,"n":210,"o":191.541,"t":"2026-09-23T18:00:00Z","v":7006,"vw":191.46907},{"c":191.06,"h":191.41,"l":191.06,"n":318,"o":191.41,"t":"2026-09-23T18:15:00Z","v":5385,"vw":191.286364},{"c":190.99,"h":191.131,"l":190.97,"n":314,"o":191.08,"t":"2026-09-23T18:30:00Z","v":8519,"vw":191.05853},{"c":190.97,"h":191.01,"l":190.89,"n":285,"o":190.9101,"t":"2026-09-23T18:45:00Z","v":4960,"vw":190.943023},{"c":190.84,"h":191.01,"l":190.84,"n":418,"o":191.01,"t":"2026-09-23T19:00:00Z","v":13759,"vw":190.928996},{"c":190.64,"h":190.97,"l":190.64,"n":377,"o":190.88,"t":"2026-09-23T19:15:00Z","v":12487,"vw":190.781161},{"c":190.67,"h":190.72,"l":190.59,"n":418,"o":190.69,"t":"2026-09-23T19:30:00Z","v":10026,"vw":190.653758},{"c":190.3,"h":190.61,"l":190.28,"n":1075,"o":190.61,"t":"2026-09-23T19:45:00Z","v":35809,"vw":190.462569},{"c":190.36,"h":190.36,"l":190.36,"n":12,"o":190.36,"t":"2026-09-23T20:00:00Z","v":28181,"vw":190.36},{"c":191.48,"h":191.48,"l":191.48,"n":1,"o":191.48,"t":"2026-09-23T22:30:00Z","v":100,"vw":191.48},{"c":188.55,"h":188.55,"l":188.12,"n":72,"o":188.12,"t":"2026-09-24T08:00:00Z","v":1449,"vw":188.23567},{"c":189.48,"h":189.48,"l":189.48,"n":62,"o":189.48,"t":"2026-09-24T11:00:00Z","v":642,"vw":189.48},{"c":188,"h":188.02,"l":188,"n":29,"o":188.02,"t":"2026-09-24T11:45:00Z","v":1729,"vw":188.015862},{"c":188,"h":188,"l":188,"n":6,"o":188,"t":"2026-09-24T13:15:00Z","v":545,"vw":188},{"c":187.3,"h":187.85,"l":187,"n":969,"o":187.21,"t":"2026-09-24T13:30:00Z","v":40592,"vw":187.29029},{"c":187.71,"h":187.81,"l":187.3,"n":306,"o":187.3,"t":"2026-09-24T13:45:00Z","v":7609,"vw":187.584583},{"c":187.44,"h":187.82,"l":187.22,"n":271,"o":187.65,"t":"2026-09-24T14:00:00Z","v":7886,"vw":187.489403},{"c":187.1699,"h":187.43,"l":186.9569,"n":258,"o":187.2071,"t":"2026-09-24T14:15:00Z","v":5881,"vw":187.15168},{"c":186.93,"h":187.17,"l":186.91,"n":286,"o":186.98,"t":"2026-09-24T14:30:00Z","v":7912,"vw":187.010088},{"c":186.7,"h":186.98,"l":186.7,"n":238,"o":186.93,"t":"2026-09-24T14:45:00Z","v":4618,"vw":186.848994},{"c":186.505,"h":186.75,"l":186.5,"n":340,"o":186.75,"t":"2026-09-24T15:00:00Z","v":6727,"vw":186.613188},{"c":186.91,"h":186.99,"l":186.495,"n":431,"o":186.495,"t":"2026-09-24T15:15:00Z","v":14444,"vw":186.709367},{"c":186.805,"h":186.94,"l":186.7,"n":239,"o":186.94,"t":"2026-09-24T15:30:00Z","v":5501,"vw":186.81627},{"c":186.54,"h":186.91,"l":186.4424,"n":584,"o":186.89,"t":"2026-09-24T15:45:00Z","v":20119,"vw":186.662947},{"c":186.64,"h":186.64,"l":186.385,"n":395,"o":186.49,"t":"2026-09-24T16:00:00Z","v":11769,"vw":186.500387},{"c":187.4699,"h":187.99,"l":186.66,"n":673,"o":186.66,"t":"2026-09-24T16:15:00Z","v":17811,"vw":187.396831},{"c":187.41,"h":187.82,"l":187.1601,"n":274,"o":187.41,"t":"2026-09-24T16:30:00Z","v":7130,"vw":187.461972},{"c":187.2029,"h":187.45,"l":187.12,"n":192,"o":187.37,"t":"2026-09-24T16:45:00Z","v":4890,"vw":187.27098},{"c":187.2217,"h":187.235,"l":187.02,"n":216,"o":187.115,"t":"2026-09-24T17:00:00Z","v":6659,"vw":187.119126},{"c":187.12,"h":187.32,"l":187.12,"n":169,"o":187.205,"t":"2026-09-24T17:15:00Z","v":7099,"vw":187.233522},{"c":187.02,"h":187.08,"l":186.94,"n":141,"o":187.08,"t":"2026-09-24T17:30:00Z","v":3970,"vw":186.978768},{"c":187.23,"h":187.23,"l":186.9974,"n":277,"o":187.02,"t":"2026-09-24T17:45:00Z","v":6120,"vw":187.11537},{"c":187.22,"h":187.22,"l":186.94,"n":340,"o":187.18,"t":"2026-09-24T18:00:00Z","v":9909,"vw":187.119241},{"c":187.54,"h":187.66,"l":187.2902,"n":279,"o":187.2902,"t":"2026-09-24T18:15:00Z","v":7550,"vw":187.420446},{"c":187.07,"h":187.61,"l":186.985,"n":510,"o":187.51,"t":"2026-09-24T18:30:00Z","v":13084,"vw":187.299219},{"c":187.17,"h":187.3813,"l":186.9594,"n":277,"o":187.09,"t":"2026-09-24T18:45:00Z","v":9985,"vw":187.148885},{"c":186.76,"h":187.155,"l":186.755,"n":513,"o":187.13,"t":"2026-09-24T19:00:00Z","v":13071,"vw":186.870155},{"c":186.97,"h":186.97,"l":186.7,"n":475,"o":186.77,"t":"2026-09-24T19:15:00Z","v":9435,"vw":186.824991},{"c":186.74,"h":187.0799,"l":186.685,"n":1083,"o":186.9,"t":"2026-09-24T19:30:00Z","v":36238,"vw":186.825042},{"c":186.73,"h":186.94,"l":186.47,"n":1880,"o":186.775,"t":"2026-09-24T19:45:00Z","v":56779,"vw":186.684384},{"c":186.77,"h":186.77,"l":186.72,"n":19,"o":186.72,"t":"2026-09-24T20:00:00Z","v":24511,"vw":186.721238},{"c":186.8896,"h":186.8896,"l":186.8896,"n":1,"o":186.8896,"t":"2026-09-24T21:45:00Z","v":100,"vw":186.8896},{"c":187.2,"h":187.22,"l":186.9,"n":6,"o":186.9,"t":"2026-09-24T23:45:00Z","v":1152,"vw":187.174545},{"c":189.01,"h":189.41,"l":189.01,"n":56,"o":189.41,"t":"2026-09-25T08:00:00Z","v":1105,"vw":189.215104},{"c":189.45,"h":189.45,"l":189.41,"n":13,"o":189.41,"t":"2026-09-25T11:15:00Z","v":702,"vw":189.428947},{"c":188.69,"h":188.72,"l":188.64,"n":7,"o":188.64,"t":"2026-09-25T11:45:00Z","v":411,"vw":188.683333},{"c":189.4,"h":189.955,"l":189.2114,"n":512,"o":189.32,"t":"2026-09-25T13:30:00Z","v":15705,"vw":189.450162},{"c":189.31,"h":189.4501,"l":189.02,"n":268,"o":189.4,"t":"2026-09-25T13:45:00Z","v":5541,"vw":189.177123},{"c":189.035,"h":189.305,"l":188.605,"n":274,"o":189.305,"t":"2026-09-25T14:00:00Z","v":5345,"vw":189.010225},{"c":189.13,"h":189.32,"l":188.8701,"n":230,"o":189.01,"t":"2026-09-25T14:15:00Z","v":5283,"vw":189.142178},{"c":188.99,"h":189.155,"l":188.99,"n":59,"o":189.1,"t":"2026-09-25T14:30:00Z","v":1384,"vw":189.064504},{"c":189.35,"h":189.35,"l":188.9,"n":517,"o":189.11,"t":"2026-09-25T14:45:00Z","v":6433,"vw":189.12793},{"c":189.46,"h":189.46,"l":189.15,"n":134,"o":189.1701,"t":"2026-09-25T15:00:00Z","v":2332,"vw":189.344239},{"c":189.415,"h":189.655,"l":189.41,"n":233,"o":189.415,"t":"2026-09-25T15:15:00Z","v":3804,"vw":189.497314},{"c":189.495,"h":189.73,"l":189.415,"n":145,"o":189.415,"t":"2026-09-25T15:30:00Z","v":3495,"vw":189.569455},{"c":189.98,"h":189.98,"l":189.275,"n":170,"o":189.56,"t":"2026-09-25T15:45:00Z","v":5342,"vw":189.604912},{"c":190.575,"h":190.6825,"l":189.99,"n":198,"o":189.99,"t":"2026-09-25T16:00:00Z","v":4566,"vw":190.354967},{"c":190.1,"h":190.575,"l":190.1,"n":161,"o":190.575,"t":"2026-09-25T16:15:00Z","v":3287,"vw":190.264126},{"c":190.52,"h":190.73,"l":190.05,"n":268,"o":190.12,"t":"2026-09-25T16:30:00Z","v":4138,"vw":190.324141},{"c":190.33,"h":190.36,"l":190.32,"n":97,"o":190.36,"t":"2026-09-25T16:45:00Z","v":1114,"vw":190.332},{"c":190.32,"h":190.4999,"l":190.32,"n":156,"o":190.4773,"t":"2026-09-25T17:00:00Z","v":5006,"vw":190.398808},{"c":190.21,"h":190.42,"l":190.16,"n":148,"o":190.415,"t":"2026-09-25T17:15:00Z","v":4817,"vw":190.264057},{"c":190.135,"h":190.175,"l":190.02,"n":191,"o":190.175,"t":"2026-09-25T17:30:00Z","v":5682,"vw":190.076085},{"c":190.235,"h":190.28,"l":190.1006,"n":137,"o":190.2699,"t":"2026-09-25T17:45:00Z","v":3200,"vw":190.200269},{"c":190.3,"h":190.37,"l":190.265,"n":213,"o":190.3,"t":"2026-09-25T18:00:00Z","v":5126,"vw":190.341806},{"c":190.33,"h":190.4268,"l":190.28,"n":265,"o":190.36,"t":"2026-09-25T18:15:00Z","v":8434,"vw":190.35823},{"c":190.34,"h":190.46,"l":190.2284,"n":234,"o":190.42,"t":"2026-09-25T18:30:00Z","v":13628,"vw":190.314346},{"c":190.36,"h":190.4,"l":190.32,"n":97,"o":190.32,"t":"2026-09-25T18:45:00Z","v":2029,"vw":190.365714},{"c":190.28,"h":190.44,"l":190.21,"n":267,"o":190.43,"t":"2026-09-25T19:00:00Z","v":7138,"vw":190.32734},{"c":190.08,"h":190.29,"l":190.08,"n":171,"o":190.29,"t":"2026-09-25T19:15:00Z","v":4016,"vw":190.188874},{"c":190.335,"h":190.39,"l":190.15,"n":425,"o":190.15,"t":"2026-09-25T19:30:00Z","v":8086,"vw":190.261264},{"c":190.37,"h":190.655,"l":190.28,"n":1051,"o":190.475,"t":"2026-09-25T19:45:00Z","v":33207,"vw":190.408234},{"c":190.34,"h":190.34,"l":190.34,"n":19,"o":190.34,"t":"2026-09-25T20:00:00Z","v":19437,"vw":190.34},{"c":190.45,"h":190.45,"l":190.2,"n":29,"o":190.2,"t":"2026-09-28T08:00:00Z","v":472,"vw":190.325},{"c":189.425,"h":189.425,"l":188.79,"n":351,"o":189.2,"t":"2026-09-28T13:30:00Z","v":4484,"vw":189.167815},{"c":189.57,"h":189.77,"l":189.37,"n":179,"o":189.69,"t":"2026-09-28T13:45:00Z","v":4467,"vw":189.582707},{"c":189.36,"h":189.5898,"l":189,"n":193,"o":189.5898,"t":"2026-09-28T14:00:00Z","v":3753,"vw":189.292466},{"c":189.42,"h":189.46,"l":189.2,"n":204,"o":189.36,"t":"2026-09-28T14:15:00Z","v":3242,"vw":189.332074},{"c":189.135,"h":189.425,"l":189.135,"n":148,"o":189.34,"t":"2026-09-28T14:30:00Z","v":1701,"vw":189.300673},{"c":188.61,"h":188.85,"l":188.61,"n":105,"o":188.85,"t":"2026-09-28T14:45:00Z","v":1535,"vw":188.691082},{"c":188.04,"h":188.505,"l":188.04,"n":190,"o":188.505,"t":"2026-09-28T15:00:00Z","v":4030,"vw":188.246716},{"c":188.29,"h":188.4271,"l":188.01,"n":353,"o":188.27,"t":"2026-09-28T15:15:00Z","v":9020,"vw":188.265282},{"c":188.02,"h":188.18,"l":188,"n":185,"o":188.05,"t":"2026-09-28T15:30:00Z","v":5026,"vw":188.05253},{"c":188,"h":188.09,"l":188,"n":169,"o":188.05,"t":"2026-09-28T15:45:00Z","v":2981,"vw":188.052394},{"c":187.93,"h":188.05,"l":187.88,"n":187,"o":188.05,"t":"2026-09-28T16:00:00Z","v":4456,"vw":187.923608},{"c":189,"h":189.035,"l":187.93,"n":521,"o":187.93,"t":"2026-09-28T16:15:00Z","v":15071,"vw":188.449938},{"c":188.59,"h":188.82,"l":188.35,"n":227,"o":188.82,"t":"2026-09-28T16:30:00Z","v":7982,"vw":188.561795},{"c":188.16,"h":188.26,"l":188.16,"n":95,"o":188.26,"t":"2026-09-28T16:45:00Z","v":3084,"vw":188.222987},{"c":188.895,"h":189,"l":188.135,"n":278,"o":188.1759,"t":"2026-09-28T17:00:00Z","v":8394,"vw":188.753825},{"c":188.55,"h":188.8193,"l":188.44,"n":102,"o":188.6,"t":"2026-09-28T17:15:00Z","v":4121,"vw":188.651157},{"c":188.56,"h":188.56,"l":188.27,"n":176,"o":188.4401,"t":"2026-09-28T17:30:00Z","v":5786,"vw":188.369222},{"c":188.7,"h":188.72,"l":188.4983,"n":144,"o":188.56,"t":"2026-09-28T17:45:00Z","v":4947,"vw":188.692343},{"c":188.67,"h":188.809,"l":188.65,"n":164,"o":188.809,"t":"2026-09-28T18:00:00Z","v":4766,"vw":188.708248},{"c":188.7265,"h":188.81,"l":188.55,"n":131,"o":188.81,"t":"2026-09-28T18:15:00Z","v":2980,"vw":188.676924},{"c":188.6,"h":188.67,"l":188.37,"n":237,"o":188.525,"t":"2026-09-28T18:30:00Z","v":7197,"vw":188.523172},{"c":188.583,"h":188.68,"l":188.5,"n":188,"o":188.66,"t":"2026-09-28T18:45:00Z","v":4972,"vw":188.58778},{"c":188.2325,"h":188.44,"l":188.2325,"n":104,"o":188.38,"t":"2026-09-28T19:00:00Z","v":1823,"vw":188.329258},{"c":188.34,"h":188.34,"l":188.17,"n":203,"o":188.17,"t":"2026-09-28T19:15:00Z","v":3982,"vw":188.249119},{"c":188.42,"h":188.5999,"l":188.33,"n":552,"o":188