{"symbol":"VLUE","url":"https://intraalpha.com/companies/VLUE","capturedAt":"2026-10-22T23:00:28.135Z","state":"ready","quote":{"symbol":"VLUE","last_price":193.8,"prev_close":194.48,"regular_close":193.8,"change":-0.68,"change_pct":-0.3497,"regular_change":-0.68,"regular_change_pct":-0.3497,"extended_change":0,"extended_change_pct":0,"bid":192.41,"ask":194.66,"bid_size":1600,"ask_size":1700,"volume":462492,"vwap":193.444374,"open":192.205,"high":195.1701,"low":192.09,"close":193.8,"trade_count":6648,"last_trade_at":"2026-10-22T22:30:07.746328179Z","last_quote_at":"2026-10-22T22:58:05.491287759Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:21.809919266-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":9400000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.3,"dividend_yield":0.017,"inception_date":"2013-04-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:27.654437+00:00"},"optionObservedAt":"2026-10-22T19:46:27.517Z","bars":[{"c":191.69,"h":192.47,"l":191.52,"n":175,"o":191.52,"t":"2026-10-15T13:30:00Z","v":15676,"vw":191.840475},{"c":191.89,"h":191.89,"l":191.4,"n":264,"o":191.51,"t":"2026-10-15T13:35:00Z","v":19326,"vw":191.59477},{"c":191.75,"h":192.11,"l":191.72,"n":145,"o":191.87,"t":"2026-10-15T13:40:00Z","v":7627,"vw":191.938407},{"c":191.96,"h":192.045,"l":191.72,"n":273,"o":191.92,"t":"2026-10-15T13:45:00Z","v":16673,"vw":191.928921},{"c":191.44,"h":192.075,"l":191.41,"n":214,"o":191.94,"t":"2026-10-15T13:50:00Z","v":14850,"vw":191.704125},{"c":191.89,"h":191.89,"l":191.395,"n":229,"o":191.485,"t":"2026-10-15T13:55:00Z","v":14381,"vw":191.594737},{"c":192.5,"h":192.605,"l":191.875,"n":102,"o":191.875,"t":"2026-10-15T14:00:00Z","v":26789,"vw":192.452736},{"c":192.77,"h":192.77,"l":192.51,"n":107,"o":192.53,"t":"2026-10-15T14:05:00Z","v":6310,"vw":192.645375},{"c":192.76,"h":193.06,"l":192.64,"n":80,"o":192.91,"t":"2026-10-15T14:10:00Z","v":3717,"vw":192.847623},{"c":193.09,"h":193.14,"l":192.76,"n":86,"o":192.76,"t":"2026-10-15T14:15:00Z","v":8084,"vw":192.849476},{"c":193.09,"h":193.12,"l":192.93,"n":45,"o":193.07,"t":"2026-10-15T14:20:00Z","v":2347,"vw":193.047222},{"c":192.93,"h":192.99,"l":192.73,"n":49,"o":192.73,"t":"2026-10-15T14:25:00Z","v":2067,"vw":192.899643},{"c":193.08,"h":193.35,"l":192.78,"n":115,"o":192.83,"t":"2026-10-15T14:30:00Z","v":7608,"vw":193.184452},{"c":193.34,"h":193.36,"l":193.05,"n":82,"o":193.19,"t":"2026-10-15T14:35:00Z","v":10023,"vw":193.212244},{"c":193.88,"h":193.9099,"l":193.34,"n":122,"o":193.34,"t":"2026-10-15T14:40:00Z","v":7001,"vw":193.557102},{"c":193.83,"h":193.99,"l":193.83,"n":83,"o":193.86,"t":"2026-10-15T14:45:00Z","v":4082,"vw":193.917005},{"c":193.89,"h":193.99,"l":193.725,"n":77,"o":193.725,"t":"2026-10-15T14:50:00Z","v":3067,"vw":193.858891},{"c":194.25,"h":194.3,"l":193.99,"n":101,"o":194,"t":"2026-10-15T14:55:00Z","v":2904,"vw":194.134819},{"c":194.43,"h":194.43,"l":194.16,"n":64,"o":194.22,"t":"2026-10-15T15:00:00Z","v":3538,"vw":194.27125},{"c":194.35,"h":194.5,"l":194.22,"n":39,"o":194.5,"t":"2026-10-15T15:05:00Z","v":2719,"vw":194.365789},{"c":194.575,"h":194.64,"l":194.34,"n":20,"o":194.34,"t":"2026-10-15T15:10:00Z","v":1206,"vw":194.516111},{"c":194.56,"h":194.815,"l":194.55,"n":34,"o":194.66,"t":"2026-10-15T15:15:00Z","v":2649,"vw":194.624394},{"c":194.3,"h":194.47,"l":194.28,"n":47,"o":194.415,"t":"2026-10-15T15:20:00Z","v":2241,"vw":194.338262},{"c":194.4,"h":194.405,"l":194.25,"n":79,"o":194.405,"t":"2026-10-15T15:25:00Z","v":6014,"vw":194.308474},{"c":194.415,"h":194.43,"l":194.33,"n":39,"o":194.43,"t":"2026-10-15T15:30:00Z","v":2035,"vw":194.387464},{"c":194.48,"h":194.57,"l":194.46,"n":10,"o":194.46,"t":"2026-10-15T15:35:00Z","v":820,"vw":194.507097},{"c":194.45,"h":194.51,"l":194.405,"n":22,"o":194.45,"t":"2026-10-15T15:40:00Z","v":1455,"vw":194.472308},{"c":194.49,"h":194.49,"l":194.255,"n":47,"o":194.31,"t":"2026-10-15T15:45:00Z","v":3675,"vw":194.386765},{"c":194.38,"h":194.51,"l":194.365,"n":31,"o":194.505,"t":"2026-10-15T15:50:00Z","v":1741,"vw":194.451873},{"c":194.52,"h":194.52,"l":194.295,"n":19,"o":194.34,"t":"2026-10-15T15:55:00Z","v":1444,"vw":194.389674},{"c":194.47,"h":194.645,"l":194.47,"n":52,"o":194.56,"t":"2026-10-15T16:00:00Z","v":3704,"vw":194.616585},{"c":194.35,"h":194.4429,"l":194.35,"n":18,"o":194.4429,"t":"2026-10-15T16:05:00Z","v":1277,"vw":194.40141},{"c":194.24,"h":194.27,"l":194.23,"n":15,"o":194.27,"t":"2026-10-15T16:10:00Z","v":480,"vw":194.246667},{"c":194.17,"h":194.26,"l":194.17,"n":16,"o":194.26,"t":"2026-10-15T16:15:00Z","v":810,"vw":194.234},{"c":194.23,"h":194.26,"l":194.18,"n":20,"o":194.18,"t":"2026-10-15T16:20:00Z","v":1205,"vw":194.228174},{"c":194.205,"h":194.25,"l":194.19,"n":35,"o":194.23,"t":"2026-10-15T16:25:00Z","v":1660,"vw":194.204046},{"c":194.24,"h":194.25,"l":194.15,"n":39,"o":194.18,"t":"2026-10-15T16:30:00Z","v":2719,"vw":194.206263},{"c":194.31,"h":194.5,"l":194.295,"n":58,"o":194.34,"t":"2026-10-15T16:35:00Z","v":3140,"vw":194.374011},{"c":194.24,"h":194.24,"l":194.145,"n":31,"o":194.19,"t":"2026-10-15T16:40:00Z","v":1448,"vw":194.178563},{"c":194.195,"h":194.32,"l":194.16,"n":27,"o":194.32,"t":"2026-10-15T16:45:00Z","v":1395,"vw":194.225625},{"c":194.03,"h":194.105,"l":193.995,"n":82,"o":194.06,"t":"2026-10-15T16:50:00Z","v":5064,"vw":194.037298},{"c":194.23,"h":194.23,"l":194.17,"n":24,"o":194.17,"t":"2026-10-15T16:55:00Z","v":1880,"vw":194.19769},{"c":194.19,"h":194.265,"l":194.19,"n":16,"o":194.265,"t":"2026-10-15T17:00:00Z","v":1203,"vw":194.246306},{"c":194.295,"h":194.3,"l":194.205,"n":38,"o":194.23,"t":"2026-10-15T17:05:00Z","v":3664,"vw":194.280146},{"c":194.33,"h":194.405,"l":194.27,"n":55,"o":194.38,"t":"2026-10-15T17:10:00Z","v":2542,"vw":194.340819},{"c":194.36,"h":194.36,"l":194.295,"n":32,"o":194.295,"t":"2026-10-15T17:15:00Z","v":2199,"vw":194.321096},{"c":194.32,"h":194.35,"l":194.32,"n":14,"o":194.35,"t":"2026-10-15T17:20:00Z","v":630,"vw":194.33},{"c":194.38,"h":194.38,"l":194.31,"n":34,"o":194.325,"t":"2026-10-15T17:25:00Z","v":2269,"vw":194.335891},{"c":194.48,"h":194.48,"l":194.4,"n":28,"o":194.42,"t":"2026-10-15T17:30:00Z","v":1442,"vw":194.43639},{"c":194.555,"h":194.605,"l":194.555,"n":13,"o":194.56,"t":"2026-10-15T17:35:00Z","v":583,"vw":194.577683},{"c":194.72,"h":194.76,"l":194.62,"n":51,"o":194.62,"t":"2026-10-15T17:40:00Z","v":3058,"vw":194.66782},{"c":194.61,"h":194.63,"l":194.585,"n":43,"o":194.6144,"t":"2026-10-15T17:45:00Z","v":1573,"vw":194.61238},{"c":194.66,"h":194.66,"l":194.59,"n":64,"o":194.59,"t":"2026-10-15T17:50:00Z","v":1597,"vw":194.62531},{"c":194.81,"h":194.82,"l":194.65,"n":48,"o":194.65,"t":"2026-10-15T17:55:00Z","v":1677,"vw":194.712264},{"c":194.53,"h":194.785,"l":194.53,"n":53,"o":194.785,"t":"2026-10-15T18:00:00Z","v":3561,"vw":194.743037},{"c":194.3664,"h":194.56,"l":194.335,"n":57,"o":194.54,"t":"2026-10-15T18:05:00Z","v":3752,"vw":194.420079},{"c":194.07,"h":194.385,"l":194.02,"n":37,"o":194.385,"t":"2026-10-15T18:10:00Z","v":1706,"vw":194.202634},{"c":194.145,"h":194.19,"l":194.08,"n":71,"o":194.17,"t":"2026-10-15T18:15:00Z","v":4312,"vw":194.12164},{"c":193.98,"h":194.115,"l":193.98,"n":72,"o":194.1,"t":"2026-10-15T18:20:00Z","v":3841,"vw":194.062326},{"c":194.02,"h":194.02,"l":193.95,"n":37,"o":193.985,"t":"2026-10-15T18:25:00Z","v":1461,"vw":193.985047},{"c":194.1,"h":194.1,"l":194.005,"n":60,"o":194.015,"t":"2026-10-15T18:30:00Z","v":2411,"vw":194.048143},{"c":194.1,"h":194.2,"l":194.1,"n":70,"o":194.2,"t":"2026-10-15T18:35:00Z","v":6949,"vw":194.156646},{"c":194.125,"h":194.16,"l":194.0225,"n":57,"o":194.08,"t":"2026-10-15T18:40:00Z","v":2877,"vw":194.100693},{"c":194.19,"h":194.19,"l":194.115,"n":60,"o":194.13,"t":"2026-10-15T18:45:00Z","v":2608,"vw":194.143295},{"c":194.22,"h":194.22,"l":194.14,"n":31,"o":194.14,"t":"2026-10-15T18:50:00Z","v":1146,"vw":194.172},{"c":194.315,"h":194.32,"l":194.19,"n":113,"o":194.23,"t":"2026-10-15T18:55:00Z","v":6274,"vw":194.229867},{"c":194.59,"h":194.59,"l":194.44,"n":117,"o":194.4599,"t":"2026-10-15T19:00:00Z","v":5461,"vw":194.518265},{"c":194.75,"h":194.78,"l":194.61,"n":91,"o":194.61,"t":"2026-10-15T19:05:00Z","v":5606,"vw":194.698342},{"c":194.99,"h":195.03,"l":194.82,"n":99,"o":194.83,"t":"2026-10-15T19:10:00Z","v":5767,"vw":194.922209},{"c":195.1,"h":195.1,"l":194.96,"n":93,"o":194.96,"t":"2026-10-15T19:15:00Z","v":4577,"vw":195.033253},{"c":195.18,"h":195.205,"l":195.09,"n":117,"o":195.09,"t":"2026-10-15T19:20:00Z","v":5624,"vw":195.148559},{"c":194.99,"h":195.27,"l":194.99,"n":137,"o":195.14,"t":"2026-10-15T19:25:00Z","v":9267,"vw":195.131333},{"c":195.07,"h":195.195,"l":194.94,"n":167,"o":194.97,"t":"2026-10-15T19:30:00Z","v":15158,"vw":195.081566},{"c":195.19,"h":195.21,"l":195.06,"n":140,"o":195.07,"t":"2026-10-15T19:35:00Z","v":10054,"vw":195.11902},{"c":195.205,"h":195.26,"l":195.13,"n":244,"o":195.15,"t":"2026-10-15T19:40:00Z","v":10870,"vw":195.168986},{"c":195.24,"h":195.315,"l":195.185,"n":193,"o":195.23,"t":"2026-10-15T19:45:00Z","v":9688,"vw":195.257185},{"c":195.3,"h":195.32,"l":195.12,"n":433,"o":195.22,"t":"2026-10-15T19:50:00Z","v":17254,"vw":195.205042},{"c":195.52,"h":195.63,"l":195.15,"n":1029,"o":195.3,"t":"2026-10-15T19:55:00Z","v":75597,"vw":195.413344},{"c":195.51,"h":195.51,"l":195.51,"n":6,"o":195.51,"t":"2026-10-15T20:00:00Z","v":2145,"vw":195.51},{"c":195.37,"h":195.37,"l":195.37,"n":6,"o":195.37,"t":"2026-10-15T21:00:00Z","v":352,"vw":195.37},{"c":194.81,"h":195.165,"l":194.56,"n":33,"o":195.165,"t":"2026-10-16T13:30:00Z","v":2678,"vw":195.039305},{"c":194.87,"h":194.91,"l":194.78,"n":34,"o":194.91,"t":"2026-10-16T13:35:00Z","v":1899,"vw":194.8614},{"c":195.19,"h":195.19,"l":195,"n":24,"o":195,"t":"2026-10-16T13:40:00Z","v":600,"vw":195.062857},{"c":194.81,"h":195.375,"l":194.77,"n":31,"o":195.14,"t":"2026-10-16T13:45:00Z","v":1585,"vw":195.038048},{"c":194.505,"h":194.88,"l":194.505,"n":18,"o":194.87,"t":"2026-10-16T13:50:00Z","v":875,"vw":194.643379},{"c":194.6016,"h":194.64,"l":194.51,"n":36,"o":194.64,"t":"2026-10-16T13:55:00Z","v":1708,"vw":194.573265},{"c":194.5975,"h":194.795,"l":194.53,"n":54,"o":194.585,"t":"2026-10-16T14:00:00Z","v":1941,"vw":194.637997},{"c":194.49,"h":194.63,"l":194.43,"n":25,"o":194.63,"t":"2026-10-16T14:05:00Z","v":1159,"vw":194.505},{"c":194.46,"h":194.49,"l":194.2017,"n":136,"o":194.36,"t":"2026-10-16T14:10:00Z","v":23379,"vw":194.305695},{"c":194.33,"h":194.54,"l":194.33,"n":58,"o":194.54,"t":"2026-10-16T14:15:00Z","v":3578,"vw":194.397361},{"c":194.48,"h":194.615,"l":194.33,"n":37,"o":194.44,"t":"2026-10-16T14:20:00Z","v":1626,"vw":194.469488},{"c":194.51,"h":194.51,"l":194.49,"n":24,"o":194.5,"t":"2026-10-16T14:25:00Z","v":517,"vw":194.5},{"c":194.695,"h":194.695,"l":194.54,"n":172,"o":194.61,"t":"2026-10-16T14:30:00Z","v":997,"vw":194.593977},{"c":195.075,"h":195.075,"l":194.88,"n":11,"o":194.9,"t":"2026-10-16T14:35:00Z","v":405,"vw":194.951667},{"c":194.95,"h":195.105,"l":194.88,"n":32,"o":195.105,"t":"2026-10-16T14:40:00Z","v":4403,"vw":194.957126},{"c":194.975,"h":195.02,"l":194.95,"n":18,"o":194.995,"t":"2026-10-16T14:45:00Z","v":1060,"vw":194.983929},{"c":195.08,"h":195.12,"l":195.08,"n":7,"o":195.11,"t":"2026-10-16T14:50:00Z","v":984,"vw":195.111111},{"c":194.81,"h":194.845,"l":194.81,"n":16,"o":194.84,"t":"2026-10-16T14:55:00Z","v":696,"vw":194.835155},{"c":194.725,"h":194.95,"l":194.725,"n":27,"o":194.95,"t":"2026-10-16T15:00:00Z","v":1718,"vw":194.79637},{"c":194.36,"h":194.715,"l":194.36,"n":24,"o":194.715,"t":"2026-10-16T15:05:00Z","v":1092,"vw":194.47606},{"c":194.515,"h":194.55,"l":194.465,"n":22,"o":194.465,"t":"2026-10-16T15:10:00Z","v":1878,"vw":194.503036},{"c":194.605,"h":194.625,"l":194.565,"n":17,"o":194.565,"t":"2026-10-16T15:15:00Z","v":1204,"vw":194.599211},{"c":194.51,"h":194.575,"l":194.45,"n":27,"o":194.45,"t":"2026-10-16T15:20:00Z","v":2264,"vw":194.537918},{"c":194.46,"h":194.6175,"l":194.46,"n":27,"o":194.6175,"t":"2026-10-16T15:25:00Z","v":1934,"vw":194.505097},{"c":194.58,"h":194.58,"l":194.54,"n":8,"o":194.54,"t":"2026-10-16T15:30:00Z","v":627,"vw":194.55},{"c":194.46,"h":194.595,"l":194.45,"n":12,"o":194.595,"t":"2026-10-16T15:35:00Z","v":977,"vw":194.48238},{"c":194.2795,"h":194.465,"l":194.2795,"n":15,"o":194.465,"t":"2026-10-16T15:40:00Z","v":650,"vw":194.397417},{"c":194.36,"h":194.37,"l":194.36,"n":5,"o":194.37,"t":"2026-10-16T15:45:00Z","v":286,"vw":194.365},{"c":194,"h":194.16,"l":194,"n":37,"o":194.16,"t":"2026-10-16T15:50:00Z","v":1559,"vw":194.088318},{"c":193.7347,"h":193.96,"l":193.7347,"n":23,"o":193.96,"t":"2026-10-16T15:55:00Z","v":1051,"vw":193.8499},{"c":193.71,"h":193.71,"l":193.47,"n":29,"o":193.69,"t":"2026-10-16T16:00:00Z","v":2608,"vw":193.610394},{"c":193.695,"h":193.715,"l":193.66,"n":25,"o":193.685,"t":"2026-10-16T16:05:00Z","v":2815,"vw":193.686288},{"c":193.88,"h":193.91,"l":193.74,"n":25,"o":193.74,"t":"2026-10-16T16:10:00Z","v":978,"vw":193.876667},{"c":193.83,"h":194.065,"l":193.83,"n":15,"o":194.065,"t":"2026-10-16T16:15:00Z","v":698,"vw":193.957134},{"c":193.86,"h":193.86,"l":193.86,"n":9,"o":193.86,"t":"2026-10-16T16:20:00Z","v":366,"vw":193.86},{"c":193.74,"h":193.8,"l":193.72,"n":19,"o":193.8,"t":"2026-10-16T16:30:00Z","v":630,"vw":193.747143},{"c":193.7,"h":193.7,"l":193.665,"n":4,"o":193.665,"t":"2026-10-16T16:35:00Z","v":287,"vw":193.677868},{"c":193.71,"h":193.74,"l":193.68,"n":11,"o":193.68,"t":"2026-10-16T16:40:00Z","v":774,"vw":193.721444},{"c":193.59,"h":193.845,"l":193.54,"n":38,"o":193.845,"t":"2026-10-16T16:45:00Z","v":2594,"vw":193.712588},{"c":193.6,"h":193.6,"l":193.5301,"n":19,"o":193.5301,"t":"2026-10-16T16:50:00Z","v":987,"vw":193.584693},{"c":193.5,"h":193.575,"l":193.495,"n":19,"o":193.575,"t":"2026-10-16T16:55:00Z","v":1115,"vw":193.515893},{"c":193.21,"h":193.52,"l":193.21,"n":61,"o":193.51,"t":"2026-10-16T17:00:00Z","v":1749,"vw":193.378234},{"c":193.095,"h":193.185,"l":193.0276,"n":57,"o":193.185,"t":"2026-10-16T17:05:00Z","v":1876,"vw":193.100128},{"c":193.08,"h":193.1,"l":193.05,"n":24,"o":193.0709,"t":"2026-10-16T17:10:00Z","v":1089,"vw":193.062893},{"c":192.68,"h":193.07,"l":192.68,"n":65,"o":193.07,"t":"2026-10-16T17:15:00Z","v":2866,"vw":192.901048},{"c":192.93,"h":192.93,"l":192.66,"n":70,"o":192.74,"t":"2026-10-16T17:20:00Z","v":4773,"vw":192.762132},{"c":193.165,"h":193.22,"l":192.91,"n":105,"o":192.92,"t":"2026-10-16T17:25:00Z","v":5922,"vw":193.060125},{"c":193.215,"h":193.22,"l":193.11,"n":74,"o":193.19,"t":"2026-10-16T17:30:00Z","v":5755,"vw":193.151571},{"c":193.22,"h":193.3,"l":193.15,"n":53,"o":193.275,"t":"2026-10-16T17:35:00Z","v":2164,"vw":193.243775},{"c":193.42,"h":193.62,"l":193.16,"n":200,"o":193.16,"t":"2026-10-16T17:40:00Z","v":15024,"vw":193.382323},{"c":193.28,"h":193.545,"l":193.27,"n":53,"o":193.545,"t":"2026-10-16T17:45:00Z","v":2485,"vw":193.401896},{"c":193.135,"h":193.24,"l":193.135,"n":42,"o":193.2,"t":"2026-10-16T17:50:00Z","v":2130,"vw":193.201786},{"c":192.93,"h":193.06,"l":192.93,"n":53,"o":193.06,"t":"2026-10-16T17:55:00Z","v":1420,"vw":193.01538},{"c":192.685,"h":192.92,"l":192.65,"n":121,"o":192.87,"t":"2026-10-16T18:00:00Z","v":8328,"vw":192.806025},{"c":192.87,"h":192.875,"l":192.635,"n":80,"o":192.66,"t":"2026-10-16T18:05:00Z","v":4322,"vw":192.7519},{"c":192.93,"h":192.93,"l":192.93,"n":11,"o":192.93,"t":"2026-10-16T18:10:00Z","v":354,"vw":192.93},{"c":192.76,"h":192.94,"l":192.76,"n":31,"o":192.94,"t":"2026-10-16T18:15:00Z","v":2040,"vw":192.860361},{"c":192.815,"h":192.815,"l":192.63,"n":63,"o":192.66,"t":"2026-10-16T18:20:00Z","v":5354,"vw":192.716947},{"c":192.82,"h":192.82,"l":192.74,"n":22,"o":192.74,"t":"2026-10-16T18:25:00Z","v":629,"vw":192.786667},{"c":192.84,"h":192.84,"l":192.675,"n":31,"o":192.74,"t":"2026-10-16T18:30:00Z","v":1477,"vw":192.751579},{"c":192.83,"h":192.89,"l":192.75,"n":43,"o":192.8,"t":"2026-10-16T18:35:00Z","v":2136,"vw":192.807464},{"c":192.8,"h":192.855,"l":192.685,"n":29,"o":192.855,"t":"2026-10-16T18:40:00Z","v":2636,"vw":192.803253},{"c":192.68,"h":192.83,"l":192.68,"n":32,"o":192.79,"t":"2026-10-16T18:45:00Z","v":1950,"vw":192.760346},{"c":192.6001,"h":192.72,"l":192.6001,"n":23,"o":192.695,"t":"2026-10-16T18:50:00Z","v":725,"vw":192.639043},{"c":192.455,"h":192.47,"l":192.4,"n":50,"o":192.47,"t":"2026-10-16T18:55:00Z","v":3132,"vw":192.4344},{"c":192.39,"h":192.54,"l":192.39,"n":104,"o":192.51,"t":"2026-10-16T19:00:00Z","v":4810,"vw":192.503448},{"c":192.22,"h":192.45,"l":192.06,"n":100,"o":192.38,"t":"2026-10-16T19:05:00Z","v":4378,"vw":192.151716},{"c":192.59,"h":192.59,"l":192.23,"n":103,"o":192.25,"t":"2026-10-16T19:10:00Z","v":3609,"vw":192.432017},{"c":192.485,"h":192.675,"l":192.36,"n":95,"o":192.64,"t":"2026-10-16T19:15:00Z","v":5883,"vw":192.519834},{"c":192.64,"h":192.77,"l":192.46,"n":133,"o":192.46,"t":"2026-10-16T19:20:00Z","v":8314,"vw":192.600229},{"c":192.6,"h":192.64,"l":192.55,"n":73,"o":192.62,"t":"2026-10-16T19:25:00Z","v":4233,"vw":192.589624},{"c":192.46,"h":192.77,"l":192.37,"n":74,"o":192.67,"t":"2026-10-16T19:30:00Z","v":3512,"vw":192.5872},{"c":192.35,"h":192.55,"l":192.25,"n":80,"o":192.5,"t":"2026-10-16T19:35:00Z","v":4317,"vw":192.426716},{"c":192.11,"h":192.4,"l":192.065,"n":183,"o":192.345,"t":"2026-10-16T19:40:00Z","v":14617,"vw":192.236249},{"c":192.17,"h":192.205,"l":192.06,"n":127,"o":192.1,"t":"2026-10-16T19:45:00Z","v":5689,"vw":192.12953},{"c":192.28,"h":192.35,"l":192.07,"n":339,"o":192.09,"t":"2026-10-16T19:50:00Z","v":11227,"vw":192.203312},{"c":192.32,"h":192.47,"l":192.24,"n":483,"o":192.26,"t":"2026-10-16T19:55:00Z","v":32691,"vw":192.352361},{"c":192.25,"h":192.25,"l":192.25,"n":10,"o":192.25,"t":"2026-10-16T20:00:00Z","v":21496,"vw":192.25},{"c":191.4,"h":191.4,"l":191.4,"n":11,"o":191.4,"t":"2026-10-16T22:30:00Z","v":134,"vw":191.4},{"c":193.51,"h":193.51,"l":193.51,"n":1,"o":193.51,"t":"2026-10-19T08:00:00Z","v":100,"vw":193.51},{"c":193.84,"h":194.309,"l":193.84,"n":49,"o":193.91,"t":"2026-10-19T13:30:00Z","v":3570,"vw":194.08284},{"c":194.03,"h":194.03,"l":193.79,"n":42,"o":193.83,"t":"2026-10-19T13:35:00Z","v":2604,"vw":193.909737},{"c":193.86,"h":194.14,"l":193.86,"n":279,"o":193.91,"t":"2026-10-19T13:40:00Z","v":25196,"vw":194.03037},{"c":193.94,"h":193.94,"l":193.76,"n":47,"o":193.87,"t":"2026-10-19T13:45:00Z","v":5065,"vw":193.88978},{"c":193.86,"h":194.14,"l":193.86,"n":38,"o":194.09,"t":"2026-10-19T13:50:00Z","v":3567,"vw":193.959032},{"c":193.57,"h":193.74,"l":193.57,"n":42,"o":193.74,"t":"2026-10-19T13:55:00Z","v":1251,"vw":193.666667},{"c":193.34,"h":193.57,"l":193.34,"n":25,"o":193.49,"t":"2026-10-19T14:00:00Z","v":1378,"vw":193.474487},{"c":193.37,"h":193.51,"l":193.3,"n":26,"o":193.3,"t":"2026-10-19T14:05:00Z","v":2633,"vw":193.44237},{"c":193.7725,"h":193.7725,"l":193.37,"n":32,"o":193.41,"t":"2026-10-19T14:10:00Z","v":2293,"vw":193.450307},{"c":193.88,"h":194,"l":193.81,"n":45,"o":193.81,"t":"2026-10-19T14:15:00Z","v":2147,"vw":193.926567},{"c":193.72,"h":193.84,"l":193.72,"n":20,"o":193.84,"t":"2026-10-19T14:20:00Z","v":723,"vw":193.764},{"c":193.56,"h":193.69,"l":193.52,"n":76,"o":193.69,"t":"2026-10-19T14:25:00Z","v":1939,"vw":193.582812},{"c":193.255,"h":193.56,"l":193.22,"n":167,"o":193.56,"t":"2026-10-19T14:30:00Z","v":6182,"vw":193.316878},{"c":193.26,"h":193.46,"l":193.24,"n":86,"o":193.35,"t":"2026-10-19T14:35:00Z","v":2490,"vw":193.359619},{"c":193.33,"h":193.37,"l":193.285,"n":24,"o":193.36,"t":"2026-10-19T14:40:00Z","v":1030,"vw":193.332469},{"c":193.37,"h":193.55,"l":193.335,"n":49,"o":193.335,"t":"2026-10-19T14:45:00Z","v":2196,"vw":193.434667},{"c":193.36,"h":193.365,"l":193.35,"n":29,"o":193.365,"t":"2026-10-19T14:50:00Z","v":647,"vw":193.359},{"c":193.52,"h":193.52,"l":193.44,"n":28,"o":193.45,"t":"2026-10-19T14:55:00Z","v":840,"vw":193.491667},{"c":193.6,"h":193.6,"l":193.45,"n":61,"o":193.54,"t":"2026-10-19T15:00:00Z","v":2775,"vw":193.498148},{"c":193.7,"h":193.775,"l":193.63,"n":81,"o":193.63,"t":"2026-10-19T15:05:00Z","v":6091,"vw":193.697172},{"c":193.7,"h":193.7975,"l":193.67,"n":57,"o":193.69,"t":"2026-10-19T15:10:00Z","v":2819,"vw":193.726422},{"c":194.09,"h":194.105,"l":194.03,"n":33,"o":194.03,"t":"2026-10-19T15:15:00Z","v":3018,"vw":194.058045},{"c":194.24,"h":194.24,"l":194.07,"n":37,"o":194.08,"t":"2026-10-19T15:20:00Z","v":1952,"vw":194.14892},{"c":194.2,"h":194.24,"l":194.16,"n":65,"o":194.22,"t":"2026-10-19T15:25:00Z","v":3944,"vw":194.191911},{"c":194.13,"h":194.18,"l":194.13,"n":17,"o":194.18,"t":"2026-10-19T15:30:00Z","v":830,"vw":194.165763},{"c":194.16,"h":194.26,"l":194.09,"n":34,"o":194.09,"t":"2026-10-19T15:35:00Z","v":2156,"vw":194.194178},{"c":194.065,"h":194.14,"l":194.065,"n":35,"o":194.14,"t":"2026-10-19T15:40:00Z","v":1843,"vw":194.093855},{"c":193.99,"h":194.06,"l":193.96,"n":43,"o":194.06,"t":"2026-10-19T15:45:00Z","v":2482,"vw":193.993748},{"c":193.9,"h":194.04,"l":193.9,"n":84,"o":194.04,"t":"2026-10-19T15:50:00Z","v":4302,"vw":193.950319},{"c":193.85,"h":193.95,"l":193.845,"n":84,"o":193.93,"t":"2026-10-19T15:55:00Z","v":7077,"vw":193.896967},{"c":193.51,"h":193.77,"l":193.37,"n":154,"o":193.77,"t":"2026-10-19T16:00:00Z","v":97633,"vw":193.376726},{"c":193.39,"h":193.49,"l":193.315,"n":30,"o":193.49,"t":"2026-10-19T16:05:00Z","v":1856,"vw":193.383954},{"c":193.35,"h":193.46,"l":193.35,"n":28,"o":193.41,"t":"2026-10-19T16:10:00Z","v":1793,"vw":193.384195},{"c":193.31,"h":193.425,"l":193.28,"n":57,"o":193.395,"t":"2026-10-19T16:15:00Z","v":3195,"vw":193.370689},{"c":193.255,"h":193.31,"l":193.255,"n":30,"o":193.31,"t":"2026-10-19T16:20:00Z","v":1600,"vw":193.272154},{"c":193.125,"h":193.24,"l":193.1,"n":53,"o":193.24,"t":"2026-10-19T16:25:00Z","v":1998,"vw":193.150228},{"c":193.07,"h":193.115,"l":192.98,"n":121,"o":193.115,"t":"2026-10-19T16:30:00Z","v":6298,"vw":193.044328},{"c":193.03,"h":193.07,"l":193.005,"n":46,"o":193.07,"t":"2026-10-19T16:35:00Z","v":2400,"vw":193.044625},{"c":193.095,"h":193.12,"l":192.98,"n":25,"o":192.98,"t":"2026-10-19T16:40:00Z","v":1332,"vw":193.095871},{"c":192.88,"h":193.06,"l":192.87,"n":60,"o":193.06,"t":"2026-10-19T16:45:00Z","v":1812,"vw":192.95875},{"c":192.79,"h":192.87,"l":192.79,"n":40,"o":192.87,"t":"2026-10-19T16:50:00Z","v":1880,"vw":192.830204},{"c":192.87,"h":192.94,"l":192.86,"n":18,"o":192.86,"t":"2026-10-19T16:55:00Z","v":768,"vw":192.892},{"c":192.905,"h":192.905,"l":192.83,"n":23,"o":192.83,"t":"2026-10-19T17:00:00Z","v":875,"vw":192.867285},{"c":192.84,"h":192.915,"l":192.84,"n":32,"o":192.915,"t":"2026-10-19T17:05:00Z","v":3763,"vw":192.884953},{"c":192.88,"h":192.915,"l":192.84,"n":26,"o":192.86,"t":"2026-10-19T17:10:00Z","v":1971,"vw":192.866111},{"c":192.85,"h":192.955,"l":192.85,"n":40,"o":192.85,"t":"2026-10-19T17:15:00Z","v":1264,"vw":192.872796},{"c":192.72,"h":192.78,"l":192.72,"n":60,"o":192.78,"t":"2026-10-19T17:20:00Z","v":1962,"vw":192.748601},{"c":192.81,"h":192.81,"l":192.76,"n":11,"o":192.785,"t":"2026-10-19T17:25:00Z","v":627,"vw":192.791341},{"c":192.7551,"h":192.79,"l":192.735,"n":27,"o":192.77,"t":"2026-10-19T17:30:00Z","v":1009,"vw":192.767106},{"c":192.725,"h":192.74,"l":192.6601,"n":60,"o":192.73,"t":"2026-10-19T17:35:00Z","v":2951,"vw":192.703772},{"c":192.76,"h":192.83,"l":192.65,"n":131,"o":192.71,"t":"2026-10-19T17:40:00Z","v":8553,"vw":192.753139},{"c":192.7,"h":192.75,"l":192.63,"n":120,"o":192.75,"t":"2026-10-19T17:45:00Z","v":8014,"vw":192.701746},{"c":192.76,"h":192.8,"l":192.71,"n":79,"o":192.715,"t":"2026-10-19T17:50:00Z","v":5643,"vw":192.741729},{"c":192.95,"h":192.97,"l":192.71,"n":102,"o":192.75,"t":"2026-10-19T17:55:00Z","v":8967,"vw":192.900449},{"c":192.82,"h":193.03,"l":192.73,"n":168,"o":193,"t":"2026-10-19T18:00:00Z","v":10577,"vw":192.855151},{"c":192.86,"h":192.89,"l":192.82,"n":56,"o":192.875,"t":"2026-10-19T18:05:00Z","v":3936,"vw":192.84418},{"c":192.9,"h":192.95,"l":192.86,"n":38,"o":192.89,"t":"2026-10-19T18:10:00Z","v":1980,"vw":192.904067},{"c":192.91,"h":192.985,"l":192.89,"n":38,"o":192.91,"t":"2026-10-19T18:15:00Z","v":2022,"vw":192.926107},{"c":192.83,"h":192.89,"l":192.83,"n":27,"o":192.89,"t":"2026-10-19T18:20:00Z","v":919,"vw":192.858561},{"c":192.66