{"symbol":"VOE","url":"https://intraalpha.com/companies/VOE","capturedAt":"2026-10-23T00:21:54.232Z","state":"ready","quote":{"symbol":"VOE","last_price":209.3,"prev_close":207.52,"regular_close":209.3,"change":1.78,"change_pct":0.8577,"regular_change":1.78,"regular_change_pct":0.8577,"extended_change":0,"extended_change_pct":0,"bid":208.16,"ask":210,"bid_size":1400,"ask_size":100,"volume":553239,"vwap":207.397305,"open":206.99,"high":209.33,"low":206.66,"close":209.3,"trade_count":5242,"last_trade_at":"2026-10-23T00:00:00.176725896Z","last_quote_at":"2026-10-22T22:48:29.302775274Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:52.555733988-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":36700000000,"net_expense_ratio":0.0005,"portfolio_turnover":0.23,"dividend_yield":0.0192,"inception_date":"2006-08-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:53.653644+00:00"},"optionObservedAt":"2026-10-22T19:55:06.032Z","bars":[{"c":206.25,"h":206.25,"l":206.25,"n":4,"o":206.25,"t":"2026-10-16T13:25:00Z","v":618,"vw":206.25},{"c":206.275,"h":206.4754,"l":205.94,"n":134,"o":206.13,"t":"2026-10-16T13:30:00Z","v":20114,"vw":206.147404},{"c":206.79,"h":206.82,"l":206.235,"n":98,"o":206.235,"t":"2026-10-16T13:35:00Z","v":9319,"vw":206.444818},{"c":206.85,"h":207,"l":206.7,"n":369,"o":206.92,"t":"2026-10-16T13:40:00Z","v":43467,"vw":206.901784},{"c":207.02,"h":207.02,"l":206.8,"n":165,"o":206.85,"t":"2026-10-16T13:45:00Z","v":13276,"vw":206.882383},{"c":206.91,"h":207.05,"l":206.9,"n":89,"o":207.03,"t":"2026-10-16T13:50:00Z","v":6132,"vw":206.98838},{"c":206.8,"h":206.935,"l":206.8,"n":55,"o":206.93,"t":"2026-10-16T13:55:00Z","v":3285,"vw":206.91},{"c":206.67,"h":206.9401,"l":206.67,"n":68,"o":206.7401,"t":"2026-10-16T14:00:00Z","v":1969,"vw":206.792653},{"c":206.57,"h":206.75,"l":206.52,"n":40,"o":206.7,"t":"2026-10-16T14:05:00Z","v":2359,"vw":206.684944},{"c":206.25,"h":206.59,"l":206.2499,"n":43,"o":206.57,"t":"2026-10-16T14:10:00Z","v":1686,"vw":206.456557},{"c":206.315,"h":206.39,"l":206.2261,"n":97,"o":206.3899,"t":"2026-10-16T14:15:00Z","v":7016,"vw":206.29777},{"c":206.48,"h":206.52,"l":206.39,"n":64,"o":206.39,"t":"2026-10-16T14:20:00Z","v":2608,"vw":206.436316},{"c":206.58,"h":206.62,"l":206.46,"n":42,"o":206.46,"t":"2026-10-16T14:25:00Z","v":1676,"vw":206.567891},{"c":206.53,"h":206.6713,"l":206.53,"n":53,"o":206.6713,"t":"2026-10-16T14:30:00Z","v":3331,"vw":206.616566},{"c":206.53,"h":206.53,"l":206.51,"n":62,"o":206.51,"t":"2026-10-16T14:35:00Z","v":1418,"vw":206.517876},{"c":206.2602,"h":206.49,"l":206.2602,"n":34,"o":206.49,"t":"2026-10-16T14:40:00Z","v":3311,"vw":206.411773},{"c":206.29,"h":206.42,"l":206.29,"n":34,"o":206.38,"t":"2026-10-16T14:45:00Z","v":1628,"vw":206.36988},{"c":206.435,"h":206.55,"l":206.43,"n":135,"o":206.487,"t":"2026-10-16T14:50:00Z","v":8500,"vw":206.46233},{"c":206.46,"h":206.46,"l":206.415,"n":59,"o":206.46,"t":"2026-10-16T14:55:00Z","v":3906,"vw":206.430131},{"c":206.61,"h":206.61,"l":206.55,"n":52,"o":206.555,"t":"2026-10-16T15:00:00Z","v":3099,"vw":206.572933},{"c":206.63,"h":206.71,"l":206.63,"n":15,"o":206.71,"t":"2026-10-16T15:05:00Z","v":720,"vw":206.688},{"c":206.59,"h":206.6,"l":206.495,"n":34,"o":206.6,"t":"2026-10-16T15:10:00Z","v":2257,"vw":206.561618},{"c":206.52,"h":206.59,"l":206.52,"n":38,"o":206.58,"t":"2026-10-16T15:15:00Z","v":1392,"vw":206.563158},{"c":206.5,"h":206.5,"l":206.48,"n":24,"o":206.48,"t":"2026-10-16T15:20:00Z","v":822,"vw":206.48625},{"c":206.4551,"h":206.515,"l":206.455,"n":22,"o":206.515,"t":"2026-10-16T15:25:00Z","v":1346,"vw":206.488371},{"c":206.465,"h":206.47,"l":206.38,"n":56,"o":206.42,"t":"2026-10-16T15:30:00Z","v":3776,"vw":206.41943},{"c":206.33,"h":206.45,"l":206.33,"n":46,"o":206.45,"t":"2026-10-16T15:35:00Z","v":2197,"vw":206.393194},{"c":206.02,"h":206.27,"l":206.02,"n":18,"o":206.27,"t":"2026-10-16T15:40:00Z","v":895,"vw":206.172542},{"c":206.16,"h":206.16,"l":206.05,"n":29,"o":206.05,"t":"2026-10-16T15:45:00Z","v":9011,"vw":206.131278},{"c":205.96,"h":206.08,"l":205.96,"n":39,"o":206.02,"t":"2026-10-16T15:50:00Z","v":2591,"vw":206.038492},{"c":205.78,"h":205.96,"l":205.7701,"n":27,"o":205.96,"t":"2026-10-16T15:55:00Z","v":1311,"vw":205.834109},{"c":205.73,"h":205.822,"l":205.66,"n":106,"o":205.76,"t":"2026-10-16T16:00:00Z","v":13052,"vw":205.767416},{"c":205.775,"h":205.79,"l":205.76,"n":43,"o":205.79,"t":"2026-10-16T16:05:00Z","v":4816,"vw":205.779489},{"c":205.8,"h":205.85,"l":205.8,"n":28,"o":205.8107,"t":"2026-10-16T16:10:00Z","v":4112,"vw":205.821572},{"c":205.79,"h":205.91,"l":205.7501,"n":15,"o":205.91,"t":"2026-10-16T16:15:00Z","v":1155,"vw":205.812526},{"c":205.785,"h":205.905,"l":205.785,"n":65,"o":205.86,"t":"2026-10-16T16:20:00Z","v":3769,"vw":205.841078},{"c":205.79,"h":205.88,"l":205.7797,"n":35,"o":205.88,"t":"2026-10-16T16:25:00Z","v":1679,"vw":205.805844},{"c":205.765,"h":205.81,"l":205.74,"n":61,"o":205.775