.3785,"t":"2026-09-28T19:30:00Z","v":13395,"vw":188.486304},{"c":188.31,"h":188.54,"l":188.24,"n":825,"o":188.42,"t":"2026-09-28T19:45:00Z","v":20304,"vw":188.351479},{"c":188.3,"h":188.3,"l":188.3,"n":8,"o":188.3,"t":"2026-09-28T20:00:00Z","v":14741,"vw":188.3},{"c":186.29,"h":186.99,"l":186.29,"n":28,"o":186.99,"t":"2026-09-29T08:00:00Z","v":542,"vw":186.631463},{"c":186.12,"h":186.22,"l":186.12,"n":44,"o":186.22,"t":"2026-09-29T09:30:00Z","v":431,"vw":186.17},{"c":185.995,"h":187.475,"l":185.73,"n":656,"o":186.3,"t":"2026-09-29T13:30:00Z","v":14911,"vw":186.170572},{"c":185.84,"h":185.84,"l":185.49,"n":296,"o":185.72,"t":"2026-09-29T13:45:00Z","v":6381,"vw":185.69661},{"c":185.86,"h":186.055,"l":185.67,"n":324,"o":185.94,"t":"2026-09-29T14:00:00Z","v":6655,"vw":185.863541},{"c":185.75,"h":185.9673,"l":185.6,"n":342,"o":185.9673,"t":"2026-09-29T14:15:00Z","v":5684,"vw":185.73105},{"c":185.77,"h":185.81,"l":185.5801,"n":367,"o":185.745,"t":"2026-09-29T14:30:00Z","v":7190,"vw":185.672752},{"c":185.905,"h":185.905,"l":185.6,"n":234,"o":185.84,"t":"2026-09-29T14:45:00Z","v":3152,"vw":185.754741},{"c":185.655,"h":185.83,"l":185.58,"n":327,"o":185.66,"t":"2026-09-29T15:00:00Z","v":12308,"vw":185.616588},{"c":185.87,"h":185.89,"l":185.61,"n":304,"o":185.635,"t":"2026-09-29T15:15:00Z","v":8952,"vw":185.718977},{"c":185.905,"h":186.16,"l":185.76,"n":278,"o":185.87,"t":"2026-09-29T15:30:00Z","v":6604,"vw":185.981495},{"c":186.0075,"h":186.205,"l":185.8201,"n":373,"o":185.89,"t":"2026-09-29T15:45:00Z","v":11638,"vw":185.985791},{"c":186.12,"h":186.12,"l":185.891,"n":214,"o":186.12,"t":"2026-09-29T16:00:00Z","v":5320,"vw":186.033318},{"c":186.18,"h":186.31,"l":186.115,"n":198,"o":186.12,"t":"2026-09-29T16:15:00Z","v":4807,"vw":186.175085},{"c":186.13,"h":186.26,"l":186.11,"n":171,"o":186.1624,"t":"2026-09-29T16:30:00Z","v":3784,"vw":186.173362},{"c":186.11,"h":186.1799,"l":185.99,"n":246,"o":186.08,"t":"2026-09-29T16:45:00Z","v":6010,"vw":186.103499},{"c":186.29,"h":186.29,"l":186.06,"n":195,"o":186.115,"t":"2026-09-29T17:00:00Z","v":3382,"vw":186.14823},{"c":186.335,"h":186.45,"l":186.3,"n":189,"o":186.33,"t":"2026-09-29T17:15:00Z","v":4023,"vw":186.398246},{"c":186.69,"h":186.69,"l":186.45,"n":221,"o":186.45,"t":"2026-09-29T17:30:00Z","v":5220,"vw":186.529585},{"c":186.36,"h":186.7,"l":186.36,"n":320,"o":186.69,"t":"2026-09-29T17:45:00Z","v":9264,"vw":186.508359},{"c":186.58,"h":186.75,"l":186.51,"n":303,"o":186.51,"t":"2026-09-29T18:00:00Z","v":6789,"vw":186.605917},{"c":186.475,"h":186.86,"l":186.4,"n":344,"o":186.5,"t":"2026-09-29T18:15:00Z","v":11389,"vw":186.581701},{"c":186.705,"h":186.88,"l":186.25,"n":272,"o":186.35,"t":"2026-09-29T18:30:00Z","v":6657,"vw":186.619568},{"c":186.74,"h":186.74,"l":186.5,"n":215,"o":186.695,"t":"2026-09-29T18:45:00Z","v":3649,"vw":186.660742},{"c":186.74,"h":186.77,"l":186.66,"n":240,"o":186.675,"t":"2026-09-29T19:00:00Z","v":4040,"vw":186.72612},{"c":186.67,"h":186.8,"l":186.57,"n":544,"o":186.685,"t":"2026-09-29T19:15:00Z","v":14814,"vw":186.672167},{"c":186.545,"h":186.82,"l":186.52,"n":546,"o":186.69,"t":"2026-09-29T19:30:00Z","v":12844,"vw":186.765158},{"c":186.73,"h":186.82,"l":186.46,"n":1083,"o":186.59,"t":"2026-09-29T19:45:00Z","v":25348,"vw":186.611535},{"c":186.71,"h":186.71,"l":186.71,"n":12,"o":186.71,"t":"2026-09-29T20:00:00Z","v":59125,"vw":186.71},{"c":186.5,"h":186.5,"l":186.5,"n":2,"o":186.5,"t":"2026-09-30T08:00:00Z","v":885,"vw":186.5},{"c":186.78,"h":186.78,"l":186.78,"n":1,"o":186.78,"t":"2026-09-30T09:15:00Z","v":558,"vw":186.78},{"c":186.7,"h":186.7,"l":186.7,"n":1,"o":186.7,"t":"2026-09-30T13:15:00Z","v":100,"vw":186.7},{"c":185.28,"h":186.71,"l":185,"n":518,"o":186.71,"t":"2026-09-30T13:30:00Z","v":13417,"vw":185.851728},{"c":184.99,"h":185.35,"l":184.99,"n":245,"o":185.31,"t":"2026-09-30T13:45:00Z","v":4392,"vw":185.165819},{"c":185.48,"h":185.73,"l":184.965,"n":213,"o":184.99,"t":"2026-09-30T14:00:00Z","v":5252,"vw":185.388151},{"c":185.48,"h":185.83,"l":185.41,"n":334,"o":185.78,"t":"2026-09-30T14:15:00Z","v":15301,"vw":185.582832},{"c":185.54,"h":185.65,"l":185.28,"n":213,"o":185.48,"t":"2026-09-30T14:30:00Z","v":2969,"vw":185.489254},{"c":185.282,"h":185.53,"l":185.25,"n":90,"o":185.53,"t":"2026-09-30T14:45:00Z","v":1668,"vw":185.316297},{"c":185.1929,"h":185.54,"l":185.1929,"n":179,"o":185.26,"t":"2026-09-30T15:00:00Z","v":5759,"vw":185.417225},{"c":185.175,"h":185.5399,"l":185.16,"n":217,"o":185.38,"t":"2026-09-30T15:15:00Z","v":6158,"vw":185.338585},{"c":185.01,"h":185.345,"l":185,"n":211,"o":185.345,"t":"2026-09-30T15:30:00Z","v":7600,"vw":185.108355},{"c":184.9,"h":184.9951,"l":184.8701,"n":89,"o":184.8701,"t":"2026-09-30T15:45:00Z","v":1687,"vw":184.935134},{"c":184.99,"h":184.99,"l":184.85,"n":130,"o":184.895,"t":"2026-09-30T16:00:00Z","v":4043,"vw":184.895815},{"c":184.42,"h":184.81,"l":184.31,"n":210,"o":184.81,"t":"2026-09-30T16:15:00Z","v":5618,"vw":184.54001},{"c":184.7499,"h":184.7499,"l":184.36,"n":161,"o":184.36,"t":"2026-09-30T16:30:00Z","v":4308,"vw":184.62829},{"c":184.51,"h":184.5886,"l":184.42,"n":175,"o":184.5886,"t":"2026-09-30T16:45:00Z","v":4680,"vw":184.531554},{"c":184.385,"h":184.51,"l":184.38,"n":94,"o":184.51,"t":"2026-09-30T17:00:00Z","v":1898,"vw":184.407651},{"c":184.245,"h":184.38,"l":184.245,"n":215,"o":184.38,"t":"2026-09-30T17:15:00Z","v":4628,"vw":184.314533},{"c":184.4544,"h":184.4544,"l":184.32,"n":295,"o":184.35,"t":"2026-09-30T17:30:00Z","v":7573,"vw":184.403034},{"c":184.285,"h":184.44,"l":184.285,"n":233,"o":184.44,"t":"2026-09-30T17:45:00Z","v":4204,"vw":184.37688},{"c":184.145,"h":184.355,"l":184.145,"n":192,"o":184.31,"t":"2026-09-30T18:00:00Z","v":4012,"vw":184.248884},{"c":183.925,"h":184.2,"l":183.925,"n":337,"o":184.2,"t":"2026-09-30T18:15:00Z","v":9580,"vw":184.013831},{"c":183.95,"h":183.96,"l":183.89,"n":207,"o":183.89,"t":"2026-09-30T18:30:00Z","v":3679,"vw":183.931921},{"c":183.925,"h":183.975,"l":183.86,"n":241,"o":183.96,"t":"2026-09-30T18:45:00Z","v":8226,"vw":183.925643},{"c":183.91,"h":184,"l":183.7601,"n":417,"o":183.995,"t":"2026-09-30T19:00:00Z","v":11022,"vw":183.87097},{"c":183.63,"h":183.885,"l":183.5001,"n":312,"o":183.8462,"t":"2026-09-30T19:15:00Z","v":7732,"vw":183.687276},{"c":183.49,"h":183.635,"l":183.38,"n":547,"o":183.54,"t":"2026-09-30T19:30:00Z","v":11308,"vw":183.51774},{"c":183.06,"h":183.69,"l":182.91,"n":1893,"o":183.455,"t":"2026-09-30T19:45:00Z","v":72196,"vw":183.308596},{"c":183.1,"h":183.1,"l":182.92,"n":13,"o":182.92,"t":"2026-09-30T20:00:00Z","v":26254,"vw":183.099313},{"c":183.1,"h":183.1,"l":183.1,"n":1,"o":183.1,"t":"2026-09-30T21:30:00Z","v":553,"vw":183.1},{"c":184.5,"h":184.5,"l":184.5,"n":4,"o":184.5,"t":"2026-09-30T22:15:00Z","v":214,"vw":184.5},{"c":184.59,"h":184.59,"l":184.59,"n":3,"o":184.59,"t":"2026-10-01T12:45:00Z","v":104,"vw":184.59},{"c":184.29,"h":184.63,"l":183.7,"n":454,"o":183.7,"t":"2026-10-01T13:30:00Z","v":12807,"vw":184.106988},{"c":184.1675,"h":184.5381,"l":184,"n":325,"o":184.195,"t":"2026-10-01T13:45:00Z","v":6457,"vw":184.261685},{"c":183.9,"h":184.15,"l":183.7,"n":417,"o":184,"t":"2026-10-01T14:00:00Z","v":9346,"vw":183.942603},{"c":183.68,"h":183.955,"l":183.67,"n":217,"o":183.8,"t":"2026-10-01T14:15:00Z","v":9550,"vw":183.785962},{"c":183.595,"h":183.67,"l":183.31,"n":415,"o":183.65,"t":"2026-10-01T14:30:00Z","v":8582,"vw":183.498554},{"c":183.02,"h":183.6,"l":183.01,"n":484,"o":183.6,"t":"2026-10-01T14:45:00Z","v":9902,"vw":183.186196},{"c":182.76,"h":183,"l":182.5078,"n":365,"o":183,"t":"2026-10-01T15:00:00Z","v":7567,"vw":182.64719},{"c":182.57,"h":182.8,"l":182.535,"n":395,"o":182.745,"t":"2026-10-01T15:15:00Z","v":14579,"vw":182.69087},{"c":182.64,"h":182.91,"l":182.53,"n":398,"o":182.6,"t":"2026-10-01T15:30:00Z","v":9760,"vw":182.65495},{"c":182.98,"h":183.0196,"l":182.63,"n":267,"o":182.71,"t":"2026-10-01T15:45:00Z","v":5767,"vw":182.814059},{"c":182.385,"h":182.81,"l":182.31,"n":647,"o":182.8,"t":"2026-10-01T16:00:00Z","v":27526,"vw":182.503488},{"c":182.8141,"h":182.8141,"l":182.385,"n":390,"o":182.385,"t":"2026-10-01T16:15:00Z","v":11988,"vw":182.545835},{"c":182.785,"h":182.995,"l":182.75,"n":274,"o":182.95,"t":"2026-10-01T16:30:00Z","v":6379,"vw":182.89331},{"c":182.71,"h":182.81,"l":182.59,"n":144,"o":182.75,"t":"2026-10-01T16:45:00Z","v":4129,"vw":182.682024},{"c":182.685,"h":182.878,"l":182.615,"n":283,"o":182.645,"t":"2026-10-01T17:00:00Z","v":5378,"vw":182.728487},{"c":182.95,"h":182.965,"l":182.685,"n":191,"o":182.75,"t":"2026-10-01T17:15:00Z","v":4250,"vw":182.871814},{"c":183.14,"h":183.26,"l":182.86,"n":546,"o":182.88,"t":"2026-10-01T17:30:00Z","v":12562,"vw":183.082401},{"c":182.68,"h":183.26,"l":182.68,"n":280,"o":183.26,"t":"2026-10-01T17:45:00Z","v":7341,"vw":182.969719},{"c":182.795,"h":182.8899,"l":182.53,"n":443,"o":182.685,"t":"2026-10-01T18:00:00Z","v":12617,"vw":182.687178},{"c":183.03,"h":183.11,"l":182.92,"n":356,"o":182.92,"t":"2026-10-01T18:15:00Z","v":11143,"vw":183.049667},{"c":182.965,"h":183.15,"l":182.9,"n":233,"o":182.9,"t":"2026-10-01T18:30:00Z","v":5360,"vw":182.997373},{"c":182.69,"h":182.965,"l":182.65,"n":287,"o":182.965,"t":"2026-10-01T18:45:00Z","v":8195,"vw":182.780407},{"c":182.88,"h":182.92,"l":182.6846,"n":455,"o":182.75,"t":"2026-10-01T19:00:00Z","v":13180,"vw":182.815641},{"c":182.7775,"h":183,"l":182.7,"n":658,"o":182.89,"t":"2026-10-01T19:15:00Z","v":20004,"vw":182.771856},{"c":182.9,"h":183.085,"l":182.795,"n":884,"o":182.795,"t":"2026-10-01T19:30:00Z","v":23732,"vw":182.979806},{"c":183.29,"h":183.35,"l":182.78,"n":1694,"o":182.88,"t":"2026-10-01T19:45:00Z","v":62191,"vw":183.127012},{"c":183.34,"h":183.34,"l":183.06,"n":24,"o":183.09,"t":"2026-10-01T20:00:00Z","v":30343,"vw":183.335075},{"c":182.01,"h":182.01,"l":181.75,"n":23,"o":181.75,"t":"2026-10-02T08:00:00Z","v":440,"vw":181.860638},{"c":182.8,"h":184.3,"l":182.8,"n":2,"o":184.3,"t":"2026-10-02T08:15:00Z","v":783,"vw":183.250192},{"c":182.25,"h":182.25,"l":182.25,"n":3,"o":182.25,"t":"2026-10-02T09:15:00Z","v":268,"vw":182.25},{"c":182.55,"h":182.55,"l":182.55,"n":2,"o":182.55,"t":"2026-10-02T10:45:00Z","v":510,"vw":182.55},{"c":182.75,"h":182.75,"l":182.75,"n":6,"o":182.75,"t":"2026-10-02T11:45:00Z","v":1450,"vw":182.75},{"c":181.77,"h":183.14,"l":181.32,"n":862,"o":183.14,"t":"2026-10-02T13:30:00Z","v":23005,"vw":182.068775},{"c":181.9799,"h":182.5,"l":181.77,"n":437,"o":181.85,"t":"2026-10-02T13:45:00Z","v":12599,"vw":182.081