,"h":192.74,"l":192.622,"n":45,"o":192.74,"t":"2026-10-19T18:25:00Z","v":1864,"vw":192.685739},{"c":192.675,"h":192.73,"l":192.6401,"n":75,"o":192.73,"t":"2026-10-19T18:30:00Z","v":2327,"vw":192.685302},{"c":192.66,"h":192.67,"l":192.48,"n":66,"o":192.5036,"t":"2026-10-19T18:35:00Z","v":5399,"vw":192.616091},{"c":192.87,"h":192.87,"l":192.87,"n":4,"o":192.87,"t":"2026-10-19T18:40:00Z","v":144,"vw":192.87},{"c":192.9,"h":192.93,"l":192.9,"n":45,"o":192.92,"t":"2026-10-19T18:45:00Z","v":1860,"vw":192.914412},{"c":192.81,"h":192.935,"l":192.81,"n":93,"o":192.935,"t":"2026-10-19T18:50:00Z","v":2902,"vw":192.872543},{"c":192.875,"h":192.9099,"l":192.83,"n":79,"o":192.85,"t":"2026-10-19T18:55:00Z","v":3162,"vw":192.868581},{"c":193.01,"h":193.02,"l":192.89,"n":38,"o":192.89,"t":"2026-10-19T19:00:00Z","v":733,"vw":192.981},{"c":192.9056,"h":192.965,"l":192.9056,"n":66,"o":192.965,"t":"2026-10-19T19:05:00Z","v":1327,"vw":192.931682},{"c":192.9,"h":192.94,"l":192.9,"n":46,"o":192.93,"t":"2026-10-19T19:10:00Z","v":903,"vw":192.921757},{"c":193.12,"h":193.13,"l":192.92,"n":71,"o":192.93,"t":"2026-10-19T19:15:00Z","v":4041,"vw":193.027108},{"c":193.23,"h":193.23,"l":193.005,"n":97,"o":193.13,"t":"2026-10-19T19:20:00Z","v":6358,"vw":193.117749},{"c":193.1,"h":193.255,"l":193.1,"n":79,"o":193.255,"t":"2026-10-19T19:25:00Z","v":5690,"vw":193.15808},{"c":193.19,"h":193.19,"l":193.065,"n":66,"o":193.13,"t":"2026-10-19T19:30:00Z","v":4561,"vw":193.126115},{"c":193.21,"h":193.275,"l":193.19,"n":64,"o":193.2,"t":"2026-10-19T19:35:00Z","v":2430,"vw":193.235545},{"c":193.23,"h":193.37,"l":193.21,"n":206,"o":193.22,"t":"2026-10-19T19:40:00Z","v":8583,"vw":193.263989},{"c":193.14,"h":193.23,"l":193.125,"n":154,"o":193.23,"t":"2026-10-19T19:45:00Z","v":5540,"vw":193.156743},{"c":192.79,"h":193.13,"l":192.76,"n":369,"o":193.13,"t":"2026-10-19T19:50:00Z","v":15707,"vw":192.854935},{"c":192.605,"h":192.81,"l":192.58,"n":269,"o":192.81,"t":"2026-10-19T19:55:00Z","v":10320,"vw":192.680744},{"c":192.64,"h":192.64,"l":192.64,"n":5,"o":192.64,"t":"2026-10-19T20:00:00Z","v":2136,"vw":192.64},{"c":191.715,"h":191.72,"l":191.02,"n":77,"o":191.37,"t":"2026-10-20T13:30:00Z","v":4473,"vw":191.445451},{"c":192.35,"h":192.4,"l":192.12,"n":76,"o":192.14,"t":"2026-10-20T13:35:00Z","v":6697,"vw":192.311402},{"c":192.24,"h":192.38,"l":192.11,"n":72,"o":192.29,"t":"2026-10-20T13:40:00Z","v":3950,"vw":192.240714},{"c":192.77,"h":192.77,"l":192.5,"n":59,"o":192.5,"t":"2026-10-20T13:45:00Z","v":2726,"vw":192.611667},{"c":193.08,"h":193.08,"l":192.8,"n":34,"o":192.88,"t":"2026-10-20T13:50:00Z","v":1300,"vw":192.924886},{"c":193.425,"h":193.43,"l":193.27,"n":43,"o":193.285,"t":"2026-10-20T13:55:00Z","v":4237,"vw":193.325856},{"c":193.36,"h":193.52,"l":193.27,"n":117,"o":193.47,"t":"2026-10-20T14:00:00Z","v":4452,"vw":193.38954},{"c":193.55,"h":193.68,"l":193.32,"n":106,"o":193.32,"t":"2026-10-20T14:05:00Z","v":5043,"vw":193.467073},{"c":193.625,"h":193.635,"l":193.415,"n":54,"o":193.635,"t":"2026-10-20T14:10:00Z","v":3511,"vw":193.534977},{"c":193.84,"h":193.9,"l":193.6,"n":60,"o":193.615,"t":"2026-10-20T14:15:00Z","v":2380,"vw":193.751316},{"c":194.24,"h":194.24,"l":193.86,"n":58,"o":193.88,"t":"2026-10-20T14:20:00Z","v":3072,"vw":193.98832},{"c":194.57,"h":194.635,"l":194.22,"n":99,"o":194.2551,"t":"2026-10-20T14:25:00Z","v":81010,"vw":194.299256},{"c":194.49,"h":194.73,"l":194.43,"n":150,"o":194.67,"t":"2026-10-20T14:30:00Z","v":11175,"vw":194.606479},{"c":194.48,"h":194.56,"l":194.41,"n":51,"o":194.56,"t":"2026-10-20T14:35:00Z","v":5975,"vw":194.510409},{"c":194.7,"h":194.74,"l":194.45,"n":67,"o":194.45,"t":"2026-10-20T14:40:00Z","v":4352,"vw":194.67283},{"c":194.715,"h":194.87,"l":194.645,"n":211,"o":194.695,"t":"2026-10-20T14:45:00Z","v":16498,"vw":194.733004},{"c":194.91,"h":194.96,"l":194.715,"n":125,"o":194.73,"t":"2026-10-20T14:50:00Z","v":6793,"vw":194.802914},{"c":195.05,"h":195.08,"l":194.89,"n":66,"o":194.9,"t":"2026-10-20T14:55:00Z","v":2758,"vw":194.988619},{"c":194.89,"h":194.98,"l":194.82,"n":51,"o":194.98,"t":"2026-10-20T15:00:00Z","v":2448,"vw":194.911273},{"c":194.79,"h":194.82,"l":194.75,"n":40,"o":194.75,"t":"2026-10-20T15:05:00Z","v":1492,"vw":194.778125},{"c":193.98,"h":194.76,"l":193.98,"n":99,"o":194.76,"t":"2026-10-20T15:10:00Z","v":5903,"vw":194.336133},{"c":194.48,"h":194.565,"l":194.22,"n":51,"o":194.22,"t":"2026-10-20T15:15:00Z","v":3833,"vw":194.385223},{"c":194.395,"h":194.6,"l":194.35,"n":39,"o":194.515,"t":"2026-10-20T15:20:00Z","v":2354,"vw":194.467194},{"c":194.36,"h":194.36,"l":194.36,"n":10,"o":194.36,"t":"2026-10-20T15:25:00Z","v":399,"vw":194.36},{"c":194.04,"h":194.225,"l":193.98,"n":51,"o":194.225,"t":"2026-10-20T15:30:00Z","v":2426,"vw":194.063118},{"c":194.05,"h":194.12,"l":194.01,"n":63,"o":194.1,"t":"2026-10-20T15:35:00Z","v":3592,"vw":194.052771},{"c":194.24,"h":194.32,"l":194.14,"n":26,"o":194.18,"t":"2026-10-20T15:40:00Z","v":1526,"vw":194.242689},{"c":194.125,"h":194.17,"l":194.1,"n":54,"o":194.16,"t":"2026-10-20T15:45:00Z","v":2531,"vw":194.127745},{"c":194.325,"h":194.325,"l":194.085,"n":56,"o":194.13,"t":"2026-10-20T15:50:00Z","v":2697,"vw":194.159503},{"c":194.32,"h":194.39,"l":194.26,"n":35,"o":194.39,"t":"2026-10-20T15:55:00Z","v":2284,"vw":194.331129},{"c":194.17,"h":194.38,"l":194.17,"n":22,"o":194.38,"t":"2026-10-20T16:00:00Z","v":1321,"vw":194.24123},{"c":194.185,"h":194.2661,"l":194.15,"n":55,"o":194.15,"t":"2026-10-20T16:05:00Z","v":2141,"vw":194.21342},{"c":194.08,"h":194.22,"l":194.08,"n":45,"o":194.22,"t":"2026-10-20T16:10:00Z","v":2164,"vw":194.127953},{"c":193.84,"h":194.125,"l":193.84,"n":25,"o":194.09,"t":"2026-10-20T16:15:00Z","v":2070,"vw":193.988414},{"c":193.9,"h":193.955,"l":193.9,"n":21,"o":193.955,"t":"2026-10-20T16:20:00Z","v":728,"vw":193.93125},{"c":194.095,"h":194.095,"l":193.87,"n":31,"o":193.98,"t":"2026-10-20T16:25:00Z","v":1562,"vw":193.920909},{"c":194.12,"h":194.2,"l":194.0975,"n":39,"o":194.1,"t":"2026-10-20T16:30:00Z","v":2493,"vw":194.147463},{"c":194.12,"h":194.225,"l":194.12,"n":58,"o":194.13,"t":"2026-10-20T16:35:00Z","v":3868,"vw":194.158332},{"c":194.045,"h":194.155,"l":193.99,"n":77,"o":194.12,"t":"2026-10-20T16:40:00Z","v":2695,"vw":194.061039},{"c":194.15,"h":194.15,"l":194.02,"n":29,"o":194.04,"t":"2026-10-20T16:45:00Z","v":1353,"vw":194.056666},{"c":193.865,"h":194.11,"l":193.84,"n":40,"o":194.11,"t":"2026-10-20T16:50:00Z","v":1552,"vw":193.971723},{"c":193.87,"h":193.87,"l":193.87,"n":7,"o":193.87,"t":"2026-10-20T16:55:00Z","v":398,"vw":193.87},{"c":193.81,"h":193.92,"l":193.75,"n":225,"o":193.89,"t":"2026-10-20T17:00:00Z","v":19800,"vw":193.815533},{"c":193.84,"h":193.92,"l":193.84,"n":60,"o":193.89,"t":"2026-10-20T17:05:00Z","v":1770,"vw":193.868765},{"c":194.01,"h":194.02,"l":193.88,"n":25,"o":193.88,"t":"2026-10-20T17:10:00Z","v":876,"vw":193.985257},{"c":194,"h":194.03,"l":193.97,"n":45,"o":194.03,"t":"2026-10-20T17:15:00Z","v":2166,"vw":194.004885},{"c":194.11,"h":194.16,"l":194.08,"n":59,"o":194.08,"t":"2026-10-20T17:20:00Z","v":2711,"vw":194.105468},{"c":194.06,"h":194.09,"l":194.04,"n":62,"o":194.09,"t":"2026-10-20T17:25:00Z","v":4360,"vw":194.058467},{"c":194,"h":194.13,"l":193.97,"n":66,"o":194.11,"t":"2026-10-20T17:30:00Z","v":2871,"vw":194.090606},{"c":194.01,"h":194.01,"l":194,"n":10,"o":194,"t":"2026-10-20T17:35:00Z","v":424,"vw":194.006377},{"c":194.15,"h":194.17,"l":194.075,"n":31,"o":194.075,"t":"2026-10-20T17:40:00Z","v":1231,"vw":194.121875},{"c":194.2,"h":194.2,"l":194.11,"n":43,"o":194.16,"t":"2026-10-20T17:45:00Z","v":1511,"vw":194.161917},{"c":194.38,"h":194.38,"l":194.205,"n":86,"o":194.21,"t":"2026-10-20T17:50:00Z","v":4918,"vw":194.260056},{"c":194.275,"h":194.36,"l":194.255,"n":49,"o":194.36,"t":"2026-10-20T17:55:00Z","v":2004,"vw":194.294524},{"c":194.21,"h":194.27,"l":194.19,"n":49,"o":194.27,"t":"2026-10-20T18:00:00Z","v":2495,"vw":194.235424},{"c":194.2182,"h":194.24,"l":194.1699,"n":28,"o":194.24,"t":"2026-10-20T18:05:00Z","v":1400,"vw":194.212286},{"c":194.265,"h":194.265,"l":194.19,"n":13,"o":194.19,"t":"2026-10-20T18:10:00Z","v":408,"vw":194.2275},{"c":194.16,"h":194.265,"l":194.16,"n":52,"o":194.255,"t":"2026-10-20T18:15:00Z","v":2125,"vw":194.214639},{"c":194.11,"h":194.17,"l":194.11,"n":41,"o":194.15,"t":"2026-10-20T18:20:00Z","v":2054,"vw":194.143774},{"c":194.07,"h":194.075,"l":193.99,"n":68,"o":193.99,"t":"2026-10-20T18:25:00Z","v":5510,"vw":194.053458},{"c":194,"h":194.13,"l":194,"n":76,"o":194.07,"t":"2026-10-20T18:30:00Z","v":4555,"vw":194.071852},{"c":193.96,"h":194.01,"l":193.92,"n":31,"o":193.98,"t":"2026-10-20T18:35:00Z","v":1563,"vw":193.958764},{"c":193.77,"h":193.975,"l":193.77,"n":33,"o":193.96,"t":"2026-10-20T18:40:00Z","v":1110,"vw":193.912},{"c":193.84,"h":193.97,"l":193.8,"n":76,"o":193.8,"t":"2026-10-20T18:45:00Z","v":5255,"vw":193.887287},{"c":193.92,"h":193.92,"l":193.88,"n":22,"o":193.89,"t":"2026-10-20T18:50:00Z","v":800,"vw":193.9},{"c":194.01,"h":194.01,"l":193.925,"n":45,"o":193.99,"t":"2026-10-20T18:55:00Z","v":956,"vw":193.97875},{"c":194.05,"h":194.09,"l":194.05,"n":30,"o":194.09,"t":"2026-10-20T19:00:00Z","v":1106,"vw":194.068612},{"c":194.11,"h":194.18,"l":194.07,"n":89,"o":194.1,"t":"2026-10-20T19:05:00Z","v":3426,"vw":194.131804},{"c":194,"h":194.03,"l":194,"n":46,"o":194.03,"t":"2026-10-20T19:10:00Z","v":1406,"vw":194.011579},{"c":193.995,"h":194,"l":193.95,"n":108,"o":193.95,"t":"2026-10-20T19:15:00Z","v":2721,"vw":193.972745},{"c":193.85,"h":194.03,"l":193.75,"n":105,"o":194.015,"t":"2026-10-20T19:20:00Z","v":5981,"vw":193.844829},{"c":193.83,"h":193.965,"l":193.83,"n":68,"o":193.83,"t":"2026-10-20T19:25:00Z","v":4537,"vw":193.902226},{"c":194,"h":194.05,"l":193.83,"n":132,"o":193.83,"t":"2026-10-20T19:30:00Z","v":9956,"vw":193.970614},{"c":193.81,"h":193.99,"l":193.81,"n":72,"o":193.97,"t":"2026-10-20T19:35:00Z","v":3290,"vw":193.884711},{"c":193.97,"h":194,"l":193.81,"n":127,"o":193.835,"t":"2026-10-20T19:40:00Z","v":7475,"vw":193.91412},{"c":193.95,"h":193.99,"l":193.92,"n":187,"o":193.98,"t":"2026-10-20T19:45:00Z","v":17517,"vw":193.936974},{"c":193.92,"h":193.98,"l":193.815,"n":230,"o":193.95,"t":"2026-10-20T19:50:00Z","v":12732,"vw":193.91525},{"c":193.82,"h":193.86,"l":193.6598,"n":347,"o":193.86,"t":"2026-10-20T19:55:00Z","v":21861,"vw":193.763002},{"c":193.78,"h":193.78,"l":193.78,"n":5,"o":193.78,"t":"2026-10-20T20:00:00Z","v":2364,"vw":193.78},{"c":194.84,"h":194.86,"l":194.84,"n":5,"o":194.86,"t":"2026-10-20T22:55:00Z","v":296,"vw":194.85},{"c":195.15,"h":195.15,"l":195.14,"n":7,"o":195.14,"t":"2026-10-21T12:30:00Z","v":473,"vw":195.145},{"c":194.845,"h":195.325,"l":194.815,"n":83,"o":195.24,"t":"2026-10-21T13:30:00Z","v":5531,"vw":195.082613},{"c":194.06,"h":194.88,"l":193.89,"n":29,"o":194.88,"t":"2026-10-21T13:35:00Z","v":2703,"vw":194.467067},{"c":193.69,"h":193.89,"l":193.48,"n":69,"o":193.74,"t":"2026-10-21T13:40:00Z","v":5576,"vw":193.753654},{"c":194.305,"h":194.305,"l":193.66,"n":19,"o":193.66,"t":"2026-10-21T13:45:00Z","v":1116,"vw":194.124728},{"c":194.23,"h":194.28,"l":194.13,"n":28,"o":194.18,"t":"2026-10-21T13:50:00Z","v":1242,"vw":194.199695},{"c":194.32,"h":194.32,"l":194.2738,"n":18,"o":194.2738,"t":"2026-10-21T13:55:00Z","v":84819,"vw":194.319761},{"c":194.01,"h":194.43,"l":194.01,"n":158,"o":194.39,"t":"2026-10-21T14:00:00Z","v":784916,"vw":194.41906},{"c":193.87,"h":193.9287,"l":193.7601,"n":24,"o":193.77,"t":"2026-10-21T14:05:00Z","v":2522,"vw":193.813103},{"c":193.77,"h":193.88,"l":193.75,"n":35,"o":193.75,"t":"2026-10-21T14:10:00Z","v":1849,"vw":193.811257},{"c":193.72,"h":193.86,"l":193.57,"n":116,"o":193.86,"t":"2026-10-21T14:15:00Z","v":20606,"vw":193.695038},{"c":194,"h":194.08,"l":193.66,"n":74,"o":193.69,"t":"2026-10-21T14:20:00Z","v":4776,"vw":193.796898},{"c":194,"h":194.125,"l":193.97,"n":17,"o":193.97,"t":"2026-10-21T14:25:00Z","v":58256,"vw":194.05218},{"c":194.2601,"h":194.28,"l":193.99,"n":76,"o":193.99,"t":"2026-10-21T14:30:00Z","v":20329,"vw":194.162003},{"c":194.06,"h":194.2,"l":194.06,"n":32,"o":194.18,"t":"2026-10-21T14:35:00Z","v":1469,"vw":194.159806},{"c":194.22,"h":194.22,"l":194.0351,"n":18,"o":194.0351,"t":"2026-10-21T14:40:00Z","v":962,"vw":194.157461},{"c":194.41,"h":194.41,"l":194.25,"n":37,"o":194.26,"t":"2026-10-21T14:45:00Z","v":2432,"vw":194.29},{"c":194.33,"h":194.495,"l":194.33,"n":48,"o":194.41,"t":"2026-10-21T14:50:00Z","v":1722,"vw":194.4125},{"c":194.145,"h":194.26,"l":194.0966,"n":91,"o":194.26,"t":"2026-10-21T14:55:00Z","v":3859,"vw":194.181492},{"c":194.07,"h":194.1,"l":193.95,"n":38,"o":194.05,"t":"2026-10-21T15:00:00Z","v":18399,"vw":194.066347},{"c":194.13,"h":194.17,"l":194.02,"n":33,"o":194.02,"t":"2026-10-21T15:05:00Z","v":1415,"vw":194.106965},{"c":194.15,"h":194.245,"l":194.1,"n":66,"o":194.15,"t":"2026-10-21T15:10:00Z","v":3337,"vw":194.16824},{"c":194.05,"h":194.16,"l":194.05,"n":25,"o":194.14,"t":"2026-10-21T15:15:00Z","v":1266,"vw":194.095714},{"c":194.12,"h":194.14,"l":194.0665,"n":21,"o":194.0665,"t":"2026-10-21T15:20:00Z","v":1100,"vw":194.109777},{"c":194.185,"h":194.195,"l":194.1,"n":70,"o":194.11,"t":"2026-10-21T15:25:00Z","v":3781,"vw":194.145435},{"c":194.2,"h":194.23,"l":194.17,"n":20,"o":194.23,"t":"2026-10-21T15:30:00Z","v":586,"vw":194.2},{"c":194.39,"h":194.39,"l":194.19,"n":24,"o":194.19,"t":"2026-10-21T15:35:00Z","v":1193,"vw":194.291497},{"c":194.27,"h":194.33,"l":194.27,"n":27,"o":194.33,"t":"2026-10-21T15:40:00Z","v":262251,"vw":194.30995},{"c":194.51,"h":194.51,"l":194.395,"n":69,"o":194.395,"t":"2026-10-21T15:45:00Z","v":4014,"vw":194.433256},{"c":194.48,"h":194.55,"l":194.46,"n":39,"o":194.55,"t":"2026-10-21T15:50:00Z","v":2744,"vw":194.483384},{"c":194.45,"h":194.47,"l":194.45,"n":14,"o":194.47,"t":"2026-10-21T15:55:00Z","v":522,"vw":194.461236},{"c":194.41,"h":194.45,"l":194.38,"n":58,"o":194.38,"t":"2026-10-21T16:00:00Z","v":4453,"vw":194.409234},{"c":194.38,"h":194.42,"l":194.375,"n":40,"o":194.4162,"t":"2026-10-21T16:05:00Z","v":1784,"vw":194.397963},{"c":194.36,"h":194.38,"l":194.3166,"n":78,"o":194.325,"t":"2026-10-21T16:10:00Z","v":3426,"vw":194.338733},{"c":194.39,"h":194.42,"l":194.39,"n":10,"o":194.42,"t":"2026-10-21T16:15:00Z","v":328,"vw":194.403889},{"c":194.37,"h":194.45,"l":194.37,"n":29,"o":194.445,"t":"2026-10-21T16:20:00Z","v":1369,"vw":194.399063},{"c":194.25,"h":194.39,"l":194.2,"n":32,"o":194.39,"t":"2026-10-21T16:25:00Z","v":2067,"vw":194.300185},{"c":194.29,"h":194.33,"l":194.26,"n":31,"o":194.33,"t":"2026-10-21T16:30:00Z","v":59457,"vw":194.270136},{"c":194.68,"h":194.77,"l":194.19,"n":141,"o":194.19,"t":"2026-10-21T16:35:00Z","v":9340,"vw":194.415923},{"c":194.54,"h":194.76,"l":194.38,"n":198,"o":194.76,"t":"2026-10-21T16:40:00Z","v":14718,"vw":194.437662},{"c":194.52,"h":194.6,"l":194.47,"n":44,"o":194.52,"t":"2026-10-21T16:45:00Z","v":3235,"vw":194.522604},{"c":194.61,"h":194.61,"l":194.61,"n":15,"o":194.61,"t":"2026-10-21T16:50:00Z","v":967,"vw":194.61},{"c":194.595,"h":194.665,"l":194.595,"n":14,"o":194.665,"t":"2026-10-21T16:55:00Z","v":1346,"vw":194.63849},{"c":194.58,"h":194.58,"l":194.5,"n":32,"o":194.56,"t":"2026-10-21T17:00:00Z","v":1622,"vw":194.557},{"c":194.64,"h":194.64,"l":194.575,"n":41,"o":194.58,"t":"2026-10-21T17:05:00Z","v":1986,"vw":194.586875},{"c":194.7,"h":194.7,"l":194.65,"n":160,"o":194.665,"t":"2026-10-21T17:10:00Z","v":13283,"vw":194.672258},{"c":194.8,"h":194.83,"l":194.71,"n":75,"o":194.72,"t":"2026-10-21T17:15:00Z","v":4255,"vw":194.769138},{"c":194.77,"h":194.85,"l":194.77,"n":52,"o":194.825,"t":"2026-10-21T17:20:00Z","v":2326,"vw":194.819782},{"c":194.74,"h":194.785,"l":194.71,"n":53,"o":194.77,"t":"2026-10-21T17:25:00Z","v":4395,"vw":194.740434},{"c":194.7,"h":194.79,"l":194.695,"n":53,"o":194.7501,"t":"2026-10-21T17:30:00Z","v":3262,"vw":194.735917},{"c":194.64,"h":194.74,"l":194.64,"n":27,"o":194.74,"t":"2026-10-21T17:35:00Z","v":1840,"vw":194.716619},{"c":194.72,"h":194.72,"l":194.625,"n":69,"o":194.625,"t":"2026-10-21T17:40:00Z","v":18203,"vw":194.708468},{"c":194.715,"h":194.775,"l":194.67,"n":181,"o":194.74,"t":"2026-10-21T17:45:00Z","v":11317,"vw":194.695024},{"c":194.81,"h":194.81,"l":194.75,"n":24,"o":194.77,"t":"2026-10-21T17:50:00Z","v":1215,"vw":194.77729},{"c":194.82,"h":194.89,"l":194.82,"n":17,"o":194.875,"t":"2026-10-21T17:55:00Z","v":907,"vw":194.862946},{"c":194.74,"h":194.84,"l":194.72,"n":61,"o":194.84,"t":"2026-10-21T18:00:00Z","v":2230,"vw":194.755},{"c":194.8,"h":194.81,"l":194.78,"n":36,"o":194.7846,"t":"2026-10-21T18:05:00Z","v":1661,"vw":194.790821},{"c":194.86,"h":194.865,"l":194.825,"n":21,"o":194.85,"t":"2026-10-21T18:10:00Z","v":1509,"vw":194.851863},{"c":194.86,"h":194.915,"l":194.86,"n":31,"o":194.87,"t":"2026-10-21T18:15:00Z","v":1767,"vw":194.89495},{"c":194.83,"h":194.885,"l":194.83,"n":32,"o":194.885,"t":"2026-10-21T18:20:00Z","v":1110,"vw":194.862808},{"c":194.88,"h":194.93,"l":194.83,"n":112,"o":194.83,"t":"2026-10-21T18:25:00Z","v":16737,"vw":194.853762},{"c":194.86,"h":194.9,"l":194.85,"n":178,"o":194.9,"t":"2026-10-21T18:30:00Z","v":3353,"vw":194.87791},{"c":194.81,"h":194.88,"l":194.81,"n":82,"o":194.88,"t":"2026-10-21T18:35:00Z","v":2551,"vw":194.848186},{"c":194.87,"h":194.8856,"l":194.84,"n":33,"o":194.84,"t":"2026-10-21T18:40:00Z","v":2520,"vw":194.875779},{"c":194.74,"h":194.88,"l":194.65,"n":62,"o":194.8645,"t":"2026-10-21T18:45:00Z","v":3245,"vw":194.781363},{"c":194.635,"h":194.635,"l":194.5,"n":65,"o":194.57,"t":"2026-10-21T18:50:00Z","v":4030,"vw":194.545326},{"c":194.21,"h":194.63,"l":194.21,"n":47,"o":194.63,"t":"2026-10-21T18:55:00Z","v":1545,"vw":194.386498},{"c":194.025,"h":194.11,"l":193.93,"n":100,"o":194.1,"t":"2026-10-21T19:00:00Z","v":16254,"vw":193.980134},{"c":194.11,"h":194.2069,"l":193.925,"n":32,"o":194.03,"t":"2026-10-21T19:05:00Z","v":1436,"vw":194.078099},{"c":193.91,"h":193.91,"l":193.91,"n":4,"o":193.91,"t":"2026-10-21T19:10:00Z","v":834,"vw":193.91},{"c":194.42,"h":194.47,"l":194.245,"n":66,"o":194.275,"t":"2026-10-21T19:15:00Z","v":11935,"vw":194.336081},{"c":194.33,"h":194.525,"l":194.26,"n":77,"o":194.42,"t":"2026-10-21T19:20:00Z","v":7924,"vw":194.433496},{"c":194.69,"h":194.69,"l":194.38,"n":51,"o":194.39,"t":"2026-10-21T19:25:00Z","v":3583,"vw":194.486384},{"c":194.65,"h":194.68,"l":194.61,"n":54,"o":194.68,"t":"2026-10-21T19:30:00Z","v":3072,"vw":194.628459},{"c":194.7,"h":194.7085,"l":194.61,"n":81,"o":194.665,"t":"2026-10-21T19:35:00Z","v":5622,"vw":194.658398},{"c":194.58,"h":194.68,"l":194.55,"n":50,"o":194.68,"t":"2026-10-21T19:40:00Z","v":2144,"vw":194.608929},{"c":194.87,"h":194.87,"l":194.68,"n":90,"o":194.7,"t":"2026-10-21T19:45:00Z","v":4461,"vw":194.80711},{"c":194.76,"h":194.87,"l":194.7,"n":153,"o":194.83,"t":"2026-10-21T19:50:00Z","v":8375,"vw":194.772347},{"c":194.5,"h":194.78,"l":194.45,"n":221,"o":194.78,"t":"2026-10-21T19:55:00Z","v":13242,"vw":194.620285},{"c":194.48,"h":194.48,"l":194.48,"n":6,"o":194.48,"t":"2026-10-21T20:00:00Z","v":1910,"vw":194.48},{"c":194,"h":194.05,"l":194,"n":3,"o":194.05,"t":"2026-10-21T22:40:00Z","v":408,"vw":194.035294},{"c":193.3701,"h":193.44,"l":192.09,"n":61,"o":192.205,"t":"2026-10-22T13:30:00Z","v":7469,"vw":192.74336},{"c":193.76,"h":193.76,"l":193.4,"n":38,"o":193.4,"t":"2026-10-22T13:35:00Z","v":7560,"vw":193.481916},{"c":194.09,"h":194.09,"l":193.65,"n":73,"o":193.65,"t":"2026-10-22T13:40:00Z","v":8154,"vw":193.904994},{"c":194.14,"h":194.2275,"l":193.855,"n":86,"o":194.06,"t":"2026-10-22T13:45:00Z","v":5882,"vw":194.071128},{"c":194.42,"h":194.43,"l":194.12,"n":64,"o":194.43,"t":"2026-10-22T13:50:00Z","v":3720,"vw":194.264293},{"c":194.88,"h":194.89,"l":194.44,"n":52,"o":194.48,"t":"2026-10-22T13:55:00Z","v":5132,"vw":194.562892},{"c":195.1599,"h":195.1701,"l":194.79,"n":40,"o":194.85,"t":"2026-10-22T14:00:00Z","v":1778,"vw":195.048662},{"c":194.62,"h":195.114,"l":194.62,"n":34,"o":195.114,"t":"2026-10-22T14:05:00Z","v":1453,"vw":194.802601},{"c":194.3963,"h":194.72,"l":194.3963,"n":31,"o":194.72,"t":"2026-10-22T14:10:00Z","v":5289,"vw":194.514161},{"c":194.51,"h":194.55,"l":194.37,"n":126,"o":194.37,"t":"2026-10-22T14:15:00Z","v":10291,"vw":194.493971},{"c":194.27,"h":194.27,"l":194.26,"n":8,"o":194.27,"t":"2026-10-22T14:20:00Z","v":531,"vw":194.265},{"c":193.73,"h":194.03,"l":193.73,"n":29,"o":194.0101,"t":"2026-10-22T14:25:00Z","v":1620,"vw":193.8448},{"c":193.05,"h":193.685,"l":193.05,"n":187,"o":193.685,"t":"2026-10-22T14:30:00Z","v":6462,"vw":193.281718},{"c":192.89,"h":193.07,"l":192.87,"n":94,"o":193.07,"t":"2026-10-22T14:35:00Z","v":4717,"vw":192.964024},{"c":193.1497,"h":193.18,"l":192.94,"n":89,"o":192.96,"t":"2026-10-22T14:40:00Z","v":3616,"vw":193.07327},{"c":193.005,"h":193.0842,"l":192.87,"n":44,"o":193.0842,"t":"2026-10-22T14:45:00Z","v":1334,"vw":193.007689},{"c":193.02,"h":193.09,"l":192.925,"n":82,"o":193.02,"t":"2026-10-22T14:50:00Z","v":2441,"vw":193.006312},{"c":193.28,"h":193.28,"l":192.995,"n":118,"o":193.12,"t":"2026-10-22T14:55:00Z","v":7565,"vw":193.1117},{"c":192.99,"h":193.33,"l":192.99,"n":82,"o":193.22,"t":"2026-10-22T15:00:00Z","v":4682,"vw":193.181352},{"c":193,"h":193.15,"l":193,"n":54,"o":193.15,"t":"2026-10-22T15:05:00Z","v":2932,"vw":193.086987},{"c":192.96,"h":193.12,"l":192.92,"n":122,"o":193.01,"t":"2026-10-22T15:10:00Z","v":6737,"vw":193.015216},{"c":193.185,"h":193.34,"l":192.97,"n":113,"o":192.98,"t":"2026-10-22T15:15:00Z","v":4144,"vw":193.17376},{"c":193.54,"h":193.54,"l":193.49,"n":34,"o":193.5,"t":"2026-10-22T15:20:00Z","v":872,"vw":193.507},{"c":193.15,"h":193.49,"l":193.15,"n":86,"o":193.46,"t":"2026-10-22T15:25:00Z","v":7786,"vw":193.43346},{"c":193.19,"h":193.23,"l":193.078,"n":61,"o":193.1,"t":"2026-10-22T15:30:00Z","v":1328,"vw":193.149351},{"c":193.17,"h":193.35,"l":193.16,"n":94,"o":193.26,"t":"2026-10-22T15:35:00Z","v":2397,"vw":193.23743},{"c":193.19,"h":193.22,"l":192.92,"n":177,"o":193.185,"t":"2026-10-22T15:40:00Z","v":11200,"vw":193.060737},{"c":193.24,"h":193.24,"l":193.115,"n":54,"o":193.115,"t":"2026-10-22T15:45:00Z","v":1504,"vw":193.190764},{"c":193.37,"h":193.42,"l":193.3675,"n":63,"o":193.42,"t":"2026-10-22T15:50:00Z","v":1966,"vw":193.390846},{"c":193.42,"h":193.535,"l":193.37,"n":55,"o":193.37,"t":"2026-10-22T15:55:00Z","v":1713,"vw":193.443071},{"c":193.515,"h":193.63,"l":193.45,"n":92,"o":193.5,"t":"2026-10-22T16:00:00Z","v":3033,"vw":193.556188},{"c":193.535,"h":193.575,"l":193.37,"n":85,"o":193.44,"t":"2026-10-22T16:05:00Z","v":3273,"vw":193.461359},{"c":193.59,"h":193.65,"l":193.59,"n":24,"o":193.65,"t":"2026-10-22T16:10:00Z","v":901,"vw":193.633333},{"c":193.585,"h":193.62,"l":193.495,"n":64,"o":193.54,"t":"2026-10-22T16:15:00Z","v":3005,"vw":193.582191},{"c":193.59,"h":193.72,"l":193.56,"n":88,"o":193.56,"t":"2026-10-22T16:20:00Z","v":4598,"vw":193.647308},{"c":193.565,"h":193.705,"l":193.565,"n":35,"o":193.69,"t":"2026-10-22T16:25:00Z","v":1379,"vw":193.680776},{"c":193.285,"h":193.505,"l":193.28,"n":163,"o":193.505,"t":"2026-10-22T16:30:00Z","v":108782,"vw":193.461942},{"c":193.125,"h":193.32,"l":193.125,"n":57,"o":193.29,"t":"2026-10-22T16:35:00Z","v":2364,"vw":193.2125},{"c":192.92,"h":193.13,"l":192.9,"n":94,"o":193.13,"t":"2026-10-22T16:40:00Z","v":4961,"vw":193.04268},{"c":192.735,"h":192.89,"l":192.715,"n":48,"o":192.89,"t":"2026-10-22T16:45:00Z","v":2550,"vw":192.775354},{"c":192.98,"h":193,"l":192.705,"n":101,"o":192.705,"t":"2026-10-22T16:50:00Z","v":3834,"vw":192.889732},{"c":193.19,"h":193.19,"l":193.03,"n":30,"o":193.04,"t":"2026-10-22T16:55:00Z","v":1165,"vw":193.108237},{"c":192.72,"h":193.14,"l":192.66,"n":111,"o":193.14,"t":"2026-10-22T17:00:00Z","v":7100,"vw":192.859695},{"c":192.755,"h":192.83,"l":192.74,"n":91,"o":192.83,"t":"2026-10-22T17:05:00Z","v":4357,"vw":192.773537},{"c":192.935,"h":192.935,"l":192.82,"n":70,"o":192.82,"t":"2026-10-22T17:10:00Z","v":2635,"vw":192.887028},{"c":193.0001,"h":193.08,"l":192.855,"n":101,"o":193.01,"t":"2026-10-22T17:15:00Z","v":6327,"vw":192.992139},{"c":193.11,"h":193.19,"l":192.975,"n":94,"o":193.02,"t":"2026-10-22T17:20:00Z","v":6081,"vw":193.075071},{"c":193.205,"h":193.205,"l":193.03,"n":22,"o":193.03