,"t":"2026-10-16T16:30:00Z","v":3207,"vw":205.773966},{"c":205.71,"h":205.77,"l":205.7001,"n":59,"o":205.75,"t":"2026-10-16T16:35:00Z","v":7079,"vw":205.732111},{"c":205.715,"h":205.72,"l":205.715,"n":21,"o":205.72,"t":"2026-10-16T16:40:00Z","v":713,"vw":205.71875},{"c":205.63,"h":205.775,"l":205.6,"n":42,"o":205.775,"t":"2026-10-16T16:45:00Z","v":8635,"vw":205.64404},{"c":205.64,"h":205.64,"l":205.56,"n":31,"o":205.56,"t":"2026-10-16T16:50:00Z","v":825,"vw":205.586324},{"c":205.69,"h":205.69,"l":205.62,"n":44,"o":205.65,"t":"2026-10-16T16:55:00Z","v":1629,"vw":205.636218},{"c":205.5,"h":205.74,"l":205.5,"n":48,"o":205.74,"t":"2026-10-16T17:00:00Z","v":2049,"vw":205.586537},{"c":205.26,"h":205.3,"l":205.26,"n":15,"o":205.3,"t":"2026-10-16T17:05:00Z","v":474,"vw":205.2725},{"c":205.25,"h":205.25,"l":205.25,"n":17,"o":205.25,"t":"2026-10-16T17:10:00Z","v":296,"vw":205.25},{"c":205.14,"h":205.1968,"l":205.14,"n":15,"o":205.1968,"t":"2026-10-16T17:15:00Z","v":3205,"vw":205.146112},{"c":205.14,"h":205.14,"l":205.0505,"n":36,"o":205.11,"t":"2026-10-16T17:20:00Z","v":2480,"vw":205.10427},{"c":205.44,"h":205.44,"l":205.36,"n":28,"o":205.36,"t":"2026-10-16T17:25:00Z","v":1054,"vw":205.4},{"c":205.5901,"h":205.5901,"l":205.45,"n":38,"o":205.47,"t":"2026-10-16T17:30:00Z","v":2646,"vw":205.534045},{"c":205.55,"h":205.62,"l":205.55,"n":51,"o":205.62,"t":"2026-10-16T17:35:00Z","v":6123,"vw":205.564577},{"c":205.66,"h":205.66,"l":205.5,"n":30,"o":205.5,"t":"2026-10-16T17:40:00Z","v":1775,"vw":205.571782},{"c":205.59,"h":205.7,"l":205.59,"n":19,"o":205.7,"t":"2026-10-16T17:45:00Z","v":671,"vw":205.658088},{"c":205.385,"h":205.5673,"l":205.385,"n":30,"o":205.5673,"t":"2026-10-16T17:50:00Z","v":2143,"vw":205.517247},{"c":205.315,"h":205.4,"l":205.315,"n":9,"o":205.4,"t":"2026-10-16T17:55:00Z","v":266,"vw":205.349979},{"c":205.2,"h":205.32,"l":205.2,"n":36,"o":205.32,"t":"2026-10-16T18:00:00Z","v":1244,"vw":205.242103},{"c":205.245,"h":205.245,"l":205.245,"n":16,"o":205.245,"t":"2026-10-16T18:05:00Z","v":734,"vw":205.245},{"c":205.265,"h":205.2699,"l":205.1767,"n":22,"o":205.1767,"t":"2026-10-16T18:10:00Z","v":826,"vw":205.218817},{"c":205.1918,"h":205.31,"l":205.17,"n":44,"o":205.27,"t":"2026-10-16T18:15:00Z","v":2583,"vw":205.249829},{"c":205.22,"h":205.22,"l":205.14,"n":52,"o":205.1501,"t":"2026-10-16T18:20:00Z","v":7327,"vw":205.159303},{"c":205.145,"h":205.235,"l":205.09,"n":42,"o":205.235,"t":"2026-10-16T18:25:00Z","v":2629,"vw":205.140694},{"c":205.26,"h":205.26,"l":205.075,"n":53,"o":205.09,"t":"2026-10-16T18:30:00Z","v":2683,"vw":205.142833},{"c":205.32,"h":205.34,"l":205.16,"n":41,"o":205.185,"t":"2026-10-16T18:35:00Z","v":1446,"vw":205.243773},{"c":205.37,"h":205.39,"l":205.32,"n":90,"o":205.33,"t":"2026-10-16T18:40:00Z","v":4641,"vw":205.351412},{"c":205.46,"h":205.48,"l":205.4,"n":58,"o":205.4,"t":"2026-10-16T18:45:00Z","v":2948,"vw":205.438005},{"c":205.34,"h":205.445,"l":205.34,"n":130,"o":205.445,"t":"2026-10-16T18:50:00Z","v":8619,"vw":205.392005},{"c":205.39,"h":205.39,"l":205.27,"n":42,"o":205.28,"t":"2026-10-16T18:55:00Z","v":2788,"vw":205.350324},{"c":205.3301,"h":205.44,"l":205.3301,"n":56,"o":205.39,"t":"2026-10-16T19:00:00Z","v":4440,"vw":205.394398},{"c":205.3,"h":205.43,"l":205.29,"n":68,"o":205.38,"t":"2026-10-16T19:05:00Z","v":3870,"vw":205.333336},{"c":205.53,"h":205.53,"l":205.35,"n":76,"o":205.36,"t":"2026-10-16T19:10:00Z","v":6427,"vw":205.421534},{"c":205.35,"h":205.58,"l":205.305,"n":64,"o":205.5662,"t":"2026-10-16T19:15:00Z","v":2837,"vw":205.422824},{"c":205.49,"h":205.49,"l":205.33,"n":67,"o":205.33,"t":"2026-10-16T19:20:00Z","v":4929,"vw":205.412785},{"c":205.4,"h":205.45,"l":205.35,"n":32,"o":205.45,"t":"2026-10-16T19:25:00Z","v":1848,"vw":205.396244},{"c":205.49,"h":205.54,"l":205.42,"n":73,"o":205.54,"t":"2026-10-16T19:30:00Z","v":3532,"vw":205.462194},{"c":205.51,"h":205.57,"l":205.48,"n":77,"o":205.57,"t":"2026-10-16T19:35:00Z","v":5967,"vw":205.500965},{"c":205.525,"h":205.525,"l":205.45,"n":48,"o":205.49,"t":"2026-10-16T19:40:00Z","v":1906,"vw":205.485633},{"c":205.6,"h":205.63,"l":205.52,"n":45,"o":205.55,"t":"2026-10-16T19:45:00Z","v":2746,"vw":205.579372},{"c":205.8,"h":205.87,"l":205.6,"n":115,"o":205.6,"t":"2026-10-16T19:50:00Z","v":15384,"vw":205.777494},{"c":205.85,"h":205.85,"l":205.705,"n":145,"o":205.74,"t":"2026-10-16T19:55:00Z","v":9653,"vw":205.775284},{"c":205.77,"h":205.77,"l":205.77,"n":10,"o":205.77,"t":"2026-10-16T20:00:00Z","v":1578,"vw":205.77},{"c":205.83,"h":205.83,"l":205.83,"n":3,"o":205.83,"t":"2026-10-19T11:30:00Z","v":435,"vw":205.83},{"c":205.77,"h":205.77,"l":205.77,"n":2,"o":205.77,"t":"2026-10-19T12:35:00Z","v":200,"vw":205.77},{"c":205.88,"h":206.17,"l":205.26,"n":95,"o":205.5,"t":"2026-10-19T13:30:00Z","v":9428,"vw":205.617014},{"c":205.73,"h":205.9,"l":205.73,"n":41,"o":205.85,"t":"2026-10-19T13:35:00Z","v":1628,"vw":205.812},{"c":205.7,"h":205.98,"l":205.69,