819},{"c":182.58,"h":182.58,"l":181.7,"n":379,"o":181.71,"t":"2026-10-02T14:00:00Z","v":9171,"vw":182.297081},{"c":182.48,"h":182.63,"l":182.32,"n":350,"o":182.6,"t":"2026-10-02T14:15:00Z","v":8446,"vw":182.501093},{"c":182.4,"h":182.46,"l":182.25,"n":236,"o":182.3324,"t":"2026-10-02T14:30:00Z","v":5428,"vw":182.356139},{"c":182.0488,"h":182.385,"l":181.97,"n":210,"o":182.385,"t":"2026-10-02T14:45:00Z","v":3375,"vw":182.144201},{"c":181.36,"h":182.04,"l":181.29,"n":307,"o":181.965,"t":"2026-10-02T15:00:00Z","v":5882,"vw":181.646053},{"c":181.28,"h":181.42,"l":180.905,"n":652,"o":181.4,"t":"2026-10-02T15:15:00Z","v":17308,"vw":181.118546},{"c":181.535,"h":181.59,"l":181.21,"n":215,"o":181.21,"t":"2026-10-02T15:30:00Z","v":3748,"vw":181.484995},{"c":181.005,"h":181.44,"l":181,"n":336,"o":181.44,"t":"2026-10-02T15:45:00Z","v":7818,"vw":181.216362},{"c":181.18,"h":181.23,"l":180.98,"n":370,"o":181.08,"t":"2026-10-02T16:00:00Z","v":13697,"vw":181.101296},{"c":180.945,"h":181.18,"l":180.945,"n":192,"o":181.18,"t":"2026-10-02T16:15:00Z","v":7286,"vw":181.118916},{"c":181.065,"h":181.15,"l":180.94,"n":236,"o":180.96,"t":"2026-10-02T16:30:00Z","v":7085,"vw":181.051502},{"c":181.17,"h":181.36,"l":181.0978,"n":184,"o":181.15,"t":"2026-10-02T16:45:00Z","v":3388,"vw":181.233943},{"c":181.33,"h":181.465,"l":181.18,"n":243,"o":181.29,"t":"2026-10-02T17:00:00Z","v":7877,"vw":181.311843},{"c":181.21,"h":181.41,"l":181.05,"n":249,"o":181.265,"t":"2026-10-02T17:15:00Z","v":6501,"vw":181.283499},{"c":181.3,"h":181.36,"l":181.006,"n":97,"o":181.006,"t":"2026-10-02T17:30:00Z","v":3102,"vw":181.26708},{"c":181.29,"h":181.505,"l":181.22,"n":219,"o":181.41,"t":"2026-10-02T17:45:00Z","v":5020,"vw":181.341619},{"c":181.28,"h":181.3999,"l":181.1401,"n":444,"o":181.29,"t":"2026-10-02T18:00:00Z","v":11958,"vw":181.261455},{"c":181.2,"h":181.26,"l":181.03,"n":303,"o":181.23,"t":"2026-10-02T18:15:00Z","v":10712,"vw":181.160102},{"c":181.265,"h":181.29,"l":181.12,"n":259,"o":181.12,"t":"2026-10-02T18:30:00Z","v":6881,"vw":181.204559},{"c":181.4,"h":181.5,"l":181.2501,"n":365,"o":181.33,"t":"2026-10-02T18:45:00Z","v":11492,"vw":181.397299},{"c":181.6401,"h":181.6401,"l":181.36,"n":341,"o":181.38,"t":"2026-10-02T19:00:00Z","v":8889,"vw":181.506092},{"c":181.7883,"h":181.92,"l":181.5928,"n":321,"o":181.5928,"t":"2026-10-02T19:15:00Z","v":7443,"vw":181.792917},{"c":181.7,"h":181.79,"l":181.61,"n":490,"o":181.79,"t":"2026-10-02T19:30:00Z","v":8919,"vw":181.697233},{"c":181.58,"h":181.81,"l":181.375,"n":1199,"o":181.71,"t":"2026-10-02T19:45:00Z","v":35942,"vw":181.572677},{"c":181.49,"h":181.49,"l":181.49,"n":26,"o":181.49,"t":"2026-10-02T20:00:00Z","v":17394,"vw":181.49},{"c":181.74,"h":181.74,"l":181.74,"n":2,"o":181.74,"t":"2026-10-02T23:45:00Z","v":251,"vw":181.74},{"c":183.18,"h":183.18,"l":183.18,"n":21,"o":183.18,"t":"2026-10-05T08:00:00Z","v":564,"vw":183.18},{"c":182.5,"h":182.5,"l":182.5,"n":2,"o":182.5,"t":"2026-10-05T12:45:00Z","v":2770,"vw":182.5},{"c":183.27,"h":183.27,"l":183,"n":10,"o":183,"t":"2026-10-05T13:00:00Z","v":460,"vw":183.108},{"c":182.5,"h":182.5,"l":182.5,"n":1,"o":182.5,"t":"2026-10-05T13:15:00Z","v":2700,"vw":182.5},{"c":183.36,"h":183.6,"l":183.1101,"n":643,"o":183.24,"t":"2026-10-05T13:30:00Z","v":14240,"vw":183.303513},{"c":183.65,"h":183.9,"l":183.455,"n":270,"o":183.455,"t":"2026-10-05T13:45:00Z","v":3710,"vw":183.715994},{"c":183.97,"h":184.12,"l":183.7,"n":337,"o":183.7,"t":"2026-10-05T14:00:00Z","v":8214,"vw":183.864416},{"c":183.915,"h":184.09,"l":183.7305,"n":236,"o":183.9695,"t":"2026-10-05T14:15:00Z","v":8257,"vw":183.878866},{"c":183.985,"h":183.985,"l":183.4901,"n":414,"o":183.8999,"t":"2026-10-05T14:30:00Z","v":13489,"vw":183.630726},{"c":184,"h":184,"l":183.76,"n":274,"o":183.87,"t":"2026-10-05T14:45:00Z","v":5317,"vw":183.874675},{"c":183.7363,"h":184.13,"l":183.69,"n":360,"o":184.13,"t":"2026-10-05T15:00:00Z","v":5354,"vw":183.804351},{"c":183.8,"h":183.82,"l":183.5301,"n":322,"o":183.685,"t":"2026-10-05T15:15:00Z","v":11115,"vw":183.690291},{"c":183.9916,"h":184.045,"l":183.965,"n":54,"o":183.965,"t":"2026-10-05T15:30:00Z","v":1083,"vw":183.991644},{"c":183.8769,"h":184.1994,"l":183.8769,"n":270,"o":184.1573,"t":"2026-10-05T15:45:00Z","v":9267,"vw":184.051013},{"c":184.13,"h":184.13,"l":183.885,"n":190,"o":183.91,"t":"2026-10-05T16:00:00Z","v":4465,"vw":183.989286},{"c":184.36,"h":184.36,"l":184.12,"n":201,"o":184.12,"t":"2026-10-05T16:15:00Z","v":5314,"vw":184.201647},{"c":184.41,"h":184.42,"l":184.2501,"n":140,"o":184.2501,"t":"2026-10-05T16:30:00Z","v":4689,"vw":184.381368},{"c":184.33,"h":184.3905,"l":184.23,"n":165,"o":184.36,"t":"2026-10-05T16:45:00Z","v":3032,"vw":184.330032},{"c":184.135,"h":184.38,"l":184.13,"n":246,"o":184.22,"t":"2026-10-05T17:00:00Z","v":12658,"vw":184.17734},{"c":184.225,"h":184.389,"l":184.02,"n":285,"o":184.135,"t":"2026-10-05T17:15:00Z","v":10686,"vw":184.178998},{"c":184.27,"h":184.27,"l":184.12,"n":129,"o":184.12,"t":"2026-10-05T17:30:00Z","v":3844,"vw":184.190931},{"c":184.35,"h":184.44,"l":184.3425,"n":370,"o":184.4,"t":"2026-10-05T17:45:00Z","v":15344,"vw":184.385852},{"c":184.39,"h":184.59,"l":184.2,"n":385,"o":184.4,"t":"2026-10-05T18:00:00Z","v":20505,"vw":184.42615},{"c":184.51,"h":184.51,"l":184.385,"n":180,"o":184.4999,"t":"2026-10-05T18:15:00Z","v":4186,"vw":184.421205},{"c":184.41,"h":184.6,"l":184.41,"n":224,"o":184.58,"t":"2026-10-05T18:30:00Z","v":8946,"vw":184.524532},{"c":184.61,"h":184.61,"l":184.37,"n":238,"o":184.41,"t":"2026-10-05T18:45:00Z","v":10505,"vw":184.457376},{"c":184.695,"h":184.8,"l":184.6001,"n":478,"o":184.61,"t":"2026-10-05T19:00:00Z","v":12133,"vw":184.693683},{"c":184.53,"h":184.71,"l":184.53,"n":317,"o":184.65,"t":"2026-10-05T19:15:00Z","v":9159,"vw":184.647552},{"c":184.66,"h":184.68,"l":184.3798,"n":790,"o":184.4,"t":"2026-10-05T19:30:00Z","v":34564,"vw":184.501848},{"c":184.24,"h":184.62,"l":184.11,"n":1007,"o":184.62,"t":"2026-10-05T19:45:00Z","v":27130,"vw":184.278988},{"c":184.12,"h":184.47,"l":184.12,"n":22,"o":184.33,"t":"2026-10-05T20:00:00Z","v":21782,"vw":184.126859},{"c":182.86,"h":183,"l":182.85,"n":111,"o":183,"t":"2026-10-05T21:00:00Z","v":1168,"vw":182.942},{"c":182.5459,"h":182.5459,"l":182.5459,"n":1,"o":182.5459,"t":"2026-10-05T21:30:00Z","v":250,"vw":182.5459},{"c":185,"h":185,"l":185,"n":1,"o":185,"t":"2026-10-06T10:30:00Z","v":118,"vw":185},{"c":185.42,"h":185.43,"l":185.325,"n":14,"o":185.325,"t":"2026-10-06T11:45:00Z","v":1241,"vw":185.412845},{"c":186,"h":186,"l":186,"n":1,"o":186,"t":"2026-10-06T13:00:00Z","v":1000,"vw":186},{"c":185.075,"h":185.54,"l":184.895,"n":373,"o":185.54,"t":"2026-10-06T13:30:00Z","v":13027,"vw":185.43816},{"c":185.16,"h":185.285,"l":185,"n":230,"o":185.08,"t":"2026-10-06T13:45:00Z","v":4502,"vw":185.161685},{"c":185.74,"h":185.88,"l":185.16,"n":378,"o":185.16,"t":"2026-10-06T14:00:00Z","v":11089,"vw":185.678879},{"c":185.32,"h":185.8377,"l":185.32,"n":205,"o":185.67,"t":"2026-10-06T14:15:00Z","v":2986,"vw":185.506942},{"c":185.42,"h":185.84,"l":185.31,"n":234,"o":185.31,"t":"2026-10-06T14:30:00Z","v":5448,"vw":185.473255},{"c":185.505,"h":185.505,"l":185.36,"n":92,"o":185.36,"t":"2026-10-06T14:45:00Z","v":2773,"vw":185.432908},{"c":185.72,"h":185.72,"l":185.51,"n":89,"o":185.64,"t":"2026-10-06T15:00:00Z","v":2002,"vw":185.636702},{"c":185.74,"h":185.85,"l":185.6701,"n":433,"o":185.695,"t":"2026-10-06T15:15:00Z","v":11529,"vw":185.71469},{"c":185.805,"h":185.86,"l":185.68,"n":207,"o":185.68,"t":"2026-10-06T15:30:00Z","v":6725,"vw":185.790161},{"c":185.94,"h":185.95,"l":185.7794,"n":213,"o":185.8,"t":"2026-10-06T15:45:00Z","v":5930,"vw":185.863504},{"c":185.925,"h":185.974,"l":185.85,"n":256,"o":185.974,"t":"2026-10-06T16:00:00Z","v":8490,"vw":185.880896},{"c":185.71,"h":185.9,"l":185.71,"n":184,"o":185.9,"t":"2026-10-06T16:15:00Z","v":5541,"vw":185.792427},{"c":185.74,"h":185.75,"l":185.6451,"n":148,"o":185.69,"t":"2026-10-06T16:30:00Z","v":2756,"vw":185.690044},{"c":185.755,"h":185.8,"l":185.6,"n":127,"o":185.63,"t":"2026-10-06T16:45:00Z","v":3355,"vw":185.690729},{"c":185.755,"h":185.8199,"l":185.69,"n":131,"o":185.765,"t":"2026-10-06T17:00:00Z","v":4163,"vw":185.744056},{"c":185.635,"h":185.8199,"l":185.5309,"n":154,"o":185.8199,"t":"2026-10-06T17:15:00Z","v":3628,"vw":185.665452},{"c":185.76,"h":185.8332,"l":185.57,"n":273,"o":185.7,"t":"2026-10-06T17:30:00Z","v":10482,"vw":185.670452},{"c":185.7,"h":185.81,"l":185.7,"n":241,"o":185.7482,"t":"2026-10-06T17:45:00Z","v":5055,"vw":185.756755},{"c":185.69,"h":185.78,"l":185.575,"n":221,"o":185.675,"t":"2026-10-06T18:00:00Z","v":6442,"vw":185.69255},{"c":185.51,"h":185.72,"l":185.51,"n":197,"o":185.65,"t":"2026-10-06T18:15:00Z","v":3445,"vw":185.641785},{"c":185.665,"h":185.72,"l":185.46,"n":349,"o":185.53,"t":"2026-10-06T18:30:00Z","v":8256,"vw":185.621313},{"c":185.71,"h":185.84,"l":185.6229,"n":394,"o":185.665,"t":"2026-10-06T18:45:00Z","v":11989,"vw":185.734015},{"c":185.7312,"h":185.74,"l":185.6533,"n":193,"o":185.68,"t":"2026-10-06T19:00:00Z","v":6320,"vw":185.676966},{"c":185.45,"h":185.68,"l":185.43,"n":392,"o":185.68,"t":"2026-10-06T19:15:00Z","v":10093,"vw":185.501992},{"c":185.5,"h":185.54,"l":185.41,"n":615,"o":185.4999,"t":"2026-10-06T19:30:00Z","v":12673,"vw":185.483839},{"c":185.6,"h":185.75,"l":185.46,"n":1100,"o":185.51,"t":"2026-10-06T19:45:00Z","v":38669,"vw":185.588786},{"c":185.57,"h":185.57,"l":185.57,"n":31,"o":185.57,"t":"2026-10-06T20:00:00Z","v":25273,"vw":185.57},{"c":184.55,"h":184.55,"l":184.55,"n":50,"o":184.55,"t":"2026-10-07T08:00:00Z","v":635,"vw":184.55},{"c":182.42,"h":183.45,"l":182.33,"n":470,"o":183,"t":"2026-10-07T13:30:00Z","v":13298,"vw":182.893903},{"c":182.32,"h":182.54,"l":182.01,"n":556,"o":182.48,"t":"2026-10-07T13:45:00Z","v":16575,"vw":182.32965},{"c":182.54,"h":182.59,"l":182.175,"n":587,"o":182.23,"t":"2026-10-07T14:00:00Z","v":25133,"vw":182.383523},{"c":182.52,"h":182.67,"l":182.5,"n":427,"o":182.54,"t":"2026-10-07T14:15:00Z","v":13138,"vw":182.575538},{"c":182.49,"h":182.86,"l":182.49,"n":423,"o":182.5,"t":"2026-10-07T14:30:00Z","v":10002,"vw":182.599128},{"c":182.76,"h":182.835,"l":182.468,"n":317,"o":182.49,"t":"2026-10-07T14:45:00Z","v":8772,"vw":182.653415},{"c":182.81,"h":182.92,"l":182.5,"n":474,"o":182.6,"t":"2026-10-07T15:00:00Z","v":9791,"vw":182.73723},{"c":182.61,"h":182.9699,"l":182.5,"n":494,"o":182.79,"t":"2026-10-07T15:15:00Z","v":12363,"vw":182.626708},{"c":182.89,"h":182