,"t":"2026-10-22T17:25:00Z","v":926,"vw":193.066875},{"c":193.23,"h":193.23,"l":193.135,"n":14,"o":193.14,"t":"2026-10-22T17:30:00Z","v":511,"vw":193.158697},{"c":193.25,"h":193.45,"l":193.23,"n":147,"o":193.45,"t":"2026-10-22T17:35:00Z","v":12687,"vw":193.286646},{"c":193.365,"h":193.43,"l":193.23,"n":210,"o":193.235,"t":"2026-10-22T17:40:00Z","v":11898,"vw":193.273527},{"c":193.305,"h":193.37,"l":193.23,"n":116,"o":193.36,"t":"2026-10-22T17:45:00Z","v":20911,"vw":193.283391},{"c":193.25,"h":193.3,"l":193.19,"n":36,"o":193.19,"t":"2026-10-22T17:50:00Z","v":1622,"vw":193.23105},{"c":193.27,"h":193.27,"l":193.19,"n":23,"o":193.27,"t":"2026-10-22T17:55:00Z","v":1183,"vw":193.250438},{"c":192.93,"h":193.21,"l":192.93,"n":27,"o":193.21,"t":"2026-10-22T18:00:00Z","v":1462,"vw":193.023333},{"c":193.19,"h":193.19,"l":192.945,"n":25,"o":192.945,"t":"2026-10-22T18:05:00Z","v":534,"vw":193.049526},{"c":193.165,"h":193.35,"l":193.145,"n":49,"o":193.18,"t":"2026-10-22T18:10:00Z","v":2703,"vw":193.232268},{"c":193.32,"h":193.35,"l":193.12,"n":46,"o":193.16,"t":"2026-10-22T18:15:00Z","v":2468,"vw":193.21827},{"c":193.39,"h":193.39,"l":193.39,"n":3,"o":193.39,"t":"2026-10-22T18:20:00Z","v":401,"vw":193.39},{"c":193.155,"h":193.3364,"l":193.155,"n":58,"o":193.33,"t":"2026-10-22T18:25:00Z","v":3935,"vw":193.298224},{"c":193.17,"h":193.17,"l":193.17,"n":9,"o":193.17,"t":"2026-10-22T18:30:00Z","v":284,"vw":193.17},{"c":193.19,"h":193.19,"l":193.15,"n":34,"o":193.15,"t":"2026-10-22T18:35:00Z","v":3415,"vw":193.179249},{"c":193.36,"h":193.36,"l":193.19,"n":33,"o":193.215,"t":"2026-10-22T18:40:00Z","v":2674,"vw":193.252406},{"c":193.355,"h":193.4,"l":193.355,"n":9,"o":193.4,"t":"2026-10-22T18:45:00Z","v":316,"vw":193.3775},{"c":193.24,"h":193.24,"l":193.2,"n":28,"o":193.24,"t":"2026-10-22T18:50:00Z","v":931,"vw":193.22},{"c":193.29,"h":193.34,"l":193.22,"n":88,"o":193.26,"t":"2026-10-22T18:55:00Z","v":3559,"vw":193.258205},{"c":193.28,"h":193.28,"l":193.13,"n":70,"o":193.13,"t":"2026-10-22T19:00:00Z","v":1976,"vw":193.19214},{"c":193.45,"h":193.5,"l":193.32,"n":92,"o":193.33,"t":"2026-10-22T19:05:00Z","v":3806,"vw":193.376695},{"c":193.56,"h":193.6901,"l":193.43,"n":67,"o":193.44,"t":"2026-10-22T19:10:00Z","v":2989,"vw":193.514267},{"c":193.645,"h":193.67,"l":193.545,"n":65,"o":193.545,"t":"2026-10-22T19:15:00Z","v":3725,"vw":193.601538},{"c":193.77,"h":193.78,"l":193.62,"n":80,"o":193.62,"t":"2026-10-22T19:20:00Z","v":8256,"vw":193.736578},{"c":193.88,"h":193.88,"l":193.71,"n":52,"o":193.81,"t":"2026-10-22T19:25:00Z","v":4043,"vw":193.763079},{"c":193.565,"h":193.815,"l":193.56,"n":69,"o":193.8,"t":"2026-10-22T19:30:00Z","v":2122,"vw":193.696632},{"c":193.45,"h":193.59,"l":193.32,"n":93,"o":193.53,"t":"2026-10-22T19:35:00Z","v":3832,"vw":193.490788},{"c":193.41,"h":193.43,"l":193.39,"n":47,"o":193.39,"t":"2026-10-22T19:40:00Z","v":1318,"vw":193.404755},{"c":193.195,"h":193.33,"l":193.16,"n":121,"o":193.29,"t":"2026-10-22T19:45:00Z","v":6472,"vw":193.259551},{"c":193.81,"h":193.84,"l":193.29,"n":425,"o":193.35,"t":"2026-10-22T19:50:00Z","v":17745,"vw":193.701554},{"c":193.81,"h":193.87,"l":193.63,"n":374,"o":193.76,"t":"2026-10-22T19:55:00Z","v":24459,"vw":193.771496},{"c":193.8,"h":193.8,"l":193.8,"n":8,"o":193.8,"t":"2026-10-22T20:00:00Z","v":4002,"vw":193.8}],"history":[{"c":109.56,"h":110.625,"l":109.44,"n":2787,"o":110.49,"t":"2024-10-21T04:00:00Z","v":174412,"vw":109.701454},{"c":109.26,"h":109.45,"l":108.76,"n":2427,"o":108.93,"t":"2024-10-22T04:00:00Z","v":135336,"vw":109.215984},{"c":109.27,"h":109.54,"l":108.52,"n":2919,"o":109.03,"t":"2024-10-23T04:00:00Z","v":120342,"vw":109.218219},{"c":109.04,"h":109.36,"l":108.62,"n":2549,"o":109.31,"t":"2024-10-24T04:00:00Z","v":115179,"vw":108.988624},{"c":108.47,"h":109.9,"l":108.44,"n":2739,"o":109.59,"t":"2024-10-25T04:00:00Z","v":86967,"vw":109.128953},{"c":109.34,"h":109.5,"l":108.68,"n":1817,"o":108.68,"t":"2024-10-28T04:00:00Z","v":87390,"vw":109.338256},{"c":108.61,"h":108.95,"l":108.38,"n":1945,"o":108.49,"t":"2024-10-29T04:00:00Z","v":112008,"vw":108.756074},{"c":108.24,"h":109.1,"l":108.21,"n":1943,"o":108.21,"t":"2024-10-30T04:00:00Z","v":92449,"vw":108.529816},{"c":107.62,"h":108.528,"l":107.62,"n":2979,"o":108.27,"t":"2024-10-31T04:00:00Z","v":1602563,"vw":108.056946},{"c":107.89,"h":108.805,"l":107.815,"n":3176,"o":108.23,"t":"2024-11-01T04:00:00Z","v":150134,"vw":108.251061},{"c":107.7,"h":108.49,"l":107.49,"n":2141,"o":107.85,"t":"2024-11-04T05:00:00Z","v":105443,"vw":107.903816},{"c":109.04,"h":109.04,"l":107.49,"n":2144,"o":107.49,"t":"2024-11-05T05:00:00Z","v":99126,"vw":108.624335},{"c":112.35,"h":112.59,"l":110.9701,"n":3467,"o":111.24,"t":"2024-11-06T05:00:00Z","v":207534,"vw":111.99856},{"c":112.41,"h":112.76,"l":112.2,"n":2953,"o":112.33,"t":"2024-11-07T05:00:00Z","v":170078,"vw":112.503147},{"c":112.67,"h":112.915,"l":112.22,"n":8282,"o":112.39,"t":"2024-11-08T05:00:00Z","v":3303651,"vw":112.671156},{"c":113.51,"h":114.01,"l":113.19,"n":1889,"o":113.19,"t":"2024-11-11T05:00:00Z","v":102456,"vw":113.702405},{"c":112.38,"h":113.39,"l":112.05,"n":3349,"o":113.39,"t":"2024-11-12T05:00:00Z","v":304861,"vw":112.563742},{"c":112.66,"h":112.95,"l":112.305,"n":8765,"o":112.39,"t":"2024-11-13T05:00:00Z","v":1100483,"vw":112.752514},{"c":112,"h":113.03,"l":111.92,"n":2891,"o":112.68,"t":"2024-11-14T05:00:00Z","v":338326,"vw":112.421985},{"c":110.97,"h":111.69,"l":110.85,"n":4125,"o":111.35,"t":"2024-11-15T05:00:00Z","v":371383,"vw":111.168377},{"c":111.64,"h":111.93,"l":111.11,"n":4424,"o":111.11,"t":"2024-11-18T05:00:00Z","v":334094,"vw":111.616484},{"c":111.025,"h":111.29,"l":110.25,"n":3411,"o":110.62,"t":"2024-11-19T05:00:00Z","v":193385,"vw":110.948493},{"c":111.345,"h":111.38,"l":110.7,"n":3058,"o":111.01,"t":"2024-11-20T05:00:00Z","v":191756,"vw":110.963088},{"c":112.86,"h":113.16,"l":111.47,"n":2968,"o":111.56,"t":"2024-11-21T05:00:00Z","v":160498,"vw":112.70904},{"c":114.13,"h":114.25,"l":112.91,"n":3486,"o":112.91,"t":"2024-11-22T05:00:00Z","v":253051,"vw":114.035344},{"c":115.38,"h":115.88,"l":114.97,"n":4304,"o":114.97,"t":"2024-11-25T05:00:00Z","v":840861,"vw":115.713252},{"c":114.52,"h":115.16,"l":114.08,"n":2623,"o":115.16,"t":"2024-11-26T05:00:00Z","v":170161,"vw":114.330453},{"c":114.11,"h":114.8149,"l":113.75,"n":3677,"o":114.4,"t":"2024-11-27T05:00:00Z","v":581574,"vw":113.953293},{"c":114.565,"h":114.91,"l":114.38,"n":2047,"o":114.38,"t":"2024-11-29T05:00:00Z","v":108511,"vw":114.708335},{"c":114.17,"h":114.73,"l":113.92,"n":4022,"o":114.73,"t":"2024-12-02T05:00:00Z","v":265942,"vw":114.28425},{"c":113.5,"h":114.57,"l":113.5,"n":2786,"o":114.4279,"t":"2024-12-03T05:00:00Z","v":172137,"vw":113.82793},{"c":112.95,"h":113.71,"l":112.54,"n":4376,"o":113.71,"t":"2024-12-04T05:00:00Z","v":177049,"vw":112.895966},{"c":112.42,"h":113.235,"l":112.36,"n":2183,"o":113.03,"t":"2024-12-05T05:00:00Z","v":162111,"vw":112.770269},{"c":112.36,"h":112.97,"l":112.13,"n":2661,"o":112.66,"t":"2024-12-06T05:00:00Z","v":156361,"vw":112.316506},{"c":111.71,"h":112.81,"l":111.66,"n":2969,"o":112.63,"t":"2024-12-09T05:00:00Z","v":153045,"vw":112.310135},{"c":110.66,"h":111.585,"l":110.42,"n":3452,"o":111.58,"t":"2024-12-10T05:00:00Z","v":315363,"vw":110.877558},{"c":110.31,"h":111.01,"l":110.12,"n":2637,"o":111.01,"t":"2024-12-11T05:00:00Z","v":121253,"vw":110.401675},{"c":110.11,"h":110.68,"l":110.11,"n":2931,"o":110.11,"t":"2024-12-12T05:00:00Z","v":156936,"vw":110.373212},{"c":109.79,"h":110.09,"l":109.505,"n":3058,"o":110.09,"t":"2024-12-13T05:00:00Z","v":181738,"vw":109.735389},{"c":109.08,"h":109.8705,"l":109.01,"n":2509,"o":109.705,"t":"2024-12-16T05:00:00Z","v":867701,"vw":109.426361},{"c":107.64,"h":108.39,"l":107.445,"n":2959,"o":107.89,"t":"2024-12-17T05:00:00Z","v":249810,"vw":107.793369},{"c":104.68,"h":108.19,"l":104.67,"n":5753,"o":107.76,"t":"2024-12-18T05:00:00Z","v":342537,"vw":107.053802},{"c":104.01,"h":105.59,"l":104.01,"n":5312,"o":104.87,"t":"2024-12-19T05:00:00Z","v":548641,"vw":104.656986},{"c":105.6,"h":106.15,"l":103.81,"n":5450,"o":103.81,"t":"2024-12-20T05:00:00Z","v":472969,"vw":105.19013},{"c":106.03,"h":106.09,"l":104.985,"n":4670,"o":105.25,"t":"2024-12-23T05:00:00Z","v":378046,"vw":105.411751},{"c":106.84,"h":106.87,"l":105.85,"n":1585,"o":106.075,"t":"2024-12-24T05:00:00Z","v":101432,"vw":106.540776},{"c":107.17,"h":107.2972,"l":106.41,"n":3097,"o":106.41,"t":"2024-12-26T05:00:00Z","v":154299,"vw":107.083644},{"c":106.52,"h":107.29,"l":105.97,"n":4612,"o":106.55,"t":"2024-12-27T05:00:00Z","v":343641,"vw":106.48119},{"c":105.29,"h":105.805,"l":104.53,"n":4003,"o":105.69,"t":"2024-12-30T05:00:00Z","v":849822,"vw":105.465841},{"c":105.61,"h":106.1,"l":105.09,"n":5378,"o":105.62,"t":"2024-12-31T05:00:00Z","v":1557361,"vw":105.513616},{"c":105.46,"h":106.59,"l":104.913,"n":7240,"o":106.11,"t":"2025-01-02T05:00:00Z","v":436541,"vw":105.543833},{"c":106.5,"h":106.6503,"l":105.365,"n":3088,"o":105.88,"t":"2025-01-03T05:00:00Z","v":204425,"vw":106.252776},{"c":107.07,"h":108.23,"l":106.95,"n":4642,"o":107.11,"t":"2025-01-06T05:00:00Z","v":498770,"vw":107.596895},{"c":106.75,"h":107.97,"l":106.41,"n":5295,"o":107.48,"t":"2025-01-07T05:00:00Z","v":281588,"vw":107.200203},{"c":106.45,"h":106.53,"l":105.45,"n":8994,"o":106.43,"t":"2025-01-08T05:00:00Z","v":1641698,"vw":106.247467},{"c":105.02,"h":105.91,"l":104.8802,"n":6312,"o":105.72,"t":"2025-01-10T05:00:00Z","v":523078,"vw":105.173691},{"c":105.78,"h":105.8,"l":104.58,"n":6396,"o":104.63,"t":"2025-01-13T05:00:00Z","v":343936,"vw":105.206392},{"c":106.82,"h":106.92,"l":105.89,"n":6918,"o":106.25,"t":"2025-01-14T05:00:00Z","v":485826,"vw":106.37408},{"c":108.33,"h":108.81,"l":108.05,"n":3264,"o":108.59,"t":"2025-01-15T05:00:00Z","v":478682,"vw":108.282297},{"c":108.75,"h":108.9,"l":107.855,"n":3279,"o":108.28,"t":"2025-01-16T05:00:00Z","v":159667,"vw":108.58353},{"c":109.7,"h":109.94,"l":109.3815,"n":4404,"o":109.74,"t":"2025-01-17T05:00:00Z","v":240543,"vw":109.76977},{"c":110.94,"h":111.08,"l":110.21,"n":4777,"o":110.21,"t":"2025-01-21T05:00:00Z","v":351357,"vw":110.751432},{"c":110.62,"h":111.015,"l":110.54,"n":3264,"o":110.9,"t":"2025-01-22T05:00:00Z","v":375263,"vw":110.823806},{"c":111.34,"h":111.37,"l":110.47,"n":3873,"o":110.51,"t":"2025-01-23T05:00:00Z","v":278168,"vw":110.914198},{"c":111.04,"h":111.49,"l":110.88,"n":3232,"o":111.36,"t":"2025-01-24T05:00:00Z","v":114814,"vw":111.171251},{"c":110.82,"h":111,"l":110.1139,"n":3354,"o":110.21,"t":"2025-01-27T05:00:00Z","v":307313,"vw":110.587422},{"c":109.74,"h":110.39,"l":109.2826,"n":2781,"o":110.39,"t":"2025-01-28T05:00:00Z","v":374745,"vw":109.822398},{"c":109.84,"h":110.75,"l":109.5931,"n":4418,"o":110.25,"t":"2025-01-29T05:00:00Z","v":238547,"vw":110.07965},{"c":110.97,"h":111.33,"l":110.31,"n":3657,"o":110.37,"t":"2025-01-30T05:00:00Z","v":338306,"vw":110.863822},{"c":110,"h":111.4401,"l":109.87,"n":4737,"o":110.99,"t":"2025-01-31T05:00:00Z","v":286845,"vw":110.744049},{"c":109.34,"h":109.895,"l":107.79,"n":6490,"o":108.2,"t":"2025-02-03T05:00:00Z","v":496029,"vw":109.305763},{"c":109.67,"h":109.9,"l":108.94,"n":2857,"o":109.025,"t":"2025-02-04T05:00:00Z","v":147973,"vw":109.685854},{"c":110.57,"h":110.71,"l":109.6,"n":3186,"o":110.02,"t":"2025-02-05T05:00:00Z","v":378577,"vw":110.269821},{"c":110.01,"h":110.69,"l":109.435,"n":3203,"o":110.61,"t":"2025-02-06T05:00:00Z","v":844344,"vw":110.15987},{"c":109.42,"h":110.42,"l":109.28,"n":3556,"o":110.34,"t":"2025-02-07T05:00:00Z","v":344694,"vw":109.769498},{"c":109.87,"h":110.05,"l":109.49,"n":3172,"o":110.05,"t":"2025-02-10T05:00:00Z","v":245279,"vw":109.700662},{"c":110.35,"h":110.5,"l":109.45,"n":3851,"o":109.45,"t":"2025-02-11T05:00:00Z","v":387159,"vw":110.186148},{"c":110.42,"h":110.48,"l":109.51,"n":3805,"o":109.7,"t":"2025-02-12T05:00:00Z","v":279237,"vw":110.198813},{"c":111.9,"h":112,"l":111.03,"n":6603,"o":111.13,"t":"2025-02-13T05:00:00Z","v":694363,"vw":111.445369},{"c":112.01,"h":112.57,"l":111.78,"n":3853,"o":111.83,"t":"2025-02-14T05:00:00Z","v":353661,"vw":111.992548},{"c":113.47,"h":113.53,"l":112.32,"n":3386,"o":112.33,"t":"2025-02-18T05:00:00Z","v":1977950,"vw":113.126589},{"c":113.56,"h":113.67,"l":112.77,"n":7905,"o":112.94,"t":"2025-02-19T05:00:00Z","v":902054,"vw":113.270053},{"c":113.38,"h":113.525,"l":112.52,"n":3862,"o":113.46,"t":"2025-02-20T05:00:00Z","v":190441,"vw":112.896257},{"c":111.64,"h":113.29,"l":111.44,"n":3399,"o":113.14,"t":"2025-02-21T05:00:00Z","v":481487,"vw":111.791337},{"c":111.43,"h":112.08,"l":111.09,"n":4270,"o":111.92,"t":"2025-02-24T05:00:00Z","v":377687,"vw":111.645072},{"c":111.2,"h":111.95,"l":110.82,"n":4147,"o":111.54,"t":"2025-02-25T05:00:00Z","v":326972,"vw":111.218207},{"c":111.04,"h":112,"l":110.74,"n":4497,"o":111.48,"t":"2025-02-26T05:00:00Z","v":238947,"vw":111.553432},{"c":110,"h":111.75,"l":109.96,"n":3985,"o":111.19,"t":"2025-02-27T05:00:00Z","v":232839,"vw":111.045349},{"c":111.16,"h":111.23,"l":109.3404,"n":3395,"o":109.87,"t":"2025-02-28T05:00:00Z","v":417700,"vw":110.399084},{"c":109.58,"h":112.13,"l":108.8901,"n":5276,"o":111.66,"t":"2025-03-03T05:00:00Z","v":312725,"vw":110.723113},{"c":107.19,"h":108.86,"l":106.85,"n":7546,"o":108.83,"t":"2025-03-04T05:00:00Z","v":440896,"vw":107.697935},{"c":108.16,"h":108.547,"l":106.55,"n":4560,"o":107.23,"t":"2025-03-05T05:00:00Z","v":313455,"vw":107.524912},{"c":107.41,"h":108.09,"l":106.59,"n":3587,"o":106.97,"t":"2025-03-06T05:00:00Z","v":666160,"vw":107.150691},{"c":108.76,"h":109,"l":106.91,"n":3407,"o":106.91,"t":"2025-03-07T05:00:00Z","v":389809,"vw":108.163483},{"c":107.12,"h":108.6,"l":106.25,"n":4753,"o":107.78,"t":"2025-03-10T04:00:00Z","v":326794,"vw":107.652611},{"c":105.25,"h":106.7186,"l":104.52,"n":4364,"o":106.62,"t":"2025-03-11T04:00:00Z","v":618229,"vw":105.684212},{"c":105,"h":105.96,"l":104.28,"n":3138,"o":105.96,"t":"2025-03-12T04:00:00Z","v":382130,"vw":105.227631},{"c":104.89,"h":106.49,"l":104.5,"n":5051,"o":105.54,"t":"2025-03-13T04:00:00Z","v":514214,"vw":105.229385},{"c":106.75,"h":106.895,"l":105.45,"n":5034,"o":105.45,"t":"2025-03-14T04:00:00Z","v":2303074,"vw":106.423221},{"c":108.36,"h":108.81,"l":106.78,"n":3351,"o":106.78,"t":"2025-03-17T04:00:00Z","v":200972,"vw":108.261589},{"c":107.49,"h":107.74,"l":107.06,"n":3659,"o":107.42,"t":"2025-03-18T04:00:00Z","v":490704,"vw":107.481425},{"c":108.1,"h":108.71,"l":107.18,"n":10122,"o":107.36,"t":"2025-03-19T04:00:00Z","v":3291355,"vw":107.653827},{"c":107.57,"h":108.185,"l":107.22,"n":4938,"o":107.33,"t":"2025-03-20T04:00:00Z","v":693045,"vw":107.725427},{"c":106.96,"h":107.23,"l":106.05,"n":3987,"o":106.68,"t":"2025-03-21T04:00:00Z","v":898368,"vw":106.748842},{"c":108.51,"h":108.67,"l":107.93,"n":4786,"o":107.93,"t":"2025-03-24T04:00:00Z","v":883547,"vw":108.363581},{"c":108.42,"h":108.84,"l":108.09,"n":5768,"o":108.595,"t":"2025-03-25T04:00:00Z","v":1204985,"vw":108.532521},{"c":108.09,"h":109.27,"l":107.79,"n":4627,"o":108.61,"t":"2025-03-26T04:00:00Z","v":559168,"vw":108.270621},{"c":107.39,"h":107.93,"l":107.01,"n":4016,"o":107.53,"t":"2025-03-27T04:00:00Z","v":373580,"vw":107.577084},{"c":105.83,"h":107.43,"l":105.46,"n":3977,"o":107.18,"t":"2025-03-28T04:00:00Z","v":285486,"vw":105.841358},{"c":106.65,"h":107.03,"l":104.81,"n":4495,"o":105.07,"t":"2025-03-31T04:00:00Z","v":565487,"vw":105.913137},{"c":106.53,"h":106.85,"l":105.28,"n":4756,"o":106.35,"t":"2025-04-01T04:00:00Z","v":341339,"vw":106.149452},{"c":107.24,"h":107.61,"l":105.62,"n":4023,"o":105.62,"t":"2025-04-02T04:00:00Z","v":974077,"vw":106.811592},{"c":101.88,"h":104.62,"l":101.85,"n":6970,"o":104.28,"t":"2025-04-03T04:00:00Z","v":864765,"vw":102.53353},{"c":95.85,"h":99.75,"l":95.67,"n":12466,"o":99.09,"t":"2025-04-04T04:00:00Z","v":2356673,"vw":97.180854},{"c":95.49,"h":98.8,"l":91.8,"n":8077,"o":93.03,"t":"2025-04-07T04:00:00Z","v":1011232,"vw":95.190665},{"c":93.5,"h":98.56,"l":92.14,"n":8415,"o":98.56,"t":"2025-04-08T04:00:00Z","v":1067593,"vw":96.32482},{"c":100.79,"h":101.33,"l":91.84,"n":7504,"o":92.48,"t":"2025-04-09T04:00:00Z","v":893223,"vw":95.188037},{"c":97.21,"h":98.98,"l":94.79,"n":6777,"o":98.9,"t":"2025-04-10T04:00:00Z","v":1770927,"vw":97.547282},{"c":98.42,"h":98.76,"l":95.73,"n":6004,"o":96.79,"t":"2025-04-11T04:00:00Z","v":558096,"vw":97.399201},{"c":99.64,"h":100.28,"l":98.58,"n":5470,"o":99.83,"t":"2025-04-14T04:00:00Z","v":809501,"vw":99.622964},{"c":99.54,"h":100.492,"l":99.46,"n":6036,"o":99.63,"t":"2025-04-15T04:00:00Z","v":924499,"vw":99.794016},{"c":98.09,"h":99.79,"l":97.245,"n":6956,"o":98.94,"t":"2025-04-16T04:00:00Z","v":1089123,"vw":98.492053},{"c":98.65,"h":99.45,"l":97.84,"n":6985,"o":97.84,"t":"2025-04-17T04:00:00Z","v":373325,"vw":98.845189},{"c":96.93,"h":97.97,"l":96.01,"n":2959,"o":97.97,"t":"2025-04-21T04:00:00Z","v":207710,"vw":96.598429},{"c":99.03,"h":99.36,"l":97.52,"n":3628,"o":97.52,"t":"2025-04-22T04:00:00Z","v":617251,"vw":98.548463},{"c":100.49,"h":102.69,"l":100.22,"n":6982,"o":101.06,"t":"2025-04-23T04:00:00Z","v":1056581,"vw":101.988344},{"c":102.06,"h":102.16,"l":100.17,"n":2434,"o":100.35,"t":"2025-04-24T04:00:00Z","v":652491,"vw":101.097919},{"c":101.52,"h":101.695,"l":100.8,"n":2865,"o":101.32,"t":"2025-04-25T04:00:00Z","v":289357,"vw":101.299299},{"c":102.08,"h":102.53,"l":101.13,"n":3599,"o":101.62,"t":"2025-04-28T04:00:00Z","v":670861,"vw":102.105301},{"c":102.39,"h":102.745,"l":101.25,"n":2847,"o":101.45,"t":"2025-04-29T04:00:00Z","v":284683,"vw":102.261755},{"c":102.56,"h":102.91,"l":100.49,"n":4124,"o":101.36,"t":"2025-04-30T04:00:00Z","v":527630,"vw":101.722644},{"c":102.67,"h":103.76,"l":102.47,"n":3891,"o":103.1,"t":"2025-05-01T04:00:00Z","v":257635,"vw":103.137583},{"c":104.45,"h":104.66,"l":103.72,"n":2645,"o":103.99,"t":"2025-05-02T04:00:00Z","v":508446,"vw":104.350827},{"c":104.05,"h":104.58,"l":103.74,"n":2769,"o":103.74,"t":"2025-05-05T04:00:00Z","v":252921,"vw":104.13688},{"c":103.48,"h":104.24,"l":103.02,"n":5630,"o":103.25,"t":"2025-05-06T04:00:00Z","v":361735,"vw":103.644143},{"c":103.92,"h":104.3,"l":103.22,"n":3551,"o":103.71,"t":"2025-05-07T04:00:00Z","v":247066,"vw":103.855547},{"c":105,"h":105.96,"l":104.46,"n":3871,"o":104.58,"t":"2025-05-08T04:00:00Z","v":315168,"vw":105.18542},{"c":105.07,"h":105.42,"l":104.68,"n":3869,"o":105.25,"t":"2025-05-09T04:00:00Z","v":419728,"vw":105.096919},{"c":108.06,"h":108.19,"l":107.22,"n":4108,"o":107.69,"t":"2025-05-12T04:00:00Z","v":433493,"vw":107.593656},{"c":108.31,"h":108.8,"l":107.935,"n":3751,"o":108.18,"t":"2025-05-13T04:00:00Z","v":610457,"vw":108.452033},{"c":107.39,"h":108.41,"l":107.23,"n":6659,"o":108.23,"t":"2025-05-14T04:00:00Z","v":467029,"vw":107.670797},{"c":108.82,"h":108.82,"l":107.23,"n":4858,"o":107.23,"t":"2025-05-15T04:00:00Z","v":373285,"vw":108.353731},{"c":109.55,"h":109.555,"l":108.31,"n":3910,"o":108.56,"t":"2025-05-16T04:00:00Z","v":293241,"vw":108.969597},{"c":109.47,"h":109.61,"l":108.48,"n":4610,"o":108.48,"t":"2025-05-19T04:00:00Z","v":265302,"vw":109.192306},{"c":109.27,"h":109.73,"l":108.87,"n":5651,"o":109.36,"t":"2025-05-20T04:00:00Z","v":390453,"vw":109.337554},{"c":107,"h":108.76,"l":106.92,"n":6804,"o":108.55,"t":"2025-05-21T04:00:00Z","v":408953,"vw":107.755882},{"c":106.48,"h":107.16,"l":106.17,"n":5775,"o":106.84,"t":"2025-05-22T04:00:00Z","v":421097,"vw":106.751438},{"c":106,"h":106.27,"l":105.25,"n":4969,"o":105.25,"t":"2025-05-23T04:00:00Z","v":469660,"vw":105.758865},{"c":107.76,"h":107.8201,"l":106.495,"n":4544,"o":107.04,"t":"2025-05-27T04:00:00Z","v":353743,"vw":107.40585},{"c":106.89,"h":107.81,"l":106.73,"n":4261,"o":107.65,"t":"2025-05-28T04:00:00Z","v":313945,"vw":107.258621},{"c":107.02,"h":107.3299,"l":106.08,"n":3779,"o":107.23,"t":"2025-05-29T04:00:00Z","v":348218,"vw":106.781072},{"c":106.99,"h":107.37,"l":106.16,"n":5136,"o":106.62,"t":"2025-05-30T04:00:00Z","v":826122,"vw":106.728141},{"c":107.055,"h":107.07,"l":105.7,"n":6495,"o":106.76,"t":"2025-06-02T04:00:00Z","v":831878,"vw":106.36451},{"c":108.36,"h":108.41,"l":106.475,"n":3509,"o":106.84,"t":"2025-06-03T04:00:00Z","v":429437,"vw":107.760399},{"c":108.11,"h":108.83,"l":108.08,"n":2376,"o":108.54,"t":"2025-06-04T04:00:00Z","v":211597,"vw":108.495962},{"c":108.01,"h":108.81,"l":107.64,"n":5343,"o":108.37,"t":"2025-06-05T04:00:00Z","v":358293,"vw":108.181002},{"c":109.28,"h":109.55,"l":108.82,"n":2513,"o":108.82,"t":"2025-06-06T04:00:00Z","v":201224,"vw":109.281447},{"c":109.8,"h":110.34,"l":109.59,"n":3033,"o":109.59,"t":"2025-06-09T04:00:00Z","v":366296,"vw":110.085894},{"c":111.17,"h":111.35,"l":109.98,"n":3993,"o":110.1,"t":"2025-06-10T04:00:00Z","v":300494,"vw":110.96269},{"c":110.57,"h":111.37,"l":110.09,"n":6246,"o":111.37,"t":"2025-06-11T04:00:00Z","v":627618,"vw":110.835076},{"c":110.77,"h":110.77,"l":109.83,"n":2837,"o":109.98,"t":"2025-06-12T04:00:00Z","v":444885,"vw":110.406882},{"c":109.48,"h":110.46,"l":109.2,"n":5059,"o":109.72,"t":"2025-06-13T04:00:00Z","v":449283,"vw":109.777713},{"c":110.08,"h":110.4,"l":109.53,"n":3889,"o":109.575,"t":"2025-06-16T04:00:00Z","v":212615,"vw":110.00153},{"c":109.02,"h":110.28,"l":108.96,"n":4387,"o":109.75,"t":"2025-06-17T04:00:00Z","v":311059,"vw":109.615317},{"c":109.38,"h":110.03,"l":109.005,"n":3857,"o":109.12,"t":"2025-06-18T04:00:00Z","v":449524,"vw":109.598704},{"c":109.67,"h":110.335,"l":109.37,"n":6027,"o":110.14,"t":"2025-06-20T04:00:00Z","v":867060,"vw":109.777286},{"c":110.57,"h":110.63,"l":108.9,"n":9365,"o":109.67,"t":"2025-06-23T04:00:00Z","v":927627,"vw":110.077519},{"c":112.06,"h":112.22,"l":111.14,"n":4457,"o":111.14,"t":"2025-06-24T04:00:00Z","v":375086,"vw":111.959967},{"c":111.41,"h":111.94,"l":111.22,"n":3934,"o":111.94,"t":"2025-06-25T04:00:00Z","v":266994,"vw":111.428818},{"c":112.42,"h":112.46,"l":111.76,"n":3410,"o":111.76,"t":"2025-06-26T04:00:00Z","v":299194,"vw":112.194297},{"c":112.6,"h":113.14,"l":111.9,"n":5115,"o":112.5,"t":"2025-06-27T04:00:00Z","v":805409,"vw":112.866097},{"c":113.21,"h":113.42,"l":112.74,"n":5108,"o":113.07,"t":"2025-06-30T04:00:00Z","v":414518,"vw":113.125987},{"c":114.88,"h":115.35,"l":112.9,"n":8100,"o":112.9,"t":"2025-07-01T04:00:00Z","v":679335,"vw":114.580343},{"c":115.18,"h":115.34,"l":114.16,"n":4613,"o":114.58,"t":"2025-07-02T04:00:00Z","v":329555,"vw":114.859668},{"c":115.8,"h":116.13,"l":115.5,"n":2797,"o":115.5,"t":"2025-07-03T04:00:00Z","v":180192,"vw":115.942315},{"c":114.42,"h":115.565,"l":113.92,"n":7189,"o":115.23,"t":"2025-07-07T04:00:00Z","v":442862,"vw":114.624515},{"c":115.28,"h":115.64,"l":114.53,"n":5893,"o":114.53,"t":"2025-07-08T04:00:00Z","v":405889,"vw":115.328889},{"c":115.42,"h":115.74,"l":114.76,"n":4386,"o":115.41,"t":"2025-07-09T04:00:00Z","v":268388,"vw":115.252318},{"c":116.03,"h":116.39,"l":115.33,"n":5201,"o":115.59,"t":"2025-07-10T04:00:00Z","v":323012,"vw":116.110389},{"c":115.08,"h":115.43,"l":114.7389,"n":2195,"o":115.38,"t":"2025-07-11T04:00:00Z","v":131594,"vw":115.030216},{"c":114.98,"h":115.08,"l":114.34,"n":3902,"o":114.66,"t":"2025-07-14T04:00:00Z","v":582623,"vw":114.606422},{"c":113.49,"h":115.46,"l":113.45,"n":3864,"o":115.32,"t":"2025-07-15T04:00:00Z","v":453038,"vw":114.404218},{"c":113.35,"h":113.67,"l":112.11,"n":4797,"o":113.55,"t":"2025-07-16T04:00:00Z","v":407573,"vw":113.068184},{"c":113.99,"h":114.03,"l":113.16,"n":2857,"o":113.19,"t":"2025-07-17T04:00:00Z","v":199005,"vw":113.706127},{"c":113.97,"h":114.44,"l":113.7,"n":3291,"o":114.44,"t":"2025-07-18T04:00:00Z","v":457288,"vw":113.991803},{"c":114.03,"h":114.87,"l":113.98,"n":3304,"o":114.37,"t":"2025-07-21T04:00:00Z","v":276591,"vw":114.543142},{"c":114.86,"h":114.985,"l":114.15,"n":3165,"o":114.18,"t":"2025-07-22T04:00:00Z","v":268164,"vw":114.634705},{"c":116.51,"h":116.51,"l":115.17,"n":4012,"o":115.17,"t":"2025-07-23T04:00:00Z","v":280644,"vw":116.036786},{"c":115.54,"h":116.4,"l":115.48,"n":5056,"o":116.14,"t":"2025-07-24T04:00:00Z","v":1009600,"vw":115.829344},{"c":115.61,"h":115.645,"l":114.59,"n":2397,"o":115.155,"t":"2025-07-25T04:00:00Z","v":150252,"vw":115.228492},{"c":115.11,"h":115.63,"l":114.94,"n":3483,"o":115.61,"t":"2025-07-28