"n":55,"o":205.98,"t":"2026-10-19T13:40:00Z","v":2337,"vw":205.822933},{"c":205.61,"h":205.82,"l":205.5051,"n":53,"o":205.68,"t":"2026-10-19T13:45:00Z","v":7061,"vw":205.544952},{"c":205.33,"h":205.53,"l":205.28,"n":470,"o":205.4,"t":"2026-10-19T13:50:00Z","v":31750,"vw":205.389015},{"c":205.445,"h":205.445,"l":205.34,"n":26,"o":205.34,"t":"2026-10-19T13:55:00Z","v":1227,"vw":205.425189},{"c":205.21,"h":205.355,"l":205.18,"n":30,"o":205.3,"t":"2026-10-19T14:00:00Z","v":1558,"vw":205.290488},{"c":205.29,"h":205.33,"l":205.23,"n":20,"o":205.23,"t":"2026-10-19T14:05:00Z","v":1994,"vw":205.297991},{"c":205.27,"h":205.29,"l":205.21,"n":90,"o":205.275,"t":"2026-10-19T14:10:00Z","v":6189,"vw":205.24058},{"c":205.31,"h":205.3826,"l":205.3,"n":70,"o":205.36,"t":"2026-10-19T14:15:00Z","v":4638,"vw":205.345684},{"c":204.935,"h":205.12,"l":204.935,"n":42,"o":205.12,"t":"2026-10-19T14:20:00Z","v":1585,"vw":205.056432},{"c":204.8,"h":204.9725,"l":204.78,"n":43,"o":204.9,"t":"2026-10-19T14:30:00Z","v":1227,"vw":204.837634},{"c":204.66,"h":204.775,"l":204.66,"n":37,"o":204.775,"t":"2026-10-19T14:35:00Z","v":5114,"vw":204.755666},{"c":204.505,"h":204.62,"l":204.505,"n":63,"o":204.62,"t":"2026-10-19T14:40:00Z","v":2422,"vw":204.54947},{"c":204.51,"h":204.51,"l":204.48,"n":6,"o":204.48,"t":"2026-10-19T14:45:00Z","v":552,"vw":204.501682},{"c":204.49,"h":204.495,"l":204.37,"n":30,"o":204.4,"t":"2026-10-19T14:50:00Z","v":863,"vw":204.444552},{"c":204.61,"h":204.61,"l":204.37,"n":13,"o":204.445,"t":"2026-10-19T14:55:00Z","v":1384,"vw":204.512364},{"c":204.73,"h":204.73,"l":204.65,"n":45,"o":204.68,"t":"2026-10-19T15:00:00Z","v":1271,"vw":204.675505},{"c":204.68,"h":204.68,"l":204.68,"n":11,"o":204.68,"t":"2026-10-19T15:05:00Z","v":1076,"vw":204.68},{"c":204.73,"h":204.76,"l":204.66,"n":21,"o":204.66,"t":"2026-10-19T15:10:00Z","v":2148,"vw":204.673849},{"c":204.99,"h":204.99,"l":204.76,"n":35,"o":204.76,"t":"2026-10-19T15:15:00Z","v":1576,"vw":204.842211},{"c":204.97,"h":204.99,"l":204.92,"n":21,"o":204.92,"t":"2026-10-19T15:20:00Z","v":3338,"vw":204.958285},{"c":205.03,"h":205.04,"l":204.93,"n":31,"o":204.93,"t":"2026-10-19T15:25:00Z","v":1401,"vw":204.997062},{"c":204.945,"h":205.06,"l":204.915,"n":44,"o":205.05,"t":"2026-10-19T15:30:00Z","v":1837,"vw":204.975671},{"c":205.055,"h":205.0825,"l":204.95,"n":79,"o":204.95,"t":"2026-10-19T15:35:00Z","v":14179,"vw":205.04533},{"c":204.915,"h":205,"l":204.915,"n":28,"o":205,"t":"2026-10-19T15:40:00Z","v":792,"vw":204.948},{"c":204.925,"h":204.925,"l":204.9,"n":19,"o":204.9,"t":"2026-10-19T15:45:00Z","v":1506,"vw":204.917156},{"c":204.8,"h":204.8201,"l":204.79,"n":77,"o":204.82,"t":"2026-10-19T15:50:00Z","v":2867,"vw":204.804919},{"c":204.76,"h":204.8,"l":204.76,"n":24,"o":204.77,"t":"2026-10-19T15:55:00Z","v":1290,"vw":204.792133},{"c":204.65,"h":204.65,"l":204.65,"n":12,"o":204.65,"t":"2026-10-19T16:00:00Z","v":312,"vw":204.65},{"c":204.38,"h":204.38,"l":204.38,"n":6,"o":204.38,"t":"2026-10-19T16:05:00Z","v":227,"vw":204.38},{"c":204.55,"h":204.55,"l":204.4901,"n":51,"o":204.52,"t":"2026-10-19T16:10:00Z","v":4685,"vw":204.526622},{"c":204.5701,"h":204.5701,"l":204.5701,"n":13,"o":204.5701,"t":"2026-10-19T16:15:00Z","v":629,"vw":204.5701},{"c":204.455,"h":204.49,"l":204.43,"n":48,"o":204.49,"t":"2026-10-19T16:20:00Z","v":1824,"vw":204.458514},{"c":204.51,"h":204.51,"l":204.4116,"n":61,"o":204.44,"t":"2026-10-19T16:25:00Z","v":2244,"vw":204.446611},{"c":204.48,"h":204.49,"l":204.445,"n":52,"o":204.49,"t":"2026-10-19T16:30:00Z","v":1818,"vw":204.466766},{"c":204.44,"h":204.44,"l":204.44,"n":11,"o":204.44,"t":"2026-10-19T16:35:00Z","v":364,"vw":204.44},{"c":204.49,"h":204.49,"l":204.44,"n":23,"o":204.4599,"t":"2026-10-19T16:40:00Z","v":1142,"vw":204.458939},{"c":204.465,"h":204.495,"l":204.465,"n":13,"o":204.495,"t":"2026-10-19T16:45:00Z","v":1856,"vw":204.476845},{"c":204.43,"h":204.44,"l":204.3746,"n":34,"o":204.44,"t":"2026-10-19T16:50:00Z","v":1282,"vw":204.409617},{"c":204.395,"h":204.42,"l":204.37,"n":34,"o":204.37,"t":"2026-10-19T16:55:00Z","v":1316,"vw":204.400796},{"c":204.339,"h":204.4,"l":204.335,"n":21,"o":204.4,"t":"2026-10-19T17:00:00Z","v":1579,"vw":204.344106},{"c":204.409,"h":204.409,"l":204.34,"n":25,"o":204.345,"t":"2026-10-19T17:05:00Z","v":1400,"vw":204.356933},{"c":204.395,"h":204.4,"l":204.395,"n":7,"o":204.4,"t":"2026-10-19T17:10:00Z","v":605,"vw":204.395923},{"c":204.41,"h":204.41,"l":204.4,"n":10,"o":204.4,"t":"2026-10-19T17:15:00Z","v":318,"vw":204.404718},{"c":204.459,"h":204.46,"l":204.39,"n":30,"o":204.39,"t":"2026-10-19T17:20:00Z","v":2295,"vw":204.435589},{"c":204.47,"h":204.49,"l":204.455,"n":70,"o":204.47,"t":"2026-10-19T17:25:00Z","v":3677,"vw":204.46917},{"c":204.46,"h":204.48,"l":204.43,"n":21,"o":204.43,"t":"2026-10-19T17:30:00Z","v":1730,"vw":204.470924},{"c":204.41,"h":204.445,"l":204.41,"n":9,"o":204.44,"t":"2026-10-19T17:35:00Z","v":622,"vw":204.434456},{"c