.96,"l":182.585,"n":349,"o":182.585,"t":"2026-10-07T15:30:00Z","v":7933,"vw":182.862451},{"c":182.82,"h":182.945,"l":182.64,"n":358,"o":182.845,"t":"2026-10-07T15:45:00Z","v":9840,"vw":182.80952},{"c":182.905,"h":182.905,"l":182.74,"n":95,"o":182.855,"t":"2026-10-07T16:00:00Z","v":1364,"vw":182.854286},{"c":182.89,"h":182.96,"l":182.84,"n":117,"o":182.84,"t":"2026-10-07T16:15:00Z","v":2082,"vw":182.888846},{"c":182.93,"h":182.94,"l":182.81,"n":313,"o":182.855,"t":"2026-10-07T16:30:00Z","v":7476,"vw":182.877569},{"c":182.655,"h":182.905,"l":182.655,"n":155,"o":182.905,"t":"2026-10-07T16:45:00Z","v":3353,"vw":182.840733},{"c":182.7701,"h":183.03,"l":182.67,"n":208,"o":182.67,"t":"2026-10-07T17:00:00Z","v":4261,"vw":182.82185},{"c":182.9,"h":183.06,"l":182.85,"n":192,"o":182.97,"t":"2026-10-07T17:15:00Z","v":4220,"vw":182.940953},{"c":183.09,"h":183.09,"l":182.88,"n":162,"o":182.9,"t":"2026-10-07T17:30:00Z","v":3773,"vw":183.007773},{"c":183.04,"h":183.13,"l":183,"n":429,"o":183.1,"t":"2026-10-07T17:45:00Z","v":10602,"vw":183.074564},{"c":182.96,"h":183.13,"l":182.93,"n":328,"o":183.06,"t":"2026-10-07T18:00:00Z","v":14650,"vw":183.049392},{"c":182.85,"h":182.9299,"l":182.85,"n":103,"o":182.92,"t":"2026-10-07T18:15:00Z","v":2275,"vw":182.904164},{"c":182.98,"h":182.9999,"l":182.843,"n":214,"o":182.855,"t":"2026-10-07T18:30:00Z","v":4854,"vw":182.892417},{"c":182.91,"h":183.06,"l":182.89,"n":288,"o":182.935,"t":"2026-10-07T18:45:00Z","v":7611,"vw":182.986192},{"c":182.84,"h":182.95,"l":182.82,"n":361,"o":182.91,"t":"2026-10-07T19:00:00Z","v":7636,"vw":182.869615},{"c":182.885,"h":182.95,"l":182.81,"n":432,"o":182.82,"t":"2026-10-07T19:15:00Z","v":12385,"vw":182.890203},{"c":182.94,"h":183.01,"l":182.88,"n":728,"o":182.885,"t":"2026-10-07T19:30:00Z","v":17321,"vw":182.940675},{"c":183.09,"h":183.275,"l":182.8,"n":1143,"o":182.92,"t":"2026-10-07T19:45:00Z","v":44339,"vw":182.997429},{"c":182.91,"h":183.03,"l":182.91,"n":18,"o":183.03,"t":"2026-10-07T20:00:00Z","v":22807,"vw":182.910934},{"c":182.55,"h":182.55,"l":182.55,"n":18,"o":182.55,"t":"2026-10-08T09:45:00Z","v":1145,"vw":182.55},{"c":183.5,"h":183.5,"l":183.5,"n":1,"o":183.5,"t":"2026-10-08T11:00:00Z","v":100,"vw":183.5},{"c":183.77,"h":183.96,"l":182.91,"n":437,"o":182.91,"t":"2026-10-08T13:30:00Z","v":9761,"vw":183.313061},{"c":183.885,"h":184,"l":183.655,"n":320,"o":183.815,"t":"2026-10-08T13:45:00Z","v":8646,"vw":183.864686},{"c":183.5,"h":183.76,"l":183.48,"n":381,"o":183.55,"t":"2026-10-08T14:00:00Z","v":11564,"vw":183.576945},{"c":183.56,"h":183.56,"l":183.4,"n":159,"o":183.43,"t":"2026-10-08T14:15:00Z","v":6071,"vw":183.436375},{"c":183.475,"h":183.617,"l":183.4309,"n":155,"o":183.56,"t":"2026-10-08T14:30:00Z","v":4552,"vw":183.561175},{"c":183.17,"h":183.578,"l":183.16,"n":299,"o":183.5772,"t":"2026-10-08T14:45:00Z","v":7840,"vw":183.328274},{"c":183.185,"h":183.39,"l":183,"n":342,"o":183.115,"t":"2026-10-08T15:00:00Z","v":10039,"vw":183.160623},{"c":183.23,"h":183.2825,"l":182.99,"n":437,"o":183.2825,"t":"2026-10-08T15:15:00Z","v":11761,"vw":183.171531},{"c":183.3026,"h":183.41,"l":183.22,"n":327,"o":183.23,"t":"2026-10-08T15:30:00Z","v":10684,"vw":183.290742},{"c":183.46,"h":183.47,"l":183.34,"n":230,"o":183.41,"t":"2026-10-08T15:45:00Z","v":4471,"vw":183.406071},{"c":183.7,"h":183.7,"l":183.31,"n":346,"o":183.42,"t":"2026-10-08T16:00:00Z","v":8700,"vw":183.454624},{"c":184.085,"h":184.46,"l":183.8,"n":372,"o":183.8,"t":"2026-10-08T16:15:00Z","v":15142,"vw":184.168499},{"c":184.1,"h":184.16,"l":183.808,"n":191,"o":183.87,"t":"2026-10-08T16:30:00Z","v":4462,"vw":183.991815},{"c":184.825,"h":184.92,"l":184.0837,"n":348,"o":184.18,"t":"2026-10-08T16:45:00Z","v":6863,"vw":184.412598},{"c":185.08,"h":185.08,"l":184.63,"n":275,"o":184.72,"t":"2026-10-08T17:00:00Z","v":7660,"vw":184.840172},{"c":185.41,"h":185.41,"l":185.11,"n":389,"o":185.17,"t":"2026-10-08T17:15:00Z","v":9464,"vw":185.230366},{"c":185.96,"h":185.97,"l":185.5,"n":435,"o":185.5,"t":"2026-10-08T17:30:00Z","v":10259,"vw":185.721604},{"c":185.74,"h":186.05,"l":185.655,"n":206,"o":185.94,"t":"2026-10-08T17:45:00Z","v":3784,"vw":185.779763},{"c":185.62,"h":185.845,"l":185.54,"n":243,"o":185.845,"t":"2026-10-08T18:00:00Z","v":6084,"vw":185.669726},{"c":185.215,"h":185.6685,"l":185.16,"n":201,"o":185.595,"t":"2026-10-08T18:15:00Z","v":6002,"vw":185.369753},{"c":185.45,"h":185.47,"l":185.21,"n":325,"o":185.21,"t":"2026-10-08T18:30:00Z","v":10101,"vw":185.382351},{"c":185.4538,"h":185.615,"l":185.45,"n":221,"o":185.52,"t":"2026-10-08T18:45:00Z","v":7757,"vw":185.48772},{"c":185.835,"h":185.91,"l":185.515,"n":322,"o":185.515,"t":"2026-10-08T19:00:00Z","v":7194,"vw":185.667445},{"c":185.685,"h":185.8192,"l":185.58,"n":426,"o":185.74,"t":"2026-10-08T19:15:00Z","v":9613,"vw":185.708775},{"c":185.75,"h":185.91,"l":185.63,"n":667,"o":185.695,"t":"2026-10-08T19:30:00Z","v":11924,"vw":185.808119},{"c":185.97,"h":186,"l":185.67,"n":1153,"o":185.775,"t":"2026-10-08T19:45:00Z","v":37050,"vw":185.893327},{"c":186,"h":186,"l":186,"n":15,"o":186,"t":"2026-10-08T20:00:00Z","v":20223,"vw":186},{"c":185.4986,"h":185.4986,"l":185.4986,"n":1,"o":185.4986,"t":"2026-10-08T21:15:00Z","v":500,"vw":185.4986},{"c":185.59,"h":185.59,"l":185.59,"n":8,"o":185.59,"t":"2026-10-09T09:45:00Z","v":330,"vw":185.59},{"c":184.91,"h":185.07,"l":184.095,"n":527,"o":184.65,"t":"2026-10-09T13:30:00Z","v":13364,"vw":184.739418},{"c":184.76,"h":185.5372,"l":184.76,"n":329,"o":185.22,"t":"2026-10-09T13:45:00Z","v":9335,"vw":185.174534},{"c":184.9,"h":185.1,"l":184.67,"n":252,"o":185.03,"t":"2026-10-09T14:00:00Z","v":9427,"vw":184.914545},{"c":184.71,"h":185.27,"l":184.67,"n":259,"o":185.1,"t":"2026-10-09T14:15:00Z","v":10016,"vw":184.891469},{"c":184.755,"h":184.83,"l":184.51,"n":444,"o":184.7608,"t":"2026-10-09T14:30:00Z","v":16136,"vw":184.669768},{"c":184.605,"h":184.94,"l":184.5,"n":346,"o":184.93,"t":"2026-10-09T14:45:00Z","v":7486,"vw":184.665769},{"c":185,"h":185,"l":184.625,"n":327,"o":184.625,"t":"2026-10-09T15:00:00Z","v":9788,"vw":184.739085},{"c":184.67,"h":185.06,"l":184.67,"n":229,"o":185,"t":"2026-10-09T15:15:00Z","v":8066,"vw":184.958948},{"c":184.77,"h":184.89,"l":184.66,"n":308,"o":184.845,"t":"2026-10-09T15:30:00Z","v":14324,"vw":184.741555},{"c":184.94,"h":184.95,"l":184.66,"n":333,"o":184.7275,"t":"2026-10-09T15:45:00Z","v":13956,"vw":184.764243},{"c":184.85,"h":184.96,"l":184.85,"n":131,"o":184.865,"t":"2026-10-09T16:00:00Z","v":4016,"vw":184.897641},{"c":185,"h":185.08,"l":184.84,"n":262,"o":184.84,"t":"2026-10-09T16:15:00Z","v":8542,"vw":184.95611},{"c":184.985,"h":185.04,"l":184.96,"n":144,"o":185.035,"t":"2026-10-09T16:30:00Z","v":3673,"vw":184.994797},{"c":184.76,"h":185.12,"l":184.76,"n":225,"o":185.04,"t":"2026-10-09T16:45:00Z","v":13225,"vw":185.005399},{"c":184.93,"h":184.93,"l":184.8,"n":168,"o":184.88,"t":"2026-10-09T17:00:00Z","v":7224,"vw":184.858273},{"c":184.825,"h":184.84,"l":184.745,"n":70,"o":184.84,"t":"2026-10-09T17:15:00Z","v":2143,"vw":184.805062},{"c":184.97,"h":184.97,"l":184.78,"n":352,"o":184.825,"t":"2026-10-09T17:30:00Z","v":10031,"vw":184.842989},{"c":184.9475,"h":184.99,"l":184.88,"n":265,"o":184.97,"t":"2026-10-09T17:45:00Z","v":6316,"vw":184.934467},{"c":184.875,"h":184.975,"l":184.83,"n":294,"o":184.83,"t":"2026-10-09T18:00:00Z","v":8428,"vw":184.905068},{"c":184.91,"h":184.96,"l":184.8301,"n":175,"o":184.895,"t":"2026-10-09T18:15:00Z","v":6239,"vw":184.908415},{"c":184.7,"h":184.8799,"l":184.69,"n":293,"o":184.86,"t":"2026-10-09T18:30:00Z","v":6633,"vw":184.799287},{"c":184.63,"h":184.75,"l":184.57,"n":449,"o":184.6462,"t":"2026-10-09T18:45:00Z","v":12934,"vw":184.646682},{"c":184.7,"h":184.74,"l":184.6,"n":249,"o":184.645,"t":"2026-10-09T19:00:00Z","v":5165,"vw":184.692677},{"c":184.87,"h":184.9,"l":184.655,"n":278,"o":184.67,"t":"2026-10-09T19:15:00Z","v":5983,"vw":184.738804},{"c":184.81,"h":184.85,"l":184.7,"n":483,"o":184.84,"t":"2026-10-09T19:30:00Z","v":8748,"vw":184.816021},{"c":185.27,"h":185.27,"l":184.8,"n":1610,"o":184.86,"t":"2026-10-09T19:45:00Z","v":65943,"vw":184.949926},{"c":185.3,"h":185.3,"l":185.17,"n":16,"o":185.17,"t":"2026-10-09T20:00:00Z","v":38531,"vw":185.299311},{"c":185.903,"h":185.903,"l":185.903,"n":1,"o":185.903,"t":"2026-10-09T23:00:00Z","v":100,"vw":185.903},{"c":185.5,"h":185.5,"l":185.5,"n":2,"o":185.5,"t":"2026-10-09T23:15:00Z","v":203,"vw":185.5},{"c":185.7,"h":185.7,"l":185.7,"n":2,"o":185.7,"t":"2026-10-09T23:45:00Z","v":201,"vw":185.7},{"c":185,"h":185.8348,"l":185,"n":605,"o":185.72,"t":"2026-10-12T13:30:00Z","v":10811,"vw":185.588105},{"c":185.15,"h":185.16,"l":184.91,"n":78,"o":185.16,"t":"2026-10-12T13:45:00Z","v":815,"vw":185.095},{"c":184.955,"h":185.13,"l":184.85,"n":263,"o":185.13,"t":"2026-10-12T14:00:00Z","v":9248,"vw":184.981251},{"c":184.82,"h":185.13,"l":184.82,"n":108,"o":185.12,"t":"2026-10-12T14:15:00Z","v":2553,"vw":185.047597},{"c":184.91,"h":184.91,"l":184.7,"n":71,"o":184.7,"t":"2026-10-12T14:30:00Z","v":2132,"vw":184.791075},{"c":184.89,"h":184.89,"l":184.695,"n":126,"o":184.695,"t":"2026-10-12T14:45:00Z","v":5475,"vw":184.750997},{"c":185,"h":185.02,"l":184.9,"n":312,"o":184.9,"t":"2026-10-12T15:00:00Z","v":11966,"vw":184.933618},{"c":185.125,"h":185.15,"l":185,"n":384,"o":185,"t":"2026-10-12T15:15:00Z","v":9538,"vw":185.069189},{"c":185.38,"h":185.51,"l":185.17,"n":396,"o":185.17,"t":"2026-10-12T15:30:00Z","v":6438,"vw":185.359784},{"c":185.235,"h":185.45,"l":185.19,"n":255,"o":185.32,"t":"2026-10-12T15:45:00Z","v":7668,"vw":185.349146},{"c":185.16,"h":185.2418,"l":185.12,"n":89,"o":185.235,"t":"2026-10-12T16:00:00Z","v":2208,"vw":185.218416},{"c":185.1,"h":185.17,"l":185.0272,"n":180,"o":185.16,"t":"2026-10-12T16:15:00Z","v":2576,"vw":185.096341},{"c":185.14,"h":185.17,"l":185.12,"n":172,"o":185.1555,"t":"2026-10-12T16:30:00Z","v":3723,"vw":185.143685},{"c":185.2,"h":185.21,"l":185.0106,"n":360,"o":185.14,"t":"2026-10-12T16:45:00Z","v":14005,"vw":185.117066},{"c":185.19,"h":185.28,"l":185.1329,"n":151,"o":185.17,"t":"2026-10-12T17:00:00Z","v":3498,"vw":185.22761},{"c":185.245,"h":185.3638,"l":185.19,"n":96,"o":185.3638,"t":"2026-10-12T17:15:00Z","v":3616,"vw":185.251719},{"c":185.285,"h":185.3324,"l":185.16,"n":159,"o":185.329,"t":"2026-10-12T17:30:00Z","v":4332,"vw":185.261444},{"c":185.275,"h":185.275,"l":185.2102,"n":45,"o":185.2206,"t":"2026-10-12T17:45:00Z","v":954,"vw":185.236695},{"c":185,"h":185.21,"l":185,"n":96,"o":185.21,"