T04:00:00Z","v":157793,"vw":115.192953},{"c":114.8,"h":115.44,"l":114.65,"n":2598,"o":115.38,"t":"2025-07-29T04:00:00Z","v":126197,"vw":114.972166},{"c":114.3,"h":115.22,"l":113.68,"n":4280,"o":114.92,"t":"2025-07-30T04:00:00Z","v":279473,"vw":114.536528},{"c":112.95,"h":114.35,"l":112.69,"n":3466,"o":113.75,"t":"2025-07-31T04:00:00Z","v":268242,"vw":113.397145},{"c":111.55,"h":112.07,"l":110.525,"n":4329,"o":111.98,"t":"2025-08-01T04:00:00Z","v":272331,"vw":111.397229},{"c":112.69,"h":112.71,"l":111.96,"n":4874,"o":112.04,"t":"2025-08-04T04:00:00Z","v":421802,"vw":112.49252},{"c":113.04,"h":113.445,"l":112.22,"n":5834,"o":112.91,"t":"2025-08-05T04:00:00Z","v":318887,"vw":112.99139},{"c":113.08,"h":113.52,"l":112.77,"n":5491,"o":113.175,"t":"2025-08-06T04:00:00Z","v":795133,"vw":113.161194},{"c":113.24,"h":114.19,"l":112.79,"n":4331,"o":113.89,"t":"2025-08-07T04:00:00Z","v":775168,"vw":113.425978},{"c":114.44,"h":114.62,"l":113.55,"n":4745,"o":113.61,"t":"2025-08-08T04:00:00Z","v":409767,"vw":114.333687},{"c":114.34,"h":115.66,"l":114.06,"n":5031,"o":114.91,"t":"2025-08-11T04:00:00Z","v":992977,"vw":114.55892},{"c":116.51,"h":116.585,"l":114.835,"n":5563,"o":114.89,"t":"2025-08-12T04:00:00Z","v":690729,"vw":115.954754},{"c":117.73,"h":117.87,"l":116.53,"n":3167,"o":116.78,"t":"2025-08-13T04:00:00Z","v":441673,"vw":117.32802},{"c":117.92,"h":118.07,"l":116.48,"n":5651,"o":116.71,"t":"2025-08-14T04:00:00Z","v":673473,"vw":117.261706},{"c":116.95,"h":117.99,"l":116.95,"n":5359,"o":117.99,"t":"2025-08-15T04:00:00Z","v":658319,"vw":117.252469},{"c":117.23,"h":117.54,"l":116.86,"n":3850,"o":116.87,"t":"2025-08-18T04:00:00Z","v":455789,"vw":117.241922},{"c":117.87,"h":118.65,"l":117.41,"n":4036,"o":117.41,"t":"2025-08-19T04:00:00Z","v":374611,"vw":118.116616},{"c":117.04,"h":117.59,"l":116.5,"n":3298,"o":117.59,"t":"2025-08-20T04:00:00Z","v":242331,"vw":116.953041},{"c":116.77,"h":116.96,"l":116.12,"n":4809,"o":116.6,"t":"2025-08-21T04:00:00Z","v":267365,"vw":116.665896},{"c":119.43,"h":119.69,"l":117.27,"n":4941,"o":117.27,"t":"2025-08-22T04:00:00Z","v":339068,"vw":119.252613},{"c":118.94,"h":119.39,"l":118.9,"n":3365,"o":119.34,"t":"2025-08-25T04:00:00Z","v":405195,"vw":119.093388},{"c":119.15,"h":119.24,"l":118.77,"n":2540,"o":118.81,"t":"2025-08-26T04:00:00Z","v":412734,"vw":119.037183},{"c":119.8,"h":119.92,"l":118.94,"n":3568,"o":118.94,"t":"2025-08-27T04:00:00Z","v":441611,"vw":119.654959},{"c":120.08,"h":120.145,"l":119.4,"n":3489,"o":119.99,"t":"2025-08-28T04:00:00Z","v":306635,"vw":119.84317},{"c":119.68,"h":120.2199,"l":119.35,"n":3203,"o":119.71,"t":"2025-08-29T04:00:00Z","v":238824,"vw":119.625877},{"c":119.07,"h":119.07,"l":117.9428,"n":4202,"o":118.33,"t":"2025-09-02T04:00:00Z","v":267907,"vw":118.689616},{"c":118.72,"h":119.165,"l":118.17,"n":7988,"o":118.83,"t":"2025-09-03T04:00:00Z","v":885934,"vw":118.472758},{"c":119.99,"h":120.03,"l":118.58,"n":4384,"o":118.87,"t":"2025-09-04T04:00:00Z","v":344145,"vw":119.572417},{"c":120.42,"h":121.02,"l":119.45,"n":5787,"o":120.42,"t":"2025-09-05T04:00:00Z","v":1039676,"vw":119.980483},{"c":119.94,"h":120.12,"l":119.1,"n":4494,"o":120.12,"t":"2025-09-08T04:00:00Z","v":625524,"vw":119.445792},{"c":120.08,"h":120.29,"l":119.74,"n":4544,"o":119.85,"t":"2025-09-09T04:00:00Z","v":512026,"vw":120.002631},{"c":120.39,"h":120.64,"l":119.65,"n":3362,"o":120.28,"t":"2025-09-10T04:00:00Z","v":252459,"vw":120.182955},{"c":122.26,"h":122.51,"l":120.85,"n":3206,"o":120.89,"t":"2025-09-11T04:00:00Z","v":229798,"vw":122.134037},{"c":121.65,"h":122.41,"l":121.57,"n":4491,"o":122.16,"t":"2025-09-12T04:00:00Z","v":454680,"vw":122.008383},{"c":121.72,"h":122.29,"l":121.44,"n":3122,"o":121.87,"t":"2025-09-15T04:00:00Z","v":225859,"vw":121.71671},{"c":121.1,"h":121.51,"l":120.5,"n":3717,"o":121.16,"t":"2025-09-16T04:00:00Z","v":303677,"vw":120.88057},{"c":121.5,"h":122.73,"l":120.56,"n":5221,"o":121.14,"t":"2025-09-17T04:00:00Z","v":556265,"vw":121.733033},{"c":123.99,"h":124.32,"l":123.06,"n":27523,"o":123.5,"t":"2025-09-18T04:00:00Z","v":6029518,"vw":123.883369},{"c":123.09,"h":123.9,"l":122.89,"n":3785,"o":123.9,"t":"2025-09-19T04:00:00Z","v":249648,"vw":123.235258},{"c":123.05,"h":123.27,"l":122.66,"n":2873,"o":122.79,"t":"2025-09-22T04:00:00Z","v":239262,"vw":123.086343},{"c":123.47,"h":124.61,"l":123.2,"n":3364,"o":123.2,"t":"2025-09-23T04:00:00Z","v":215870,"vw":123.937552},{"c":123.6,"h":124.11,"l":123.23,"n":2890,"o":123.64,"t":"2025-09-24T04:00:00Z","v":280892,"vw":123.761509},{"c":123.35,"h":123.62,"l":122.63,"n":7304,"o":123.13,"t":"2025-09-25T04:00:00Z","v":490651,"vw":123.208009},{"c":124.63,"h":124.87,"l":123.8,"n":5014,"o":123.85,"t":"2025-09-26T04:00:00Z","v":455843,"vw":124.475807},{"c":124.85,"h":125.09,"l":124.42,"n":5235,"o":125.09,"t":"2025-09-29T04:00:00Z","v":575084,"vw":124.703098},{"c":125.05,"h":125.24,"l":124.13,"n":4255,"o":124.55,"t":"2025-09-30T04:00:00Z","v":431089,"vw":124.715082},{"c":126.81,"h":126.87,"l":124.775,"n":6252,"o":124.775,"t":"2025-10-01T04:00:00Z","v":512148,"vw":126.12419},{"c":126.94,"h":127.13,"l":126.19,"n":4470,"o":127.13,"t":"2025-10-02T04:00:00Z","v":523452,"vw":126.72922},{"c":127.41,"h":128.13,"l":127.21,"n":2625,"o":127.26,"t":"2025-10-03T04:00:00Z","v":160232,"vw":127.676272},{"c":127.21,"h":128.62,"l":127.18,"n":3111,"o":128.27,"t":"2025-10-06T04:00:00Z","v":216212,"vw":127.740494},{"c":126.21,"h":127.63,"l":125.8,"n":2825,"o":127.63,"t":"2025-10-07T04:00:00Z","v":230193,"vw":126.412437},{"c":126.93,"h":127.19,"l":126.09,"n":2463,"o":126.46,"t":"2025-10-08T04:00:00Z","v":185251,"vw":126.696393},{"c":125.84,"h":127.17,"l":125.58,"n":2972,"o":126.79,"t":"2025-10-09T04:00:00Z","v":216774,"vw":126.024855},{"c":122.29,"h":126.46,"l":122.27,"n":10845,"o":126.31,"t":"2025-10-10T04:00:00Z","v":708294,"vw":124.08707},{"c":124.11,"h":124.53,"l":123.6,"n":7958,"o":123.62,"t":"2025-10-13T04:00:00Z","v":372877,"vw":124.132469},{"c":125.06,"h":125.91,"l":122.6643,"n":8267,"o":122.79,"t":"2025-10-14T04:00:00Z","v":698223,"vw":124.259414},{"c":126.37,"h":126.72,"l":124.92,"n":7538,"o":126.23,"t":"2025-10-15T04:00:00Z","v":304720,"vw":126.180931},{"c":125.32,"h":126.91,"l":124.7,"n":8979,"o":126.63,"t":"2025-10-16T04:00:00Z","v":428629,"vw":125.754135},{"c":125.875,"h":126.24,"l":124.95,"n":3148,"o":125.09,"t":"2025-10-17T04:00:00Z","v":417647,"vw":125.846262},{"c":127.25,"h":127.46,"l":126.85,"n":3181,"o":126.85,"t":"2025-10-20T04:00:00Z","v":210458,"vw":127.244522},{"c":128.45,"h":128.91,"l":127.6268,"n":3370,"o":127.655,"t":"2025-10-21T04:00:00Z","v":201154,"vw":128.531912},{"c":127.42,"h":128.31,"l":126.45,"n":4830,"o":128.19,"t":"2025-10-22T04:00:00Z","v":383185,"vw":127.507671},{"c":128.24,"h":128.32,"l":127.37,"n":3134,"o":127.42,"t":"2025-10-23T04:00:00Z","v":246654,"vw":128.087676},{"c":129.83,"h":130.1412,"l":129.56,"n":4161,"o":129.56,"t":"2025-10-24T04:00:00Z","v":552653,"vw":129.927426},{"c":130.88,"h":131.175,"l":130.37,"n":3742,"o":130.64,"t":"2025-10-27T04:00:00Z","v":232209,"vw":130.744115},{"c":130.79,"h":131.33,"l":130,"n":4538,"o":130.47,"t":"2025-10-28T04:00:00Z","v":329489,"vw":130.713744},{"c":130.3,"h":131.73,"l":130.01,"n":5633,"o":131.2,"t":"2025-10-29T04:00:00Z","v":698716,"vw":130.921604},{"c":129.57,"h":130.9,"l":129.27,"n":3918,"o":129.28,"t":"2025-10-30T04:00:00Z","v":465252,"vw":130.323869},{"c":130.41,"h":130.825,"l":129.48,"n":4916,"o":129.85,"t":"2025-10-31T04:00:00Z","v":616690,"vw":130.084815},{"c":130.57,"h":131.06,"l":129.17,"n":3448,"o":131.06,"t":"2025-11-03T05:00:00Z","v":240712,"vw":130.334761},{"c":128.27,"h":129.54,"l":128.1,"n":4598,"o":128.83,"t":"2025-11-04T05:00:00Z","v":279369,"vw":128.740316},{"c":130.18,"h":130.83,"l":128.4,"n":3580,"o":128.4,"t":"2025-11-05T05:00:00Z","v":891045,"vw":130.108508},{"c":129.41,"h":130.81,"l":128.85,"n":4350,"o":130.16,"t":"2025-11-06T05:00:00Z","v":427032,"vw":130.00832},{"c":130.28,"h":130.28,"l":128.13,"n":4303,"o":128.91,"t":"2025-11-07T05:00:00Z","v":387997,"vw":129.444937},{"c":131.47,"h":131.88,"l":130.385,"n":3799,"o":131.45,"t":"2025-11-10T05:00:00Z","v":531239,"vw":131.308897},{"c":131.47,"h":132.01,"l":130.76,"n":6483,"o":131.07,"t":"2025-11-11T05:00:00Z","v":498877,"vw":131.279006},{"c":132.67,"h":133.05,"l":131.72,"n":4608,"o":131.72,"t":"2025-11-12T05:00:00Z","v":325928,"vw":132.64235},{"c":130.74,"h":133.01,"l":130.335,"n":14593,"o":132.67,"t":"2025-11-13T05:00:00Z","v":1082275,"vw":131.295772},{"c":130.66,"h":131.69,"l":129.19,"n":10974,"o":129.22,"t":"2025-11-14T05:00:00Z","v":702083,"vw":130.775994},{"c":128.4,"h":130.95,"l":127.83,"n":12365,"o":130.23,"t":"2025-11-17T05:00:00Z","v":867498,"vw":129.34339},{"c":128.02,"h":128.98,"l":126.99,"n":7514,"o":127.5,"t":"2025-11-18T05:00:00Z","v":472488,"vw":128.047178},{"c":127.82,"h":129.05,"l":127.31,"n":7567,"o":127.89,"t":"2025-11-19T05:00:00Z","v":448001,"vw":128.005506},{"c":124.67,"h":129.72,"l":124.55,"n":22227,"o":129.14,"t":"2025-11-20T05:00:00Z","v":1734144,"vw":126.974206},{"c":127.39,"h":128.29,"l":125.02,"n":27789,"o":125.14,"t":"2025-11-21T05:00:00Z","v":2200882,"vw":126.868205},{"c":128.97,"h":129.4699,"l":128,"n":3244,"o":128.08,"t":"2025-11-24T05:00:00Z","v":356835,"vw":128.903625},{"c":130.84,"h":131.12,"l":129.05,"n":3112,"o":129.05,"t":"2025-11-25T05:00:00Z","v":351509,"vw":130.635884},{"c":132.05,"h":132.709,"l":131.2,"n":2302,"o":131.2,"t":"2025-11-26T05:00:00Z","v":221485,"vw":132.205374},{"c":133.67,"h":133.77,"l":132.33,"n":1506,"o":132.33,"t":"2025-11-28T05:00:00Z","v":236494,"vw":133.345384},{"c":133.24,"h":133.9846,"l":132.58,"n":2564,"o":132.58,"t":"2025-12-01T05:00:00Z","v":210352,"vw":133.429267},{"c":134.03,"h":134.3912,"l":133.08,"n":3064,"o":133.7,"t":"2025-12-02T05:00:00Z","v":610543,"vw":133.822739},{"c":135.37,"h":135.4289,"l":134.06,"n":2619,"o":134.06,"t":"2025-12-03T05:00:00Z","v":344022,"vw":134.826053},{"c":134.71,"h":135.29,"l":134.36,"n":3294,"o":135.13,"t":"2025-12-04T05:00:00Z","v":385739,"vw":134.809893},{"c":135.31,"h":136.23,"l":134.745,"n":2208,"o":134.745,"t":"2025-12-05T05:00:00Z","v":201814,"vw":135.858936},{"c":135.29,"h":135.88,"l":134.95,"n":3583,"o":135.82,"t":"2025-12-08T05:00:00Z","v":265848,"vw":135.2474},{"c":135.49,"h":136.12,"l":135.08,"n":3201,"o":135.08,"t":"2025-12-09T05:00:00Z","v":290933,"vw":135.564532},{"c":138.27,"h":138.48,"l":135.2051,"n":5755,"o":135.42,"t":"2025-12-10T05:00:00Z","v":470447,"vw":137.063244},{"c":138.58,"h":138.61,"l":137.58,"n":6383,"o":137.93,"t":"2025-12-11T05:00:00Z","v":1008437,"vw":138.283399},{"c":136.78,"h":138.74,"l":136.4407,"n":3559,"o":138.58,"t":"2025-12-12T05:00:00Z","v":327003,"vw":137.207746},{"c":136.97,"h":137.88,"l":136.75,"n":3188,"o":137.43,"t":"2025-12-15T05:00:00Z","v":447935,"vw":137.083525},{"c":135.16,"h":136.3615,"l":134.61,"n":3625,"o":136.07,"t":"2025-12-16T05:00:00Z","v":337747,"vw":135.450302},{"c":134.04,"h":135.775,"l":133.92,"n":4442,"o":135.45,"t":"2025-12-17T05:00:00Z","v":408367,"vw":134.419463},{"c":135.13,"h":136.51,"l":134.96,"n":4705,"o":135.88,"t":"2025-12-18T05:00:00Z","v":445261,"vw":135.74087},{"c":136.59,"h":137.07,"l":135.22,"n":4645,"o":135.24,"t":"2025-12-19T05:00:00Z","v":563993,"vw":136.683536},{"c":137.59,"h":137.68,"l":137.13,"n":2995,"o":137.56,"t":"2025-12-22T05:00:00Z","v":243567,"vw":137.488201},{"c":137.27,"h":137.82,"l":137.07,"n":2234,"o":137.28,"t":"2025-12-23T05:00:00Z","v":255119,"vw":137.470106},{"c":138.2,"h":138.28,"l":137.25,"n":1455,"o":137.25,"t":"2025-12-24T05:00:00Z","v":109228,"vw":138.093249},{"c":138.26,"h":138.33,"l":137.82,"n":1801,"o":138.33,"t":"2025-12-26T05:00:00Z","v":397518,"vw":138.09284},{"c":138.14,"h":138.43,"l":137.65,"n":2474,"o":137.66,"t":"2025-12-29T05:00:00Z","v":171685,"vw":138.012353},{"c":137.97,"h":138.505,"l":137.94,"n":4930,"o":138.4,"t":"2025-12-30T05:00:00Z","v":653270,"vw":138.194124},{"c":136.73,"h":138.05,"l":136.66,"n":5066,"o":138.05,"t":"2025-12-31T05:00:00Z","v":484657,"vw":137.191934},{"c":139.35,"h":139.65,"l":137.52,"n":4594,"o":137.73,"t":"2026-01-02T05:00:00Z","v":565190,"vw":138.993919},{"c":140.49,"h":140.75,"l":139.95,"n":5112,"o":140.26,"t":"2026-01-05T05:00:00Z","v":612696,"vw":140.453875},{"c":143.08,"h":143.22,"l":140.73,"n":4898,"o":140.76,"t":"2026-01-06T05:00:00Z","v":579639,"vw":142.440431},{"c":141.73,"h":143.12,"l":141.48,"n":6545,"o":142.89,"t":"2026-01-07T05:00:00Z","v":745152,"vw":142.513209},{"c":142.32,"h":142.7,"l":141.66,"n":7887,"o":141.76,"t":"2026-01-08T05:00:00Z","v":655225,"vw":142.436594},{"c":144.24,"h":144.415,"l":142.74,"n":7372,"o":142.92,"t":"2026-01-09T05:00:00Z","v":629645,"vw":143.798559},{"c":143.7,"h":143.85,"l":143.03,"n":7538,"o":143.39,"t":"2026-01-12T05:00:00Z","v":550093,"vw":143.601061},{"c":143.67,"h":144.28,"l":143.18,"n":13448,"o":144.01,"t":"2026-01-13T05:00:00Z","v":2770402,"vw":143.72001},{"c":143.69,"h":144.02,"l":142.95,"n":20004,"o":143.465,"t":"2026-01-14T05:00:00Z","v":4146338,"vw":143.476177},{"c":144.51,"h":145.41,"l":144.43,"n":7613,"o":144.99,"t":"2026-01-15T05:00:00Z","v":652757,"vw":144.889761},{"c":144.49,"h":146.03,"l":144.29,"n":7812,"o":145.17,"t":"2026-01-16T05:00:00Z","v":536960,"vw":144.552322},{"c":142.84,"h":144.495,"l":142.42,"n":16181,"o":142.93,"t":"2026-01-20T05:00:00Z","v":1695599,"vw":143.657795},{"c":146.58,"h":147.14,"l":144.1,"n":16592,"o":144.1,"t":"2026-01-21T05:00:00Z","v":2384597,"vw":145.923364},{"c":147.33,"h":147.8732,"l":146.525,"n":9089,"o":147.49,"t":"2026-01-22T05:00:00Z","v":668823,"vw":147.275831},{"c":145.05,"h":145.845,"l":144.37,"n":11451,"o":145.75,"t":"2026-01-23T05:00:00Z","v":1264343,"vw":145.15917},{"c":144.75,"h":145.39,"l":144.51,"n":9288,"o":145.02,"t":"2026-01-26T05:00:00Z","v":1148647,"vw":144.930629},{"c":146.11,"h":146.55,"l":145.35,"n":5926,"o":145.72,"t":"2026-01-27T05:00:00Z","v":445159,"vw":146.084182},{"c":147.96,"h":148.46,"l":147.12,"n":11274,"o":147.12,"t":"2026-01-28T05:00:00Z","v":972437,"vw":147.989297},{"c":148.47,"h":148.96,"l":146.52,"n":10927,"o":148.32,"t":"2026-01-29T05:00:00Z","v":910701,"vw":147.947611},{"c":147.18,"h":149.21,"l":146.38,"n":14542,"o":148.61,"t":"2026-01-30T05:00:00Z","v":1210402,"vw":147.368426},{"c":149.63,"h":149.94,"l":146.36,"n":14851,"o":146.36,"t":"2026-02-02T05:00:00Z","v":1353673,"vw":149.456796},{"c":149.57,"h":150.78,"l":147.96,"n":13972,"o":149.84,"t":"2026-02-03T05:00:00Z","v":1390980,"vw":149.272383},{"c":149.13,"h":150.995,"l":147.76,"n":33533,"o":149.77,"t":"2026-02-04T05:00:00Z","v":2250116,"vw":149.22183},{"c":148.15,"h":149.64,"l":147.15,"n":31602,"o":147.88,"t":"2026-02-05T05:00:00Z","v":2764510,"vw":148.138512},{"c":151.88,"h":152.1,"l":148.995,"n":15242,"o":149,"t":"2026-02-06T05:00:00Z","v":993788,"vw":151.14985},{"c":151.33,"h":151.93,"l":149.84,"n":16322,"o":150.82,"t":"2026-02-09T05:00:00Z","v":1195578,"vw":151.408348},{"c":150.81,"h":151.82,"l":150.69,"n":8257,"o":151.17,"t":"2026-02-10T05:00:00Z","v":609292,"vw":151.233782},{"c":152.9,"h":153.19,"l":151.37,"n":14446,"o":152.29,"t":"2026-02-11T05:00:00Z","v":1305597,"vw":152.37488},{"c":149.87,"h":154.31,"l":149.71,"n":17814,"o":152.8,"t":"2026-02-12T05:00:00Z","v":1434333,"vw":150.981768},{"c":151.56,"h":152.52,"l":149.01,"n":16454,"o":149.7,"t":"2026-02-13T05:00:00Z","v":1233973,"vw":151.531204},{"c":150.85,"h":151.91,"l":149.72,"n":13876,"o":151.06,"t":"2026-02-17T05:00:00Z","v":1063053,"vw":150.937954},{"c":152.3,"h":153.1423,"l":150.42,"n":11725,"o":151.04,"t":"2026-02-18T05:00:00Z","v":1289401,"vw":152.285478},{"c":151.38,"h":151.815,"l":150.65,"n":13066,"o":151.66,"t":"2026-02-19T05:00:00Z","v":976990,"vw":151.157382},{"c":152.42,"h":152.49,"l":150.75,"n":15406,"o":150.91,"t":"2026-02-20T05:00:00Z","v":898449,"vw":151.835136},{"c":150.24,"h":152.51,"l":149.495,"n":8946,"o":151.61,"t":"2026-02-23T05:00:00Z","v":719751,"vw":150.339025},{"c":151.15,"h":151.85,"l":150.46,"n":16840,"o":150.46,"t":"2026-02-24T05:00:00Z","v":1326573,"vw":151.339051},{"c":151.99,"h":152.29,"l":151.16,"n":9504,"o":151.76,"t":"2026-02-25T05:00:00Z","v":652895,"vw":151.618768},{"c":151.12,"h":152.89,"l":149.97,"n":12054,"o":152.08,"t":"2026-02-26T05:00:00Z","v":624272,"vw":150.955449},{"c":150.79,"h":150.825,"l":149.44,"n":10155,"o":149.57,"t":"2026-02-27T05:00:00Z","v":728340,"vw":150.408304},{"c":150.29,"h":150.48,"l":148.405,"n":20962,"o":148.89,"t":"2026-03-02T05:00:00Z","v":1935117,"vw":149.590505},{"c":147.1,"h":148,"l":144.65,"n":45002,"o":146.63,"t":"2026-03-03T05:00:00Z","v":5852766,"vw":147.239119},{"c":149.26,"h":149.76,"l":147.41,"n":16411,"o":148.08,"t":"2026-03-04T05:00:00Z","v":1595688,"vw":149.153142},{"c":147.63,"h":149.29,"l":146.22,"n":31735,"o":148.42,"t":"2026-03-05T05:00:00Z","v":3787136,"vw":146.902582},{"c":144.56,"h":145.66,"l":144.07,"n":18082,"o":145.08,"t":"2026-03-06T05:00:00Z","v":1737080,"vw":144.9694},{"c":145.34,"h":145.75,"l":140.93,"n":24170,"o":142.65,"t":"2026-03-09T04:00:00Z","v":2736467,"vw":143.076592},{"c":145.72,"h":148,"l":145.45,"n":20771,"o":145.49,"t":"2026-03-10T04:00:00Z","v":2130004,"vw":146.606076},{"c":146.37,"h":147.108,"l":145.675,"n":14175,"o":145.96,"t":"2026-03-11T04:00:00Z","v":1456440,"vw":146.165701},{"c":143.79,"h":145.12,"l":143.72,"n":14004,"o":145.12,"t":"2026-03-12T04:00:00Z","v":2286002,"vw":144.429794},{"c":144.69,"h":146.215,"l":144.43,"n":14651,"o":144.99,"t":"2026-03-13T04:00:00Z","v":1936704,"vw":145.044894},{"c":146.185,"h":147.555,"l":145.95,"n":14113,"o":146.56,"t":"2026-03-16T04:00:00Z","v":1430206,"vw":146.762502},{"c":147.01,"h":147.48,"l":146.57,"n":7294,"o":146.83,"t":"2026-03-17T04:00:00Z","v":610804,"vw":147.070268},{"c":145.48,"h":147.08,"l":145.455,"n":13982,"o":146.81,"t":"2026-03-18T04:00:00Z","v":1455647,"vw":146.482542},{"c":145.36,"h":146.37,"l":142.87,"n":15283,"o":143.07,"t":"2026-03-19T04:00:00Z","v":1471720,"vw":144.971854},{"c":143.1,"h":145.8,"l":142.2,"n":14553,"o":145.7,"t":"2026-03-20T04:00:00Z","v":1426845,"vw":143.714654},{"c":143.8,"h":146.01,"l":143.305,"n":15590,"o":145.08,"t":"2026-03-23T04:00:00Z","v":1286779,"vw":144.622937},{"c":144.91,"h":145.33,"l":142.81,"n":9192,"o":142.97,"t":"2026-03-24T04:00:00Z","v":502025,"vw":144.691501},{"c":145.56,"h":146.21,"l":144.55,"n":10483,"o":145.46,"t":"2026-03-25T04:00:00Z","v":907485,"vw":145.552986},{"c":142.9,"h":145.06,"l":142.84,"n":8869,"o":144.16,"t":"2026-03-26T04:00:00Z","v":546323,"vw":143.956789},{"c":141.08,"h":143.04,"l":140.79,"n":8139,"o":142.47,"t":"2026-03-27T04:00:00Z","v":567198,"vw":141.787607},{"c":138.48,"h":142.445,"l":137.85,"n":8008,"o":142.38,"t":"2026-03-30T04:00:00Z","v":619910,"vw":139.458162},{"c":142.19,"h":142.29,"l":139.26,"n":23833,"o":139.67,"t":"2026-03-31T04:00:00Z","v":2363329,"vw":140.643512},{"c":144.76,"h":145.63,"l":143.25,"n":16072,"o":143.6,"t":"2026-04-01T04:00:00Z","v":1393929,"vw":144.880637},{"c":145.22,"h":145.52,"l":142.02,"n":9194,"o":142.045,"t":"2026-04-02T04:00:00Z","v":678931,"vw":144.304623},{"c":146.25,"h":146.66,"l":145.52,"n":8092,"o":145.55,"t":"2026-04-06T04:00:00Z","v":597632,"vw":146.070503},{"c":146.31,"h":146.56,"l":144.91,"n":13568,"o":145.77,"t":"2026-04-07T04:00:00Z","v":985052,"vw":145.820984},{"c":151.65,"h":151.7,"l":149.74,"n":16573,"o":150.54,"t":"2026-04-08T04:00:00Z","v":1519742,"vw":151.119273},{"c":152.83,"h":153.09,"l":150.93,"n":14642,"o":151.36,"t":"2026-04-09T04:00:00Z","v":715259,"vw":152.086235},{"c":152.14,"h":153.08,"l":151.97,"n":10574,"o":153.04,"t":"2026-04-10T04:00:00Z","v":627855,"vw":152.42052},{"c":153.46,"h":153.48,"l":151.1,"n":9988,"o":151.51,"t":"2026-04-13T04:00:00Z","v":490037,"vw":152.199},{"c":155.015,"h":155.015,"l":152.62,"n":9338,"o":153.83,"t":"2026-04-14T04:00:00Z","v":569298,"vw":154.02431},{"c":154.47,"h":155.055,"l":153.17,"n":23060,"o":154.57,"t":"2026-04-15T04:00:00Z","v":3388231,"vw":154.079203},{"c":156.28,"h":156.35,"l":154.19,"n":10097,"o":154.5,"t":"2026-04-16T04:00:00Z","v":474743,"vw":155.661582},{"c":158.22,"h":158.855,"l":157.16,"n":14427,"o":157.35,"t":"2026-04-17T04:00:00Z","v":826756,"vw":158.306924},{"c":158.11,"h":158.56,"l":157.66,"n":6126,"o":157.98,"t":"2026-04-20T04:00:00Z","v":463294,"vw":158.056173},{"c":158.23,"h":159.53,"l":157.88,"n":9074,"o":158.94,"t":"2026-04-21T04:00:00Z","v":571021,"vw":158.675179},{"c":159.11,"h":160.01,"l":158.615,"n":6525,"o":159.23,"t":"2026-04-22T04:00:00Z","v":428939,"vw":159.077329},{"c":159.91,"h":160.97,"l":158.48,"n":14057,"o":159.3,"t":"2026-04-23T04:00:00Z","v":808379,"vw":159.819807},{"c":162.33,"h":163.85,"l":161.88,"n":27421,"o":163.25,"t":"2026-04-24T04:00:00Z","v":2559679,"vw":162.280569},{"c":163.53,"h":164.65,"l":162.79,"n":13935,"o":163.21,"t":"2026-04-27T04:00:00Z","v":959237,"vw":163.726509},{"c":162.11,"h":162.94,"l":160.395,"n":9951,"o":161.84,"t":"2026-04-28T04:00:00Z","v":691617,"vw":161.541033},{"c":164.97,"h":164.97,"l":163.33,"n":7315,"o":163.66,"t":"2026-04-29T04:00:00Z","v":578750,"vw":164.363196},{"c":167.07,"h":167.29,"l":165.11,"n":10076,"o":165.89,"t":"2026-04-30T04:00:00Z","v":760176,"vw":166.333914},{"c":168.31,"h":169.2,"l":166.74,"n":8705,"o":166.83,"t":"2026-05-01T04:00:00Z","v":730058,"vw":168.306965},{"c":167.96,"h":169.96,"l":167.79,"n":18264,"o":168.69,"t":"2026-05-04T04:00:00Z","v":2615479,"vw":168.384314},{"c":173.91,"h":174.58,"l":170.46,"n":9433,"o":170.46,"t":"2026-05-05T04:00:00Z","v":843523,"vw":173.839118},{"c":177.36,"h":177.41,"l":174.19,"n":10510,"o":176.43,"t":"2026-05-06T04:00:00Z","v":878015,"vw":176.145203},{"c":174.81,"h":177.13,"l":173.93,"n":11729,"o":176.37,"t":"2026-05-07T04:00:00Z","v":1354728,"vw":175.217417},{"c":182.59,"h":183.01,"l":177.11,"n":12646,"o":177.11,"t":"2026-05-08T04:00:00Z","v":1004666,"vw":181.319543},{"c":185.19,"h":186.945,"l":183.825,"n":22434,"o":185.75,"t":"2026-05-11T04:00:00Z","v":1529643,"vw":184.834683},{"c":182.23,"h":183.435,"l":178.34,"n":21082,"o":183.29,"t":"2026-05-12T04:00:00Z","v":2646962,"vw":180.930666},{"c":183.86,"h":184.695,"l":182.135,"n":6842,"o":184.29,"t":"2026-05-13T04:00:00Z","v":603568,"vw":183.69322},{"c":184.16,"h":185.83,"l":183.8027,"n":10039,"o":184.18,"t":"2026-05-14T04:00:00Z","v":552152,"vw":184.799394},{"c":179.78,"h":181.33,"l":179.51,"n":10159,"o":180.96,"t":"2026-05-15T04:00:00Z","v":1115681,"vw":180.360347},{"c":178.07,"h":182.19,"l":176.39,"n":16798,"o":182.03,"t":"2026-05-18T04:00:00Z","v":1461455,"vw":177.970139},{"c":178.29,"h":180.17,"l":174.79,"n":13853,"o":176.32,"t":"2026-05-19T04:00:00Z","v":1202543,"vw":178.065229},{"c":182.69,"h":182.69,"l":180.19,"n":6367,"o":181.1,"t":"2026-05-20T04:00:00Z","v":881663,"vw":181.938306},{"c":184.92,"h":185.04,"l":181.07,"n":14685,"o":181.63,"t":"2026-05-21T04:00:00Z","v":720636,"vw":183.707545},{"c":187.33,"h":188.82,"l":185.82,"n":7267,"o":186.05,"t":"2026-05-22T04:00:00Z","v":570136,"vw":187.916257},{"c":194.55,"h":195.25,"l":190.49,"n":18982,"o":191.15,"t":"2026-05-26T04:00:00Z","v":1140873,"vw":194.118005},{"c":195.61,"h":197.07,"l":193.723,"n":10918,"o":197.04,"t":"2026-05-27T04:00:00Z","v":664603,"vw":194.898336},{"c":195.95,"h":197.35,"l":193.78,"n":8086,"o":195.815,"t":"2026-05-28T04:00:00Z","v":608347,"vw":196.185395},{"c":198.12,"h":199.74,"l":197.65,"n":8880,"o":199.03,"t":"2026-05-29T04:00:00Z","v":544374,"vw":198.401898},{"c":201.48,"h":202.26,"l":199.16,"n":26144,"o":199.2,"t":"2026-06-01T04:00:00Z","v":3497913,"vw":201.4534},{"c":203.7,"h":204.35,"l":201.55,"n":9220,"o":202.96,"t":"2026-06-02T04:00:00Z","v":479089,"vw":202.911901},{"c":202.85,"h":203.59,"l":201.43,"n":11192,"o":203.32,"t":"2026-06-03T04:00:00Z","v":594836,"vw":202.835174},{"c":200.24,"h":201.8,"l":199.37,"n":13643,"o":200.61,"t":"2026-06-04T04:00:00Z","v":753185,"vw":201.011443},{"c":191.92,"h":197.9,"l":191.63,"n":17405,"o":197.4,"t":"2026-06-05T04:00:00Z","v":1065442,"vw":194.202112},{"c":195.57,"h":197.28,"l":194.585,"n":12406,"o":195.59,"t":"2026-06-08T04:00:00Z","v":777768,"vw":195.809951},{"c":194.81,"h":198.09,"l":188.86,"n":20312,"o":197.535,"t":"2026-06-09T04:00:00Z","v":1500769,"vw":192.562132},{"c":190.61,"h":195.43,"l":190.33,"n":15529,"o":192.79,"t":"2026-06-10T04:00:00Z","v":1172409,"vw":192.587099},{"c