":204.45,"h":204.49,"l":204.3834,"n":118,"o":204.42,"t":"2026-10-19T17:40:00Z","v":7056,"vw":204.439567},{"c":204.47,"h":204.5,"l":204.445,"n":57,"o":204.45,"t":"2026-10-19T17:45:00Z","v":3184,"vw":204.469325},{"c":204.5299,"h":204.5299,"l":204.48,"n":135,"o":204.48,"t":"2026-10-19T17:50:00Z","v":2062,"vw":204.498174},{"c":204.65,"h":204.65,"l":204.515,"n":65,"o":204.515,"t":"2026-10-19T17:55:00Z","v":7267,"vw":204.623092},{"c":204.63,"h":204.64,"l":204.57,"n":61,"o":204.64,"t":"2026-10-19T18:00:00Z","v":2860,"vw":204.610598},{"c":204.66,"h":204.68,"l":204.63,"n":20,"o":204.63,"t":"2026-10-19T18:05:00Z","v":6090,"vw":204.652281},{"c":204.66,"h":204.66,"l":204.605,"n":50,"o":204.62,"t":"2026-10-19T18:10:00Z","v":1684,"vw":204.635222},{"c":204.7224,"h":204.74,"l":204.665,"n":59,"o":204.6669,"t":"2026-10-19T18:15:00Z","v":2747,"vw":204.708397},{"c":204.615,"h":204.71,"l":204.615,"n":28,"o":204.71,"t":"2026-10-19T18:20:00Z","v":2171,"vw":204.690403},{"c":204.6,"h":204.6001,"l":204.575,"n":24,"o":204.575,"t":"2026-10-19T18:25:00Z","v":703,"vw":204.594507},{"c":204.46,"h":204.51,"l":204.46,"n":21,"o":204.485,"t":"2026-10-19T18:30:00Z","v":1179,"vw":204.479505},{"c":204.45,"h":204.45,"l":204.435,"n":33,"o":204.44,"t":"2026-10-19T18:35:00Z","v":946,"vw":204.445046},{"c":204.47,"h":204.48,"l":204.47,"n":26,"o":204.48,"t":"2026-10-19T18:40:00Z","v":2269,"vw":204.478621},{"c":204.53,"h":204.545,"l":204.52,"n":28,"o":204.52,"t":"2026-10-19T18:45:00Z","v":1469,"vw":204.532031},{"c":204.49,"h":204.54,"l":204.49,"n":47,"o":204.515,"t":"2026-10-19T18:50:00Z","v":2576,"vw":204.518915},{"c":204.5075,"h":204.5151,"l":204.465,"n":29,"o":204.465,"t":"2026-10-19T18:55:00Z","v":1565,"vw":204.503943},{"c":204.55,"h":204.55,"l":204.55,"n":37,"o":204.55,"t":"2026-10-19T19:00:00Z","v":1388,"vw":204.55},{"c":204.5,"h":204.57,"l":204.5,"n":29,"o":204.57,"t":"2026-10-19T19:05:00Z","v":793,"vw":204.545268},{"c":204.49,"h":204.54,"l":204.48,"n":46,"o":204.505,"t":"2026-10-19T19:10:00Z","v":1584,"vw":204.503329},{"c":204.53,"h":204.53,"l":204.4701,"n":79,"o":204.515,"t":"2026-10-19T19:15:00Z","v":4115,"vw":204.494642},{"c":204.47,"h":204.51,"l":204.45,"n":45,"o":204.51,"t":"2026-10-19T19:20:00Z","v":4128,"vw":204.467241},{"c":204.48,"h":204.5,"l":204.445,"n":97,"o":204.45,"t":"2026-10-19T19:25:00Z","v":5552,"vw":204.475429},{"c":204.5123,"h":204.52,"l":204.42,"n":75,"o":204.4772,"t":"2026-10-19T19:30:00Z","v":3455,"vw":204.464718},{"c":204.4954,"h":204.55,"l":204.48,"n":72,"o":204.54,"t":"2026-10-19T19:35:00Z","v":7086,"vw":204.499239},{"c":204.565,"h":204.565,"l":204.49,"n":82,"o":204.49,"t":"2026-10-19T19:40:00Z","v":4006,"vw":204.521448},{"c":204.565,"h":204.59,"l":204.4899,"n":97,"o":204.53,"t":"2026-10-19T19:45:00Z","v":6273,"vw":204.5262},{"c":204.5169,"h":204.55,"l":204.46,"n":121,"o":204.52,"t":"2026-10-19T19:50:00Z","v":10571,"vw":204.493876},{"c":204.33,"h":204.49,"l":204.33,"n":139,"o":204.49,"t":"2026-10-19T19:55:00Z","v":11893,"vw":204.409088},{"c":204.38,"h":204.38,"l":204.38,"n":9,"o":204.38,"t":"2026-10-19T20:00:00Z","v":1343,"vw":204.38},{"c":205.3899,"h":205.3899,"l":204.71,"n":47,"o":204.71,"t":"2026-10-20T13:30:00Z","v":5861,"vw":204.762045},{"c":205.44,"h":205.44,"l":205.18,"n":19,"o":205.18,"t":"2026-10-20T13:35:00Z","v":930,"vw":205.316},{"c":205.58,"h":205.75,"l":205.41,"n":46,"o":205.71,"t":"2026-10-20T13:40:00Z","v":4273,"vw":205.581089},{"c":205.66,"h":205.9578,"l":205.49,"n":58,"o":205.49,"t":"2026-10-20T13:45:00Z","v":3843,"vw":205.754453},{"c":205.89,"h":205.89,"l":205.82,"n":28,"o":205.88,"t":"2026-10-20T13:50:00Z","v":2802,"vw":205.846554},{"c":205.99,"h":206,"l":205.98,"n":58,"o":206,"t":"2026-10-20T13:55:00Z","v":2186,"vw":205.994528},{"c":205.6822,"h":205.98,"l":205.6822,"n":36,"o":205.98,"t":"2026-10-20T14:00:00Z","v":1112,"vw":205.911342},{"c":205.65,"h":205.7199,"l":205.52,"n":67,"o":205.7199,"t":"2026-10-20T14:05:00Z","v":4039,"vw":205.616861},{"c":205.627,"h":205.75,"l":205.615,"n":39,"o":205.615,"t":"2026-10-20T14:10:00Z","v":1927,"vw":205.68018},{"c":205.8542,"h":205.8542,"l":205.645,"n":41,"o":205.705,"t":"2026-10-20T14:15:00Z","v":2130,"vw":205.735874},{"c":206.09,"h":206.09,"l":205.78,"n":59,"o":205.78,"t":"2026-10-20T14:20:00Z","v":3223,"vw":205.935156},{"c":206.07,"h":206.07,"l":205.98,"n":31,"o":206.03,"t":"2026-10-20T14:25:00Z","v":1078,"vw":206.007692},{"c":206.1908,"h":206.225,"l":206.11,"n":84,"o":206.11,"t":"2026-10-20T14:30:00Z","v":2301,"vw":206.173884},{"c":206.08,"h":206.16,"l":206.07,"n":28,"o":206.16,"t":"2026-10-20T14:35:00Z","v":1590,"vw":206.104255},{"c":206.335,"h":206.335,"l":206.2675,"n":43,"o":206.28,"t":"2026-10-20T14:40:00Z","v":2114,"vw":206.296205},{"c":206.48,"h":206.48,"l":206.26,"n":49,"o":206.26,"t":"2026-10-20T14:45:00Z","v":1921,"vw":206.398124},{"c":206.56,"h":206.57,"l":206.51,"n":44,"o":206.51,"t":"2026-10-20T14:50:00Z","v":3048,"vw":206.545196},{"c":206.74,"h":206.7529,"l