t":"2026-10-12T18:00:00Z","v":1398,"vw":185.129257},{"c":184.891,"h":185.0701,"l":184.891,"n":123,"o":185.05,"t":"2026-10-12T18:15:00Z","v":4811,"vw":185.005849},{"c":184.94,"h":184.99,"l":184.909,"n":126,"o":184.96,"t":"2026-10-12T18:30:00Z","v":2593,"vw":184.964073},{"c":184.81,"h":184.885,"l":184.78,"n":244,"o":184.88,"t":"2026-10-12T18:45:00Z","v":9699,"vw":184.846128},{"c":184.7,"h":184.85,"l":184.6489,"n":300,"o":184.85,"t":"2026-10-12T19:00:00Z","v":7847,"vw":184.739587},{"c":184.65,"h":184.8073,"l":184.65,"n":208,"o":184.76,"t":"2026-10-12T19:15:00Z","v":5405,"vw":184.748843},{"c":184.66,"h":184.785,"l":184.65,"n":457,"o":184.7,"t":"2026-10-12T19:30:00Z","v":15901,"vw":184.70162},{"c":184.69,"h":184.77,"l":184.585,"n":903,"o":184.7356,"t":"2026-10-12T19:45:00Z","v":27115,"vw":184.662654},{"c":184.72,"h":184.72,"l":184.72,"n":24,"o":184.72,"t":"2026-10-12T20:00:00Z","v":12358,"vw":184.72},{"c":189.1875,"h":189.42,"l":188.65,"n":951,"o":188.68,"t":"2026-10-13T13:30:00Z","v":27665,"vw":188.963781},{"c":188.18,"h":188.95,"l":188.18,"n":294,"o":188.95,"t":"2026-10-13T13:45:00Z","v":4247,"vw":188.664075},{"c":187.945,"h":188,"l":187.64,"n":348,"o":187.805,"t":"2026-10-13T14:00:00Z","v":7469,"vw":187.841845},{"c":188.115,"h":188.27,"l":187.87,"n":224,"o":187.87,"t":"2026-10-13T14:15:00Z","v":6308,"vw":188.168693},{"c":188.36,"h":188.36,"l":188.09,"n":286,"o":188.13,"t":"2026-10-13T14:30:00Z","v":7056,"vw":188.214845},{"c":188.495,"h":188.69,"l":188.3,"n":274,"o":188.36,"t":"2026-10-13T14:45:00Z","v":7098,"vw":188.478563},{"c":188.77,"h":188.8,"l":188.44,"n":375,"o":188.5,"t":"2026-10-13T15:00:00Z","v":15119,"vw":188.542396},{"c":188.84,"h":188.95,"l":188.68,"n":446,"o":188.685,"t":"2026-10-13T15:15:00Z","v":12086,"vw":188.764346},{"c":188.835,"h":189.05,"l":188.77,"n":407,"o":188.91,"t":"2026-10-13T15:30:00Z","v":11694,"vw":188.951846},{"c":188.64,"h":188.805,"l":188.53,"n":189,"o":188.75,"t":"2026-10-13T15:45:00Z","v":5374,"vw":188.709542},{"c":188.64,"h":188.64,"l":188.23,"n":207,"o":188.53,"t":"2026-10-13T16:00:00Z","v":5716,"vw":188.522828},{"c":188.7001,"h":188.9361,"l":188.7001,"n":158,"o":188.78,"t":"2026-10-13T16:15:00Z","v":3790,"vw":188.828845},{"c":188.92,"h":188.92,"l":188.78,"n":109,"o":188.88,"t":"2026-10-13T16:30:00Z","v":2657,"vw":188.836949},{"c":189.12,"h":189.12,"l":188.88,"n":242,"o":188.97,"t":"2026-10-13T16:45:00Z","v":7281,"vw":188.989204},{"c":188.915,"h":189.06,"l":188.89,"n":199,"o":189.05,"t":"2026-10-13T17:00:00Z","v":6752,"vw":188.993781},{"c":189.0497,"h":189.0497,"l":188.87,"n":171,"o":188.87,"t":"2026-10-13T17:15:00Z","v":5307,"vw":188.966828},{"c":188.78,"h":188.99,"l":188.63,"n":305,"o":188.93,"t":"2026-10-13T17:30:00Z","v":11300,"vw":188.756401},{"c":188.705,"h":188.815,"l":188.611,"n":198,"o":188.78,"t":"2026-10-13T17:45:00Z","v":4417,"vw":188.709309},{"c":188.921,"h":189.125,"l":188.74,"n":203,"o":188.74,"t":"2026-10-13T18:00:00Z","v":6034,"vw":188.958876},{"c":189.0011,"h":189.099,"l":188.83,"n":152,"o":189.0741,"t":"2026-10-13T18:15:00Z","v":4254,"vw":188.964913},{"c":188.87,"h":189.04,"l":188.87,"n":245,"o":189.01,"t":"2026-10-13T18:30:00Z","v":9361,"vw":188.961261},{"c":189.105,"h":189.14,"l":188.995,"n":250,"o":189,"t":"2026-10-13T18:45:00Z","v":5036,"vw":189.062932},{"c":189.08,"h":189.4,"l":189.08,"n":325,"o":189.1114,"t":"2026-10-13T19:00:00Z","v":8091,"vw":189.21546},{"c":188.99,"h":189.15,"l":188.89,"n":311,"o":189.03,"t":"2026-10-13T19:15:00Z","v":7917,"vw":188.985822},{"c":188.87,"h":189.23,"l":188.87,"n":604,"o":189.05,"t":"2026-10-13T19:30:00Z","v":17449,"vw":189.071055},{"c":188.75,"h":189.27,"l":188.43,"n":1371,"o":188.945,"t":"2026-10-13T19:45:00Z","v":42515,"vw":188.750015},{"c":188.71,"h":188.71,"l":188.71,"n":29,"o":188.71,"t":"2026-10-13T20:00:00Z","v":24287,"vw":188.71},{"c":189.5,"h":189.5,"l":189.5,"n":1,"o":189.5,"t":"2026-10-14T11:45:00Z","v":1000,"vw":189.5},{"c":189.1,"h":189.5,"l":188.78,"n":350,"o":188.8,"t":"2026-10-14T13:30:00Z","v":9753,"vw":188.95835},{"c":188.32,"h":189.21,"l":188.32,"n":516,"o":189.14,"t":"2026-10-14T13:45:00Z","v":13267,"vw":188.672396},{"c":187.68,"h":188.43,"l":187.68,"n":409,"o":188.29,"t":"2026-10-14T14:00:00Z","v":14435,"vw":188.287181},{"c":188.37,"h":188.39,"l":187.91,"n":231,"o":188.08,"t":"2026-10-14T14:15:00Z","v":4913,"vw":188.041679},{"c":188.56,"h":188.56,"l":188.28,"n":255,"o":188.28,"t":"2026-10-14T14:30:00Z","v":4828,"vw":188.370456},{"c":188.1,"h":188.81,"l":188.0801,"n":149,"o":188.81,"t":"2026-10-14T14:45:00Z","v":7468,"vw":188.209279},{"c":188.32,"h":188.32,"l":188.1,"n":352,"o":188.11,"t":"2026-10-14T15:00:00Z","v":27250,"vw":188.219837},{"c":188.49,"h":188.53,"l":188.125,"n":268,"o":188.21,"t":"2026-10-14T15:15:00Z","v":7512,"vw":188.364885},{"c":188.465,"h":188.54,"l":188.385,"n":119,"o":188.405,"t":"2026-10-14T15:30:00Z","v":2763,"vw":188.440617},{"c":188.295,"h":188.49,"l":188.28,"n":229,"o":188.49,"t":"2026-10-14T15:45:00Z","v":5585,"vw":188.365247},{"c":188.325,"h":188.3892,"l":188.24,"n":332,"o":188.295,"t":"2026-10-14T16:00:00Z","v":7948,"vw":188.308278},{"c":188.4,"h":188.4,"l":188.2045,"n":215,"o":188.3,"t":"2026-10-14T16:15:00Z","v":4178,"vw":188.299947},{"c":188.53,"h":188.71,"l":188.48,"n":300,"o":188.48,"t":"2026-10-14T16:30:00Z","v":6147,"vw":188.586609},{"c":188.61,"h":188.61,"l":188.58,"n":93,"o":188.58,"t":"2026-10-14T16:45:00Z","v":1390,"vw":188.5925},{"c":188.55,"h":188.67,"l":188.55,"n":226,"o":188.64,"t":"2026-10-14T17:00:00Z","v":4936,"vw":188.602825},{"c":188.65,"h":188.69,"l":188.44,"n":261,"o":188.44,"t":"2026-10-14T17:15:00Z","v":6681,"vw":188.576798},{"c":188.53,"h":188.64,"l":188.45,"n":192,"o":188.63,"t":"2026-10-14T17:30:00Z","v":5498,"vw":188.533884},{"c":188.25,"h":188.47,"l":188.25,"n":345,"o":188.44,"t":"2026-10-14T17:45:00Z","v":4976,"vw":188.338256},{"c":188.795,"h":188.795,"l":188.2,"n":609,"o":188.31,"t":"2026-10-14T18:00:00Z","v":17863,"vw":188.54993},{"c":188.68,"h":188.9,"l":188.68,"n":421,"o":188.795,"t":"2026-10-14T18:15:00Z","v":12003,"vw":188.77036},{"c":188.6,"h":188.68,"l":188.45,"n":276,"o":188.68,"t":"2026-10-14T18:30:00Z","v":8590,"vw":188.555704},{"c":188.75,"h":188.77,"l":188.57,"n":284,"o":188.57,"t":"2026-10-14T18:45:00Z","v":7001,"vw":188.681664},{"c":188.58,"h":188.75,"l":188.54,"n":370,"o":188.67,"t":"2026-10-14T19:00:00Z","v":9165,"vw":188.615047},{"c":188.57,"h":188.6892,"l":188.48,"n":429,"o":188.54,"t":"2026-10-14T19:15:00Z","v":10545,"vw":188.584708},{"c":188.225,"h":188.6,"l":188,"n":1303,"o":188.47,"t":"2026-10-14T19:30:00Z","v":29287,"vw":188.29319},{"c":188.6,"h":188.8,"l":188.205,"n":827,"o":188.205,"t":"2026-10-14T19:45:00Z","v":24590,"vw":188.530526},{"c":188.6,"h":188.72,"l":188.6,"n":25,"o":188.71,"t":"2026-10-14T20:00:00Z","v":69477,"vw":188.600776},{"c":190.95,"h":191.03,"l":190.77,"n":57,"o":190.99,"t":"2026-10-15T08:00:00Z","v":1190,"vw":190.939843},{"c":191,"h":191,"l":191,"n":2,"o":191,"t":"2026-10-15T11:00:00Z","v":202,"vw":191},{"c":190,"h":190,"l":190,"n":2,"o":190,"t":"2026-10-15T11:15:00Z","v":241,"vw":190},{"c":192.32,"h":192.99,"l":191.56,"n":1023,"o":191.56,"t":"2026-10-15T13:30:00Z","v":34376,"vw":192.084812},{"c":192.82,"h":192.96,"l":191.99,"n":643,"o":191.99,"t":"2026-10-15T13:45:00Z","v":14164,"vw":192.683098},{"c":192.78,"h":193.24,"l":192.67,"n":564,"o":192.865,"t":"2026-10-15T14:00:00Z","v":14003,"vw":192.998494},{"c":192.88,"h":193.11,"l":192.75,"n":413,"o":192.75,"t":"2026-10-15T14:15:00Z","v":8178,"vw":192.876129},{"c":192.835,"h":193.14,"l":192.835,"n":433,"o":192.99,"t":"2026-10-15T14:30:00Z","v":6489,"vw":192.995017},{"c":192.7175,"h":192.885,"l":192.4922,"n":421,"o":192.605,"t":"2026-10-15T14:45:00Z","v":9262,"vw":192.698434},{"c":192.98,"h":193.03,"l":192.78,"n":361,"o":192.89,"t":"2026-10-15T15:00:00Z","v":8745,"vw":192.882419},{"c":192.83,"h":193.09,"l":192.83,"n":452,"o":192.935,"t":"2026-10-15T15:15:00Z","v":10399,"vw":193.016552},{"c":192.705,"h":192.76,"l":192.6088,"n":271,"o":192.6088,"t":"2026-10-15T15:30:00Z","v":3627,"vw":192.687057},{"c":192.56,"h":192.72,"l":192.545,"n":311,"o":192.64,"t":"2026-10-15T15:45:00Z","v":7614,"vw":192.610423},{"c":192.08,"h":192.5701,"l":191.9201,"n":307,"o":192.52,"t":"2026-10-15T16:00:00Z","v":7676,"vw":192.162539},{"c":192.4,"h":192.4,"l":192.07,"n":235,"o":192.09,"t":"2026-10-15T16:15:00Z","v":4589,"vw":192.279604},{"c":192.42,"h":192.48,"l":192.2702,"n":199,"o":192.4,"t":"2026-10-15T16:30:00Z","v":5466,"vw":192.386178},{"c":192.305,"h":192.44,"l":192.27,"n":270,"o":192.4,"t":"2026-10-15T16:45:00Z","v":5789,"vw":192.376068},{"c":192.489,"h":192.489,"l":192.36,"n":181,"o":192.36,"t":"2026-10-15T17:00:00Z","v":5241,"vw":192.446985},{"c":192.5,"h":192.5,"l":192.375,"n":216,"o":192.375,"t":"2026-10-15T17:15:00Z","v":6718,"vw":192.433272},{"c":192.67,"h":192.67,"l":192.4,"n":252,"o":192.45,"t":"2026-10-15T17:30:00Z","v":6375,"vw":192.503102},{"c":192.76,"h":192.76,"l":192.63,"n":298,"o":192.665,"t":"2026-10-15T17:45:00Z","v":5209,"vw":192.690922},{"c":192.74,"h":192.84,"l":192.67,"n":348,"o":192.76,"t":"2026-10-15T18:00:00Z","v":11541,"vw":192.772838},{"c":192.6,"h":192.77,"l":192.56,"n":302,"o":192.735,"t":"2026-10-15T18:15:00Z","v":6285,"vw":192.629627},{"c":192.72,"h":192.72,"l":192.54,"n":326,"o":192.57,"t":"2026-10-15T18:30:00Z","v":8754,"vw":192.588026},{"c":192.73,"h":192.7778,"l":192.6,"n":405,"o":192.62,"t":"2026-10-15T18:45:00Z","v":8900,"vw":192.697039},{"c":192.7075,"h":192.79,"l":192.65,"n":333,"o":192.65,"t":"2026-10-15T19:00:00Z","v":6599,"vw":192.738436},{"c":192.255,"h":192.72,"l":192.255,"n":755,"o":192.72,"t":"2026-10-15T19:15:00Z","v":13031,"vw":192.463831},{"c":192.3296,"h":192.405,"l":192.27,"n":755,"o":192.275,"t":"2026-10-15T19:30:00Z","v":14701,"vw":192.349132},{"c":191.95,"h":192.395,"l":191.94,"n":1866,"o":192.395,"t":"2026-10-15T19:45:00Z","v":63761,"vw":192.101144},{"c":191.94,"h":191.94,"l":191.94,"n":17,"o":191.94,"t":"2026-10-15T20:00:00Z","v":28466,"vw":191.94},{"c":195.52,"h":195.52,"l":195.52,"n":22,"o":195.52,"t":"2026-10-16T08:00:00Z","v":344,"vw":195.52},{"c":194,"h":195.02,"l":194,"n":24,"o":195.02,"t":"2026-10-16T11:00:00Z","v":747,"vw":194.513089},{"c":196.06,"h":196.33,"l":195.41,"n":1107,"o":195.58,"t":"2026-10-16T13:30:00Z","v":27143,"vw":195.853816},{"c":196.13,"h":196.19,"l":195.68,"n":569,"o":196.1094,"t":"2026-10-16T13:45:00Z","v":25188,"vw":196.074864},{"c":195.405,"h":196.12,"l":195.405,"n":492,"o":196.07,"t":"2026-10-16T