":197.58,"h":197.79,"l":191.03,"n":19672,"o":191.24,"t":"2026-06-11T04:00:00Z","v":1219904,"vw":194.410237},{"c":198.38,"h":199.73,"l":196.44,"n":13350,"o":197.05,"t":"2026-06-12T04:00:00Z","v":851293,"vw":198.658549},{"c":202.34,"h":203.1,"l":201.62,"n":11591,"o":202.16,"t":"2026-06-15T04:00:00Z","v":775881,"vw":202.328631},{"c":198.66,"h":203.86,"l":198.55,"n":11866,"o":203.02,"t":"2026-06-16T04:00:00Z","v":712654,"vw":200.500339},{"c":196.43,"h":200.5725,"l":196.25,"n":14683,"o":200.46,"t":"2026-06-17T04:00:00Z","v":1340036,"vw":198.79791},{"c":199.92,"h":201.24,"l":199.01,"n":9967,"o":200.16,"t":"2026-06-18T04:00:00Z","v":672486,"vw":200.235962},{"c":204.17,"h":204.51,"l":202.83,"n":18614,"o":203.31,"t":"2026-06-22T04:00:00Z","v":10962111,"vw":203.663727},{"c":197.11,"h":200.08,"l":196,"n":18176,"o":197.15,"t":"2026-06-23T04:00:00Z","v":1047621,"vw":197.648005},{"c":196.64,"h":198.47,"l":193.99,"n":16136,"o":198.14,"t":"2026-06-24T04:00:00Z","v":10152295,"vw":196.145222},{"c":204.59,"h":206.57,"l":201.2704,"n":35684,"o":205.77,"t":"2026-06-25T04:00:00Z","v":2980661,"vw":204.423623},{"c":200.09,"h":203.675,"l":199.77,"n":20514,"o":200.44,"t":"2026-06-26T04:00:00Z","v":1457242,"vw":201.455692},{"c":200.87,"h":200.97,"l":195.09,"n":39029,"o":200.91,"t":"2026-06-29T04:00:00Z","v":3587427,"vw":199.649114},{"c":199.81,"h":201.02,"l":199.18,"n":13325,"o":200.37,"t":"2026-06-30T04:00:00Z","v":1446191,"vw":200.152397},{"c":195.47,"h":197.92,"l":195.29,"n":18914,"o":196.94,"t":"2026-07-01T04:00:00Z","v":1781983,"vw":196.557094},{"c":192.97,"h":197.7299,"l":190.4,"n":33559,"o":196.33,"t":"2026-07-02T04:00:00Z","v":3474822,"vw":192.117045},{"c":194,"h":195.39,"l":193.76,"n":8903,"o":194.33,"t":"2026-07-06T04:00:00Z","v":749335,"vw":194.521272},{"c":191.87,"h":192.8,"l":190.13,"n":9254,"o":191.61,"t":"2026-07-07T04:00:00Z","v":603462,"vw":191.322396},{"c":191.46,"h":192.35,"l":189.51,"n":10710,"o":189.84,"t":"2026-07-08T04:00:00Z","v":1075022,"vw":191.212289},{"c":195.1,"h":196.98,"l":194.425,"n":9510,"o":195,"t":"2026-07-09T04:00:00Z","v":1201832,"vw":196.12327},{"c":195.37,"h":196.332,"l":194.17,"n":5655,"o":194.17,"t":"2026-07-10T04:00:00Z","v":435776,"vw":195.501604},{"c":193.78,"h":194.42,"l":192.415,"n":9610,"o":193.435,"t":"2026-07-13T04:00:00Z","v":732652,"vw":193.516918},{"c":195.3,"h":196.48,"l":194.36,"n":7968,"o":195.88,"t":"2026-07-14T04:00:00Z","v":1077422,"vw":195.160543},{"c":191.25,"h":195.39,"l":189.53,"n":18589,"o":195.39,"t":"2026-07-15T04:00:00Z","v":3224940,"vw":191.504443},{"c":189.91,"h":191.07,"l":189,"n":36035,"o":189.75,"t":"2026-07-16T04:00:00Z","v":714325,"vw":189.672429},{"c":189.35,"h":192.0699,"l":187.89,"n":7664,"o":188.02,"t":"2026-07-17T04:00:00Z","v":473218,"vw":190.329198},{"c":188.97,"h":191.31,"l":188.67,"n":5947,"o":191.18,"t":"2026-07-20T04:00:00Z","v":554883,"vw":190.061322},{"c":195.08,"h":195.38,"l":191.99,"n":6267,"o":192.13,"t":"2026-07-21T04:00:00Z","v":408849,"vw":194.455397},{"c":195.49,"h":197.06,"l":194.38,"n":5610,"o":194.63,"t":"2026-07-22T04:00:00Z","v":367697,"vw":196.158716},{"c":195.6,"h":197.01,"l":194.61,"n":7659,"o":195.36,"t":"2026-07-23T04:00:00Z","v":640542,"vw":195.669426},{"c":194.64,"h":196.04,"l":193.67,"n":5912,"o":194.58,"t":"2026-07-24T04:00:00Z","v":430459,"vw":194.85107},{"c":195.36,"h":196.73,"l":192.76,"n":6159,"o":196.25,"t":"2026-07-27T04:00:00Z","v":410534,"vw":194.609806},{"c":193.61,"h":194.13,"l":191.6195,"n":5906,"o":193.2,"t":"2026-07-28T04:00:00Z","v":397557,"vw":193.109433},{"c":188.17,"h":194.4,"l":188.13,"n":9947,"o":194.11,"t":"2026-07-29T04:00:00Z","v":869310,"vw":190.822812},{"c":193.33,"h":193.49,"l":188.94,"n":18347,"o":189.88,"t":"2026-07-30T04:00:00Z","v":1451420,"vw":191.960311},{"c":191.14,"h":195.71,"l":190.35,"n":10720,"o":195.4,"t":"2026-07-31T04:00:00Z","v":1039656,"vw":191.803457},{"c":192.91,"h":193.21,"l":189.86,"n":8291,"o":190.9,"t":"2026-08-03T04:00:00Z","v":715623,"vw":191.891936},{"c":198,"h":198.55,"l":194.06,"n":6192,"o":194.655,"t":"2026-08-04T04:00:00Z","v":411467,"vw":197.251915},{"c":197.34,"h":199.395,"l":197.25,"n":7866,"o":197.93,"t":"2026-08-05T04:00:00Z","v":630573,"vw":198.284535},{"c":196.2,"h":198.005,"l":194,"n":6917,"o":195.45,"t":"2026-08-06T04:00:00Z","v":496201,"vw":196.584303},{"c":197.63,"h":197.89,"l":195.14,"n":7328,"o":197.89,"t":"2026-08-07T04:00:00Z","v":1434053,"vw":196.819033},{"c":197.49,"h":198.68,"l":196.24,"n":6182,"o":197.23,"t":"2026-08-10T04:00:00Z","v":369760,"vw":198.044361},{"c":197.77,"h":198.17,"l":196.73,"n":10386,"o":198.1,"t":"2026-08-11T04:00:00Z","v":697142,"vw":197.37121},{"c":200.26,"h":200.86,"l":199.515,"n":7431,"o":199.99,"t":"2026-08-12T04:00:00Z","v":370168,"vw":200.272401},{"c":202.88,"h":203.39,"l":200.31,"n":7584,"o":200.34,"t":"2026-08-13T04:00:00Z","v":430502,"vw":202.59451},{"c":204.08,"h":204.5776,"l":203.09,"n":8865,"o":204.38,"t":"2026-08-14T04:00:00Z","v":555720,"vw":203.802148},{"c":204.03,"h":205.955,"l":203.97,"n":6562,"o":204.91,"t":"2026-08-17T04:00:00Z","v":366904,"vw":204.928136},{"c":200.57,"h":203.045,"l":200.45,"n":7387,"o":201.89,"t":"2026-08-18T04:00:00Z","v":539171,"vw":201.157737},{"c":201.01,"h":202.655,"l":200.5,"n":6490,"o":202.08,"t":"2026-08-19T04:00:00Z","v":352094,"vw":201.396074},{"c":201.6,"h":202.22,"l":200.41,"n":8115,"o":200.54,"t":"2026-08-20T04:00:00Z","v":359232,"vw":201.329633},{"c":202.52,"h":203.43,"l":202.16,"n":5334,"o":202.97,"t":"2026-08-21T04:00:00Z","v":170534,"vw":202.640558},{"c":200.13,"h":201.29,"l":199.02,"n":10169,"o":201.29,"t":"2026-08-24T04:00:00Z","v":529464,"vw":199.92156},{"c":201.17,"h":201.53,"l":200.005,"n":12009,"o":201.075,"t":"2026-08-25T04:00:00Z","v":778964,"vw":200.771329},{"c":201.85,"h":202.33,"l":200.57,"n":6210,"o":200.57,"t":"2026-08-26T04:00:00Z","v":292915,"vw":201.760265},{"c":201.3,"h":203.03,"l":200.51,"n":7900,"o":203.03,"t":"2026-08-27T04:00:00Z","v":438000,"vw":201.055942},{"c":201.29,"h":202.38,"l":200.32,"n":6674,"o":201.47,"t":"2026-08-28T04:00:00Z","v":347914,"vw":201.315112},{"c":201.54,"h":201.83,"l":200.39,"n":8647,"o":200.39,"t":"2026-08-31T04:00:00Z","v":691520,"vw":201.310988},{"c":199.71,"h":201.665,"l":198.74,"n":7913,"o":200.89,"t":"2026-09-01T04:00:00Z","v":573092,"vw":199.9384},{"c":202.08,"h":202.23,"l":200.33,"n":6634,"o":200.42,"t":"2026-09-02T04:00:00Z","v":385205,"vw":201.55292},{"c":203.87,"h":203.87,"l":200.86,"n":7067,"o":202.44,"t":"2026-09-03T04:00:00Z","v":466790,"vw":202.667158},{"c":205.51,"h":205.59,"l":203.34,"n":6171,"o":203.81,"t":"2026-09-04T04:00:00Z","v":348980,"vw":204.978494},{"c":203.25,"h":206.22,"l":203.08,"n":5829,"o":206.22,"t":"2026-09-08T04:00:00Z","v":360552,"vw":204.327404},{"c":203.3,"h":204.92,"l":202.93,"n":5358,"o":203.2,"t":"2026-09-09T04:00:00Z","v":261955,"vw":203.74481},{"c":200.89,"h":202.06,"l":200.7,"n":7993,"o":201.78,"t":"2026-09-10T04:00:00Z","v":643156,"vw":201.221159},{"c":203.19,"h":203.37,"l":202.365,"n":7398,"o":202.55,"t":"2026-09-11T04:00:00Z","v":483245,"vw":202.905349},{"c":200.64,"h":201.43,"l":199.5,"n":10240,"o":199.57,"t":"2026-09-14T04:00:00Z","v":967292,"vw":200.670674},{"c":199.43,"h":200.68,"l":199.095,"n":8149,"o":199.99,"t":"2026-09-15T04:00:00Z","v":662209,"vw":199.668088},{"c":196.69,"h":199.75,"l":195.34,"n":10227,"o":199.75,"t":"2026-09-16T04:00:00Z","v":1209304,"vw":198.310032},{"c":200.21,"h":200.79,"l":199.52,"n":6920,"o":199.65,"t":"2026-09-17T04:00:00Z","v":539722,"vw":200.443062},{"c":199.86,"h":200.2,"l":198.38,"n":7773,"o":200.2,"t":"2026-09-18T04:00:00Z","v":358139,"vw":199.365739},{"c":201.95,"h":202.56,"l":200.715,"n":6893,"o":202.17,"t":"2026-09-21T04:00:00Z","v":372690,"vw":201.895659},{"c":202.7,"h":203.29,"l":201.635,"n":6105,"o":202.05,"t":"2026-09-22T04:00:00Z","v":500315,"vw":202.468414},{"c":201.1,"h":202.94,"l":201,"n":5858,"o":202.89,"t":"2026-09-23T04:00:00Z","v":599330,"vw":201.730045},{"c":200.45,"h":200.91,"l":199.19,"n":6897,"o":200,"t":"2026-09-24T04:00:00Z","v":700008,"vw":200.061768},{"c":201.63,"h":202.05,"l":200.38,"n":4467,"o":201.55,"t":"2026-09-25T04:00:00Z","v":361777,"vw":201.234777},{"c":198.71,"h":200.95,"l":197.995,"n":4751,"o":200.95,"t":"2026-09-28T04:00:00Z","v":266881,"vw":198.945627},{"c":198.61,"h":199.94,"l":198.04,"n":5877,"o":199.94,"t":"2026-09-29T04:00:00Z","v":425554,"vw":198.875075},{"c":198,"h":200.26,"l":197.9,"n":9613,"o":200.26,"t":"2026-09-30T04:00:00Z","v":1062314,"vw":198.659407},{"c":200.36,"h":200.42,"l":195.79,"n":12989,"o":198.07,"t":"2026-10-01T04:00:00Z","v":991373,"vw":198.549615},{"c":200.2,"h":202.03,"l":199.72,"n":12727,"o":202.03,"t":"2026-10-02T04:00:00Z","v":823911,"vw":200.523834},{"c":199.76,"h":200.13,"l":198.39,"n":11010,"o":200.13,"t":"2026-10-05T04:00:00Z","v":667085,"vw":199.51625},{"c":200.22,"h":201.29,"l":199.88,"n":8673,"o":200.41,"t":"2026-10-06T04:00:00Z","v":307376,"vw":200.643614},{"c":201.1,"h":201.655,"l":198.07,"n":9938,"o":198.42,"t":"2026-10-07T04:00:00Z","v":537968,"vw":200.646964},{"c":200.12,"h":200.79,"l":199.08,"n":9541,"o":200.295,"t":"2026-10-08T04:00:00Z","v":468061,"vw":200.021505},{"c":199.515,"h":200.62,"l":198.475,"n":4999,"o":200.62,"t":"2026-10-09T04:00:00Z","v":359820,"vw":199.262095},{"c":197.86,"h":198.83,"l":197.2301,"n":4748,"o":198.83,"t":"2026-10-12T04:00:00Z","v":271346,"vw":197.767709},{"c":196.51,"h":196.8,"l":195.32,"n":5241,"o":195.36,"t":"2026-10-13T04:00:00Z","v":373739,"vw":195.842781},{"c":193.46,"h":194.82,"l":192.93,"n":6353,"o":194.81,"t":"2026-10-14T04:00:00Z","v":522233,"vw":193.70025},{"c":195.51,"h":195.63,"l":191.395,"n":7537,"o":191.52,"t":"2026-10-15T04:00:00Z","v":556612,"vw":193.903243},{"c":192.25,"h":195.375,"l":192.06,"n":5202,"o":195.165,"t":"2026-10-16T04:00:00Z","v":295007,"vw":193.170086},{"c":192.64,"h":194.309,"l":192.48,"n":5980,"o":193.91,"t":"2026-10-19T04:00:00Z","v":387855,"vw":193.310169},{"c":193.78,"h":195.08,"l":191.02,"n":5919,"o":191.37,"t":"2026-10-20T04:00:00Z","v":401826,"vw":194.054426},{"c":194.48,"h":195.325,"l":193.48,"n":5257,"o":195.24,"t":"2026-10-21T04:00:00Z","v":1612892,"vw":194.381955},{"c":193.8,"h":195.1701,"l":192.09,"n":6648,"o":192.205,"t":"2026-10-22T04:00:00Z","v":462492,"vw":193.444374}],"volatilityBars":[{"c":202.33,"h":202.54,"l":201.91,"n":274,"o":202.17,"t":"2026-09-21T13:30:00Z","v":40895,"vw":202.330457},{"c":201.42,"h":202.2,"l":201.42,"n":187,"o":202.2,"t":"2026-09-21T13:45:00Z","v":11656,"vw":201.784672},{"c":200.79,"h":201.52,"l":200.715,"n":231,"o":201.52,"t":"2026-09-21T14:00:00Z","v":8994,"vw":201.066987},{"c":201.33,"h":201.41,"l":200.82,"n":140,"o":200.82,"t":"2026-09-21T14:15:00Z","v":5720,"vw":201.174671},{"c":201.2,"h":201.34,"l":201.17,"n":184,"o":201.29,"t":"2026-09-21T14:30:00Z","v":9259,"vw":201.262166},{"c":201.21,"h":201.36,"l":201.07,"n":215,"o":201.22,"t":"2026-09-21T14:45:00Z","v":5838,"vw":201.243962},{"c":201.41,"h":201.48,"l":201.28,"n":225,"o":201.28,"t":"2026-09-21T15:00:00Z","v":46659,"vw":201.375014},{"c":201.62,"h":201.725,"l":201.45,"n":550,"o":201.48,"t":"2026-09-21T15:15:00Z","v":35626,"vw":201.556569},{"c":201.56,"h":201.78,"l":201.48,"n":250,"o":201.675,"t":"2026-09-21T15:30:00Z","v":17289,"vw":201.595617},{"c":201.47,"h":201.6815,"l":201.46,"n":96,"o":201.62,"t":"2026-09-21T15:45:00Z","v":4904,"vw":201.561618},{"c":201.705,"h":201.795,"l":201.55,"n":183,"o":201.58,"t":"2026-09-21T16:00:00Z","v":7093,"vw":201.670972},{"c":201.85,"h":201.85,"l":201.7,"n":156,"o":201.73,"t":"2026-09-21T16:15:00Z","v":5649,"vw":201.757948},{"c":201.6225,"h":201.95,"l":201.6225,"n":158,"o":201.82,"t":"2026-09-21T16:30:00Z","v":4833,"vw":201.789535},{"c":201.84,"h":201.84,"l":201.64,"n":143,"o":201.64,"t":"2026-09-21T16:45:00Z","v":5110,"vw":201.736884},{"c":201.81,"h":201.87,"l":201.71,"n":138,"o":201.84,"t":"2026-09-21T17:00:00Z","v":7544,"vw":201.81001},{"c":201.98,"h":201.98,"l":201.8,"n":67,"o":201.8,"t":"2026-09-21T17:15:00Z","v":2063,"vw":201.930545},{"c":201.81,"h":201.98,"l":201.79,"n":183,"o":201.96,"t":"2026-09-21T17:30:00Z","v":9260,"vw":201.890976},{"c":201.74,"h":201.83,"l":201.72,"n":125,"o":201.83,"t":"2026-09-21T17:45:00Z","v":5027,"vw":201.752361},{"c":201.86,"h":201.94,"l":201.76,"n":182,"o":201.76,"t":"2026-09-21T18:00:00Z","v":9320,"vw":201.88219},{"c":202.13,"h":202.13,"l":202.015,"n":144,"o":202.07,"t":"2026-09-21T18:15:00Z","v":8676,"vw":202.072438},{"c":202.18,"h":202.21,"l":202.08,"n":185,"o":202.12,"t":"2026-09-21T18:30:00Z","v":8383,"vw":202.165172},{"c":202.47,"h":202.47,"l":202.22,"n":222,"o":202.25,"t":"2026-09-21T18:45:00Z","v":7942,"vw":202.353178},{"c":202.3696,"h":202.56,"l":202.23,"n":442,"o":202.53,"t":"2026-09-21T19:00:00Z","v":24895,"vw":202.344704},{"c":201.99,"h":202.37,"l":201.99,"n":257,"o":202.37,"t":"2026-09-21T19:15:00Z","v":12867,"vw":202.239674},{"c":202.3075,"h":202.31,"l":201.96,"n":237,"o":201.97,"t":"2026-09-21T19:30:00Z","v":13589,"vw":202.173365},{"c":201.9,"h":202.33,"l":201.87,"n":891,"o":202.27,"t":"2026-09-21T19:45:00Z","v":42905,"vw":202.024765},{"c":201.95,"h":201.95,"l":201.95,"n":8,"o":201.95,"t":"2026-09-21T20:00:00Z","v":2301,"vw":201.95},{"c":202.14,"h":202.3455,"l":201.82,"n":111,"o":202.05,"t":"2026-09-22T13:30:00Z","v":5879,"vw":202.109405},{"c":202.75,"h":202.81,"l":202.4,"n":126,"o":202.4,"t":"2026-09-22T13:45:00Z","v":4745,"vw":202.572053},{"c":203.05,"h":203.29,"l":202.73,"n":206,"o":202.805,"t":"2026-09-22T14:00:00Z","v":7803,"vw":203.013552},{"c":202.58,"h":202.91,"l":202.54,"n":234,"o":202.91,"t":"2026-09-22T14:15:00Z","v":82740,"vw":202.689631},{"c":202.08,"h":202.67,"l":202.08,"n":329,"o":202.51,"t":"2026-09-22T14:30:00Z","v":15115,"vw":202.454271},{"c":202.015,"h":202.16,"l":201.87,"n":185,"o":202.01,"t":"2026-09-22T14:45:00Z","v":7295,"vw":202.043916},{"c":202.11,"h":202.12,"l":201.895,"n":123,"o":202.12,"t":"2026-09-22T15:00:00Z","v":4963,"vw":202.059524},{"c":201.76,"h":201.875,"l":201.76,"n":44,"o":201.875,"t":"2026-09-22T15:15:00Z","v":2035,"vw":201.820673},{"c":201.655,"h":201.88,"l":201.635,"n":93,"o":201.7,"t":"2026-09-22T15:30:00Z","v":20809,"vw":201.811188},{"c":201.86,"h":201.93,"l":201.65,"n":82,"o":201.7395,"t":"2026-09-22T15:45:00Z","v":5202,"vw":201.829285},{"c":202.2,"h":202.31,"l":201.9494,"n":177,"o":202.05,"t":"2026-09-22T16:00:00Z","v":13362,"vw":202.099346},{"c":202.015,"h":202.26,"l":202.015,"n":157,"o":202.1639,"t":"2026-09-22T16:15:00Z","v":7068,"vw":202.107189},{"c":202.095,"h":202.24,"l":202.05,"n":158,"o":202.23,"t":"2026-09-22T16:30:00Z","v":5259,"vw":202.203406},{"c":202.26,"h":202.39,"l":202.095,"n":567,"o":202.165,"t":"2026-09-22T16:45:00Z","v":80354,"vw":202.234972},{"c":202.16,"h":202.2699,"l":202.15,"n":51,"o":202.25,"t":"2026-09-22T17:00:00Z","v":2243,"vw":202.223523},{"c":202.26,"h":202.26,"l":202.05,"n":89,"o":202.08,"t":"2026-09-22T17:15:00Z","v":3893,"vw":202.119724},{"c":202.55,"h":202.55,"l":202.28,"n":100,"o":202.4,"t":"2026-09-22T17:30:00Z","v":3746,"vw":202.386466},{"c":202.61,"h":202.71,"l":202.4438,"n":153,"o":202.555,"t":"2026-09-22T17:45:00Z","v":6506,"vw":202.560522},{"c":202.51,"h":202.565,"l":202.44,"n":151,"o":202.49,"t":"2026-09-22T18:00:00Z","v":6670,"vw":202.525587},{"c":202.58,"h":202.66,"l":202.48,"n":105,"o":202.54,"t":"2026-09-22T18:15:00Z","v":7943,"vw":202.549558},{"c":202.53,"h":202.555,"l":202.415,"n":81,"o":202.47,"t":"2026-09-22T18:30:00Z","v":2209,"vw":202.482903},{"c":202.57,"h":202.67,"l":202.481,"n":136,"o":202.53,"t":"2026-09-22T18:45:00Z","v":14996,"vw":202.560532},{"c":202.58,"h":202.685,"l":202.57,"n":200,"o":202.62,"t":"2026-09-22T19:00:00Z","v":9704,"vw":202.643672},{"c":202.61,"h":202.75,"l":202.5414,"n":121,"o":202.615,"t":"2026-09-22T19:15:00Z","v":9751,"vw":202.63733},{"c":202.86,"h":202.91,"l":202.625,"n":233,"o":202.625,"t":"2026-09-22T19:30:00Z","v":8685,"vw":202.83405},{"c":202.77,"h":203.06,"l":202.75,"n":785,"o":202.985,"t":"2026-09-22T19:45:00Z","v":44218,"vw":202.886412},{"c":202.7,"h":202.7,"l":202.7,"n":9,"o":202.7,"t":"2026-09-22T20:00:00Z","v":26619,"vw":202.7},{"c":202.055,"h":202.94,"l":202.055,"n":152,"o":202.89,"t":"2026-09-23T13:30:00Z","v":11814,"vw":202.755739},{"c":202.14,"h":202.14,"l":201.77,"n":99,"o":202.0561,"t":"2026-09-23T13:45:00Z","v":7807,"vw":201.913941},{"c":201.95,"h":202.26,"l":201.84,"n":186,"o":202.22,"t":"2026-09-23T14:00:00Z","v":15829,"vw":202.083619},{"c":201.59,"h":202.21,"l":201.525,"n":114,"o":202.17,"t":"2026-09-23T14:15:00Z","v":7187,"vw":201.787716},{"c":201.86,"h":202.125,"l":201.64,"n":206,"o":201.79,"t":"2026-09-23T14:30:00Z","v":14142,"vw":201.75675},{"c":201.99,"h":202.14,"l":201.71,"n":277,"o":201.85,"t":"2026-09-23T14:45:00Z","v":19873,"vw":201.952644},{"c":202.005,"h":202.005,"l":201.765,"n":203,"o":201.9601,"t":"2026-09-23T15:00:00Z","v":15430,"vw":201.925117},{"c":202.225,"h":202.27,"l":202,"n":165,"o":202.02,"t":"2026-09-23T15:15:00Z","v":15754,"vw":202.173314},{"c":202.13,"h":202.13,"l":201.95,"n":203,"o":202,"t":"2026-09-23T15:30:00Z","v":30871,"vw":201.980367},{"c":201.975,"h":202.12,"l":201.78,"n":195,"o":202.12,"t":"2026-09-23T15:45:00Z","v":10199,"vw":201.934796},{"c":201.95,"h":201.99,"l":201.904,"n":101,"o":201.99,"t":"2026-09-23T16:00:00Z","v":2791,"vw":201.938732},{"c":201.965,"h":201.97,"l":201.85,"n":81,"o":201.92,"t":"2026-09-23T16:15:00Z","v":3758,"vw":201.884556},{"c":201.69,"h":202.08,"l":201.675,"n":197,"o":202,"t":"2026-09-23T16:30:00Z","v":12164,"vw":201.78252},{"c":201.4,"h":201.72,"l":201.31,"n":241,"o":201.7,"t":"2026-09-23T16:45:00Z","v":10349,"vw":201.475796},{"c":201.3,"h":201.4,"l":201.09,"n":252,"o":201.39,"t":"2026-09-23T17:00:00Z","v":15503,"vw":201.240128},{"c":201.48,"h":201.68,"l":201.32,"n":197,"o":201.32,"t":"2026-09-23T17:15:00Z","v":7621,"vw":201.531674},{"c":201.88,"h":201.88,"l":201.43,"n":170,"o":201.43,"t":"2026-09-23T17:30:00Z","v":8570,"vw":201.621219},{"c":202.035,"h":202.035,"l":201.79,"n":137,"o":201.9551,"t":"2026-09-23T17:45:00Z","v":7041,"vw":201.903817},{"c":201.72,"h":202.06,"l":201.71,"n":159,"o":202.04,"t":"2026-09-23T18:00:00Z","v":12816,"vw":201.900217},{"c":201.6,"h":201.74,"l":201.6,"n":158,"o":201.74,"t":"2026-09-23T18:15:00Z","v":14264,"vw":201.675439},{"c":201.38,"h":201.63,"l":201.38,"n":283,"o":201.61,"t":"2026-09-23T18:30:00Z","v":33709,"vw":201.585059},{"c":201.39,"h":201.405,"l":201.31,"n":117,"o":201.365,"t":"2026-09-23T18:45:00Z","v":4449,"vw":201.364089},{"c":201.27,"h":201.44,"l":201.2357,"n":265,"o":201.35,"t":"2026-09-23T19:00:00Z","v":16496,"vw":201.386384},{"c":201.23,"h":201.27,"l":201.16,"n":258,"o":201.21,"t":"2026-09-23T19:15:00Z","v":74771,"vw":201.20559},{"c":201.35,"h":201.4191,"l":201.27,"n":195,"o":201.27,"t":"2026-09-23T19:30:00Z","v":63971,"vw":201.315751},{"c":201.12,"h":201.3461,"l":201,"n":565,"o":201.23,"t":"2026-09-23T19:45:00Z","v":75584,"vw":201.143429},{"c":201.1,"h":201.1,"l":201.1,"n":6,"o":201.1,"t":"2026-09-23T20:00:00Z","v":3481,"vw":201.1},{"c":199.675,"h":200.34,"l":199.66,"n":112,"o":200,"t":"2026-09-24T13:30:00Z","v":6542,"vw":199.994794},{"c":199.77,"h":200.1325,"l":199.72,"n":37,"o":199.73,"t":"2026-09-24T13:45:00Z","v":1816,"vw":199.829447},{"c":200.0275,"h":200.03,"l":199.7449,"n":112,"o":199.745,"t":"2026-09-24T14:00:00Z","v":4227,"vw":199.911722},{"c":199.97,"h":199.97,"l":199.85,"n":66,"o":199.945,"t":"2026-09-24T14:15:00Z","v":3014,"vw":199.930267},{"c":199.9,"h":200.24,"l":199.89,"n":775,"o":199.95,"t":"2026-09-24T14:30:00Z","v":119816,"vw":200.076152},{"c":199.58,"h":199.94,"l":199.52,"n":279,"o":199.84,"t":"2026-09-24T14:45:00Z","v":34065,"vw":199.766661},{"c":199.455,"h":199.65,"l":199.43,"n":339,"o":199.62,"t":"2026-09-24T15:00:00Z","v":12858,"vw":199.56801},{"c":199.5651,"h":199.69,"l":199.42,"n":184,"o":199.42,"t":"2026-09-24T15:15:00Z","v":8807,"vw":199.529263},{"c":199.61,"h":199.61,"l":199.42,"n":103,"o":199.48,"t":"2026-09-24T15:30:00Z","v":6624,"vw":199.533001},{"c":199.44,"h":199.6,"l":199.4,"n":107,"o":199.59,"t":"2026-09-24T15:45:00Z","v":124966,"vw":199.500612},{"c":199.465,"h":199.465,"l":199.19,"n":109,"o":199.42,"t":"2026-09-24T16:00:00Z","v":6006,"vw":199.303748},{"c":200.34,"h":200.5,"l":199.52,"n":318,"o":199.52,"t":"2026-09-24T16:15:00Z","v":17357,"vw":199.918796},{"c":200.81,"h":200.91,"l":200.1804,"n":101,"o":200.32,"t":"2026-09-24T16:30:00Z","v":6205,"vw":200.360583},{"c":200.59,"h":200.74,"l":200.395,"n":591,"o":200.395,"t":"2026-09-24T16:45:00Z","v":110056,"vw":200.574268},{"c":200.5,"h":200.72,"l":200.32,"n":344,"o":200.59,"t":"2026-09-24T17:00:00Z","v":20173,"vw":200.478599},{"c":200.41,"h":200.53,"l":200.27,"n":324,"o":200.45,"t":"2026-09-24T17:15:00Z","v":24208,"vw":200.398163},{"c":200.155,"h":200.51,"l":200.12,"n":202,"o":200.45,"t":"2026-09-24T17:30:00Z","v":14524,"vw":200.334212},{"c":200.225,"h":200.2769,"l":200.1125,"n":34,"o":200.2769,"t":"2026-09-24T17:45:00Z","v":3356,"vw":200.206553},{"c":200.2,"h":200.28,"l":199.9,"n":110,"o":200.28,"t":"2026-09-24T18:00:00Z","v":5674,"vw":200.12769},{"c":200.48,"h":200.48,"l":200.18,"n":69,"o":200.18,"t":"2026-09-24T18:15:00Z","v":4978,"vw":200.331989},{"c":200.29,"h":200.6,"l":200.2,"n":111,"o":200.42,"t":"2026-09-24T18:30:00Z","v":10040,"vw":200.336148},{"c":200.69,"h":200.705,"l":200.2675,"n":132,"o":200.325,"t":"2026-09-24T18:45:00Z","v":8319,"vw":200.538421},{"c":200.37,"h":200.71,"l":200.24,"n":202,"o":200.7,"t":"2026-09-24T19:00:00Z","v":9847,"vw":200.438238},{"c":200.58,"h":200.625,"l":200.34,"n":364,"o":200.34,"t":"2026-09-24T19:15:00Z","v":29083,"vw":200.526646},{"c":200.52,"h":200.695,"l":200.47,"n":403,"o":200.53,"t":"2026-09-24T19:30:00Z","v":46404,"vw":200.599827},{"c":200.51,"h":200.61,"l":200.48,"n":636,"o":200.53,"t":"2026-09-24T19:45:00Z","v":34133,"vw":200.542109},{"c":200.45,"h":200.45,"l":200.45,"n":6,"o":200.45,"t":"2026-09-24T20:00:00Z","v":5015,"vw":200.45},{"c":203.39,"h":203.39,"l":203.39,"n":1,"o":203.39,"t":"2026-09-25T12:00:00Z","v":200,"vw":203.39},{"c":201.68,"h":202.05,"l":201.34,"n":126,"o":201.55,"t":"2026-09-25T13:30:00Z","v":7735,"vw":201.620235},{"c":201.34,"h":201.595,"l":201.255,"n":51,"o":201.48,"t":"2026-09-25T13:45:00Z","v":2300,"vw":201.38735},{"c":200.955,"h":201.41,"l":200.86,"n":65,"o":201.41,"t":"2026-09-25T14:00:00Z","v":3625,"vw":201.064856},{"c":200.91,"h":200.91,"l":200.38,"n":604,"o":200.85,"t":"2026-09-25T14:15:00Z","v":107714,"vw":200.580135},{"c":201.15,"h":201.19,"l":200.87,"n":76,"o":200.94,"t":"2026-09-25T14:30:00Z","v":4271,"vw":201.046395},{"c":201.33,"h":201.365,"l":201.025,"n":125,"o":201.21,"t":"2026-09-25T14:45:00Z","v":5644,"vw":201.220169},{"c":201.39,"h":201.5997,"l":201.28,"n":96,"o":201.355,"t":"2026-09-25T15:00:00Z","v":14568,"vw":201.351451},{"c":201.42,"h":201.535,"l":201.3,"n":74,"o":201.4551,"t":"2026-09-25T15:15:00Z","v":3907,"vw":201.456416},{"c":200.99,"h":201.5,"l":200.99,"n":171,"o":201.42,"t":"2026-09-25T15:30:00Z","v":7956,"vw":201.236885},{"c":201.34,"h":201.34,"l":200.805,"n":110,"o":200.94,"t":"2026-09-25T15:45:00Z","v":7374,"vw":200.974998},{"c":201.675,"h":201.8604,"l":201.37,"n":124,"o":201.37,"t":"2026-09-25T16:00:00Z","v":33881,"vw":201.480262},{"c":201.81,"h":201.895,"l":201.535,"n":180,"o":201.755,"t":"2026-09-25T16:15:00Z","v":14067,"vw":201.689702},{"c":201.75,"h":201.97,"l":201.51,"n":263,"o":201.78,"t":"2026-09-25T16:30:00Z","v":20456,"vw":201.722447},{"c":201.71,"h":201.71,"l":201.53,"n":123,"o":201.71,"t":"2026-09-25T16:45:00Z","v":9113,"vw":201.650839},{"c":201.86,"h":201.91,"l":201.7,"n":86,"o":201.7,"t":"2026-09-25T17:00:00Z","v":5989,"vw":201.769141},{"c":201.7328,"h":201.885,"l":201.685,"n":53,"o":201.885,"t":"2026-09-25T17:15:00Z","v":2973,"vw":201.833613},{"c":201.82,"h":201.82,"l":201.57,"n":66,"o":201.74,"t":"2026-09-25T17:30:00Z","v":3436,"vw":201.661539},{"c":201.69,"h":201.79,"l":201.57,"n":76,"o":201.79,"t":"2026-09-25T17:45:00Z","v":5581,"vw":201.694194},{"c":201.76,"h":201.76,"l":201.59,"n":94,"o":201.68,"t":"2026-09-25T18:00:00Z","v":4895,"vw":201.682033},{"c":201.79,"h":201.84,"l":201.67,"n":124,"o":201.7846,"t":"2026-09-25T18:15:00Z","v":6102,"vw":201.758485},{"c":201.6,"h":201.88,"l":201.59,"n":59,"o":201.865,"t":"2026-09-25T18:30:00Z","v":2717,"vw":201.720