":206.58,"n":44,"o":206.58,"t":"2026-10-20T14:55:00Z","v":2236,"vw":206.712384},{"c":206.685,"h":206.77,"l":206.68,"n":21,"o":206.74,"t":"2026-10-20T15:00:00Z","v":1133,"vw":206.729099},{"c":206.5,"h":206.5351,"l":206.43,"n":36,"o":206.53,"t":"2026-10-20T15:05:00Z","v":1029,"vw":206.485687},{"c":206.17,"h":206.52,"l":206.17,"n":41,"o":206.52,"t":"2026-10-20T15:10:00Z","v":1594,"vw":206.362363},{"c":206.45,"h":206.45,"l":206.195,"n":18,"o":206.195,"t":"2026-10-20T15:15:00Z","v":439,"vw":206.316429},{"c":206.42,"h":206.5,"l":206.42,"n":20,"o":206.5,"t":"2026-10-20T15:20:00Z","v":838,"vw":206.440645},{"c":206.18,"h":206.28,"l":206.18,"n":25,"o":206.27,"t":"2026-10-20T15:30:00Z","v":882,"vw":206.24875},{"c":206.34,"h":206.34,"l":206.15,"n":78,"o":206.16,"t":"2026-10-20T15:35:00Z","v":8409,"vw":206.214299},{"c":206.4,"h":206.4,"l":206.38,"n":19,"o":206.38,"t":"2026-10-20T15:40:00Z","v":640,"vw":206.39233},{"c":206.37,"h":206.37,"l":206.37,"n":11,"o":206.37,"t":"2026-10-20T15:45:00Z","v":295,"vw":206.37},{"c":206.3901,"h":206.3901,"l":206.27,"n":44,"o":206.27,"t":"2026-10-20T15:50:00Z","v":2956,"vw":206.301744},{"c":206.41,"h":206.41,"l":206.41,"n":5,"o":206.41,"t":"2026-10-20T15:55:00Z","v":242,"vw":206.41},{"c":206.2522,"h":206.3849,"l":206.2522,"n":30,"o":206.375,"t":"2026-10-20T16:00:00Z","v":2374,"vw":206.368065},{"c":206.12,"h":206.28,"l":206.12,"n":35,"o":206.28,"t":"2026-10-20T16:15:00Z","v":1384,"vw":206.186975},{"c":206.1,"h":206.111,"l":206.08,"n":129,"o":206.1,"t":"2026-10-20T16:20:00Z","v":20140,"vw":206.09344},{"c":206.0901,"h":206.12,"l":206.09,"n":36,"o":206.12,"t":"2026-10-20T16:25:00Z","v":1444,"vw":206.099705},{"c":206.23,"h":206.285,"l":206.22,"n":67,"o":206.22,"t":"2026-10-20T16:30:00Z","v":5033,"vw":206.243608},{"c":206.245,"h":206.245,"l":206.195,"n":14,"o":206.195,"t":"2026-10-20T16:35:00Z","v":1607,"vw":206.220612},{"c":206.31,"h":206.31,"l":206.24,"n":29,"o":206.24,"t":"2026-10-20T16:40:00Z","v":6063,"vw":206.268705},{"c":206.46,"h":206.46,"l":206.31,"n":14,"o":206.33,"t":"2026-10-20T16:45:00Z","v":495,"vw":206.365948},{"c":206.38,"h":206.46,"l":206.38,"n":39,"o":206.46,"t":"2026-10-20T16:50:00Z","v":1123,"vw":206.416923},{"c":206.2324,"h":206.28,"l":206.2324,"n":15,"o":206.28,"t":"2026-10-20T16:55:00Z","v":1408,"vw":206.24759},{"c":206.22,"h":206.255,"l":206.17,"n":33,"o":206.255,"t":"2026-10-20T17:00:00Z","v":2247,"vw":206.221695},{"c":206.2299,"h":206.2299,"l":206.11,"n":13,"o":206.11,"t":"2026-10-20T17:10:00Z","v":870,"vw":206.157551},{"c":206.23,"h":206.23,"l":206.21,"n":27,"o":206.21,"t":"2026-10-20T17:15:00Z","v":1120,"vw":206.221025},{"c":206.3014,"h":206.3014,"l":206.275,"n":41,"o":206.275,"t":"2026-10-20T17:20:00Z","v":2430,"vw":206.292385},{"c":206.26,"h":206.31,"l":206.24,"n":46,"o":206.31,"t":"2026-10-20T17:25:00Z","v":2968,"vw":206.256024},{"c":206.28,"h":206.3212,"l":206.28,"n":32,"o":206.3212,"t":"2026-10-20T17:30:00Z","v":2255,"vw":206.313063},{"c":206.3266,"h":206.33,"l":206.3266,"n":6,"o":206.33,"t":"2026-10-20T17:35:00Z","v":538,"vw":206.327422},{"c":206.4649,"h":206.4649,"l":206.38,"n":31,"o":206.38,"t":"2026-10-20T17:40:00Z","v":1167,"vw":206.404043},{"c":206.49,"h":206.49,"l":206.44,"n":20,"o":206.4574,"t":"2026-10-20T17:45:00Z","v":2282,"vw":206.459275},{"c":206.56,"h":206.5899,"l":206.51,"n":29,"o":206.51,"t":"2026-10-20T17:50:00Z","v":1704,"vw":206.565407},{"c":206.53,"h":206.6,"l":206.5125,"n":29,"o":206.6,"t":"2026-10-20T17:55:00Z","v":1014,"vw":206.535833},{"c":206.48,"h":206.59,"l":206.48,"n":55,"o":206.59,"t":"2026-10-20T18:00:00Z","v":8240,"vw":206.517925},{"c":206.5129,"h":206.56,"l":206.5129,"n":21,"o":206.54,"t":"2026-10-20T18:05:00Z","v":1047,"vw":206.541308},{"c":206.63,"h":206.63,"l":206.56,"n":32,"o":206.56,"t":"2026-10-20T18:10:00Z","v":2484,"vw":206.574319},{"c":206.6,"h":206.66,"l":206.6,"n":13,"o":206.66,"t":"2026-10-20T18:15:00Z","v":527,"vw":206.642405},{"c":206.6,"h":206.6214,"l":206.585,"n":30,"o":206.585,"t":"2026-10-20T18:20:00Z","v":939,"vw":206.602652},{"c":206.58,"h":206.58,"l":206.5224,"n":17,"o":206.555,"t":"2026-10-20T18:25:00Z","v":1718,"vw":206.559179},{"c":206.6601,"h":206.7,"l":206.6601,"n":14,"o":206.7,"t":"2026-10-20T18:30:00Z","v":681,"vw":206.682525},{"c":206.6695,"h":206.7099,"l":206.64,"n":25,"o":206.7099,"t":"2026-10-20T18:35:00Z","v":1708,"vw":206.662358},{"c":206.5668,"h":206.6999,"l":206.5668,"n":21,"o":206.64,"t":"2026-10-20T18:40:00Z","v":1577,"vw":206.624634},{"c":206.64,"h":206.64,"l":206.57,"n":19,"o":206.57,"t":"2026-10-20T18:45:00Z","v":1521,"vw":206.597117},{"c":206.66,"h":206.6952,"l":206.66,"n":21,"o":206.6952,"t":"2026-10-20T18:50:00Z","v":2985,"vw":206.673319},{"c":206.63,"h":206.63,"l":206.63,"n":15,"o":206.63,"t":"2026-10-20T18:55:00Z","v":411,"vw":206.63},{"c":206.7228,"h":206.7292,"l":206.7175,"n":38,"o":206.7175,"t":"2026-10-20T19:00:00Z","v":1155,"vw":206.72294},{"c":206.74,"h":206.775,"l":206.73,"n":59,"o":206.73