14:00:00Z","v":10371,"vw":195.791558},{"c":195.5,"h":195.505,"l":195.205,"n":501,"o":195.401,"t":"2026-10-16T14:15:00Z","v":7086,"vw":195.445104},{"c":195.31,"h":195.51,"l":195.3001,"n":359,"o":195.5,"t":"2026-10-16T14:30:00Z","v":8766,"vw":195.411475},{"c":195.77,"h":195.81,"l":195.33,"n":720,"o":195.335,"t":"2026-10-16T14:45:00Z","v":48797,"vw":195.464471},{"c":196.35,"h":196.35,"l":195.77,"n":591,"o":195.77,"t":"2026-10-16T15:00:00Z","v":19990,"vw":196.025108},{"c":195.905,"h":196.4134,"l":195.83,"n":279,"o":196.385,"t":"2026-10-16T15:15:00Z","v":5172,"vw":196.064114},{"c":195.2828,"h":196,"l":195.2828,"n":482,"o":195.915,"t":"2026-10-16T15:30:00Z","v":12983,"vw":195.853308},{"c":194.98,"h":195.475,"l":194.9601,"n":207,"o":195.475,"t":"2026-10-16T15:45:00Z","v":5286,"vw":195.250034},{"c":195.205,"h":195.205,"l":194.71,"n":510,"o":195,"t":"2026-10-16T16:00:00Z","v":21943,"vw":195.074568},{"c":195.105,"h":195.24,"l":194.94,"n":304,"o":195.21,"t":"2026-10-16T16:15:00Z","v":8115,"vw":195.060109},{"c":194.88,"h":195.1163,"l":194.87,"n":208,"o":195.1,"t":"2026-10-16T16:30:00Z","v":5583,"vw":194.930441},{"c":194.8,"h":194.87,"l":194.665,"n":346,"o":194.82,"t":"2026-10-16T16:45:00Z","v":7949,"vw":194.779429},{"c":194.375,"h":194.8599,"l":194.25,"n":332,"o":194.795,"t":"2026-10-16T17:00:00Z","v":6023,"vw":194.479844},{"c":194.37,"h":194.39,"l":194.06,"n":438,"o":194.37,"t":"2026-10-16T17:15:00Z","v":20760,"vw":194.305011},{"c":194.485,"h":194.85,"l":194.3,"n":746,"o":194.33,"t":"2026-10-16T17:30:00Z","v":29416,"vw":194.442142},{"c":194.35,"h":194.5225,"l":194.2699,"n":325,"o":194.42,"t":"2026-10-16T17:45:00Z","v":5584,"vw":194.389336},{"c":194.25,"h":194.305,"l":194.085,"n":568,"o":194.27,"t":"2026-10-16T18:00:00Z","v":14324,"vw":194.240251},{"c":194,"h":194.25,"l":193.935,"n":643,"o":194.25,"t":"2026-10-16T18:15:00Z","v":11648,"vw":194.037155},{"c":194.22,"h":194.275,"l":193.99,"n":689,"o":193.99,"t":"2026-10-16T18:30:00Z","v":26177,"vw":194.122},{"c":194.055,"h":194.24,"l":193.985,"n":599,"o":194.22,"t":"2026-10-16T18:45:00Z","v":16683,"vw":194.163062},{"c":194.06,"h":194.1318,"l":193.92,"n":1082,"o":194.1318,"t":"2026-10-16T19:00:00Z","v":43940,"vw":194.039181},{"c":194.075,"h":194.25,"l":193.96,"n":850,"o":194.06,"t":"2026-10-16T19:15:00Z","v":24900,"vw":194.10828},{"c":194.06,"h":194.24,"l":194.02,"n":1072,"o":194.075,"t":"2026-10-16T19:30:00Z","v":43192,"vw":194.139718},{"c":194.46,"h":194.61,"l":193.98,"n":1694,"o":194.11,"t":"2026-10-16T19:45:00Z","v":109422,"vw":194.226272},{"c":194.61,"h":194.61,"l":194.61,"n":18,"o":194.61,"t":"2026-10-16T20:00:00Z","v":62381,"vw":194.61},{"c":194.34,"h":194.65,"l":193.2301,"n":768,"o":194.19,"t":"2026-10-19T13:30:00Z","v":17731,"vw":194.14557},{"c":194.37,"h":194.525,"l":194.21,"n":454,"o":194.28,"t":"2026-10-19T13:45:00Z","v":11274,"vw":194.383234},{"c":194.1995,"h":194.4963,"l":193.99,"n":355,"o":194.36,"t":"2026-10-19T14:00:00Z","v":12751,"vw":194.285545},{"c":194.045,"h":194.4999,"l":194.045,"n":478,"o":194.17,"t":"2026-10-19T14:15:00Z","v":18781,"vw":194.350322},{"c":193.67,"h":194,"l":193.615,"n":447,"o":194,"t":"2026-10-19T14:30:00Z","v":6915,"vw":193.825683},{"c":193.71,"h":193.74,"l":193.505,"n":382,"o":193.58,"t":"2026-10-19T14:45:00Z","v":11902,"vw":193.597693},{"c":193.81,"h":193.88,"l":193.56,"n":260,"o":193.7712,"t":"2026-10-19T15:00:00Z","v":6131,"vw":193.711924},{"c":193.87,"h":193.9,"l":193.7,"n":213,"o":193.7,"t":"2026-10-19T15:15:00Z","v":4567,"vw":193.817797},{"c":193.75,"h":193.91,"l":193.74,"n":257,"o":193.875,"t":"2026-10-19T15:30:00Z","v":5747,"vw":193.825992},{"c":193.44,"h":193.665,"l":193.44,"n":336,"o":193.64,"t":"2026-10-19T15:45:00Z","v":6874,"vw":193.598126},{"c":193.215,"h":193.45,"l":193.11,"n":325,"o":193.45,"t":"2026-10-19T16:00:00Z","v":6021,"vw":193.244224},{"c":193.69,"h":193.7,"l":193.29,"n":209,"o":193.3,"t":"2026-10-19T16:15:00Z","v":6135,"vw":193.494106},{"c":193.565,"h":193.62,"l":193.565,"n":148,"o":193.62,"t":"2026-10-19T16:30:00Z","v":4603,"vw":193.582685},{"c":193.78,"h":193.78,"l":193.585,"n":251,"o":193.585,"t":"2026-10-19T16:45:00Z","v":5724,"vw":193.666262},{"c":193.595,"h":193.745,"l":193.46,"n":172,"o":193.68,"t":"2026-10-19T17:00:00Z","v":4717,"vw":193.571907},{"c":193.63,"h":193.705,"l":193.49,"n":198,"o":193.49,"t":"2026-10-19T17:15:00Z","v":4611,"vw":193.601114},{"c":193.835,"h":193.835,"l":193.6,"n":226,"o":193.67,"t":"2026-10-19T17:30:00Z","v":4739,"vw":193.727956},{"c":193.8656,"h":193.9765,"l":193.75,"n":232,"o":193.835,"t":"2026-10-19T17:45:00Z","v":4162,"vw":193.845079},{"c":194.15,"h":194.17,"l":193.95,"n":334,"o":193.95,"t":"2026-10-19T18:00:00Z","v":8080,"vw":194.073243},{"c":194.05,"h":194.12,"l":194.05,"n":147,"o":194.12,"t":"2026-10-19T18:15:00Z","v":3421,"vw":194.085313},{"c":194.14,"h":194.17,"l":194.04,"n":249,"o":194.04,"t":"2026-10-19T18:30:00Z","v":3907,"vw":194.111182},{"c":194.16,"h":194.235,"l":194.15,"n":333,"o":194.18,"t":"2026-10-19T18:45:00Z","v":5948,"vw":194.181001},{"c":194.155,"h":194.17,"l":193.915,"n":557,"o":194.13,"t":"2026-10-19T19:00:00Z","v":14128,"vw":194.044123},{"c":194.1,"h":194.3,"l":194.09,"n":522,"o":194.175,"t":"2026-10-19T19:15:00Z","v":12291,"vw":194.198809},{"c":194.13,"h":194.17,"l":194.03,"n":624,"o":194.07,"t":"2026-10-19T19:30:00Z","v":13437,"vw":194.085927},{"c":194.01,"h":194.18,"l":193.77,"n":1345,"o":194.1,"t":"2026-10-19T19:45:00Z","v":37674,"vw":193.962613},{"c":194.06,"h":194.06,"l":194.06,"n":23,"o":194.06,"t":"2026-10-19T20:00:00Z","v":29444,"vw":194.06},{"c":195.0874,"h":195.0874,"l":195.0874,"n":8,"o":195.0874,"t":"2026-10-19T23:30:00Z","v":107,"vw":195.0874},{"c":195,"h":195,"l":195,"n":4,"o":195,"t":"2026-10-20T13:15:00Z","v":502,"vw":195},{"c":196.03,"h":196.65,"l":194.99,"n":573,"o":195.03,"t":"2026-10-20T13:30:00Z","v":20047,"vw":195.541552},{"c":196.57,"h":196.66,"l":196.26,"n":372,"o":196.36,"t":"2026-10-20T13:45:00Z","v":7036,"vw":196.395358},{"c":196.62,"h":196.66,"l":196.4,"n":371,"o":196.64,"t":"2026-10-20T14:00:00Z","v":10716,"vw":196.56113},{"c":196.989,"h":196.989,"l":196.51,"n":397,"o":196.62,"t":"2026-10-20T14:15:00Z","v":7289,"vw":196.757544},{"c":196.97,"h":197.035,"l":196.7599,"n":564,"o":197,"t":"2026-10-20T14:30:00Z","v":11834,"vw":196.902459},{"c":197.41,"h":197.41,"l":196.9401,"n":285,"o":197.14,"t":"2026-10-20T14:45:00Z","v":5909,"vw":197.074376},{"c":196.81,"h":197.355,"l":196.81,"n":253,"o":197.35,"t":"2026-10-20T15:00:00Z","v":6506,"vw":197.104949},{"c":196.72,"h":197.04,"l":196.68,"n":349,"o":196.8,"t":"2026-10-20T15:15:00Z","v":11495,"vw":196.83519},{"c":196.84,"h":196.9,"l":196.43,"n":229,"o":196.53,"t":"2026-10-20T15:30:00Z","v":6805,"vw":196.639751},{"c":196.79,"h":196.85,"l":196.725,"n":361,"o":196.84,"t":"2026-10-20T15:45:00Z","v":8301,"vw":196.791101},{"c":196.61,"h":196.74,"l":196.5048,"n":132,"o":196.74,"t":"2026-10-20T16:00:00Z","v":2868,"vw":196.59484},{"c":196.62,"h":196.68,"l":196.3368,"n":218,"o":196.68,"t":"2026-10-20T16:15:00Z","v":5734,"vw":196.521121},{"c":196.625,"h":196.74,"l":196.5424,"n":157,"o":196.5424,"t":"2026-10-20T16:30:00Z","v":3731,"vw":196.653085},{"c":196.605,"h":196.78,"l":196.605,"n":191,"o":196.68,"t":"2026-10-20T16:45:00Z","v":4821,"vw":196.707447},{"c":196.73,"h":196.73,"l":196.55,"n":218,"o":196.615,"t":"2026-10-20T17:00:00Z","v":3972,"vw":196.619041},{"c":196.775,"h":196.775,"l":196.671,"n":150,"o":196.75,"t":"2026-10-20T17:15:00Z","v":4647,"vw":196.766873},{"c":197.03,"h":197.095,"l":196.785,"n":252,"o":196.785,"t":"2026-10-20T17:30:00Z","v":8541,"vw":196.934031},{"c":197.345,"h":197.4,"l":197.1636,"n":221,"o":197.1636,"t":"2026-10-20T17:45:00Z","v":6896,"vw":197.287953},{"c":197.42,"h":197.42,"l":197.24,"n":221,"o":197.27,"t":"2026-10-20T18:00:00Z","v":5741,"vw":197.366003},{"c":197.21,"h":197.42,"l":197.2,"n":183,"o":197.42,"t":"2026-10-20T18:15:00Z","v":4189,"vw":197.317197},{"c":197.155,"h":197.42,"l":197.0875,"n":266,"o":197.3,"t":"2026-10-20T18:30:00Z","v":7594,"vw":197.283325},{"c":197.255,"h":197.325,"l":197.0799,"n":341,"o":197.155,"t":"2026-10-20T18:45:00Z","v":8172,"vw":197.220457},{"c":197,"h":197.25,"l":197,"n":582,"o":197.25,"t":"2026-10-20T19:00:00Z","v":13317,"vw":197.141958},{"c":196.945,"h":197.14,"l":196.84,"n":556,"o":196.995,"t":"2026-10-20T19:15:00Z","v":13151,"vw":197.014309},{"c":196.88,"h":197.08,"l":196.83,"n":1030,"o":196.96,"t":"2026-10-20T19:30:00Z","v":19503,"vw":196.935743},{"c":196.63,"h":196.94,"l":196.52,"n":1452,"o":196.85,"t":"2026-10-20T19:45:00Z","v":45219,"vw":196.732043},{"c":196.53,"h":196.79,"l":196.53,"n":21,"o":196.72,"t":"2026-10-20T20:00:00Z","v":29277,"vw":196.533465},{"c":197,"h":197,"l":197,"n":1,"o":197,"t":"2026-10-20T23:45:00Z","v":250,"vw":197},{"c":196,"h":196,"l":196,"n":1,"o":196,"t":"2026-10-21T12:45:00Z","v":300,"vw":196},{"c":196.22,"h":197.4155,"l":196.21,"n":302,"o":196.44,"t":"2026-10-21T13:30:00Z","v":8296,"vw":196.473626},{"c":196.32,"h":196.75,"l":196.1925,"n":258,"o":196.42,"t":"2026-10-21T13:45:00Z","v":6144,"vw":196.441708},{"c":196.01,"h":196.295,"l":195.5741,"n":214,"o":196.27,"t":"2026-10-21T14:00:00Z","v":3695,"vw":195.949123},{"c":195.67,"h":195.9469,"l":195.3846,"n":183,"o":195.9469,"t":"2026-10-21T14:15:00Z","v":5815,"vw":195.591418},{"c":195.375,"h":195.7051,"l":195.24,"n":401,"o":195.64,"t":"2026-10-21T14:30:00Z","v":8364,"vw":195.498775},{"c":195.28,"h":195.66,"l":195.27,"n":187,"o":195.56,"t":"2026-10-21T14:45:00Z","v":4389,"vw":195.438845},{"c":195.185,"h":195.305,"l":195.08,"n":270,"o":195.2,"t":"2026-10-21T15:00:00Z","v":5365,"vw":195.205717},{"c":195.425,"h":195.52,"l":195.135,"n":319,"o":195.135,"t":"2026-10-21T15:15:00Z","v":6636,"vw":195.366635},{"c":195.52,"h":195.52,"l":195.3401,"n":117,"o":195.425,"t":"2026-10-21T15:30:00Z","v":2626,"vw":195.437633},{"c":195.53,"h":195.56,"l":195.41,"n":207,"o":195.52,"t":"2026-10-21T15:45:00Z","v":6037,"vw":195.47288},{"c":195.61,"h":195.61,"l":195.5,"n":94,"o":195.5,"t":"2026-10-21T16:00:00Z","v":1872,"vw":195.557254},{"c":195.79,"h":195.79,"l":195.6,"n":187,"o":195.63,"t":"2026-10-21T16:15:00Z","v":4957,"vw":195.677699},{"c":195.8,"h":195.955,"l":195.66,"n":282,"o":195.83,"t":"2026-10-21T16:30:00Z","v":7351,"vw":195.794217},{"c":195.74,"h":195.8808,"l":195.6557,"n":155,"o":195.75,"t":"2026-10-21T16:45:00Z","v":5389,"vw":195.772905},{"c":195.795,"h":195.795,"l":195.575,"n":220,"o":195.665,"t":"2026-10-21T17:00:00Z","v":7131,"vw":195.64804},{"c":195.65,"h":195.81,"l":195.5401,