974},{"c":201.705,"h":201.72,"l":201.58,"n":74,"o":201.68,"t":"2026-09-25T18:45:00Z","v":3501,"vw":201.680189},{"c":201.85,"h":201.8699,"l":201.57,"n":149,"o":201.73,"t":"2026-09-25T19:00:00Z","v":10460,"vw":201.740366},{"c":201.66,"h":201.852,"l":201.65,"n":101,"o":201.852,"t":"2026-09-25T19:15:00Z","v":8464,"vw":201.692002},{"c":201.72,"h":201.735,"l":201.42,"n":139,"o":201.6,"t":"2026-09-25T19:30:00Z","v":10180,"vw":201.572966},{"c":201.58,"h":201.9,"l":201.55,"n":778,"o":201.74,"t":"2026-09-25T19:45:00Z","v":41134,"vw":201.70036},{"c":201.63,"h":201.63,"l":201.63,"n":5,"o":201.63,"t":"2026-09-25T20:00:00Z","v":6619,"vw":201.63},{"c":200.35,"h":200.35,"l":200.35,"n":1,"o":200.35,"t":"2026-09-28T11:15:00Z","v":200,"vw":200.35},{"c":199.38,"h":200.95,"l":199.37,"n":157,"o":200.95,"t":"2026-09-28T13:30:00Z","v":10715,"vw":200.135855},{"c":199.58,"h":199.78,"l":199.43,"n":94,"o":199.55,"t":"2026-09-28T13:45:00Z","v":6966,"vw":199.546874},{"c":198.99,"h":199.53,"l":198.94,"n":159,"o":199.5,"t":"2026-09-28T14:00:00Z","v":6613,"vw":199.343758},{"c":199.13,"h":199.17,"l":199,"n":123,"o":199.05,"t":"2026-09-28T14:15:00Z","v":6207,"vw":199.095682},{"c":198.325,"h":199.04,"l":198.325,"n":172,"o":199.04,"t":"2026-09-28T14:30:00Z","v":9613,"vw":198.634865},{"c":198.245,"h":198.325,"l":197.9963,"n":260,"o":198.325,"t":"2026-09-28T14:45:00Z","v":12031,"vw":198.127406},{"c":198.1805,"h":198.44,"l":198.1805,"n":75,"o":198.26,"t":"2026-09-28T15:00:00Z","v":2418,"vw":198.316119},{"c":198.15,"h":198.21,"l":198.05,"n":121,"o":198.17,"t":"2026-09-28T15:15:00Z","v":6659,"vw":198.127048},{"c":198.07,"h":198.19,"l":197.995,"n":116,"o":198.125,"t":"2026-09-28T15:30:00Z","v":8303,"vw":198.080499},{"c":198.25,"h":198.29,"l":198.11,"n":107,"o":198.11,"t":"2026-09-28T15:45:00Z","v":3767,"vw":198.18833},{"c":198.22,"h":198.33,"l":198.13,"n":127,"o":198.27,"t":"2026-09-28T16:00:00Z","v":4902,"vw":198.240022},{"c":199.46,"h":199.62,"l":198.2206,"n":444,"o":198.2206,"t":"2026-09-28T16:15:00Z","v":39162,"vw":199.035974},{"c":198.9646,"h":199.38,"l":198.9646,"n":74,"o":199.37,"t":"2026-09-28T16:30:00Z","v":3698,"vw":199.215026},{"c":198.965,"h":199.19,"l":198.92,"n":65,"o":199.09,"t":"2026-09-28T16:45:00Z","v":3392,"vw":199.056152},{"c":199.57,"h":199.74,"l":198.8301,"n":155,"o":198.88,"t":"2026-09-28T17:00:00Z","v":13682,"vw":199.269643},{"c":199.2,"h":199.545,"l":199.155,"n":102,"o":199.52,"t":"2026-09-28T17:15:00Z","v":6069,"vw":199.351227},{"c":199.16,"h":199.26,"l":199.02,"n":59,"o":199.24,"t":"2026-09-28T17:30:00Z","v":2587,"vw":199.160849},{"c":199.23,"h":199.25,"l":199.1626,"n":65,"o":199.23,"t":"2026-09-28T17:45:00Z","v":2113,"vw":199.208705},{"c":199.3,"h":199.3,"l":199.12,"n":71,"o":199.16,"t":"2026-09-28T18:00:00Z","v":3887,"vw":199.218143},{"c":199.18,"h":199.29,"l":199.13,"n":60,"o":199.28,"t":"2026-09-28T18:15:00Z","v":4462,"vw":199.208091},{"c":199.02,"h":199.19,"l":198.95,"n":167,"o":199.17,"t":"2026-09-28T18:30:00Z","v":32585,"vw":199.093617},{"c":199.185,"h":199.19,"l":199.03,"n":78,"o":199.06,"t":"2026-09-28T18:45:00Z","v":3293,"vw":199.09841},{"c":198.9154,"h":199.16,"l":198.9001,"n":88,"o":199.16,"t":"2026-09-28T19:00:00Z","v":2144,"vw":199.001067},{"c":198.97,"h":199.02,"l":198.76,"n":248,"o":198.76,"t":"2026-09-28T19:15:00Z","v":9818,"vw":198.939234},{"c":198.87,"h":199,"l":198.78,"n":231,"o":198.9092,"t":"2026-09-28T19:30:00Z","v":10962,"vw":198.913487},{"c":198.72,"h":198.87,"l":198.51,"n":718,"o":198.87,"t":"2026-09-28T19:45:00Z","v":38549,"vw":198.672257},{"c":198.71,"h":198.71,"l":198.71,"n":8,"o":198.71,"t":"2026-09-28T20:00:00Z","v":4872,"vw":198.71},{"c":199.81,"h":199.81,"l":199.81,"n":2,"o":199.81,"t":"2026-09-29T13:15:00Z","v":204,"vw":199.81},{"c":198.8,"h":199.94,"l":198.57,"n":127,"o":199.94,"t":"2026-09-29T13:30:00Z","v":7617,"vw":199.155538},{"c":199.18,"h":199.36,"l":199,"n":74,"o":199,"t":"2026-09-29T13:45:00Z","v":3676,"vw":199.201283},{"c":199.44,"h":199.465,"l":199.15,"n":106,"o":199.19,"t":"2026-09-29T14:00:00Z","v":4478,"vw":199.291385},{"c":199.44,"h":199.845,"l":199.36,"n":586,"o":199.55,"t":"2026-09-29T14:15:00Z","v":56136,"vw":199.56345},{"c":199.06,"h":199.5145,"l":199.025,"n":655,"o":199.505,"t":"2026-09-29T14:30:00Z","v":82932,"vw":199.331079},{"c":198.99,"h":199.19,"l":198.965,"n":169,"o":199.08,"t":"2026-09-29T14:45:00Z","v":9320,"vw":199.041676},{"c":198.54,"h":198.91,"l":198.505,"n":52,"o":198.87,"t":"2026-09-29T15:00:00Z","v":2793,"vw":198.649103},{"c":198.04,"h":198.3909,"l":198.04,"n":74,"o":198.3909,"t":"2026-09-29T15:15:00Z","v":5876,"vw":198.241065},{"c":198.27,"h":198.3,"l":198.1,"n":119,"o":198.1,"t":"2026-09-29T15:30:00Z","v":5687,"vw":198.188863},{"c":198.2305,"h":198.36,"l":198.125,"n":279,"o":198.1656,"t":"2026-09-29T15:45:00Z","v":24837,"vw":198.245318},{"c":198.41,"h":198.555,"l":198.29,"n":93,"o":198.305,"t":"2026-09-29T16:00:00Z","v":8190,"vw":198.347254},{"c":198.56,"h":198.58,"l":198.39,"n":115,"o":198.44,"t":"2026-09-29T16:15:00Z","v":5782,"vw":198.510479},{"c":198.255,"h":198.54,"l":198.255,"n":125,"o":198.49,"t":"2026-09-29T16:30:00Z","v":6657,"vw":198.421436},{"c":198.27,"h":198.33,"l":198.15,"n":111,"o":198.2,"t":"2026-09-29T16:45:00Z","v":4970,"vw":198.271102},{"c":198.36,"h":198.365,"l":198.2,"n":74,"o":198.25,"t":"2026-09-29T17:00:00Z","v":4273,"vw":198.270613},{"c":198.44,"h":198.5,"l":198.35,"n":59,"o":198.485,"t":"2026-09-29T17:15:00Z","v":4008,"vw":198.4264},{"c":198.54,"h":198.54,"l":198.43,"n":77,"o":198.43,"t":"2026-09-29T17:30:00Z","v":5229,"vw":198.467024},{"c":198.4351,"h":198.57,"l":198.31,"n":360,"o":198.57,"t":"2026-09-29T17:45:00Z","v":23166,"vw":198.364981},{"c":198.72,"h":198.73,"l":198.46,"n":275,"o":198.46,"t":"2026-09-29T18:00:00Z","v":13237,"vw":198.580264},{"c":198.77,"h":198.89,"l":198.72,"n":76,"o":198.72,"t":"2026-09-29T18:15:00Z","v":3951,"vw":198.818373},{"c":198.82,"h":199.025,"l":198.67,"n":102,"o":198.736,"t":"2026-09-29T18:30:00Z","v":6507,"vw":198.799526},{"c":198.82,"h":198.9,"l":198.74,"n":141,"o":198.885,"t":"2026-09-29T18:45:00Z","v":11504,"vw":198.786221},{"c":198.83,"h":198.93,"l":198.79,"n":195,"o":198.79,"t":"2026-09-29T19:00:00Z","v":11707,"vw":198.887467},{"c":198.84,"h":198.96,"l":198.805,"n":167,"o":198.84,"t":"2026-09-29T19:15:00Z","v":10204,"vw":198.881832},{"c":198.56,"h":198.93,"l":198.53,"n":239,"o":198.87,"t":"2026-09-29T19:30:00Z","v":14073,"vw":198.763185},{"c":198.66,"h":198.71,"l":198.48,"n":966,"o":198.5,"t":"2026-09-29T19:45:00Z","v":74864,"vw":198.570161},{"c":198.95,"h":198.95,"l":198.61,"n":9,"o":198.61,"t":"2026-09-29T20:00:00Z","v":8052,"vw":198.614226},{"c":200,"h":200.26,"l":199.56,"n":167,"o":200.26,"t":"2026-09-30T13:30:00Z","v":4299,"vw":199.979113},{"c":198.98,"h":199.5,"l":198.86,"n":175,"o":199.42,"t":"2026-09-30T13:45:00Z","v":5351,"vw":199.131205},{"c":199.275,"h":199.29,"l":198.69,"n":189,"o":198.69,"t":"2026-09-30T14:00:00Z","v":10033,"vw":199.129306},{"c":199.29,"h":199.5204,"l":199.25,"n":158,"o":199.25,"t":"2026-09-30T14:15:00Z","v":16656,"vw":199.431851},{"c":199.4,"h":199.45,"l":199.12,"n":126,"o":199.24,"t":"2026-09-30T14:30:00Z","v":4244,"vw":199.241586},{"c":199.6608,"h":199.75,"l":199.42,"n":180,"o":199.5,"t":"2026-09-30T14:45:00Z","v":8708,"vw":199.60245},{"c":199.58,"h":199.78,"l":199.5,"n":259,"o":199.6,"t":"2026-09-30T15:00:00Z","v":15470,"vw":199.634954},{"c":199.54,"h":199.7099,"l":199.37,"n":150,"o":199.62,"t":"2026-09-30T15:15:00Z","v":8075,"vw":199.508264},{"c":199.15,"h":199.58,"l":199.14,"n":244,"o":199.58,"t":"2026-09-30T15:30:00Z","v":11557,"vw":199.346873},{"c":199.2101,"h":199.25,"l":199.095,"n":153,"o":199.15,"t":"2026-09-30T15:45:00Z","v":5941,"vw":199.181857},{"c":199.43,"h":199.5,"l":199.21,"n":154,"o":199.21,"t":"2026-09-30T16:00:00Z","v":8216,"vw":199.372587},{"c":199.22,"h":199.38,"l":199.205,"n":147,"o":199.38,"t":"2026-09-30T16:15:00Z","v":7709,"vw":199.292751},{"c":199.26,"h":199.26,"l":199.08,"n":96,"o":199.0913,"t":"2026-09-30T16:30:00Z","v":3770,"vw":199.177745},{"c":199.225,"h":199.25,"l":199.12,"n":78,"o":199.25,"t":"2026-09-30T16:45:00Z","v":3569,"vw":199.193655},{"c":198.9199,"h":199.19,"l":198.905,"n":145,"o":199.19,"t":"2026-09-30T17:00:00Z","v":10289,"vw":199.080347},{"c":198.83,"h":198.85,"l":198.63,"n":172,"o":198.81,"t":"2026-09-30T17:15:00Z","v":9131,"vw":198.769925},{"c":198.83,"h":198.87,"l":198.745,"n":271,"o":198.8,"t":"2026-09-30T17:30:00Z","v":28041,"vw":198.817291},{"c":198.87,"h":198.91,"l":198.75,"n":386,"o":198.83,"t":"2026-09-30T17:45:00Z","v":33120,"vw":198.835186},{"c":198.755,"h":198.86,"l":198.7,"n":329,"o":198.83,"t":"2026-09-30T18:00:00Z","v":27225,"vw":198.783524},{"c":198.6,"h":198.79,"l":198.52,"n":293,"o":198.7597,"t":"2026-09-30T18:15:00Z","v":26580,"vw":198.654789},{"c":198.55,"h":198.66,"l":198.475,"n":204,"o":198.64,"t":"2026-09-30T18:30:00Z","v":18034,"vw":198.565785},{"c":198.685,"h":198.74,"l":198.36,"n":186,"o":198.53,"t":"2026-09-30T18:45:00Z","v":10670,"vw":198.532109},{"c":198.88,"h":198.88,"l":198.64,"n":337,"o":198.67,"t":"2026-09-30T19:00:00Z","v":29119,"vw":198.746473},{"c":198.652,"h":198.86,"l":198.652,"n":280,"o":198.86,"t":"2026-09-30T19:15:00Z","v":23549,"vw":198.741553},{"c":198.55,"h":198.78,"l":198.44,"n":1034,"o":198.63,"t":"2026-09-30T19:30:00Z","v":49197,"vw":198.618713},{"c":198.1,"h":198.6,"l":197.9,"n":2936,"o":198.525,"t":"2026-09-30T19:45:00Z","v":218917,"vw":198.216346},{"c":198,"h":198,"l":198,"n":8,"o":198,"t":"2026-09-30T20:00:00Z","v":9762,"vw":198},{"c":196.826,"h":196.826,"l":196.826,"n":1,"o":196.826,"t":"2026-10-01T11:15:00Z","v":400,"vw":196.826},{"c":198,"h":198,"l":198,"n":8,"o":198,"t":"2026-10-01T11:30:00Z","v":300,"vw":198},{"c":197.24,"h":198.7929,"l":197.24,"n":303,"o":198.07,"t":"2026-10-01T13:30:00Z","v":16568,"vw":197.9761},{"c":196.9999,"h":197.6,"l":196.9999,"n":145,"o":197.6,"t":"2026-10-01T13:45:00Z","v":6602,"vw":197.243604},{"c":196.3,"h":196.8,"l":195.84,"n":366,"o":196.8,"t":"2026-10-01T14:00:00Z","v":21183,"vw":196.317882},{"c":196.195,"h":196.485,"l":195.79,"n":232,"o":196.37,"t":"2026-10-01T14:15:00Z","v":11427,"vw":196.067614},{"c":196.84,"h":196.91,"l":196.28,"n":293,"o":196.36,"t":"2026-10-01T14:30:00Z","v":13198,"vw":196.575395},{"c":196.63,"h":197.16,"l":196.54,"n":365,"o":196.89,"t":"2026-10-01T14:45:00Z","v":23313,"vw":196.900871},{"c":196.615,"h":196.615,"l":196.22,"n":252,"o":196.59,"t":"2026-10-01T15:00:00Z","v":16060,"vw":196.415348},{"c":196.83,"h":197.23,"l":196.57,"n":555,"o":196.57,"t":"2026-10-01T15:15:00Z","v":83663,"vw":196.993179},{"c":196.82,"h":197.01,"l":196.5801,"n":179,"o":196.77,"t":"2026-10-01T15:30:00Z","v":11505,"vw":196.788008},{"c":197.3405,"h":197.49,"l":196.86,"n":248,"o":196.86,"t":"2026-10-01T15:45:00Z","v":37683,"vw":196.988431},{"c":197.11,"h":197.355,"l":197.11,"n":118,"o":197.3,"t":"2026-10-01T16:00:00Z","v":6438,"vw":197.262766},{"c":197.54,"h":197.65,"l":197.11,"n":270,"o":197.14,"t":"2026-10-01T16:15:00Z","v":13410,"vw":197.39498},{"c":198.01,"h":198.01,"l":197.61,"n":237,"o":197.61,"t":"2026-10-01T16:30:00Z","v":14977,"vw":197.877319},{"c":198.07,"h":198.255,"l":197.73,"n":243,"o":198.05,"t":"2026-10-01T16:45:00Z","v":10731,"vw":198.129566},{"c":198.33,"h":198.33,"l":198.01,"n":173,"o":198.01,"t":"2026-10-01T17:00:00Z","v":6937,"vw":198.185153},{"c":199.015,"h":199.09,"l":198.4311,"n":151,"o":198.4311,"t":"2026-10-01T17:15:00Z","v":12929,"vw":198.656822},{"c":199.83,"h":199.84,"l":199.04,"n":936,"o":199.04,"t":"2026-10-01T17:30:00Z","v":50035,"vw":199.422602},{"c":199.9126,"h":200.16,"l":199.715,"n":928,"o":199.82,"t":"2026-10-01T17:45:00Z","v":52172,"vw":199.952531},{"c":199.11,"h":199.71,"l":198.91,"n":883,"o":199.67,"t":"2026-10-01T18:00:00Z","v":55862,"vw":199.280752},{"c":199.42,"h":199.42,"l":198.95,"n":1033,"o":199.205,"t":"2026-10-01T18:15:00Z","v":62425,"vw":199.159559},{"c":199.51,"h":199.675,"l":199.3,"n":721,"o":199.41,"t":"2026-10-01T18:30:00Z","v":47516,"vw":199.544618},{"c":199.97,"h":200.01,"l":199.43,"n":603,"o":199.455,"t":"2026-10-01T18:45:00Z","v":30256,"vw":199.664699},{"c":199.68,"h":199.98,"l":199.56,"n":663,"o":199.97,"t":"2026-10-01T19:00:00Z","v":32685,"vw":199.749486},{"c":199.97,"h":199.97,"l":199.7,"n":595,"o":199.7,"t":"2026-10-01T19:15:00Z","v":40510,"vw":199.86625},{"c":199.9,"h":200.28,"l":199.79,"n":732,"o":200.06,"t":"2026-10-01T19:30:00Z","v":44054,"vw":199.978616},{"c":200.41,"h":200.42,"l":199.89,"n":1326,"o":199.89,"t":"2026-10-01T19:45:00Z","v":65197,"vw":200.251745},{"c":200.36,"h":200.36,"l":200.36,"n":6,"o":200.36,"t":"2026-10-01T20:00:00Z","v":3136,"vw":200.36},{"c":199.7071,"h":199.7071,"l":199.7071,"n":3,"o":199.7071,"t":"2026-10-01T20:15:00Z","v":194002,"vw":199.7071},{"c":200.38,"h":200.38,"l":200.37,"n":2,"o":200.37,"t":"2026-10-01T23:00:00Z","v":203,"vw":200.375074},{"c":200.5,"h":200.5,"l":200.5,"n":1,"o":200.5,"t":"2026-10-01T23:30:00Z","v":125,"vw":200.5},{"c":200.99,"h":200.99,"l":200.99,"n":1,"o":200.99,"t":"2026-10-02T08:00:00Z","v":100,"vw":200.99},{"c":201.22,"h":202.03,"l":200.54,"n":466,"o":202.03,"t":"2026-10-02T13:30:00Z","v":44663,"vw":200.964096},{"c":200.77,"h":201.5,"l":200.46,"n":468,"o":201.235,"t":"2026-10-02T13:45:00Z","v":36709,"vw":200.723935},{"c":200.94,"h":201.12,"l":200.56,"n":1252,"o":200.74,"t":"2026-10-02T14:00:00Z","v":89297,"vw":200.860869},{"c":201.4,"h":201.4,"l":200.93,"n":717,"o":200.95,"t":"2026-10-02T14:15:00Z","v":38407,"vw":201.12777},{"c":201.2,"h":201.31,"l":201.01,"n":478,"o":201.25,"t":"2026-10-02T14:30:00Z","v":27132,"vw":201.180261},{"c":200.82,"h":201.25,"l":200.72,"n":1143,"o":201.15,"t":"2026-10-02T14:45:00Z","v":87564,"vw":200.98499},{"c":200.25,"h":200.8722,"l":200,"n":556,"o":200.84,"t":"2026-10-02T15:00:00Z","v":51090,"vw":200.438731},{"c":200.14,"h":200.4,"l":199.72,"n":734,"o":200.325,"t":"2026-10-02T15:15:00Z","v":56090,"vw":199.968118},{"c":200.345,"h":200.4,"l":199.95,"n":731,"o":200.09,"t":"2026-10-02T15:30:00Z","v":51817,"vw":200.118487},{"c":200.31,"h":200.575,"l":200.235,"n":365,"o":200.38,"t":"2026-10-02T15:45:00Z","v":31243,"vw":200.412008},{"c":200.42,"h":200.49,"l":200.215,"n":325,"o":200.335,"t":"2026-10-02T16:00:00Z","v":19509,"vw":200.35684},{"c":200.28,"h":200.475,"l":200.27,"n":725,"o":200.35,"t":"2026-10-02T16:15:00Z","v":31272,"vw":200.388673},{"c":200.26,"h":200.42,"l":200.11,"n":315,"o":200.31,"t":"2026-10-02T16:30:00Z","v":17029,"vw":200.2426},{"c":200.335,"h":200.43,"l":200.27,"n":222,"o":200.295,"t":"2026-10-02T16:45:00Z","v":10703,"vw":200.348615},{"c":200.41,"h":200.54,"l":200.31,"n":336,"o":200.34,"t":"2026-10-02T17:00:00Z","v":20094,"vw":200.38931},{"c":200.18,"h":200.52,"l":200.12,"n":305,"o":200.41,"t":"2026-10-02T17:15:00Z","v":16275,"vw":200.317478},{"c":200.33,"h":200.51,"l":200.21,"n":239,"o":200.245,"t":"2026-10-02T17:30:00Z","v":11663,"vw":200.351442},{"c":200.3,"h":200.41,"l":200.21,"n":346,"o":200.34,"t":"2026-10-02T17:45:00Z","v":17023,"vw":200.303112},{"c":200.26,"h":200.34,"l":200.13,"n":192,"o":200.32,"t":"2026-10-02T18:00:00Z","v":11991,"vw":200.21256},{"c":200.015,"h":200.22,"l":199.88,"n":197,"o":200.22,"t":"2026-10-02T18:15:00Z","v":13356,"vw":200.042873},{"c":200.17,"h":200.18,"l":199.93,"n":190,"o":200.02,"t":"2026-10-02T18:30:00Z","v":15666,"vw":200.055706},{"c":200.27,"h":200.36,"l":200.145,"n":368,"o":200.145,"t":"2026-10-02T18:45:00Z","v":22452,"vw":200.259},{"c":200.18,"h":200.32,"l":200.08,"n":380,"o":200.28,"t":"2026-10-02T19:00:00Z","v":17981,"vw":200.214499},{"c":200.23,"h":200.26,"l":200.1,"n":151,"o":200.18,"t":"2026-10-02T19:15:00Z","v":5081,"vw":200.18379},{"c":200.175,"h":200.28,"l":200.055,"n":448,"o":200.24,"t":"2026-10-02T19:30:00Z","v":24926,"vw":200.198437},{"c":200.16,"h":200.32,"l":200.06,"n":915,"o":200.2,"t":"2026-10-02T19:45:00Z","v":48413,"vw":200.185466},{"c":200.2,"h":200.2,"l":200.2,"n":8,"o":200.2,"t":"2026-10-02T20:00:00Z","v":4522,"vw":200.2},{"c":200,"h":200,"l":200,"n":1,"o":200,"t":"2026-10-05T11:15:00Z","v":264,"vw":200},{"c":198.73,"h":200.13,"l":198.7,"n":936,"o":200.13,"t":"2026-10-05T13:30:00Z","v":66481,"vw":199.377888},{"c":198.74,"h":198.8409,"l":198.39,"n":1015,"o":198.81,"t":"2026-10-05T13:45:00Z","v":55018,"vw":198.566973},{"c":199.56,"h":199.62,"l":198.51,"n":452,"o":198.66,"t":"2026-10-05T14:00:00Z","v":18436,"vw":199.198933},{"c":199.54,"h":199.93,"l":199.51,"n":303,"o":199.6,"t":"2026-10-05T14:15:00Z","v":13728,"vw":199.694158},{"c":199.31,"h":199.55,"l":199.27,"n":379,"o":199.54,"t":"2026-10-05T14:30:00Z","v":18073,"vw":199.330096},{"c":199.6072,"h":199.61,"l":199.29,"n":249,"o":199.29,"t":"2026-10-05T14:45:00Z","v":12162,"vw":199.50431},{"c":199.3325,"h":199.62,"l":199.18,"n":384,"o":199.62,"t":"2026-10-05T15:00:00Z","v":22202,"vw":199.332114},{"c":199.465,"h":199.465,"l":199.24,"n":277,"o":199.3,"t":"2026-10-05T15:15:00Z","v":13515,"vw":199.320198},{"c":199.6,"h":199.6,"l":199.42,"n":511,"o":199.465,"t":"2026-10-05T15:30:00Z","v":76683,"vw":199.475558},{"c":199.56,"h":199.63,"l":199.515,"n":241,"o":199.59,"t":"2026-10-05T15:45:00Z","v":12980,"vw":199.572486},{"c":199.68,"h":199.7137,"l":199.51,"n":148,"o":199.55,"t":"2026-10-05T16:00:00Z","v":8377,"vw":199.617924},{"c":199.73,"h":199.77,"l":199.59,"n":189,"o":199.67,"t":"2026-10-05T16:15:00Z","v":28058,"vw":199.629999},{"c":199.945,"h":199.945,"l":199.74,"n":217,"o":199.78,"t":"2026-10-05T16:30:00Z","v":11488,"vw":199.823603},{"c":199.855,"h":200.08,"l":199.84,"n":265,"o":199.94,"t":"2026-10-05T16:45:00Z","v":13879,"vw":199.929329},{"c":199.81,"h":199.86,"l":199.73,"n":298,"o":199.86,"t":"2026-10-05T17:00:00Z","v":14628,"vw":199.774715},{"c":199.775,"h":199.9,"l":199.77,"n":329,"o":199.87,"t":"2026-10-05T17:15:00Z","v":12298,"vw":199.847333},{"c":199.83,"h":199.83,"l":199.71,"n":303,"o":199.77,"t":"2026-10-05T17:30:00Z","v":12121,"vw":199.753847},{"c":199.75,"h":199.82,"l":199.68,"n":151,"o":199.82,"t":"2026-10-05T17:45:00Z","v":6913,"vw":199.73412},{"c":199.75,"h":199.87,"l":199.73,"n":270,"o":199.77,"t":"2026-10-05T18:00:00Z","v":11922,"vw":199.788208},{"c":199.84,"h":199.855,"l":199.76,"n":179,"o":199.77,"t":"2026-10-05T18:15:00Z","v":8575,"vw":199.794597},{"c":199.82,"h":199.86,"l":199.78,"n":196,"o":199.85,"t":"2026-10-05T18:30:00Z","v":8681,"vw":199.828226},{"c":199.72,"h":199.81,"l":199.65,"n":348,"o":199.8,"t":"2026-10-05T18:45:00Z","v":19994,"vw":199.701546},{"c":199.88,"h":199.91,"l":199.64,"n":353,"o":199.71,"t":"2026-10-05T19:00:00Z","v":19122,"vw":199.730871},{"c":199.89,"h":199.99,"l":199.81,"n":443,"o":199.8901,"t":"2026-10-05T19:15:00Z","v":26168,"vw":199.883493},{"c":199.74,"h":199.85,"l":199.67,"n":507,"o":199.8409,"t":"2026-10-05T19:30:00Z","v":22077,"vw":199.754381},{"c":199.78,"h":199.78,"l":199.41,"n":1372,"o":199.73,"t":"2026-10-05T19:45:00Z","v":103108,"vw":199.61553},{"c":199.7935,"h":199.7935,"l":199.76,"n":8,"o":199.76,"t":"2026-10-05T20:00:00Z","v":19507,"vw":199.778936},{"c":200.41,"h":200.615,"l":199.88,"n":232,"o":200.41,"t":"2026-10-06T13:30:00Z","v":12169,"vw":200.216263},{"c":200.84,"h":200.84,"l":200.33,"n":424,"o":200.53,"t":"2026-10-06T13:45:00Z","v":20353,"vw":200.567383},{"c":200.9,"h":201.29,"l":200.83,"n":315,"o":200.83,"t":"2026-10-06T14:00:00Z","v":9709,"vw":201.071822},{"c":200.43,"h":200.95,"l":200.36,"n":198,"o":200.835,"t":"2026-10-06T14:15:00Z","v":9756,"vw":200.502058},{"c":200.78,"h":200.88,"l":200.44,"n":144,"o":200.44,"t":"2026-10-06T14:30:00Z","v":5029,"vw":200.728222},{"c":200.94,"h":200.94,"l":200.73,"n":228,"o":200.842,"t":"2026-10-06T14:45:00Z","v":4778,"vw":200.834374},{"c":200.9101,"h":201.06,"l":200.8,"n":223,"o":201.06,"t":"2026-10-06T15:00:00Z","v":8277,"vw":200.892916},{"c":201.02,"h":201.1,"l":200.95,"n":289,"o":201.07,"t":"2026-10-06T15:15:00Z","v":11219,"vw":201.038214},{"c":200.89,"h":201.01,"l":200.85,"n":141,"o":201.01,"t":"2026-10-06T15:30:00Z","v":4812,"vw":200.925605},{"c":200.97,"h":201.005,"l":200.87,"n":273,"o":200.915,"t":"2026-10-06T15:45:00Z","v":9393,"vw":200.965611},{"c":200.88,"h":201.03,"l":200.72,"n":312,"o":201.02,"t":"2026-10-06T16:00:00Z","v":10643,"vw":200.886054},{"c":200.915,"h":201.04,"l":200.78,"n":296,"o":200.78,"t":"2026-10-06T16:15:00Z","v":9306,"vw":200.901226},{"c":200.91,"h":201.05,"l":200.86,"n":619,"o":200.895,"t":"2026-10-06T16:30:00Z","v":32365,"vw":200.913646},{"c":200.72,"h":200.96,"l":200.72,"n":327,"o":200.96,"t":"2026-10-06T16:45:00Z","v":14118,"vw":200.859957},{"c":200.62,"h":200.7,"l":200.555,"n":294,"o":200.675,"t":"2026-10-06T17:00:00Z","v":11850,"vw":200.630914},{"c":200.66,"h":200.68,"l":200.44,"n":293,"o":200.61,"t":"2026-10-06T17:15:00Z","v":10847,"vw":200.56689},{"c":200.59,"h":200.67,"l":200.5,"n":195,"o":200.54,"t":"2026-10-06T17:30:00Z","v":6667,"vw":200.545892},{"c":200.72,"h":200.78,"l":200.655,"n":173,"o":200.6666,"t":"2026-10-06T17:45:00Z","v":3997,"vw":200.685863},{"c":200.78,"h":200.835,"l":200.76,"n":98,"o":200.77,"t":"2026-10-06T18:00:00Z","v":2258,"vw":200.787368},{"c":200.52,"h":200.8,"l":200.4925,"n":206,"o":200.8,"t":"2026-10-06T18:15:00Z","v":7522,"vw":200.542767},{"c":200.58,"h":200.62,"l":200.46,"n":284,"o":200.49,"t":"2026-10-06T18:30:00Z","v":18166,"vw":200.559617},{"c":200.62,"h":200.69,"l":200.58,"n":315,"o":200.61,"t":"2026-10-06T18:45:00Z","v":9681,"vw":200.627218},{"c":200.53,"h":200.63,"l":200.46,"n":364,"o":200.615,"t":"2026-10-06T19:00:00Z","v":11694,"vw":200.566118},{"c":200.375,"h":200.53,"l":200.35,"n":262,"o":200.46,"t":"2026-10-06T19:15:00Z","v":8542,"vw":200.451772},{"c":200.23,"h":200.4,"l":200.16,"n":435,"o":200.35,"t":"2026-10-06T19:30:00Z","v":15711,"vw":200.284576},{"c":200.2,"h":200.3,"l":200.12,"n":669,"o":200.22,"t":"2026-10-06T19:45:00Z","v":24202,"vw":200.19438},{"c":200.22,"h":200.22,"l":200.22,"n":7,"o":200.22,"t":"2026-10-06T20:00:00Z","v":3623,"vw":200.22},{"c":198.84,"h":198.88,"l":198.07,"n":240,"o":198.42,"t":"2026-10-07T13:30:00Z","v":15452,"vw":198.361262},{"c":198.72,"h":198.905,"l":198.485,"n":211,"o":198.63,"t":"2026-10-07T13:45:00Z","v":11155,"vw":198.728554},{"c":199.24,"h":199.295,"l":198.728,"n":195,"o":198.77,"t":"2026-10-07T14:00:00Z","v":7512,"vw":199.086564},{"c":199.855,"h":199.94,"l":199.2101,"n":495,"o":199.2101,"t":"2026-10-07T14:15:00Z","v":21151,"vw":199.718009},{"c":199.96,"h":200.22,"l":199.62,"n":1324,"o":199.84,"t":"2026-10-07T14:30:00Z","v":99809,"vw":200.041788},{"c":200.15,"h":200.18,"l":199.86,"n":398,"o":199.98,"t":"2026-10-07T14:45:00Z","v":17518,"vw":200.027777},{"c":200.51,"h":200.56,"l":200.03,"n":309,"o":200.1,"t":"2026-10-07T15:00:00Z","v":27139,"vw":200.439246},{"c":200.26,"h":200.51,"l":200.16,"n":195,"o":200.45,"t":"2026-10-07T15:15:00Z","v":9098,"vw":200.342349},{"c":200.43,"h":200.6114,"l":200.24,"n":226,"o":200.27,"t":"2026-10-07T15:30:00Z","v":11594,"vw":200.40399},{"c":200.75,"h":200.85,"l":200.49,"n":193,"o":200.49,"t":"2026-10-07T15:45:00Z","v":7484,"vw":200.653916},{"c":201.05,"h":201.09,"l":200.71,"n":273,"o":200.815,"t":"2026-10-07T16:00:00Z","v":11659,"vw":200.877116},{"c":201.09,"h":201.19,"l":201.015,"n":259,"o":201.07,"t":"2026-10-07T16:15:00Z","v":10191,"vw":201.10767},{"c":201.11,"h":201.11,"l":200.97,"n":301,"o":200.99,"t":"2026-10-07T16:30:00Z","v":16723,"vw":201.020018},{"c":201.3,"h":201.45,"l":201.185,"n":317,"o":201.22,"t":"2026-10-07T16:45:00Z","v":14775,"vw":201.295001},{"c":201.51,"h":201.595,"l":201.2,"n":745,"o":201.3,"t":"2026-10-07T17:00:00Z","v":52800,"vw":201.418239},{"c":201.48,"h":201.655,"l":201.46,"n":353,"o":201.545,"t":"2026-10-07T17:15:00Z","v":19601,"vw":201.556496},{"c":201.46,"h":201.6,"l":201.34,"n":200,"o":201.52,"t":"2026-10-07T17:30:00Z","v":11616,"vw":201.476697},{"c":201.31,"h":201.44,"l":201.26,"n":268,"o":201.41,"t":"2026-10-07T17:45:00Z","v":10565,"vw":201.332188},{"c":201.42,"h":201.58,"l":201.28,"n":224,"o":201.28,"t":"2026-10-07T18:00:00Z","v":9818,"vw":201.457642},{"c":201.475,"h":201.49,"l":201.36,"n":215,"o":201.4,"t":"2026-10-07T18:15:00Z","v":9208,"vw":201.421025},{"c":201.425,"h":201.505,"l":201.36,"n":208,"o":201.475,"t":"2026-10-07T18:30:00Z","v":9028,"vw":201.4355},{"c":201.345,"h":201.46,"l":201.33,"n":221,"o":201.45,"t":"2026-10-07T18:45:00Z","v":7653,"vw":201