,"t":"2026-10-20T19:05:00Z","v":2595,"vw":206.756271},{"c":206.73,"h":206.73,"l":206.7013,"n":32,"o":206.7013,"t":"2026-10-20T19:10:00Z","v":1906,"vw":206.715948},{"c":206.675,"h":206.7,"l":206.67,"n":43,"o":206.67,"t":"2026-10-20T19:15:00Z","v":2290,"vw":206.679388},{"c":206.6371,"h":206.7674,"l":206.6371,"n":205,"o":206.7674,"t":"2026-10-20T19:20:00Z","v":5087,"vw":206.697129},{"c":206.74,"h":206.74,"l":206.665,"n":25,"o":206.665,"t":"2026-10-20T19:25:00Z","v":1276,"vw":206.723622},{"c":206.7301,"h":206.76,"l":206.71,"n":94,"o":206.75,"t":"2026-10-20T19:30:00Z","v":6051,"vw":206.729105},{"c":206.7101,"h":206.72,"l":206.655,"n":89,"o":206.72,"t":"2026-10-20T19:35:00Z","v":2282,"vw":206.689067},{"c":206.8,"h":206.8,"l":206.685,"n":77,"o":206.7,"t":"2026-10-20T19:40:00Z","v":3179,"vw":206.704921},{"c":206.89,"h":206.89,"l":206.78,"n":93,"o":206.8228,"t":"2026-10-20T19:45:00Z","v":5313,"vw":206.832196},{"c":206.8,"h":206.88,"l":206.8,"n":106,"o":206.86,"t":"2026-10-20T19:50:00Z","v":5649,"vw":206.833319},{"c":206.89,"h":206.91,"l":206.7001,"n":207,"o":206.75,"t":"2026-10-20T19:55:00Z","v":13452,"vw":206.833515},{"c":206.9,"h":206.9,"l":206.9,"n":9,"o":206.9,"t":"2026-10-20T20:00:00Z","v":5536,"vw":206.9},{"c":206.9,"h":206.9,"l":206.9,"n":1,"o":206.9,"t":"2026-10-21T11:00:00Z","v":450,"vw":206.9},{"c":207.12,"h":207.59,"l":207.03,"n":106,"o":207.35,"t":"2026-10-21T13:30:00Z","v":13273,"vw":207.328701},{"c":207.16,"h":207.16,"l":207.13,"n":28,"o":207.15,"t":"2026-10-21T13:35:00Z","v":920,"vw":207.151111},{"c":207.155,"h":207.215,"l":207.05,"n":39,"o":207.17,"t":"2026-10-21T13:40:00Z","v":1956,"vw":207.182926},{"c":207.38,"h":207.405,"l":207.2101,"n":31,"o":207.2101,"t":"2026-10-21T13:45:00Z","v":3300,"vw":207.342155},{"c":207.665,"h":207.7,"l":207.514,"n":63,"o":207.55,"t":"2026-10-21T13:50:00Z","v":4773,"vw":207.597408},{"c":207.44,"h":207.7063,"l":207.44,"n":39,"o":207.695,"t":"2026-10-21T13:55:00Z","v":1476,"vw":207.660774},{"c":207.07,"h":207.31,"l":207.07,"n":51,"o":207.31,"t":"2026-10-21T14:00:00Z","v":1350,"vw":207.18052},{"c":206.95,"h":207.03,"l":206.91,"n":55,"o":206.91,"t":"2026-10-21T14:05:00Z","v":2123,"vw":206.953766},{"c":207.1732,"h":207.1732,"l":207.08,"n":15,"o":207.08,"t":"2026-10-21T14:10:00Z","v":802,"vw":207.153217},{"c":207.204,"h":207.3499,"l":207.204,"n":24,"o":207.28,"t":"2026-10-21T14:15:00Z","v":2263,"vw":207.227578},{"c":207.2892,"h":207.32,"l":207.26,"n":41,"o":207.2951,"t":"2026-10-21T14:20:00Z","v":2435,"vw":207.298994},{"c":207.215,"h":207.2499,"l":207.2,"n":23,"o":207.24,"t":"2026-10-21T14:25:00Z","v":815,"vw":207.221109},{"c":207.4,"h":207.4,"l":207.3975,"n":17,"o":207.4,"t":"2026-10-21T14:30:00Z","v":1433,"vw":207.399808},{"c":207.58,"h":207.58,"l":207.4,"n":61,"o":207.4,"t":"2026-10-21T14:35:00Z","v":978,"vw":207.529},{"c":207.5,"h":207.59,"l":207.5,"n":17,"o":207.59,"t":"2026-10-21T14:40:00Z","v":979,"vw":207.524427},{"c":207.69,"h":207.7,"l":207.63,"n":22,"o":207.63,"t":"2026-10-21T14:45:00Z","v":854,"vw":207.675063},{"c":207.67,"h":207.705,"l":207.67,"n":18,"o":207.705,"t":"2026-10-21T14:50:00Z","v":655,"vw":207.692778},{"c":207.435,"h":207.5664,"l":207.435,"n":36,"o":207.555,"t":"2026-10-21T14:55:00Z","v":1317,"vw":207.545805},{"c":207.4,"h":207.4,"l":207.34,"n":37,"o":207.375,"t":"2026-10-21T15:00:00Z","v":1465,"vw":207.377229},{"c":207.17,"h":207.3001,"l":207.17,"n":20,"o":207.3001,"t":"2026-10-21T15:10:00Z","v":662,"vw":207.213353},{"c":207.2,"h":207.24,"l":207.2,"n":9,"o":207.24,"t":"2026-10-21T15:15:00Z","v":549,"vw":207.222689},{"c":207.24,"h":207.24,"l":207.24,"n":5,"o":207.24,"t":"2026-10-21T15:20:00Z","v":133,"vw":207.24},{"c":207.23,"h":207.28,"l":207.215,"n":71,"o":207.2599,"t":"2026-10-21T15:25:00Z","v":4203,"vw":207.239687},{"c":207.14,"h":207.32,"l":207.14,"n":29,"o":207.29,"t":"2026-10-21T15:30:00Z","v":1438,"vw":207.251763},{"c":207.24,"h":207.24,"l":207.1804,"n":118,"o":207.238,"t":"2026-10-21T15:35:00Z","v":14647,"vw":207.213673},{"c":207.26,"h":207.26,"l":207.24,"n":10,"o":207.25,"t":"2026-10-21T15:40:00Z","v":521,"vw":207.250916},{"c":207.33,"h":207.3486,"l":207.3,"n":38,"o":207.3,"t":"2026-10-21T15:45:00Z","v":1377,"vw":207.31486},{"c":207.385,"h":207.39,"l":207.385,"n":34,"o":207.39,"t":"2026-10-21T15:50:00Z","v":1320,"vw":207.389},{"c":207.4126,"h":207.433,"l":207.4126,"n":8,"o":207.433,"t":"2026-10-21T15:55:00Z","v":574,"vw":207.422566},{"c":207.4,"h":207.41,"l":207.38,"n":26,"o":207.38,"t":"2026-10-21T16:00:00Z","v":1811,"vw":207.389632},{"c":207.375,"h":207.395,"l":207.375,"n":33,"o":207.395,"t":"2026-10-21T16:05:00Z","v":1020,"vw":207.386253},{"c":207.4001,"h":207.43,"l":207.34,"n":54,"o":207.34,"t":"2026-10-21T16:10:00Z","v":3351,"vw":207.409042},{"c":207.45,"h":207.46,"l":207.45,"n":21,"o":207.46,"t":"2026-10-21T16:15:00Z","v":822,"vw":207.453443},{"c":207.465,"h":207.47,"l":207.4501,"n":19,"o":207.4551,"t":"2026-10-21T16:20:00Z","v":926,"vw":207.459