"n":162,"o":195.81,"t":"2026-10-21T17:15:00Z","v":4183,"vw":195.725527},{"c":195.58,"h":195.65,"l":195.47,"n":246,"o":195.605,"t":"2026-10-21T17:30:00Z","v":4855,"vw":195.571507},{"c":195.65,"h":195.77,"l":195.64,"n":112,"o":195.645,"t":"2026-10-21T17:45:00Z","v":3214,"vw":195.673863},{"c":195.57,"h":195.7,"l":195.56,"n":160,"o":195.655,"t":"2026-10-21T18:00:00Z","v":4374,"vw":195.598885},{"c":195.65,"h":195.65,"l":195.4403,"n":147,"o":195.4403,"t":"2026-10-21T18:15:00Z","v":3316,"vw":195.56451},{"c":195.655,"h":195.715,"l":195.655,"n":156,"o":195.715,"t":"2026-10-21T18:30:00Z","v":3150,"vw":195.694237},{"c":195.02,"h":195.64,"l":195.02,"n":384,"o":195.64,"t":"2026-10-21T18:45:00Z","v":10464,"vw":195.367087},{"c":194.715,"h":194.975,"l":194.52,"n":850,"o":194.975,"t":"2026-10-21T19:00:00Z","v":13958,"vw":194.677864},{"c":195,"h":195.095,"l":194.7001,"n":456,"o":194.83,"t":"2026-10-21T19:15:00Z","v":8618,"vw":194.962198},{"c":195.16,"h":195.18,"l":195.01,"n":532,"o":195.05,"t":"2026-10-21T19:30:00Z","v":9817,"vw":195.100336},{"c":194.88,"h":195.2799,"l":194.78,"n":1238,"o":195.17,"t":"2026-10-21T19:45:00Z","v":32857,"vw":195.007213},{"c":194.86,"h":195.02,"l":194.86,"n":22,"o":195.02,"t":"2026-10-21T20:00:00Z","v":29361,"vw":194.860679},{"c":195.55,"h":195.55,"l":195.55,"n":3,"o":195.55,"t":"2026-10-22T09:30:00Z","v":121,"vw":195.55},{"c":195.6,"h":195.6,"l":195.6,"n":1,"o":195.6,"t":"2026-10-22T09:45:00Z","v":200,"vw":195.6},{"c":195.61,"h":195.61,"l":195.6,"n":24,"o":195.6,"t":"2026-10-22T10:45:00Z","v":1019,"vw":195.601667},{"c":197,"h":197,"l":195.7,"n":505,"o":195.7,"t":"2026-10-22T13:30:00Z","v":17736,"vw":196.321655},{"c":197.27,"h":197.36,"l":197.08,"n":431,"o":197.25,"t":"2026-10-22T13:45:00Z","v":7696,"vw":197.210084},{"c":197.44,"h":197.66,"l":197.2611,"n":430,"o":197.38,"t":"2026-10-22T14:00:00Z","v":8573,"vw":197.472435},{"c":198.02,"h":198.18,"l":197.44,"n":640,"o":197.5,"t":"2026-10-22T14:15:00Z","v":15520,"vw":197.896292},{"c":197.2,"h":198.073,"l":197.2,"n":438,"o":197.995,"t":"2026-10-22T14:30:00Z","v":8446,"vw":197.535384},{"c":197.85,"h":197.955,"l":197.29,"n":391,"o":197.29,"t":"2026-10-22T14:45:00Z","v":6885,"vw":197.621198},{"c":197.665,"h":197.8,"l":197.665,"n":169,"o":197.8,"t":"2026-10-22T15:00:00Z","v":2907,"vw":197.752798},{"c":197.985,"h":198,"l":197.685,"n":309,"o":197.79,"t":"2026-10-22T15:15:00Z","v":7539,"vw":197.911775},{"c":197.905,"h":198.03,"l":197.83,"n":314,"o":197.87,"t":"2026-10-22T15:30:00Z","v":5737,"vw":197.935217},{"c":198.05,"h":198.145,"l":197.9,"n":308,"o":197.9,"t":"2026-10-22T15:45:00Z","v":7139,"vw":198.027917},{"c":198.105,"h":198.11,"l":198.02,"n":123,"o":198.05,"t":"2026-10-22T16:00:00Z","v":3441,"vw":198.076775},{"c":198.43,"h":198.51,"l":198.18,"n":199,"o":198.18,"t":"2026-10-22T16:15:00Z","v":4898,"vw":198.342188},{"c":198.24,"h":198.48,"l":198.24,"n":189,"o":198.48,"t":"2026-10-22T16:30:00Z","v":5136,"vw":198.393092},{"c":198.435,"h":198.56,"l":198.205,"n":91,"o":198.4,"t":"2026-10-22T16:45:00Z","v":1794,"vw":198.370022},{"c":198.265,"h":198.54,"l":198.265,"n":137,"o":198.435,"t":"2026-10-22T17:00:00Z","v":2655,"vw":198.383586},{"c":198.51,"h":198.51,"l":198.25,"n":266,"o":198.34,"t":"2026-10-22T17:15:00Z","v":7420,"vw":198.329779},{"c":198.56,"h":198.56,"l":198.3219,"n":111,"o":198.3219,"t":"2026-10-22T17:30:00Z","v":3379,"vw":198.390579},{"c":198.35,"h":198.475,"l":198.3439,"n":146,"o":198.44,"t":"2026-10-22T17:45:00Z","v":2681,"vw":198.42148},{"c":198.4122,"h":198.4122,"l":198.21,"n":132,"o":198.3,"t":"2026-10-22T18:00:00Z","v":2047,"vw":198.296729},{"c":198.45,"h":198.57,"l":198.34,"n":321,"o":198.42,"t":"2026-10-22T18:15:00Z","v":7266,"vw":198.478413},{"c":198.2301,"h":198.455,"l":198.2301,"n":145,"o":198.32,"t":"2026-10-22T18:30:00Z","v":3220,"vw":198.356386},{"c":198.31,"h":198.42,"l":198.23,"n":313,"o":198.285,"t":"2026-10-22T18:45:00Z","v":6390,"vw":198.348557},{"c":198.47,"h":198.58,"l":198.195,"n":394,"o":198.21,"t":"2026-10-22T19:00:00Z","v":7968,"vw":198.419062},{"c":198.34,"h":198.555,"l":198.1,"n":383,"o":198.515,"t":"2026-10-22T19:15:00Z","v":19242,"vw":198.257134},{"c":198.205,"h":198.34,"l":198.1347,"n":434,"o":198.32,"t":"2026-10-22T19:30:00Z","v":7783,"vw":198.23833},{"c":198.24,"h":198.54,"l":198.02,"n":1253,"o":198.055,"t":"2026-10-22T19:45:00Z","v":29994,"vw":198.267497},{"c":198.22,"h":198.22,"l":198.22,"n":34,"o":198.22,"t":"2026-10-22T20:00:00Z","v":24334,"vw":198.22}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0977371891245449,"strike":237.7262810875455,"iv":0.45854108127143267,"gamma":0.007419426977570097,"theta":-0.07707323949109159,"vega":0.09665436852573618,"rho":0.014027616641752186,"breakevenPct":20.48431958262034},{"delta":0.15,"premium":1.2333843568718321,"strike":224.16156431281678,"iv":0.34374603172572193,"gamma":0.014797398123572983,"theta":-0.07111764287118377,"vega":0.1264222899906402,"rho":0.021050372533385625,"breakevenPct":13.709488785031082},{"delta":0.2,"premium":1.3690315246191194,"strike":210.59684753808807,"iv":0.22895098218001123,"gamma":0.022175369269575876,"theta":-0.06516204625127595,"vega":0.15619021145554424,"rho":0.02807312842501907,"breakevenPct":6.934657987441822},{"delta":0.25,"premium":1.9815334773218145,"strike":208.27933765298775,"iv":0.22741015118790495,"gamma":0.0236528437724982,"theta":-0.07154175665946724,"vega":0.1687015118790497,"rho":0.03530326917172774,"breakevenPct":6.074498602718987},{"delta":0.3,"premium":2.6159827213822897,"strike":206.47948164146868,"iv":0.2310818574514039,"gamma":0.02485874730021598,"theta":-0.07848920086393088,"vega":0.18041857451403887,"rho":0.04254295482808422,"breakevenPct":5.486562588462806},{"delta":0.35,"premium":3.2504319654427647,"strike":204.6796256299496,"iv":0.2347535637149028,"gamma":0.026064650827933765,"theta":-0.08543664506839452,"vega":0.19213563714902807,"rho":0.0497826404844407,"breakevenPct":4.8986265742066255},{"delta":0.4,"premium":3.8848812095032406,"strike":202.87976961843052,"iv":0.23842526997840172,"gamma":0.02727055435565155,"theta":-0.09238408927285817,"vega":0.20385269978401727,"rho":0.05702232614079719,"breakevenPct":4.3106905599504435},{"delta":0.45,"premium":4.5193304535637155,"strike":201.07991360691145,"iv":0.24209697624190063,"gamma":0.028476457883369333,"theta":-0.09933153347732182,"vega":0.2155697624190065,"rho":0.06426201179715367,"breakevenPct":3.7227545456942623},{"delta":0.5,"premium":5.353547915142649,"strike":199.26847110460864,"iv":0.24760651060716898,"gamma":0.028673299195318216,"theta":-0.10450950987564009,"vega":0.22123935625457206,"rho":0.07144306194732492,"breakevenPct":3.229754323353489},{"delta":0.55,"premium":6.487417702999269,"strike":197.4396488661302,"iv":0.2558727871250914,"gamma":0.02735654718361375,"theta":-0.1070332845647403,"vega":0.2178377468910022,"rho":0.07853615883821832,"breakevenPct":2.8791577888858257},{"delta":0.6,"premium":7.621287490855888,"strike":195.6108266276518,"iv":0.2641390636430139,"gamma":0.026039795171909293,"theta":-0.10955705925384052,"vega":0.21443613752743232,"rho":0.08562925572911173,"breakevenPct":2.5285612544181633},{"delta":0.65,"premium":9.023266022827041,"strike":193.53819139596138,"iv":0.2708761194029851,"gamma":0.024284372256365233,"theta":-0.10841194029850747,"vega":0.2048799824407375,"rho":0.09255528636464493,"breakevenPct":2.190221682367275},{"delta":0.7,"premium":10.559701492537311,"strike":191.34328358208955,"iv":0.2768462686567164,"gamma":0.0223089552238806,"theta":-0.10542686567164179,"vega":0.19223731343283584,"rho":0.09939753302226474,"breakevenPct":1.8580289953722469},{"delta":0.75,"premium":12.166133584195672,"strike":189.08748824082784,"iv":0.27882097836312325,"gamma":0.020223988711194733,"theta":-0.0994024459078081,"vega":0.17595888993414863,"rho":0.10618863547261026,"breakevenPct":1.530431755132439},{"delta":0.8,"premium":13.882972718720604,"strike":186.73565380997178,"iv":0.2744936030103481,"gamma":0.017966227657572904,"theta":-0.08858400752587017,"vega":0.1539457196613358,"rho":0.11289906716302825,"breakevenPct":1.2100830030735465},{"delta":0.85,"premium":15.93673184357542,"strike":184.08519553072625,"iv":0.27161103351955307,"gamma":0.015293715083798882,"theta":-0.07692248603351956,"vega":0.12930209497206702,"rho":0.11938401282356914,"breakevenPct":0.9090542701552213},{"delta":0.9,"premium":18.93952513966481,"strike":180.59357541899442,"iv":0.27279818435754194,"gamma":0.011452932960893851,"theta":-0.06288617318435753,"vega":0.09724902234636869,"rho":0.12523381081216628,"breakevenPct":0.6624460491671926}],"put":[{"delta":0.1,"premium":1.0171199039932262,"strike":172.11990399322633,"iv":0.40466035232588704,"gamma":0.00894417291040003,"theta":-0.06080315378889085,"vega":0.09694723910113576,"rho":-0.01731307025983818,"breakevenPct":13.680363187754471},{"delta":0.15,"premium":1.334316239316239,"strike":182.81196581196582,"iv":0.29617726495726493,"gamma":0.014043247863247864,"theta":-0.062380000000000005,"vega":0.12924632478632478,"rho":-0.02585376323636451,"breakevenPct":8.446347708278893},{"delta":0.2,"premium":1.8507442116868797,"strike":186.34509371554574,"iv":0.2838869900771775,"gamma":0.017498897464167586,"theta":-0.07118555678059538,"vega":0.15484553472987872,"rho":-0.03444935584563005,"breakevenPct":6.9244528786909045},{"delta":0.25,"premium":2.415793825799338,"strike":189.10143329658214,"iv":0.277712789415656,"gamma":0.020365490628445424,"theta":-0.07873792723263506,"vega":0.17645523704520397,"rho":-0.04303903897161768,"breakevenPct":5.818969089505191},{"delta":0.3,"premium":3.0064692982456136,"strike":191.4780701754386,"iv":0.27034938596491226,"gamma":0.02283719298245614,"theta":-0.08261894736842104,"vega":0.19216149122807016,"rho":-0.05160576598683147,"breakevenPct":4.917969489863288},{"delta":0.35,"premium":3.60953947368421,"strike":193.67105263157896,"iv":0.26241078947368424,"gamma":0.025117894736842103,"theta":-0.08472421052631578,"vega":0.2050123684210526,"rho":-0.06016138960128521,"breakevenPct":4.115874705935454},{"delta":0.4,"premium":4.2437632884479095,"strike":195.69808646350106,"iv":0.25475180722891566,"gamma":0.027002622253720764,"theta":-0.08506456413890857,"vega":0.21416824946846208,"rho":-0.06870719058592634,"breakevenPct":3.413216035186581},{"delta":0.45,"premium":4.925903614457832,"strike":197.46987951807228,"iv":0.24752289156626506,"gamma":0.028278313253012048,"theta":-0.08269036144578312,"vega":0.21764096385542167,"rho":-0.07723788366786069