.422634},{"c":201.24,"h":201.34,"l":201.06,"n":348,"o":201.34,"t":"2026-10-07T19:00:00Z","v":17376,"vw":201.196815},{"c":201.0807,"h":201.28,"l":201.025,"n":200,"o":201.21,"t":"2026-10-07T19:15:00Z","v":17827,"vw":201.101735},{"c":201.31,"h":201.31,"l":201.07,"n":275,"o":201.08,"t":"2026-10-07T19:30:00Z","v":16772,"vw":201.199909},{"c":201.12,"h":201.3,"l":201.04,"n":1193,"o":201.3,"t":"2026-10-07T19:45:00Z","v":60209,"vw":201.113091},{"c":201.1,"h":201.1,"l":201.1,"n":7,"o":201.1,"t":"2026-10-07T20:00:00Z","v":2062,"vw":201.1},{"c":200.9,"h":200.9,"l":200.9,"n":1,"o":200.9,"t":"2026-10-08T13:15:00Z","v":100,"vw":200.9},{"c":200.4,"h":200.79,"l":199.71,"n":182,"o":200.295,"t":"2026-10-08T13:30:00Z","v":15758,"vw":200.512534},{"c":200.18,"h":200.64,"l":200.18,"n":110,"o":200.365,"t":"2026-10-08T13:45:00Z","v":6457,"vw":200.395011},{"c":200.35,"h":200.47,"l":200.27,"n":174,"o":200.275,"t":"2026-10-08T14:00:00Z","v":17972,"vw":200.411158},{"c":200.49,"h":200.55,"l":200.24,"n":85,"o":200.27,"t":"2026-10-08T14:15:00Z","v":3630,"vw":200.412445},{"c":200.02,"h":200.5,"l":199.94,"n":170,"o":200.5,"t":"2026-10-08T14:30:00Z","v":19566,"vw":200.347228},{"c":200.05,"h":200.1,"l":199.91,"n":303,"o":200.03,"t":"2026-10-08T14:45:00Z","v":8171,"vw":200.021518},{"c":199.755,"h":200.03,"l":199.755,"n":152,"o":200.03,"t":"2026-10-08T15:00:00Z","v":4908,"vw":199.856699},{"c":199.72,"h":199.77,"l":199.6,"n":253,"o":199.69,"t":"2026-10-08T15:15:00Z","v":9104,"vw":199.650988},{"c":199.71,"h":199.72,"l":199.61,"n":136,"o":199.7,"t":"2026-10-08T15:30:00Z","v":4177,"vw":199.663309},{"c":199.78,"h":199.87,"l":199.72,"n":161,"o":199.86,"t":"2026-10-08T15:45:00Z","v":5035,"vw":199.788693},{"c":199.99,"h":199.99,"l":199.78,"n":135,"o":199.81,"t":"2026-10-08T16:00:00Z","v":3368,"vw":199.858118},{"c":200.34,"h":200.77,"l":199.99,"n":973,"o":199.99,"t":"2026-10-08T16:15:00Z","v":74743,"vw":200.39177},{"c":200.18,"h":200.4,"l":200.05,"n":397,"o":200.31,"t":"2026-10-08T16:30:00Z","v":23227,"vw":200.212472},{"c":199.635,"h":200.23,"l":199.36,"n":712,"o":200.18,"t":"2026-10-08T16:45:00Z","v":54110,"vw":199.699299},{"c":199.83,"h":199.86,"l":199.09,"n":414,"o":199.52,"t":"2026-10-08T17:00:00Z","v":17330,"vw":199.530439},{"c":199.29,"h":199.82,"l":199.08,"n":431,"o":199.82,"t":"2026-10-08T17:15:00Z","v":19221,"vw":199.539174},{"c":199.88,"h":199.9,"l":199.29,"n":429,"o":199.29,"t":"2026-10-08T17:30:00Z","v":22058,"vw":199.654833},{"c":199.89,"h":199.92,"l":199.56,"n":359,"o":199.84,"t":"2026-10-08T17:45:00Z","v":16346,"vw":199.663831},{"c":200.0488,"h":200.0499,"l":199.72,"n":190,"o":199.9,"t":"2026-10-08T18:00:00Z","v":9034,"vw":199.899908},{"c":200.26,"h":200.35,"l":200.1,"n":256,"o":200.15,"t":"2026-10-08T18:15:00Z","v":9452,"vw":200.219468},{"c":199.96,"h":200.31,"l":199.92,"n":264,"o":200.3,"t":"2026-10-08T18:30:00Z","v":8741,"vw":200.106547},{"c":200.07,"h":200.09,"l":199.935,"n":286,"o":200.03,"t":"2026-10-08T18:45:00Z","v":7708,"vw":200.00014},{"c":199.8,"h":199.98,"l":199.77,"n":304,"o":199.98,"t":"2026-10-08T19:00:00Z","v":10761,"vw":199.864304},{"c":199.89,"h":200.18,"l":199.73,"n":449,"o":199.73,"t":"2026-10-08T19:15:00Z","v":21732,"vw":199.907793},{"c":199.83,"h":200.07,"l":199.77,"n":619,"o":199.94,"t":"2026-10-08T19:30:00Z","v":21877,"vw":199.957269},{"c":200.1,"h":200.15,"l":199.795,"n":1068,"o":199.815,"t":"2026-10-08T19:45:00Z","v":44515,"vw":200.004431},{"c":200.12,"h":200.12,"l":200.12,"n":6,"o":200.12,"t":"2026-10-08T20:00:00Z","v":3025,"vw":200.12},{"c":198.02,"h":200.03,"l":198.02,"n":3,"o":200.03,"t":"2026-10-08T21:15:00Z","v":324,"vw":198.77375},{"c":201.21,"h":201.21,"l":201.21,"n":1,"o":201.21,"t":"2026-10-09T11:15:00Z","v":200,"vw":201.21},{"c":199.5,"h":200.62,"l":199.47,"n":187,"o":200.62,"t":"2026-10-09T13:30:00Z","v":13035,"vw":200.026287},{"c":199.81,"h":199.81,"l":199.44,"n":237,"o":199.56,"t":"2026-10-09T13:45:00Z","v":29211,"vw":199.628434},{"c":199.64,"h":199.84,"l":199.41,"n":231,"o":199.84,"t":"2026-10-09T14:00:00Z","v":19675,"vw":199.604435},{"c":199.39,"h":199.61,"l":199.39,"n":121,"o":199.56,"t":"2026-10-09T14:15:00Z","v":4805,"vw":199.526572},{"c":199.06,"h":199.51,"l":198.92,"n":221,"o":199.48,"t":"2026-10-09T14:30:00Z","v":14348,"vw":199.088392},{"c":198.95,"h":199,"l":198.78,"n":131,"o":199,"t":"2026-10-09T14:45:00Z","v":10130,"vw":198.886247},{"c":198.81,"h":199.03,"l":198.81,"n":70,"o":198.89,"t":"2026-10-09T15:00:00Z","v":3873,"vw":198.897717},{"c":198.81,"h":199.21,"l":198.81,"n":192,"o":199.09,"t":"2026-10-09T15:15:00Z","v":15972,"vw":199.103388},{"c":198.5,"h":198.76,"l":198.5,"n":308,"o":198.75,"t":"2026-10-09T15:30:00Z","v":25647,"vw":198.568943},{"c":198.77,"h":198.8,"l":198.475,"n":190,"o":198.52,"t":"2026-10-09T15:45:00Z","v":22635,"vw":198.64014},{"c":198.93,"h":198.93,"l":198.5699,"n":122,"o":198.74,"t":"2026-10-09T16:00:00Z","v":7810,"vw":198.73969},{"c":199,"h":199,"l":198.85,"n":105,"o":198.96,"t":"2026-10-09T16:15:00Z","v":10417,"vw":198.907545},{"c":198.9601,"h":199.05,"l":198.9601,"n":48,"o":199.02,"t":"2026-10-09T16:30:00Z","v":3339,"vw":199.010561},{"c":199.14,"h":199.17,"l":198.97,"n":133,"o":198.97,"t":"2026-10-09T16:45:00Z","v":30523,"vw":199.102235},{"c":199.24,"h":199.25,"l":199.16,"n":87,"o":199.16,"t":"2026-10-09T17:00:00Z","v":4253,"vw":199.206244},{"c":199.27,"h":199.315,"l":199.2,"n":54,"o":199.27,"t":"2026-10-09T17:15:00Z","v":5059,"vw":199.246186},{"c":199.32,"h":199.38,"l":199.32,"n":75,"o":199.36,"t":"2026-10-09T17:30:00Z","v":4568,"vw":199.346326},{"c":199.502,"h":199.52,"l":199.33,"n":179,"o":199.3345,"t":"2026-10-09T17:45:00Z","v":8496,"vw":199.419255},{"c":199.72,"h":199.775,"l":199.5,"n":97,"o":199.5,"t":"2026-10-09T18:00:00Z","v":8286,"vw":199.56627},{"c":199.68,"h":199.72,"l":199.585,"n":84,"o":199.72,"t":"2026-10-09T18:15:00Z","v":6499,"vw":199.678432},{"c":199.48,"h":199.675,"l":199.46,"n":95,"o":199.675,"t":"2026-10-09T18:30:00Z","v":4114,"vw":199.614066},{"c":199.505,"h":199.645,"l":199.38,"n":224,"o":199.475,"t":"2026-10-09T18:45:00Z","v":16148,"vw":199.487876},{"c":199.3801,"h":199.48,"l":199.37,"n":105,"o":199.48,"t":"2026-10-09T19:00:00Z","v":6953,"vw":199.401436},{"c":199.55,"h":199.66,"l":199.37,"n":150,"o":199.41,"t":"2026-10-09T19:15:00Z","v":16111,"vw":199.556539},{"c":199.43,"h":199.59,"l":199.34,"n":356,"o":199.555,"t":"2026-10-09T19:30:00Z","v":14998,"vw":199.494862},{"c":199.525,"h":199.6,"l":199.385,"n":571,"o":199.42,"t":"2026-10-09T19:45:00Z","v":26265,"vw":199.507316},{"c":199.515,"h":199.515,"l":199.515,"n":8,"o":199.515,"t":"2026-10-09T20:00:00Z","v":3332,"vw":199.515},{"c":200.4201,"h":200.4201,"l":200.4201,"n":1,"o":200.4201,"t":"2026-10-09T20:45:00Z","v":101,"vw":200.4201},{"c":197.9,"h":198.83,"l":197.83,"n":208,"o":198.83,"t":"2026-10-12T13:30:00Z","v":18694,"vw":198.230143},{"c":197.63,"h":197.9206,"l":197.63,"n":151,"o":197.9206,"t":"2026-10-12T13:45:00Z","v":6972,"vw":197.794719},{"c":197.675,"h":197.71,"l":197.42,"n":185,"o":197.58,"t":"2026-10-12T14:00:00Z","v":8005,"vw":197.530497},{"c":197.46,"h":197.785,"l":197.3,"n":131,"o":197.7,"t":"2026-10-12T14:15:00Z","v":6580,"vw":197.562096},{"c":197.3,"h":197.46,"l":197.2301,"n":131,"o":197.41,"t":"2026-10-12T14:30:00Z","v":5263,"vw":197.333923},{"c":197.5225,"h":197.5225,"l":197.24,"n":141,"o":197.29,"t":"2026-10-12T14:45:00Z","v":5371,"vw":197.349473},{"c":197.345,"h":197.48,"l":197.305,"n":138,"o":197.48,"t":"2026-10-12T15:00:00Z","v":7179,"vw":197.422078},{"c":197.55,"h":197.55,"l":197.3201,"n":168,"o":197.4,"t":"2026-10-12T15:15:00Z","v":9254,"vw":197.3997},{"c":198,"h":198,"l":197.48,"n":230,"o":197.48,"t":"2026-10-12T15:30:00Z","v":11770,"vw":197.745422},{"c":198.11,"h":198.15,"l":197.96,"n":144,"o":197.98,"t":"2026-10-12T15:45:00Z","v":11159,"vw":198.068412},{"c":198.125,"h":198.3,"l":198.0401,"n":102,"o":198.1,"t":"2026-10-12T16:00:00Z","v":6767,"vw":198.16154},{"c":198.015,"h":198.13,"l":197.94,"n":125,"o":198.06,"t":"2026-10-12T16:15:00Z","v":6409,"vw":198.036942},{"c":198.07,"h":198.165,"l":198.01,"n":140,"o":198.01,"t":"2026-10-12T16:30:00Z","v":5916,"vw":198.082378},{"c":197.915,"h":198.09,"l":197.9,"n":111,"o":198.075,"t":"2026-10-12T16:45:00Z","v":5879,"vw":197.956678},{"c":198.1,"h":198.11,"l":197.89,"n":122,"o":197.93,"t":"2026-10-12T17:00:00Z","v":7029,"vw":198.051563},{"c":197.9192,"h":198.01,"l":197.89,"n":69,"o":198.0075,"t":"2026-10-12T17:15:00Z","v":6530,"vw":197.935061},{"c":197.81,"h":197.93,"l":197.78,"n":100,"o":197.92,"t":"2026-10-12T17:30:00Z","v":6494,"vw":197.839955},{"c":197.88,"h":197.95,"l":197.765,"n":138,"o":197.785,"t":"2026-10-12T17:45:00Z","v":6602,"vw":197.844695},{"c":197.93,"h":197.98,"l":197.815,"n":128,"o":197.815,"t":"2026-10-12T18:00:00Z","v":10877,"vw":197.891559},{"c":197.77,"h":197.86,"l":197.77,"n":103,"o":197.8551,"t":"2026-10-12T18:15:00Z","v":7726,"vw":197.827563},{"c":197.77,"h":197.77,"l":197.65,"n":182,"o":197.77,"t":"2026-10-12T18:30:00Z","v":33912,"vw":197.666269},{"c":197.57,"h":197.71,"l":197.5,"n":154,"o":197.71,"t":"2026-10-12T18:45:00Z","v":7558,"vw":197.576416},{"c":197.52,"h":197.6,"l":197.51,"n":174,"o":197.59,"t":"2026-10-12T19:00:00Z","v":6438,"vw":197.54306},{"c":197.57,"h":197.6125,"l":197.44,"n":198,"o":197.49,"t":"2026-10-12T19:15:00Z","v":14081,"vw":197.504618},{"c":197.48,"h":197.76,"l":197.48,"n":171,"o":197.61,"t":"2026-10-12T19:30:00Z","v":6770,"vw":197.621122},{"c":197.85,"h":197.85,"l":197.48,"n":716,"o":197.48,"t":"2026-10-12T19:45:00Z","v":33594,"vw":197.655864},{"c":197.86,"h":197.86,"l":197.86,"n":7,"o":197.86,"t":"2026-10-12T20:00:00Z","v":2259,"vw":197.86},{"c":197.522,"h":197.522,"l":197.522,"n":9,"o":197.522,"t":"2026-10-12T22:45:00Z","v":270,"vw":197.522},{"c":196.66,"h":196.66,"l":195.36,"n":210,"o":195.36,"t":"2026-10-13T13:30:00Z","v":16284,"vw":195.946454},{"c":195.86,"h":196.8,"l":195.86,"n":98,"o":196.79,"t":"2026-10-13T13:45:00Z","v":4860,"vw":196.364548},{"c":196.0804,"h":196.0804,"l":195.58,"n":167,"o":195.83,"t":"2026-10-13T14:00:00Z","v":14202,"vw":195.778665},{"c":195.86,"h":196.04,"l":195.85,"n":107,"o":195.905,"t":"2026-10-13T14:15:00Z","v":6384,"vw":195.950826},{"c":196,"h":196.038,"l":195.72,"n":81,"o":195.95,"t":"2026-10-13T14:30:00Z","v":4132,"vw":195.942976},{"c":195.44,"h":195.885,"l":195.42,"n":347,"o":195.88,"t":"2026-10-13T14:45:00Z","v":45007,"vw":195.684648},{"c":195.72,"h":195.72,"l":195.435,"n":329,"o":195.435,"t":"2026-10-13T15:00:00Z","v":43201,"vw":195.597231},{"c":195.34,"h":195.645,"l":195.34,"n":117,"o":195.645,"t":"2026-10-13T15:15:00Z","v":5436,"vw":195.510197},{"c":195.57,"h":195.57,"l":195.3301,"n":126,"o":195.3301,"t":"2026-10-13T15:30:00Z","v":11755,"vw":195.446749},{"c":195.62,"h":195.635,"l":195.32,"n":87,"o":195.47,"t":"2026-10-13T15:45:00Z","v":6036,"vw":195.481696},{"c":195.645,"h":195.82,"l":195.55,"n":112,"o":195.57,"t":"2026-10-13T16:00:00Z","v":24682,"vw":195.578634},{"c":195.85,"h":195.9,"l":195.66,"n":112,"o":195.69,"t":"2026-10-13T16:15:00Z","v":5487,"vw":195.789104},{"c":195.97,"h":196.0503,"l":195.86,"n":67,"o":196.04,"t":"2026-10-13T16:30:00Z","v":5709,"vw":195.966185},{"c":195.82,"h":196.05,"l":195.82,"n":86,"o":196.05,"t":"2026-10-13T16:45:00Z","v":5086,"vw":195.918676},{"c":195.79,"h":195.79,"l":195.52,"n":64,"o":195.6901,"t":"2026-10-13T17:00:00Z","v":3479,"vw":195.667859},{"c":195.6492,"h":195.74,"l":195.6492,"n":102,"o":195.7392,"t":"2026-10-13T17:15:00Z","v":6325,"vw":195.687362},{"c":195.78,"h":195.835,"l":195.56,"n":127,"o":195.585,"t":"2026-10-13T17:30:00Z","v":6949,"vw":195.743934},{"c":195.67,"h":195.74,"l":195.52,"n":142,"o":195.71,"t":"2026-10-13T17:45:00Z","v":6927,"vw":195.64464},{"c":196.135,"h":196.14,"l":195.69,"n":154,"o":195.7,"t":"2026-10-13T18:00:00Z","v":10455,"vw":195.93889},{"c":195.96,"h":196.055,"l":195.96,"n":86,"o":196.055,"t":"2026-10-13T18:15:00Z","v":10648,"vw":196.015154},{"c":195.98,"h":196.13,"l":195.94,"n":121,"o":196.09,"t":"2026-10-13T18:30:00Z","v":6804,"vw":196.013538},{"c":196.06,"h":196.06,"l":195.85,"n":147,"o":195.96,"t":"2026-10-13T18:45:00Z","v":6866,"vw":195.970655},{"c":196.14,"h":196.145,"l":196,"n":124,"o":196.11,"t":"2026-10-13T19:00:00Z","v":4608,"vw":196.082565},{"c":196.065,"h":196.18,"l":196.05,"n":225,"o":196.17,"t":"2026-10-13T19:15:00Z","v":20007,"vw":196.104682},{"c":196.1,"h":196.24,"l":196.04,"n":296,"o":196.0825,"t":"2026-10-13T19:30:00Z","v":26462,"vw":196.112611},{"c":196.47,"h":196.485,"l":195.985,"n":793,"o":196.08,"t":"2026-10-13T19:45:00Z","v":46660,"vw":196.183061},{"c":196.51,"h":196.51,"l":196.51,"n":6,"o":196.51,"t":"2026-10-13T20:00:00Z","v":2525,"vw":196.51},{"c":196.54,"h":196.54,"l":196.54,"n":2,"o":196.54,"t":"2026-10-14T08:00:00Z","v":101,"vw":196.54},{"c":194.61,"h":194.82,"l":194.19,"n":219,"o":194.81,"t":"2026-10-14T13:30:00Z","v":16908,"vw":194.693144},{"c":194.21,"h":194.8,"l":194.191,"n":264,"o":194.52,"t":"2026-10-14T13:45:00Z","v":21794,"vw":194.526768},{"c":194.39,"h":194.4,"l":194.02,"n":155,"o":194.23,"t":"2026-10-14T14:00:00Z","v":11030,"vw":194.244049},{"c":194.2115,"h":194.58,"l":194.12,"n":132,"o":194.52,"t":"2026-10-14T14:15:00Z","v":8267,"vw":194.40001},{"c":194.22,"h":194.25,"l":194.0201,"n":172,"o":194.195,"t":"2026-10-14T14:30:00Z","v":10586,"vw":194.141218},{"c":194.06,"h":194.32,"l":193.9495,"n":183,"o":194.225,"t":"2026-10-14T14:45:00Z","v":28920,"vw":194.267924},{"c":193.79,"h":194.02,"l":193.61,"n":179,"o":194.02,"t":"2026-10-14T15:00:00Z","v":10899,"vw":193.72621},{"c":193.98,"h":194.14,"l":193.8067,"n":223,"o":193.81,"t":"2026-10-14T15:15:00Z","v":17336,"vw":194.029497},{"c":193.55,"h":193.95,"l":193.49,"n":130,"o":193.925,"t":"2026-10-14T15:30:00Z","v":8060,"vw":193.722125},{"c":193.63,"h":193.85,"l":193.56,"n":243,"o":193.58,"t":"2026-10-14T15:45:00Z","v":10887,"vw":193.711788},{"c":193.21,"h":193.77,"l":193.2,"n":138,"o":193.7,"t":"2026-10-14T16:00:00Z","v":6169,"vw":193.515508},{"c":193.28,"h":193.28,"l":193.09,"n":179,"o":193.15,"t":"2026-10-14T16:15:00Z","v":9647,"vw":193.16407},{"c":193.545,"h":193.74,"l":193.17,"n":205,"o":193.22,"t":"2026-10-14T16:30:00Z","v":8811,"vw":193.464764},{"c":193.77,"h":193.77,"l":193.47,"n":140,"o":193.57,"t":"2026-10-14T16:45:00Z","v":99549,"vw":193.593347},{"c":193.365,"h":193.82,"l":193.365,"n":111,"o":193.715,"t":"2026-10-14T17:00:00Z","v":4984,"vw":193.555966},{"c":193.14,"h":193.42,"l":193.11,"n":384,"o":193.36,"t":"2026-10-14T17:15:00Z","v":26033,"vw":193.351417},{"c":193.27,"h":193.35,"l":193.16,"n":223,"o":193.18,"t":"2026-10-14T17:30:00Z","v":12047,"vw":193.244107},{"c":193.1,"h":193.27,"l":193.06,"n":252,"o":193.21,"t":"2026-10-14T17:45:00Z","v":11793,"vw":193.134454},{"c":193.42,"h":193.42,"l":192.93,"n":216,"o":193.11,"t":"2026-10-14T18:00:00Z","v":10420,"vw":193.140407},{"c":193.43,"h":193.53,"l":193.36,"n":141,"o":193.38,"t":"2026-10-14T18:15:00Z","v":7498,"vw":193.411007},{"c":193.3088,"h":193.46,"l":193.23,"n":134,"o":193.38,"t":"2026-10-14T18:30:00Z","v":6635,"vw":193.332426},{"c":193.28,"h":193.4,"l":193.24,"n":287,"o":193.24,"t":"2026-10-14T18:45:00Z","v":12054,"vw":193.31975},{"c":193.3,"h":193.375,"l":193.12,"n":259,"o":193.26,"t":"2026-10-14T19:00:00Z","v":11865,"vw":193.215779},{"c":193.5,"h":193.55,"l":193.26,"n":204,"o":193.26,"t":"2026-10-14T19:15:00Z","v":81891,"vw":193.494493},{"c":193.5112,"h":193.71,"l":193.36,"n":383,"o":193.41,"t":"2026-10-14T19:30:00Z","v":17946,"vw":193.555817},{"c":193.47,"h":193.6,"l":193.32,"n":877,"o":193.43,"t":"2026-10-14T19:45:00Z","v":44843,"vw":193.456764},{"c":193.46,"h":193.46,"l":193.46,"n":7,"o":193.46,"t":"2026-10-14T20:00:00Z","v":918,"vw":193.46},{"c":191.75,"h":192.47,"l":191.4,"n":584,"o":191.52,"t":"2026-10-15T13:30:00Z","v":42629,"vw":191.736658},{"c":191.89,"h":192.075,"l":191.395,"n":716,"o":191.92,"t":"2026-10-15T13:45:00Z","v":45904,"vw":191.746967},{"c":192.76,"h":193.06,"l":191.875,"n":289,"o":191.875,"t":"2026-10-15T14:00:00Z","v":36816,"vw":192.512427},{"c":192.93,"h":193.14,"l":192.73,"n":180,"o":192.76,"t":"2026-10-15T14:15:00Z","v":12498,"vw":192.890929},{"c":193.88,"h":193.9099,"l":192.78,"n":319,"o":192.83,"t":"2026-10-15T14:30:00Z","v":24632,"vw":193.279123},{"c":194.25,"h":194.3,"l":193.725,"n":261,"o":193.86,"t":"2026-10-15T14:45:00Z","v":10053,"vw":193.957689},{"c":194.575,"h":194.64,"l":194.16,"n":123,"o":194.22,"t":"2026-10-15T15:00:00Z","v":7463,"vw":194.342679},{"c":194.4,"h":194.815,"l":194.25,"n":160,"o":194.66,"t":"2026-10-15T15:15:00Z","v":10904,"vw":194.411616},{"c":194.45,"h":194.57,"l":194.33,"n":71,"o":194.43,"t":"2026-10-15T15:30:00Z","v":4310,"vw":194.443094},{"c":194.52,"h":194.52,"l":194.255,"n":97,"o":194.31,"t":"2026-10-15T15:45:00Z","v":6860,"vw":194.403875},{"c":194.24,"h":194.645,"l":194.23,"n":85,"o":194.56,"t":"2026-10-15T16:00:00Z","v":5461,"vw":194.536805},{"c":194.205,"h":194.26,"l":194.17,"n":71,"o":194.26,"t":"2026-10-15T16:15:00Z","v":3675,"vw":194.219398},{"c":194.24,"h":194.5,"l":194.145,"n":128,"o":194.18,"t":"2026-10-15T16:30:00Z","v":7307,"vw":194.271313},{"c":194.23,"h":194.32,"l":193.995,"n":133,"o":194.32,"t":"2026-10-15T16:45:00Z","v":8339,"vw":194.099339},{"c":194.33,"h":194.405,"l":194.19,"n":109,"o":194.265,"t":"2026-10-15T17:00:00Z","v":7409,"vw":194.292177},{"c":194.38,"h":194.38,"l":194.295,"n":80,"o":194.295,"t":"2026-10-15T17:15:00Z","v":5098,"vw":194.328199},{"c":194.72,"h":194.76,"l":194.4,"n":92,"o":194.42,"t":"2026-10-15T17:30:00Z","v":5083,"vw":194.592967},{"c":194.81,"h":194.82,"l":194.585,"n":155,"o":194.6144,"t":"2026-10-15T17:45:00Z","v":4847,"vw":194.650497},{"c":194.07,"h":194.785,"l":194.02,"n":147,"o":194.785,"t":"2026-10-15T18:00:00Z","v":9019,"vw":194.532157},{"c":194.02,"h":194.19,"l":193.95,"n":180,"o":194.17,"t":"2026-10-15T18:15:00Z","v":9614,"vw":194.077636},{"c":194.125,"h":194.2,"l":194.005,"n":187,"o":194.015,"t":"2026-10-15T18:30:00Z","v":12237,"vw":194.128271},{"c":194.315,"h":194.32,"l":194.115,"n":204,"o":194.13,"t":"2026-10-15T18:45:00Z","v":10028,"vw":194.203536},{"c":194.99,"h":195.03,"l":194.44,"n":307,"o":194.4599,"t":"2026-10-15T19:00:00Z","v":16834,"vw":194.714141},{"c":194.99,"h":195.27,"l":194.96,"n":347,"o":194.96,"t":"2026-10-15T19:15:00Z","v":19468,"vw":195.113152},{"c":195.205,"h":195.26,"l":194.94,"n":551,"o":194.97,"t":"2026-10-15T19:30:00Z","v":36082,"vw":195.115266},{"c":195.52,"h":195.63,"l":195.12,"n":1655,"o":195.23,"t":"2026-10-15T19:45:00Z","v":102539,"vw":195.36884},{"c":195.51,"h":195.51,"l":195.51,"n":6,"o":195.51,"t":"2026-10-15T20:00:00Z","v":2145,"vw":195.51},{"c":195.37,"h":195.37,"l":195.37,"n":6,"o":195.37,"t":"2026-10-15T21:00:00Z","v":352,"vw":195.37},{"c":195.19,"h":195.19,"l":194.56,"n":91,"o":195.165,"t":"2026-10-16T13:30:00Z","v":5177,"vw":194.979571},{"c":194.6016,"h":195.375,"l":194.505,"n":85,"o":195.14,"t":"2026-10-16T13:45:00Z","v":4168,"vw":194.761376},{"c":194.46,"h":194.795,"l":194.2017,"n":215,"o":194.585,"t":"2026-10-16T14:00:00Z","v":26479,"vw":194.333221},{"c":194.51,"h":194.615,"l":194.33,"n":119,"o":194.54,"t":"2026-10-16T14:15:00Z","v":5721,"vw":194.428436},{"c":194.95,"h":195.105,"l":194.54,"n":215,"o":194.61,"t":"2026-10-16T14:30:00Z","v":5805,"vw":194.918473},{"c":194.81,"h":195.12,"l":194.81,"n":41,"o":194.995,"t":"2026-10-16T14:45:00Z","v":2740,"vw":195.001511},{"c":194.515,"h":194.95,"l":194.36,"n":73,"o":194.95,"t":"2026-10-16T15:00:00Z","v":4688,"vw":194.614364},{"c":194.46,"h":194.625,"l":194.45,"n":71,"o":194.565,"t":"2026-10-16T15:15:00Z","v":5402,"vw":194.539371},{"c":194.2795,"h":194.595,"l":194.2795,"n":35,"o":194.54,"t":"2026-10-16T15:30:00Z","v":2254,"vw":194.466647},{"c":193.7347,"h":194.37,"l":193.7347,"n":65,"o":194.37,"t":"2026-10-16T15:45:00Z","v":2896,"vw":194.027458},{"c":193.88,"h":193.91,"l":193.47,"n":79,"o":193.69,"t":"2026-10-16T16:00:00Z","v":6401,"vw":193.677614},{"c":193.86,"h":194.065,"l":193.83,"n":24,"o":194.065,"t":"2026-10-16T16:15:00Z","v":1064,"vw":193.928462},{"c":193.71,"h":193.8,"l":193.665,"n":34,"o":193.8,"t":"2026-10-16T16:30:00Z","v":1691,"vw":193.720701},{"c":193.5,"h":193.845,"l":193.495,"n":76,"o":193.845,"t":"2026-10-16T16:45:00Z","v":4696,"vw":193.639217},{"c":193.08,"h":193.52,"l":193.0276,"n":142,"o":193.51,"t":"2026-10-16T17:00:00Z","v":4714,"vw":193.196492},{"c":193.165,"h":193.22,"l":192.66,"n":240,"o":193.07,"t":"2026-10-16T17:15:00Z","v":13561,"vw":192.920148},{"c":193.42,"h":193.62,"l":193.11,"n":327,"o":193.19,"t":"2026-10-16T17:30:00Z","v":22943,"vw":193.308797},{"c":192.93,"h":193.545,"l":192.93,"n":148,"o":193.545,"t":"2026-10-16T17:45:00Z","v":6035,"vw":193.245573},{"c":192.93,"h":192.93,"l":192.635,"n":212,"o":192.87,"t":"2026-10-16T18:00:00Z","v":13004,"vw":192.792038},{"c":192.82,"h":192.94,"l":192.63,"n":116,"o":192.94,"t":"2026-10-16T18:15:00Z","v":8023,"vw":192.756267},{"c":192.8,"h":192.89,"l":192.675,"n":103,"o":192.74,"t":"2026-10-16T18:30:00Z","v":6249,"vw":192.794179},{"c":192.455,"h":192.83,"l":192.4,"n":105,"o":192.79,"t":"2026-10-16T18:45:00Z","v":5807,"vw":192.564927},{"c":192.59,"h":192.59,"l":192.06,"n":307,"o":192.51,"t":"2026-10-16T19:00:00Z","v":12797,"vw":192.342198},{"c":192.6,"h":192.77,"l":192.36,"n":301,"o":192.64,"t":"2026-10-16T19:15:00Z","v":18430,"vw":192.572721},{"c":192.11,"h":192.77,"l":192.065,"n":337,"o":192.67,"t":"2026-10-16T19:30:00Z","v":22446,"vw":192.324006},{"c":192.32,"h":192.47,"l":192.06,"n":949,"o":192.1,"t":"2026-10-16T19:45:00Z","v":49607,"vw":192.302672},{"c":192.25,"h":192.25,"l":192.25,"n":10,"o":192.25,"t":"2026-10-16T20:00:00Z","v":21496,"vw":192.25},{"c":191.4,"h":191.4,"l":191.4,"n":11,"o":191.4,"t":"2026-10-16T22:30:00Z","v":134,"vw":191.4},{"c":193.51,"h":193.51,"l":193.51,"n":1,"o":193.51,"t":"2026-10-19T08:00:00Z","v":100,"vw":193.51},{"c":193.86,"h":194.309,"l":193.79,"n":370,"o":193.91,"t":"2026-10-19T13:30:00Z","v":31370,"vw":194.027976},{"c":193.57,"h":194.14,"l":193.57,"n":127,"o":193.87,"t":"2026-10-19T13:45:00Z","v":9883,"vw":193.899576},{"c":193.7725,"h":193.7725,"l":193.3,"n":83,"o":193.49,"t":"2026-10-19T14:00:00Z","v":6304,"vw":193.451763},{"c":193.56,"h":194,"l":193.52,"n":141,"o":193.81,"t":"2026-10-19T14:15:00Z","v":4809,"vw":193.790901},{"c":193.33,"h":193.56,"l":193.22,"n":277,"o":193.56,"t":"2026-10-19T14:30:00Z","v":9702,"vw":193.327689},{"c":193.52,"h":193.55,"l":193.335,"n":106,"o":193.335,"t":"2026-10-19T14:45:00Z","v":3683,"vw":193.433269},{"c":193.7,"h":193.7975,"l":193.45,"n":199,"o":193.54,"t":"2026-10-19T15:00:00Z","v":11685,"vw":193.661334},{"c":194.2,"h":194.24,"l":194.03,"n":135,"o":194.03,"t":"2026-10-19T15:15:00Z","v":8914,"vw":194.13229},{"c":194.065,"h":194.26,"l":194.065,"n":86,"o":194.18,"t":"2026-10-19T15:30:00Z","v":4829,"vw":194.151998},{"c":193.85,"h":194.06,"l":193.845,"n":211,"o":194.06,"t":"2026-10-19T15:45:00Z","v":13861,"vw":193.928596},{"c":193.35,"h":193.77,"l":193.315,"n":212,"o":193.77,"t":"2026-10-19T16:00:00Z","v":101282,"vw":193.376961},{"c":193.125,"h":193.425,"l":193.1,"n":140,"o":193.395,"t":"2026-10-19T16:15:00Z","v":6793,"vw":193.289947},{"c":193.095,"h":193.12,"l":192.98,"n":192,"o":193.115,"t":"2026-10-19T16:30:00Z","v":10030,"vw":193.051932},{"c":192.87,"h":193.06,"l":192.79,"n":118,"o":193.06,"t":"2026-10-19T16:45:00Z","v":4460,"vw":192.876004},{"c":192.88,"h":192.915,"l":192.83,"n":81,"o":192.83,"t":"2026-10-19T17:00:00Z","v":6609,"vw":192.877563},{"c":192.81,"h":192.955,"l":192.72,"n":111,"o":192.85,"t":"2026-10-19T17:15:00Z","v":3853,"vw":192.791272},{"c":192.76,"h":192.83,"l":192.65,"n":218,"o":192.77,"t":"2026-10-19T17:30:00Z","v":12513,"vw":192.743915},{"c":192.95,"h":192.97,"l":192.63,"n":301,"o":192.75,"t":"2026-10-19T17:45:00Z","v":22624,"vw":192.791754},{"c":192.9,"h":193.03,"l":192.73,"n":262,"o":193,"t":"2026-10-19T18:00:00Z","v":16493,"vw":192.858047},{"c":192.66,"h":192.985,"l":192.622,"n":110,"o":192.91,"t":"2026-10-19T18:15:00Z","v":4805,"vw":192.827101},{"c":192.87,"h":192.87,"l":192.48,"n":145,"o":192.73,"t":"2026-10-19T18:30:00Z","v":7870,"vw":192.635723},{"c":192.875,"h":192.935,"l":192.81,"n":217,"o":192.92,"t":"2026-10-19T18:45:00Z","v":7924,"vw":192.878867},{"c":192.9,"h":193.02,"l":192.89,"n":150,"o":192.89,"t":"2026-10-19T19:00:00Z","v":2963,"vw":192.942117},{"c":193.1,"h":193.255,"l":192.92,"n":247,"o":192.93,"t":"2026-10-19T19:15:00Z","v":16089,"vw":193.106167},{"c":193.23,"h":193.37,"l":193.065,"n":336,"o":193.13,"t":"2026-10-19T19:30:00Z","v":15574,"vw":193.216837},{"c":192.605,"h":193.23,"l":192.58,"n":792,"o":193.23,"t":"2026-10-19T19:45:00Z","v":31567,"vw":192.850313},{"c":192.64,"h":192.64,"l":192.64,"n":5,"o":192.64,"t":"2026-10-19T20:00:00Z","v":2136,"vw":192.64},{"c":192.24,"h":192.4,"l":191.02,"n":225,"o":191.37,"t":"2026-10-20T13:30:00Z","v":15120,"vw":192.05499},{"c":193.425,"h":193.43,"l":192.5,"n":136,"o":192.5,"t":"2026-10-20T13:45:00Z","v":8263,"vw":193.065848},{"c":193.625,"h":193.68,"l":193.27,"n":277,"o":193.47,"t":"2026-10-20T14:00:00Z","v":13006,"vw":193.462425},{"c":194.57,"h":194.635,"l":193.6,"n":217,"o":193.615,"t":"2026-10-20T14:15:00Z","v":86462,"vw":194.280406},{"c":194.7,"h":194.74,"l":194.41,"n":268,"o":194.67,"t":"2026-10-20T14:30:00Z","v":21502,"vw":194.590172},{"c":195.05,"h":195.08,"l":194.645,"n":402,"o":194.695,"t":"2026-10-20T14:45:00Z","v":26049,"vw":194.778416},{"c":193.98,"h":194.98,"l":193.98,"n":190,"o":194.98,"t":"2026-10-20T15:00:00Z","v":9843,"vw":194.551432},{"c":194.36,"h":194.6,"l":194.22,"n":100,"o":194.22,"t":"2026-10-20T15:15:00Z","v":6586,"vw":194.411736},{"c":194.24,"h":194.32,"l":193.98,"n":140,"o":194.225,"t":"2026-10-20T15:30:00Z","v":7544,"vw":194.100484},{"c":194.32,"h":194.39,"l":194.085,"n":145,"o":194.16,"t":"2026-10-20T15:45:00Z","v":7512,"vw":194.208654},{"c":194.08,"h":194.38,"l":194.08,"n":122,"o":194.38,"t":"2026-10-20T16:00:00Z","v":5626,"vw":194.187818},{"c":194.095,"h":194.125,"l":193.84,"n":77,"o":194.09,"t":"2026-10-20T16:15:00Z","v":4360,"vw":193.957474},{"c":194.045,"h":194.225,"l":193.99,"n":174,"o":194.1,"t":"2026-10-20T16:30:00Z","v":9056,"vw":194.133457},{"c":193.87,"h":194.15,"l":193.84,"n":76,"o":194.04,"t":"2026-10-20T16:45:00Z","v":3303,"vw":194.006405},{"c":194.01,"h":194.02,"l":193.75,"n":310,"o":193.89,"t":"2026-10-20T17:00:00Z","v":22446,"vw":193.823814},{"c":194.06,"h":194.16,"l":193.97,"n":166,"o":194.03,"t":"2026-10-20T17:15:00Z","v":9237,"vw":194.062136},{"c":194.15,"h":194.17,"l":193.97,"n":107,"o":194.11,"t":"2026-10-20T17:30:00Z","v":4526,"vw":194.091255},{"c":194.275,"h":194.38,"l":194.11,"n":178,"o":194.16,"t":"2026-10-20T17:45:00Z","v":8433,"vw":194.254664},{"c":194.265,"h":194.27,"l":194.1699,"n":90,"o":194.27,"t":"2026-10-20T18:00:00Z","v":4303,"vw":194.227825},{"c":194.07,"h":194.265,"l":193.99,"n":161,"o":194.255,"t":"2026-10-20T18:15:00Z","v":9689,"vw":194.10435},{"c":193.77,"h":194.13,"l":193.77,"n":140,"o":194.07,"t":"2026-10-20T18:30:00Z","v":7228,"vw":194.031608},{"c":194.01,"h":194.01,"l":193.8,"n":143,"o":193.8,"t":"2026-10-20T18:45:00Z","v":7011,"vw":193.895855},{"c":194,"h":194.18,"l":194,"n":165,"o":194.09,"t":"2026-10-20T19:00:00Z","v":5938,"vw":194.090218},{"c":193.83,"h":194.03,"l":193.75,"n":281,"o":193.95,"t":"2026-10-20T19:15:00Z","v":13239,"vw":193.882347},{"c":193.97,"h":194.05,"l":193.81,"n":331,"o":193.83,"t":"2026-10-20T19:30:00Z","v":20721,"vw":193.939014},{"c":193.82,"h":193.99,"l":193.6598,"n":764,"o":193.98,"t":"2026-10-20T19:45:00Z","v":52110,"vw":193.861547},{"c":193.78,"h":193.78,"l":193.78,"n":5,"o":193.78,"t":"2026-10-20T20:00:00Z","v":2364,"vw":193.78},{"c":194.84,"h":194.86,"l":194.84,"n":5,"o":194.86,"t":"2026-10-20T22:45:00Z","v":296,"vw":194.85},{"c":195.15,"h":195.15,"l":195.14,"n":7,"o":195.14,"t":"2026-10-21T12:30:00Z","v":473,"vw":195.145},{"c":193.69,"h":195.325,"l":193.48,"n":181,"o":195.24,"t":"2026-10-21T13:30:00Z","v":13810,"vw":194.403709},{"c":194.32,"h":194.32,"l":193.66,"n":65,"o":193.66,"t":"2026-10-21T13:45:00Z","v":87177,"vw":194.316908},{"c":193.77,"h":194.43,"l":193.75,"n":217,"o":194.39,"t":"2026-10-21T14:00:00Z","v":789287,"vw":194.416509},{"c":194,"h":194.125,"l":193.57,"n":207,"o":193.86,"t":"2026-10-21T14:15:00Z","v":83638,"vw":193.721844},{"c":194.22,"h":194.28,"l":193.99,"n":126,"o":193.99,"t":"2026-10-21T14:30:00Z","v":22760,"vw":194.161756},{"c":194.145,"h":194.495,"l":194.0966,"n":176,"o":194.26,"t":"2026-10-21T14:45:00Z","v":8013,"vw":194.260911},{"c":194.15,"h":194.245,"l":193.95,"n":137,"o":194.05,"t":"2026-10-21T15:00:00Z","v":23151,"vw":194.079661},{"c":194.185,"h":194.195,"l":194.05,"n":116,"o":194.14,"t":"2026-10-21T15:15:00Z","v":6147,"vw":194.13104},{"c":194.27,"h":194.39,"l":194.17,"n":71,"o":194.23,"t":"2026-10-21T15:30:00Z","v":264030,"vw":194.309757},{"c":194.45,"h":194.55,"l":194.395,"n":122,"o":194.395,"t":"2026-10-21T15:45:00Z","v":7280,"vw":194.454815},{"c":194.36,"h":194.45,"l":194.3166,"n":176,"o":194.38,"t":"2026-10-21T16:00:00Z","v":9663,"vw":194.387238},{"c":194.25,"h":194.45,"l":194.2,"n":71,"o":194.42,"t":"2026-10-21T16:15:00Z","v":3764,"vw":194.348793},{"c":194.54,"h":194.77,"l":194.19,"n":370,"o":194.33,"t":"2026-10-21T16:30:00Z","v":83515,"vw":194.304863},{"c":194.595,"h":194.665,"l":194.47,"n":73,"o":194.52,"t":"2026-10-21T16:45:00Z","v":5548,"vw":194.565769},{"c":194.7,"h":194.7,"l":194.5,"n":233,"o":194.56,"t":"2026-10-21T17:00:00Z","v":16891,"vw":194.657524},{"c":194.74,"h":194.85,"l":194.71,"n":180,"o":194.72,"t":"2026-10-21T17:15:00Z","v":10976,"vw":194.759936},{"c":194.72,"h":194.79,"l":194.625,"n":149,"o":194.7501,"t":"2026-10-21T17:30:00Z","v":23305,"vw":194.712156},{"c":194.82,"h":194.89,"l":194.67,"n":222,"o":194.74,"t":"2026-10-21T17:45:00Z","v":13439,"vw":194.712586},{"c":194.86,"h":194.865,"l":194.72,"n":118,"o":194.84,"t":"2026-10-21T18:00:00Z","v":5400,"vw":194.804284},{"c":194.88,"h":194.93,"l":194.83,"n":175,"o":194.87,"t":"2026-10-21T18:15:00Z","v":19614,"vw":194.857079},{"c":194.87,"h":194.9,"l":194.81,"n":293,"o":194.9,"t":"2026-10-21T18:30:00Z","v":8424,"vw":194.86792},{"c":194.21,"h":194.88,"l":194.21,"n":174,"o":194.8645,"t":"2026-10-21T18:45:00Z","v":8820,"vw":194.602726},{"c":193.91,"h":194.2069,"l":193.91,"n":136,"o":194.1,"t":"2026-10-21T19:00:00Z","v":18524,"vw":193.983265},{"c":194.69,"h":194.69,"l":194.245,"n":194,"o":194.275,"t":"2026-10-21T19:15:00Z","v":23442,"vw":194.388819},{"c":194.58,"h":194.7085,"l":194.55,"n":185,"o":194.68,"t":"2026-10-21T19:30:00Z","v":10838,"vw":194.64109},{"c":194.5,"h":194.87,"l":194.45,"n":464,"o":194.7,"t":"2026-10-21T19:45:00Z","v":26078,"vw":194.690136},{"c":194.48,"h":194.48,"l":194.48,"n":6,"o":194.48,"t":"2026-10-21T20:00:00Z","v":1910,"vw":194.48},{"c":194,"h":194.05,"l":194,"n":3,"o":194.05,"t":"2026-10-21T22:30:00Z","v":408,"vw":194.035294},{"c":194.09,"h":194.09,"l":192.09,"n":172,"o":192.205,"t":"2026-10-22T13:30:00Z","v":23183,"vw":193.379811},{"c":194.88,"h":194.89,"l":193.855,"n":202,"o":194.06,"t":"2026-10-22T13:45:00Z","v":14734,"vw":194.299151},{"c":194.3963,"h":195.1701,"l":194.3963,"n":105,"o":194.85,"t":"2026-10-22T14:00:00Z","v":8520,"vw":194.646706},{"c":193.73,"h":194.55,"l":193.73,"n":163,"o":194.37,"t":"2026-10-22T14:15:00Z","v":12442,"vw":194.388291},{"c":193.1497,"h":193.685,"l":192.87,"n":370,"o":193.685,"t":"2026-10-22T14:30:00Z","v":14795,"vw":193.135565},{"c":193.28,"h":193.28,"l":192.87,"n":244,"o":193.0842,"t":"2026-10-22T14:45:00Z","v":11340,"vw":193.084104},{"c":192.96,"h":193.33,"l":192.92,"n":258,"o":193.22,"t":"2026-10-22T15:00:00Z","v":14351,"vw":193.085613},{"c":193.15,"h":193.54,"l":192.97,"n":233,"o":192.98,"t":"2026-10-22T15:15:00Z","v":12802,"vw":193.378575},{"c":193.19,"h":193.35,"l":192.92,"n":332,"o":193.1,"t":"2026-10-22T15:30:00Z","v":14925,"vw":193.086675},{"c":193.42,"h":193.535,"l":193.115,"n":172,"o":193.115,"t":"2026-10-22T15:45:00Z","v":5183,"vw":193.362989},{"c":193.59,"h":193.65,"l":193.37,"n":201,"o":193.5,"t":"2026-10-22T16:00:00Z","v":7207,"vw":193.520359},{"c":193.565,"h":193.72,"l":193.495,"n":187,"o":193.54,"t":"2026-10-22T16:15:00Z","v":8982,"vw":193.63008},{"c":192.92,"h":193.505,"l":192.9,"n":314,"o":193.505,"t":"2026-10-22T16:30:00Z","v":116107,"vw":193.444203},{"c":193.19,"h":193.19,"l":192.705,"n":179,"o":192.89,"t":"2026-10-22T16:45:00Z","v":7549,"vw":192.883312},{"c":192.935,"h":193.14,"l":192.66,"n":272,"o":193.14,"t":"2026-10-22T17:00:00Z","v":14092,"vw":192.839545},{"c":193.205,"h":193.205,"l":192.855,"n":217,"o":193.01,"t":"2026-10-22T17:15:00Z","v":13334,"vw":193.034191},{"c":193.365,"h":193.45,"l":193.135,"n":371,"o":193.14,"t":"2026-10-22T17:30:00Z","v":25096,"vw":193.278559},{"c":193.27,"h":193.37,"l":193.19,"n":175,"o":193.36,"t":"2026-10-22T17:45:00Z","v":23716,"vw":193.278513},{"c":193.165,"h":193.35,"l":192.93,"n":101,"o":193.21,"t":"2026-10-22T18:00:00Z","v":4699,"vw":193.150251},{"c":193.155,"h":193.39,"l":193.12,"n":107,"o":193.16,"t":"2026-10-22T18:15:00Z","v":6804,"vw":193.281449},{"c":193.36,"h":193.36,"l":193.15,"n":76,"o":193.17,"t":"2026-10-22T18:30:00Z","v":6373,"vw":193.211399},{"c":193.29,"h":193.4,"l":193.2,"n":125,"o":193.4,"t":"2026-10-22T18:45:00Z","v":4806,"vw":193.258488},{"c":193.56,"h":193.6901,"l":193.13,"n":229,"o":193.13,"t":"2026-10-22T19:00:00Z","v":8771,"vw":193.381331},{"c":193.88,"h":193.88,"l":193.545,"n":197,"o":193.545,"t":"2026-10-22T19:15:00Z","v":16024,"vw":193.713449},{"c":193.41,"h":193.815,"l":193.32,"n":209,"o":193.8,"t":"2026-10-22T19:30:00Z","v":7272,"vw":193.544221},{"c":193.81,"h":193.87,"l":193.16,"n":920,"o":193.29,"t":"2026-10-22T19:45:00Z","v":48676,"vw":193.677377},{"c":193.8,"h":193.8,"l":193.8,"n":8,"o":193.8,"t":"2026-10-22T20:00:00Z","v":4002,"vw":193.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":2.3,"strike":233.74760532803023,"iv":0.5834051165565362,"gamma":0.007338793768299563,"theta":-0.13150608739036543,"vega":0.12716510420440927,"rho":0.020486015894039908,"breakevenPct":21.799589952543972},{"delta":0.2,"premium":2.35,"strike":215.66638327228912,"iv":0.4076704465946925,"gamma":0.012619567222847163,"theta":-0.11201906292301719,"vega":0.15267560251997425,"rho":0.02759335554205687,"breakevenPct":12.49555380407074},{"delta":0.25,"premium":2.45,"strike":207.5426352247028,"iv":0.3172134456073027,"gamma":0.018595397941642895,"theta":-0.10021316571967344,"vega":0.17304746732318105,"rho":0.034588486104710214,"breakevenPct":8.355332933283162},{"delta":0.3,"premium":1.8213012540633657,"strike":199.9733734324208,"iv":0.17983187732539324,"gamma":0.03544165319069325,"theta":-0.06588489906923266,"vega":0.18960780408362488,"rho":0.041053978852780955,"breakevenPct":4.125219136472734},{"delta":0.35,"premium":2.543656305952637,"strike":199.0704296175592,"iv":0.20345722303467595,"gamma":0.03336219754069951,"theta":-0.07805104093450849,"vega":0.20221652014705263,"rho":0.04871990183477522,"breakevenPct":4.03203608024346},{"delta":0.4,"premium":2.9439759036144584,"strike":197.4367469879518,"iv":0.19502861445783132,"gamma":0.036244879518072294,"theta":-0.07890692771084337,"vega":0.2108472891566265,"rho":0.05585591693706266,"breakevenPct":3.395625847041408},{"delta":0.45,"premium":3.300706940874036,"strike":195.93573264781492,"iv":0.18357146529562982,"gamma":0.03945141388174807,"theta":-0.07743856041131104,"vega":0.21611568123393315,"rho":0.06297505031960723,"breakevenPct":2.805180386320403},{"delta":0.5,"premium":3.8103233830845773,"strike":194.66169154228857,"iv":0.18038059701492537,"gamma":0.040470646766169155,"theta":-0.07772935323383084,"vega":0.2176646766169154,"rho":0.07016908662669138,"breakevenPct":2.4107404155692085},{"delta":0.55,"premium":5.355882352941178,"strike":193.23529411764704,"iv":0.2186352941176471,"gamma":0.03358235294117646,"theta":-0.09226470588235297,"vega":0.21610000000000001,"rho":0.07728105093345676,"breakevenPct":2.4722272810052743},{"delta":0.6,"premium":5.277309236947792,"strike":192.140562248996,"iv":0.18668112449799198,"gamma":0.038089558232931725,"theta":-0.0797971887550201,"vega":0.2108012048192771,"rho":0.08460762485443163,"breakevenPct":1.8668067522929588},{"delta":0.65,"premium":6.173684210526317,"strike":190.7203947368421,"iv":0.18879276315789476,"gamma":0.035945065789473686,"theta":-0.07863552631578948,"vega":0.2022266447368421,"rho":0.09179711819046561,"breakevenPct":1.5965319645863782},{"delta":0.7,"premium":7.89666979362101,"strike":188.68198874296436,"iv":0.20661482176360224,"gamma":0.03102129455909945,"theta":-0.08021172607879924,"vega":0.1881739212007505,"rho":0.09858955130202027,"breakevenPct":1.433776334667365},{"delta":0.75,"premium":9.937007504690431,"strike":186.33677298311446,"iv":0.22781557223264542,"gamma":0.02572110694183865,"theta":-0.0814781425891182,"vega":0.1717574108818011,"rho":0.1051692332019096,"breakevenPct":1.276460520023149},{"delta":0.8,"premium":11.787500000000001,"strike":184.10714285714286,"iv":0.2362392857142857,"gamma":0.021289285714285712,"theta":-0.07711071428571427,"vega":0.15064999999999995,"rho":0.11181588605032862,"breakevenPct":1.0808270676691634},{"delta":0.85,"premium":13.386337209302324,"strike":182.03073089700996,"iv":0.22772599667774088,"gamma":0.01800855481727575,"theta":-0.0652751661129568,"vega":0.12332441860465118,"rho":0.11855131434214744,"breakevenPct":0.8344004676533913},{"delta":0.9,"premium":15.024590163934425,"strike":179.91803278688525,"iv":0.2192098360655738,"gamma":0.0146672131147541,"theta":-0.05335737704918033,"vega":0.09569180327868854,"rho":0.12526049870584896,"breakevenPct":0.5895887259131319}],"put":[{"delta":0.2,"premium":2.45,"strike":178.52738213266207,"iv":0.3843049513983449,"gamma":0.013484399632771486,"theta":-0.09589716375857994,"vega":0.15253038623148304,"rho":-0.03418170152807312,"breakevenPct":9.144797661165084},{"delta":0.25,"premium":2.45,"strike":184.6552074875379,"iv":0.28984182665241964,"gamma":0.020190936328643317,"theta":-0.08038942613555969,"vega":0.17322976376723298,"rho":-0.04260547552292274,"breakevenPct":5.982865073509858},{"delta":0.3,"premium":2.9374760335890753,"strike":187.16656014928478,"iv":0.2717082421631295,"gamma":0.02333527950529938,"theta":-0.08060842462439499,"vega":0.18751744628810327,"rho":-0.050841087817722314,"breakevenPct":4.938553087876314},{"delta":0.35,"premium":3.456632358027939,"strike":189.4739215912353,"iv":0.25810218176970157,"gamma":0.026238146357661446,"theta":-0.0818230625524121,"vega":0.20142832064632538,"rho":-0.05906339409584081,"breakevenPct":4.015846628891978},{"delta":0.4,"premium":4.05105633802817,"strike":191.44014084507043,"iv":0.24962781690140845,"gamma":0.028308098591549296,"theta":-0.08202007042253522,"vega":0.21091654929577466,"rho":-0.06739817192664009,"breakevenPct":3.3080059303187612},{"delta":0.45,"premium":4.770777027027027,"strike":193.18243243243242,"iv":0.24662837837837837,"gamma":0.0294,"theta":-0.08202770270270271,"vega":0.21611013513513513,"rho":-0.07577754989475413,"breakevenPct":2.7803635679022767},{"delta":0.5,"premium":5.7375,"strike":194.89583333333334,"iv":0.25159375,"gamma":0.029041666666666667,"theta":-0.08349583333333332,"vega":0.21785833333333335,"rho":-0.0842077305975094,"breakevenPct":2.395080839353296},{"delta":0.55,"premium":6.874817518248176,"strike":196.7080291970803,"iv":0.2577912408759124,"gamma":0.028116788321167884,"theta":-0.08386277372262774,"vega":0.2160963503649635,"rho":-0.09272166953568146,"breakevenPct":2.0468463989514443},{"delta":0.6,"premium":8.035714285714285,"strike":198.57142857142856,"iv":0.25962857142857143,"gamma":0.027257142857142858,"theta":-0.08107142857142859,"vega":0.21091428571428572,"rho":-0.10127151215804887,"breakevenPct":1.6843579537078053},{"delta":0.65,"premium":9.73990256864482,"strike":200.81930912311782,"iv":0.26946217891939767,"gamma":0.024960938883968112,"theta":-0.0788126660761736,"vega":0.20101860053144371,"rho":-0.11012704475029146,"breakevenPct":1.4038149873720487},{"delta":0.7,"premium":11.334233835252437,"strike":203.03365810451726,"iv":0.2701707705934455,"gamma":0.023233746678476528,"theta":-0.07154960141718335,"vega":0.187555358724535,"rho":-0.1189303963336853,"breakevenPct":1.083888405952104},{"delta":0.75,"premium":13.210000000000004,"strike":205.5,"iv":0.2746,"gamma":0.021189999999999997,"theta":-0.06487,"vega":0.17331,"rho":-0.12792750294149083,"breakevenPct":0.7791537667698712},{"delta":0.8,"premium":17.317142857142862,"strike":209.96428571428572,"iv":0.3085285714285715,"gamma":0.016636428571428566,"theta":-0.06281642857142856,"vega":0.1528635714285714,"rho":-0.13846081009998873,"breakevenPct":0.5948695267580745},{"delta":0.85,"premium":26.081540342298286,"strike":219.09535452322737,"iv":0.3741046454767726,"gamma":0.011809779951100247,"theta":-0.058494865525672374,"vega":0.1254745721271394,"rho":-0.15267867867159274,"breakevenPct":0.4056686372914932},{"delta":0.9,"premium":57.97222222222226,"strike":250.97222222222226,"iv":0.659027777777778,"gamma":0.004922222222222219,"theta":-0.08392500000000001,"vega":0.09589444444444442,"rho":-0.18506534292101673,"breakevenPct":0.41279669762642485}]},"raw":{"call":[{"delta":0.15,"premium":2.3,"strike":233.74760532803023,"iv":0.5834051165565362,"gamma":0.007338793768299563,"theta":-0.13150608739036543,"vega":0.12716510420440927,"rho":0.020486015894039908,"breakevenPct":21.799589952543972},{"delta":0.2,"premium":2.35,"strike":215.66638327228912,"iv":0.4076704465946925,"gamma":0.012619567222847163,"theta":-0.11201906292301719,"vega":0.15267560251997425,"rho":0.02759335554205687,"breakevenPct":12.49555380407074},{"delta":0.25,"premium":2.45,"strike":207.5426352247028,"iv":0.3172134456073027,"gamma":0.018595397941642895,"theta":-0.10021316571967344,"vega":0.17304746732318105,"rho":0.034588486104710214,"breakevenPct":8.355332933283162},{"delta":0.3,"premium":1.8213012540633657,"strike":199.9733734324208,"iv":0.17983187732539324,"gamma":0.03544165319069325,"theta":-0.06588489906923266,"vega":0.18960780408362488,"rho":0.041053978852780955,"breakevenPct":4.125219136472734},{"delta":0.35,"premium":2.543656305952637,"strike":199.0704296175592,"iv":0.20345722303467595,"gamma":0.03336219754069951,"theta":-0.07805104093450849,"vega":0.20221652014705263,"rho":0.04871990183477522,"breakevenPct":4.03203608024346},{"delta":0.4,"premium":2.9439759036144584,"strike":197.4367469879518,"iv":0.19502861445783132,"gamma":0.036244879518072294,"theta":-0.07890692771084337,"vega":0.2108472891566265,"rho":0.05585591693706266,"breakevenPct":3.395625847041408},{"delta":0.45,"premium":3.300706940874036,"strike":195.93573264781492,"iv":0.18357146529562982,"gamma":0.03945141388174807,"theta":-0.07743856041131104,"vega":0.21611568123393315,"rho":0.06297505031960723,"breakevenPct":2.805180386320403},{"delta":0.5,"premium":3.8103233830845773,"strike":194.66169154228857,"iv":0.18038059701492537,"gamma":0.040470646766169155,"theta":-0.07772935323383084,"vega":0.2176646766169154,"rho":0.07016908662669138,"breakevenPct":2.4107404155692085},{"delta":0.55,"premium":5.355882352941178,"strike":193.23529411764704,"iv":0.2186352941176471,"gamma":0.03358235294117646,"theta":-0.09226470588235297,"vega":0.21610000000000001,"rho":0.07728105093345676,"breakevenPct":2.4722272810052743},{"delta":0.6,"premium":5.277309236947792,"strike":192.140562248996,"iv":0.18668112449799198,"gamma":0.038089558232931725,"theta":-0.0797971887550201,"vega":0.2108012048192771,"rho":0.08460762485443163,"breakevenPct":1.8668067522929588},{"delta":0.65,"premium":6.173684210526317,"strike":190.7203947368421,"iv":0.18879276315789476,"gamma":0.035945065789473686,"theta":-0.07863552631578948,"vega":0.2022266447368421,"rho":0.09179711819046561,"breakevenPct":1.5965319645863782},{"delta":0.7,"premium":7.89666979362101,"strike":188.68198874296436,"iv":0.20661482176360224,"gamma":0.03102129455909945,"theta":-0.08021172607879924,"vega":0.1881739212007505,"rho":0.09858955130202027,"breakevenPct":1.433776334667365},{"delta":0.75,"premium":9.937007504690431,"strike":186.33677298311446,"iv":0.22781557223264542,"gamma":0.02572110694183865,"theta":-0.0814781425891182,"vega":0.1717574108818011,"rho":0.1051692332019096,"breakevenPct":1.276460520023149},{"delta":0.8,"premium":11.787500000000001,"strike":184.10714285714286,"iv":0.2362392857142857,"gamma":0.021289285714285712,"theta":-0.07711071428571427,"vega":0.15064999999999995,"rho":0.11181588605032862,"breakevenPct":1.0808270676691634},{"delta":0.85,"premium":13.386337209302324,"strike":182.03073089700996,"iv":0.22772599667774088,"gamma":0.01800855481727575,"theta":-0.0652751661129568,"vega":0.12332441860465118,"rho":0.11855131434214744,"breakevenPct":0.8344004676533913},{"delta":0.9,"premium":15.024590163934425,"strike":179.91803278688525,"iv":0.2192098360655738,"gamma":0.0146672131147541,"theta":-0.05335737704918033,"vega":0.09569180327868854,"rho":0.12526049870584896,"breakevenPct":0.5895887259131319}],"put":[{"delta":0.2,"premium":2.45,"strike":178.52738213266207,"iv":0.3843049513983449,"gamma":0.013484399632771486,"theta":-0.09589716375857994,"vega":0.15253038623148304,"rho":-0.03418170152807312,"breakevenPct":9.144797661165084},{"delta":0.25,"premium":2.45,"strike":184.6552074875379,"iv":0.28984182665241964,"gamma":0.020190936328643317,"theta":-0.08038942613555969,"vega":0.17322976376723298,"rho":-0.04260547552292274,"breakevenPct":5.982865073509858},{"delta":0.3,"premium":2.9374760335890753,"strike":187.16656014928478,"iv":0.2717082421631295,"gamma":0.02333527950529938,"theta":-0.08060842462439499,"vega":0.18751744628810327,"rho":-0.050841087817722314,"breakevenPct":4.938553087876314},{"delta":0.35,"premium":3.456632358027939,"strike":189.4739215912353,"iv":0.25810218176970157,"gamma":0.026238146357661446,"theta":-0.0818230625524121,"vega":0.20142832064632538,"rho":-0.05906339409584081,"breakevenPct":4.015846628891978},{"delta":0.4,"premium":4.05105633802817,"strike":191.44014084507043,"iv":0.24962781690140845,"gamma":0.028308098591549296,"theta":-0.08202007042253522,"vega":0.21091654929577466,"rho":-0.06739817192664009,"breakevenPct":3.3080059303187612},{"delta":0.45,"premium":4.770777027027027,"strike":193.18243243243242,"iv":0.24662837837837837,"gamma":0.0294,"theta":-0.08202770270270271,"vega":0.21611013513513513,"rho":-0.07577754989475413,"breakevenPct":2.7803635679022767},{"delta":0.5,"premium":5.7375,"strike":194.89583333333334,"iv":0.25159375,"gamma":0.029041666666666667,"theta":-0.08349583333333332,"vega":0.21785833333333335,"rho":-0.0842077305975094,"breakevenPct":2.395080839353296},{"delta":0.55,"premium":6.874817518248176,"strike":196.7080291970803,"iv":0.2577912408759124,"gamma":0.028116788321167884,"theta":-0.08386277372262774,"vega":0.2160963503649635,"rho":-0.09272166953568146,"breakevenPct":2.0468463989514443},{"delta":0.6,"premium":8.035714285714285,"strike":198.57142857142856,"iv":0.25962857142857143,"gamma":0.027257142857142858,"theta":-0.08107142857142859,"vega":0.21091428571428572,"rho":-0.10127151215804887,"breakevenPct":1.6843579537078053},{"delta":0.65,"premium":9.73990256864482,"strike":200.81930912311782,"iv":0.26946217891939767,"gamma":0.024960938883968112,"theta":-0.0788126660761736,"vega":0.20101860053144371,"rho":-0.11012704475029146,"breakevenPct":1.4038149873720487},{"delta":0.7,"premium":11.334233835252437,"strike":203.03365810451726,"iv":0.2701707705934455,"gamma":0.023233746678476528,"theta":-0.07154960141718335,"vega":0.187555358724535,"rho":-0.1189303963336853,"breakevenPct":1.083888405952104},{"delta":0.75,"premium":13.210000000000004,"strike":205.5,"iv":0.2746,"gamma":0.021189999999999997,"theta":-0.06487,"vega":0.17331,"rho":-0.12792750294149083,"breakevenPct":0.7791537667698712},{"delta":0.8,"premium":17.317142857142862,"strike":209.96428571428572,"iv":0.3085285714285715,"gamma":0.016636428571428566,"theta":-0.06281642857142856,"vega":0.1528635714285714,"rho":-0.13846081009998873,"breakevenPct":0.5948695267580745},{"delta":0.85,"premium":26.081540342298286,"strike":219.09535452322737,"iv":0.3741046454767726,"gamma":0.011809779951100247,"theta":-0.058494865525672374,"vega":0.1254745721271394,"rho":-0.15267867867159274,"breakevenPct":0.4056686372914932},{"delta":0.9,"premium":57.97222222222226,"strike":250.97222222222226,"iv":0.659027777777778,"gamma":0.004922222222222219,"theta":-0.08392500000000001,"vega":0.09589444444444442,"rho":-0.18506534292101673,"breakevenPct":0.41279669762642485}]}},"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"}}