374},{"c":207.4,"h":207.46,"l":207.38,"n":44,"o":207.4551,"t":"2026-10-21T16:25:00Z","v":2440,"vw":207.438335},{"c":207.45,"h":207.52,"l":207.45,"n":40,"o":207.515,"t":"2026-10-21T16:30:00Z","v":6270,"vw":207.470316},{"c":207.48,"h":207.54,"l":207.39,"n":65,"o":207.45,"t":"2026-10-21T16:35:00Z","v":6365,"vw":207.492676},{"c":207.38,"h":207.53,"l":207.34,"n":166,"o":207.52,"t":"2026-10-21T16:40:00Z","v":12288,"vw":207.374355},{"c":207.4401,"h":207.4401,"l":207.31,"n":73,"o":207.345,"t":"2026-10-21T16:45:00Z","v":5236,"vw":207.351968},{"c":207.42,"h":207.42,"l":207.405,"n":18,"o":207.405,"t":"2026-10-21T16:50:00Z","v":472,"vw":207.414677},{"c":207.44,"h":207.49,"l":207.42,"n":54,"o":207.49,"t":"2026-10-21T16:55:00Z","v":5454,"vw":207.442527},{"c":207.39,"h":207.44,"l":207.3729,"n":38,"o":207.435,"t":"2026-10-21T17:00:00Z","v":2224,"vw":207.41098},{"c":207.3,"h":207.31,"l":207.3,"n":14,"o":207.31,"t":"2026-10-21T17:05:00Z","v":641,"vw":207.304988},{"c":207.4461,"h":207.4461,"l":207.4461,"n":14,"o":207.4461,"t":"2026-10-21T17:10:00Z","v":659,"vw":207.4461},{"c":207.47,"h":207.49,"l":207.47,"n":23,"o":207.49,"t":"2026-10-21T17:15:00Z","v":1037,"vw":207.480415},{"c":207.55,"h":207.55,"l":207.55,"n":5,"o":207.55,"t":"2026-10-21T17:25:00Z","v":150,"vw":207.55},{"c":207.61,"h":207.61,"l":207.5672,"n":44,"o":207.575,"t":"2026-10-21T17:30:00Z","v":2094,"vw":207.584595},{"c":207.54,"h":207.64,"l":207.54,"n":12,"o":207.598,"t":"2026-10-21T17:35:00Z","v":1120,"vw":207.583505},{"c":207.64,"h":207.67,"l":207.64,"n":19,"o":207.67,"t":"2026-10-21T17:40:00Z","v":648,"vw":207.65398},{"c":207.705,"h":207.705,"l":207.705,"n":6,"o":207.705,"t":"2026-10-21T17:45:00Z","v":213,"vw":207.705},{"c":207.715,"h":207.715,"l":207.66,"n":104,"o":207.66,"t":"2026-10-21T17:50:00Z","v":1725,"vw":207.695807},{"c":207.695,"h":207.7686,"l":207.695,"n":14,"o":207.73,"t":"2026-10-21T17:55:00Z","v":719,"vw":207.735026},{"c":207.63,"h":207.67,"l":207.62,"n":20,"o":207.67,"t":"2026-10-21T18:00:00Z","v":2365,"vw":207.631103},{"c":207.68,"h":207.7,"l":207.648,"n":31,"o":207.6901,"t":"2026-10-21T18:05:00Z","v":1604,"vw":207.671412},{"c":207.79,"h":207.79,"l":207.75,"n":25,"o":207.75,"t":"2026-10-21T18:10:00Z","v":1845,"vw":207.786828},{"c":207.8,"h":207.87,"l":207.8,"n":21,"o":207.86,"t":"2026-10-21T18:15:00Z","v":786,"vw":207.838123},{"c":207.775,"h":207.8,"l":207.772,"n":32,"o":207.783,"t":"2026-10-21T18:20:00Z","v":4607,"vw":207.78762},{"c":207.805,"h":207.805,"l":207.7403,"n":27,"o":207.7403,"t":"2026-10-21T18:25:00Z","v":1080,"vw":207.755553},{"c":207.795,"h":207.7999,"l":207.78,"n":12,"o":207.7999,"t":"2026-10-21T18:30:00Z","v":2424,"vw":207.794444},{"c":207.79,"h":207.8,"l":207.7601,"n":33,"o":207.77,"t":"2026-10-21T18:35:00Z","v":1907,"vw":207.782988},{"c":207.89,"h":207.89,"l":207.84,"n":70,"o":207.86,"t":"2026-10-21T18:40:00Z","v":7054,"vw":207.866084},{"c":207.765,"h":207.91,"l":207.765,"n":59,"o":207.905,"t":"2026-10-21T18:45:00Z","v":4271,"vw":207.861743},{"c":207.825,"h":207.825,"l":207.7551,"n":57,"o":207.81,"t":"2026-10-21T18:50:00Z","v":5003,"vw":207.79154},{"c":207.6099,"h":207.75,"l":207.575,"n":40,"o":207.75,"t":"2026-10-21T18:55:00Z","v":3439,"vw":207.628453},{"c":207.31,"h":207.43,"l":207.15,"n":108,"o":207.42,"t":"2026-10-21T19:00:00Z","v":6337,"vw":207.283205},{"c":207.18,"h":207.31,"l":207.13,"n":58,"o":207.13,"t":"2026-10-21T19:05:00Z","v":3148,"vw":207.199307},{"c":207.12,"h":207.2,"l":207.11,"n":70,"o":207.2,"t":"2026-10-21T19:10:00Z","v":2017,"vw":207.148371},{"c":207.31,"h":207.37,"l":207.185,"n":90,"o":207.185,"t":"2026-10-21T19:15:00Z","v":4706,"vw":207.322189},{"c":207.27,"h":207.45,"l":207.27,"n":79,"o":207.39,"t":"2026-10-21T19:20:00Z","v":2901,"vw":207.359222},{"c":207.48,"h":207.5,"l":207.33,"n":56,"o":207.33,"t":"2026-10-21T19:25:00Z","v":3055,"vw":207.444908},{"c":207.515,"h":207.57,"l":207.43,"n":106,"o":207.57,"t":"2026-10-21T19:30:00Z","v":11485,"vw":207.499757},{"c":207.523,"h":207.535,"l":207.43,"n":70,"o":207.51,"t":"2026-10-21T19:35:00Z","v":4102,"vw":207.450997},{"c":207.495,"h":207.55,"l":207.47,"n":46,"o":207.55,"t":"2026-10-21T19:40:00Z","v":3461,"vw":207.501602},{"c":207.64,"h":207.64,"l":207.54,"n":49,"o":207.5651,"t":"2026-10-21T19:45:00Z","v":3810,"vw":207.589037},{"c":207.67,"h":207.77,"l":207.6399,"n":67,"o":207.6399,"t":"2026-10-21T19:50:00Z","v":3950,"vw":207.689727},{"c":207.535,"h":207.66,"l":207.49,"n":89,"o":207.66,"t":"2026-10-21T19:55:00Z","v":4736,"vw":207.539227},{"c":207.52,"h":207.52,"l":207.52,"n":7,"o":207.52,"t":"2026-10-21T20:00:00Z","v":1415,"vw":207.52},{"c":207.165,"h":207.39,"l":206.99,"n":100,"o":206.99,"t":"2026-10-22T13:30:00Z","v":13055,"vw":207.02907},{"c":207.11,"h":207.4,"l":207.11,"n":26,"o":207.4,"t":"2026-10-22T13:35:00Z","v":631,"vw":207.322924},{"c":207.18,"h":207.45,"l":207.18,"n":22,"o":207.45,"t":"2026-10-22T13:40:00Z","v":760,"vw":207.341719},{"c":207.49,"h":207.555,"l":207.