,"breakevenPct":2.863497173032762},{"delta":0.5,"premium":5.608043940467754,"strike":199.24167257264352,"iv":0.24029397590361445,"gamma":0.02955400425230333,"theta":-0.08031615875265768,"vega":0.2211136782423813,"rho":-0.08576857674979504,"breakevenPct":2.313778310878943},{"delta":0.55,"premium":6.62520661157025,"strike":201.07438016528926,"iv":0.2367702479338843,"gamma":0.029261983471074376,"theta":-0.0758297520661157,"vega":0.2161,"rho":-0.09440737455288692,"breakevenPct":1.9023440855014608},{"delta":0.6,"premium":7.89305033809166,"strike":202.9526671675432,"iv":0.23601893313298272,"gamma":0.027796919609316302,"theta":-0.06976288504883546,"vega":0.20473636363636363,"rho":-0.10312706190257914,"breakevenPct":1.5943815813482314},{"delta":0.65,"premium":9.160894064613075,"strike":204.83095416979714,"iv":0.23526761833208112,"gamma":0.026331855747558225,"theta":-0.06369601803155521,"vega":0.19337272727272725,"rho":-0.11184674925227137,"breakevenPct":1.2864190771950015},{"delta":0.7,"premium":10.428737791134484,"strike":206.7092411720511,"iv":0.23451630353117955,"gamma":0.02486679188580015,"theta":-0.05762915101427498,"vega":0.1820090909090909,"rho":-0.12056643660196359,"breakevenPct":0.978456573041772},{"delta":0.75,"premium":11.696581517655897,"strike":208.58752817430502,"iv":0.23376498873027798,"gamma":0.023401728024042074,"theta":-0.05156228399699474,"vega":0.17064545454545454,"rho":-0.12928612395165584,"breakevenPct":0.6704940688885421},{"delta":0.8,"premium":13.869137749737124,"strike":211.3038906414301,"iv":0.24084079915878026,"gamma":0.020970031545741317,"theta":-0.045331019978969496,"vega":0.15530672975814927,"rho":-0.13862764815735398,"breakevenPct":0.3961492827701789},{"delta":0.85,"premium":18.785015772870658,"strike":216.56151419558358,"iv":0.27165047318611985,"gamma":0.015607255520504737,"theta":-0.038601261829653004,"vega":0.12791451104100948,"rho":-0.14985474218448938,"breakevenPct":0.22374209327366937},{"delta":0.9,"premium":26.9864705882353,"strike":225.08823529411765,"iv":0.32660352941176474,"gamma":0.009810294117647056,"theta":-0.03216470588235294,"vega":0.09758470588235292,"rho":-0.16364069710067894,"breakevenPct":0.05964851887682957}]},"raw":{"call":[{"delta":0.1,"premium":1.0977371891245449,"strike":237.7262810875455,"iv":0.45854108127143267,"gamma":0.007419426977570097,"theta":-0.07707323949109159,"vega":0.09665436852573618,"rho":0.014027616641752186,"breakevenPct":20.48431958262034},{"delta":0.15,"premium":1.2333843568718321,"strike":224.16156431281678,"iv":0.34374603172572193,"gamma":0.014797398123572983,"theta":-0.07111764287118377,"vega":0.1264222899906402,"rho":0.021050372533385625,"breakevenPct":13.709488785031082},{"delta":0.2,"premium":1.3690315246191194,"strike":210.59684753808807,"iv":0.22895098218001123,"gamma":0.022175369269575876,"theta":-0.06516204625127595,"vega":0.15619021145554424,"rho":0.02807312842501907,"breakevenPct":6.934657987441822},{"delta":0.25,"premium":1.9815334773218145,"strike":208.27933765298775,"iv":0.22741015118790495,"gamma":0.0236528437724982,"theta":-0.07154175665946724,"vega":0.1687015118790497,"rho":0.03530326917172774,"breakevenPct":6.074498602718987},{"delta":0.3,"premium":2.6159827213822897,"strike":206.47948164146868,"iv":0.2310818574514039,"gamma":0.02485874730021598,"theta":-0.07848920086393088,"vega":0.18041857451403887,"rho":0.04254295482808422,"breakevenPct":5.486562588462806},{"delta":0.35,"premium":3.2504319654427647,"strike":204.6796256299496,"iv":0.2347535637149028,"gamma":0.026064650827933765,"theta":-0.08543664506839452,"vega":0.19213563714902807,"rho":0.0497826404844407,"breakevenPct":4.8986265742066255},{"delta":0.4,"premium":3.8848812095032406,"strike":202.87976961843052,"iv":0.23842526997840172,"gamma":0.02727055435565155,"theta":-0.09238408927285817,"vega":0.20385269978401727,"rho":0.05702232614079719,"breakevenPct":4.3106905599504435},{"delta":0.45,"premium":4.5193304535637155,"strike":201.07991360691145,"iv":0.24209697624190063,"gamma":0.028476457883369333,"theta":-0.09933153347732182,"vega":0.2155697624190065,"rho":0.06426201179715367,"breakevenPct":3.7227545456942623},{"delta":0.5,"premium":5.353547915142649,"strike":199.26847110460864,"iv":0.24760651060716898,"gamma":0.028673299195318216,"theta":-0.10450950987564009,"vega":0.22123935625457206,"rho":0.07144306194732492,"breakevenPct":3.229754323353489},{"delta":0.55,"premium":6.487417702999269,"strike":197.4396488661302,"iv":0.2558727871250914,"gamma":0.02735654718361375,"theta":-0.1070332845647403,"vega":0.2178377468910022,"rho":0.07853615883821832,"breakevenPct":2.8791577888858257},{"delta":0.6,"premium":7.621287490855888,"strike":195.6108266276518,"iv":0.2641390636430139,"gamma":0.026039795171909293,"theta":-0.10955705925384052,"vega":0.21443613752743232,"rho":0.08562925572911173,"breakevenPct":2.5285612544181633},{"delta":0.65,"premium":9.023266022827041,"strike":193.53819139596138,"iv":0.2708761194029851,"gamma":0.024284372256365233,"theta":-0.10841194029850747,"vega":0.2048799824407375,"rho":0.09255528636464493,"breakevenPct":2.190221682367275},{"delta":0.7,"premium":10.559701492537311,"strike":191.34328358208955,"iv":0.2768462686567164,"gamma":0.0223089552238806,"theta":-0.10542686567164179,"vega":0.19223731343283584,"rho":0.09939753302226474,"breakevenPct":1.8580289953722469},{"delta":0.75,"premium":12.166133584195672,"strike":189.08748824082784,"iv":0.27882097836312325,"gamma":0.020223988711194733,"theta":-0.0994024459078081,"vega":0.17595888993414863,"rho":0.10618863547261026,"breakevenPct":1.530431755132439},{"delta":0.8,"premium":13.882972718720604,"strike":186.73565380997178,"iv":0.2744936030103481,"gamma":0.017966227657572904,"theta":-0.08858400752587017,"vega":0.1539457196613358,"rho":0.11289906716302825,"breakevenPct":1.2100830030735465},{"delta":0.85,"premium":15.93673184357542,"strike":184.08519553072625,"iv":0.27161103351955307,"gamma":0.015293715083798882,"theta":-0.07692248603351956,"vega":0.12930209497206702,"rho":0.11938401282356914,"breakevenPct":0.9090542701552213},{"delta":0.9,"premium":18.93952513966481,"strike":180.59357541899442,"iv":0.27279818435754194,"gamma":0.011452932960893851,"theta":-0.06288617318435753,"vega":0.09724902234636869,"rho":0.12523381081216628,"breakevenPct":0.6624460491671926}],"put":[{"delta":0.1,"premium":1.0171199039932262,"strike":172.11990399322633,"iv":0.40466035232588704,"gamma":0.00894417291040003,"theta":-0.06080315378889085,"vega":0.09694723910113576,"rho":-0.01731307025983818,"breakevenPct":13.680363187754471},{"delta":0.15,"premium":1.334316239316239,"strike":182.81196581196582,"iv":0.29617726495726493,"gamma":0.014043247863247864,"theta":-0.062380000000000005,"vega":0.12924632478632478,"rho":-0.02585376323636451,"breakevenPct":8.446347708278893},{"delta":0.2,"premium":1.8507442116868797,"strike":186.34509371554574,"iv":0.2838869900771775,"gamma":0.017498897464167586,"theta":-0.07118555678059538,"vega":0.15484553472987872,"rho":-0.03444935584563005,"breakevenPct":6.9244528786909045},{"delta":0.25,"premium":2.415793825799338,"strike":189.10143329658214,"iv":0.277712789415656,"gamma":0.020365490628445424,"theta":-0.07873792723263506,"vega":0.17645523704520397,"rho":-0.04303903897161768,"breakevenPct":5.818969089505191},{"delta":0.3,"premium":3.0064692982456136,"strike":191.4780701754386,"iv":0.27034938596491226,"gamma":0.02283719298245614,"theta":-0.08261894736842104,"vega":0.19216149122807016,"rho":-0.05160576598683147,"breakevenPct":4.917969489863288},{"delta":0.35,"premium":3.60953947368421,"strike":193.67105263157896,"iv":0.26241078947368424,"gamma":0.025117894736842103,"theta":-0.08472421052631578,"vega":0.2050123684210526,"rho":-0.06016138960128521,"breakevenPct":4.115874705935454},{"delta":0.4,"premium":4.2437632884479095,"strike":195.69808646350106,"iv":0.25475180722891566,"gamma":0.027002622253720764,"theta":-0.08506456413890857,"vega":0.21416824946846208,"rho":-0.06870719058592634,"breakevenPct":3.413216035186581},{"delta":0.45,"premium":4.925903614457832,"strike":197.46987951807228,"iv":0.24752289156626506,"gamma":0.028278313253012048,"theta":-0.08269036144578312,"vega":0.21764096385542167,"rho":-0.07723788366786069,"breakevenPct":2.863497173032762},{"delta":0.5,"premium":5.608043940467754,"strike":199.24167257264352,"iv":0.24029397590361445,"gamma":0.02955400425230333,"theta":-0.08031615875265768,"vega":0.2211136782423813,"rho":-0.08576857674979504,"breakevenPct":2.313778310878943},{"delta":0.55,"premium":6.62520661157025,"strike":201.07438016528926,"iv":0.2367702479338843,"gamma":0.029261983471074376,"theta":-0.0758297520661157,"vega":0.2161,"rho":-0.09440737455288692,"breakevenPct":1.9023440855014608},{"delta":0.6,"premium":7.89305033809166,"strike":202.9526671675432,"iv":0.23601893313298272,"gamma":0.027796919609316302,"theta":-0.06976288504883546,"vega":0.20473636363636363,"rho":-0.10312706190257914,"breakevenPct":1.5943815813482314},{"delta":0.65,"premium":9.160894064613075,"strike":204.83095416979714,"iv":0.23526761833208112,"gamma":0.026331855747558225,"theta":-0.06369601803155521,"vega":0.19337272727272725,"rho":-0.11184674925227137,"breakevenPct":1.2864190771950015},{"delta":0.7,"premium":10.428737791134484,"strike":206.7092411720511,"iv":0.23451630353117955,"gamma":0.02486679188580015,"theta":-0.05762915101427498,"vega":0.1820090909090909,"rho":-0.12056643660196359,"breakevenPct":0.978456573041772},{"delta":0.75,"premium":11.696581517655897,"strike":208.58752817430502,"iv":0.23376498873027798,"gamma":0.023401728024042074,"theta":-0.05156228399699474,"vega":0.17064545454545454,"rho":-0.12928612395165584,"breakevenPct":0.6704940688885421},{"delta":0.8,"premium":13.869137749737124,"strike":211.3038906414301,"iv":0.24084079915878026,"gamma":0.020970031545741317,"theta":-0.045331019978969496,"vega":0.15530672975814927,"rho":-0.13862764815735398,"breakevenPct":0.3961492827701789},{"delta":0.85,"premium":18.785015772870658,"strike":216.56151419558358,"iv":0.27165047318611985,"gamma":0.015607255520504737,"theta":-0.038601261829653004,"vega":0.12791451104100948,"rho":-0.14985474218448938,"breakevenPct":0.22374209327366937},{"delta":0.9,"premium":26.9864705882353,"strike":225.08823529411765,"iv":0.32660352941176474,"gamma":0.009810294117647056,"theta":-0.03216470588235294,"vega":0.09758470588235292,"rho":-0.16364069710067894,"breakevenPct":0.05964851887682957}]}},"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"}}