04,"n":94,"o":207.065,"t":"2026-10-22T13:45:00Z","v":6047,"vw":207.38688},{"c":207.53,"h":207.65,"l":207.455,"n":40,"o":207.57,"t":"2026-10-22T13:50:00Z","v":2668,"vw":207.561143},{"c":207.62,"h":207.74,"l":207.53,"n":35,"o":207.53,"t":"2026-10-22T13:55:00Z","v":1543,"vw":207.66},{"c":207.64,"h":207.67,"l":207.6,"n":64,"o":207.655,"t":"2026-10-22T14:00:00Z","v":3011,"vw":207.641382},{"c":207.3301,"h":207.8,"l":207.3301,"n":68,"o":207.765,"t":"2026-10-22T14:05:00Z","v":3157,"vw":207.645886},{"c":207.54,"h":207.54,"l":207.31,"n":37,"o":207.375,"t":"2026-10-22T14:10:00Z","v":2262,"vw":207.437928},{"c":207.655,"h":207.72,"l":207.485,"n":49,"o":207.5859,"t":"2026-10-22T14:15:00Z","v":3621,"vw":207.584927},{"c":207.305,"h":207.58,"l":207.305,"n":52,"o":207.58,"t":"2026-10-22T14:20:00Z","v":4276,"vw":207.498327},{"c":207.15,"h":207.39,"l":207.15,"n":23,"o":207.39,"t":"2026-10-22T14:25:00Z","v":980,"vw":207.275296},{"c":206.72,"h":207.1666,"l":206.6701,"n":156,"o":207.14,"t":"2026-10-22T14:30:00Z","v":11542,"vw":206.900303},{"c":206.87,"h":206.88,"l":206.66,"n":66,"o":206.71,"t":"2026-10-22T14:35:00Z","v":3405,"vw":206.713684},{"c":206.965,"h":207.0151,"l":206.9,"n":70,"o":206.9,"t":"2026-10-22T14:40:00Z","v":278721,"vw":207.009504},{"c":207.11,"h":207.17,"l":207.06,"n":25,"o":207.17,"t":"2026-10-22T14:45:00Z","v":1106,"vw":207.092789},{"c":207.32,"h":207.335,"l":207.21,"n":32,"o":207.21,"t":"2026-10-22T14:50:00Z","v":1443,"vw":207.302661},{"c":207.34,"h":207.4,"l":207.265,"n":33,"o":207.4,"t":"2026-10-22T14:55:00Z","v":1445,"vw":207.352545},{"c":207.31,"h":207.44,"l":207.26,"n":70,"o":207.44,"t":"2026-10-22T15:00:00Z","v":4338,"vw":207.347457},{"c":207.35,"h":207.425,"l":207.3,"n":57,"o":207.365,"t":"2026-10-22T15:05:00Z","v":2882,"vw":207.34931},{"c":207.26,"h":207.345,"l":207.26,"n":35,"o":207.345,"t":"2026-10-22T15:10:00Z","v":1375,"vw":207.306407},{"c":207.58,"h":207.58,"l":207.27,"n":110,"o":207.27,"t":"2026-10-22T15:15:00Z","v":5056,"vw":207.439883},{"c":207.575,"h":207.66,"l":207.52,"n":43,"o":207.57,"t":"2026-10-22T15:20:00Z","v":1275,"vw":207.590209},{"c":207.44,"h":207.44,"l":207.44,"n":4,"o":207.44,"t":"2026-10-22T15:25:00Z","v":177,"vw":207.44},{"c":207.37,"h":207.385,"l":207.33,"n":54,"o":207.335,"t":"2026-10-22T15:30:00Z","v":2459,"vw":207.359222},{"c":207.425,"h":207.425,"l":207.425,"n":20,"o":207.425,"t":"2026-10-22T15:35:00Z","v":531,"vw":207.425},{"c":207.53,"h":207.56,"l":207.38,"n":79,"o":207.48,"t":"2026-10-22T15:40:00Z","v":9578,"vw":207.522776},{"c":207.715,"h":207.715,"l":207.605,"n":25,"o":207.605,"t":"2026-10-22T15:45:00Z","v":878,"vw":207.67033},{"c":207.87,"h":207.87,"l":207.76,"n":41,"o":207.76,"t":"2026-10-22T15:50:00Z","v":1337,"vw":207.808003},{"c":207.98,"h":208.02,"l":207.94,"n":44,"o":207.94,"t":"2026-10-22T15:55:00Z","v":3162,"vw":207.959217},{"c":207.98,"h":208.02,"l":207.94,"n":47,"o":207.94,"t":"2026-10-22T16:00:00Z","v":1348,"vw":207.968002},{"c":208.1132,"h":208.1132,"l":207.97,"n":52,"o":207.97,"t":"2026-10-22T16:05:00Z","v":1674,"vw":208.008963},{"c":207.925,"h":208.11,"l":207.925,"n":20,"o":208.1001,"t":"2026-10-22T16:10:00Z","v":926,"vw":208.027759},{"c":208.05,"h":208.05,"l":208.04,"n":14,"o":208.04,"t":"2026-10-22T16:15:00Z","v":393,"vw":208.045098},{"c":208.12,"h":208.14,"l":208.1,"n":42,"o":208.1,"t":"2026-10-22T16:20:00Z","v":1850,"vw":208.117661},{"c":208.2,"h":208.2,"l":208.15,"n":36,"o":208.1718,"t":"2026-10-22T16:25:00Z","v":2549,"vw":208.166026},{"c":207.99,"h":208.18,"l":207.95,"n":99,"o":208.1558,"t":"2026-10-22T16:30:00Z","v":11519,"vw":207.996117},{"c":207.9,"h":208.04,"l":207.9,"n":183,"o":208.04,"t":"2026-10-22T16:35:00Z","v":12709,"vw":207.978919},{"c":207.86,"h":207.86,"l":207.83,"n":18,"o":207.83,"t":"2026-10-22T16:40:00Z","v":524,"vw":207.846667},{"c":207.86,"h":207.86,"l":207.8,"n":30,"o":207.8,"t":"2026-10-22T16:45:00Z","v":4200,"vw":207.819616},{"c":208.12,"h":208.15,"l":207.86,"n":46,"o":207.86,"t":"2026-10-22T16:50:00Z","v":3788,"vw":207.945049},{"c":208.2,"h":208.2,"l":208.1,"n":48,"o":208.14,"t":"2026-10-22T16:55:00Z","v":3344,"vw":208.126046},{"c":207.91,"h":208.16,"l":207.91,"n":31,"o":208.16,"t":"2026-10-22T17:00:00Z","v":1685,"vw":208.017716},{"c":207.935,"h":207.935,"l":207.935,"n":3,"o":207.935,"t":"2026-10-22T17:05:00Z","v":199,"vw":207.935},{"c":207.8691,"h":207.895,"l":207.7702,"n":26,"o":207.7702,"t":"2026-10-22T17:10:00Z","v":1488,"vw":207.85086},{"c":207.84,"h":207.9,"l":207.81,"n":26,"o":207.88,"t":"2026-10-22T17:15:00Z","v":1436,"vw":207.855856},{"c":207.91,"h":207.93,"l":207.81,"n":66,"o":207.81,"t":"2026-10-22T17:20:00Z","v":5235,"vw":207.88301},{"c":207.97,"h":207.97,"l":207.86,"n":9,"o":207.86,"t":"2026-10-22T17:25:00Z","v":1766,"vw":207.882653},{"c":208.12,"h":208.12,"l":208.0201,"n":20,"o":208.0201,"t":"2026-10-22T17:30:00Z","v":727,"vw":208.048673},{"c":207.98,"h":208.14,"l":207.98,"n":15,"o":208.14,"t":"2026-10-22T17:35:00Z","v":472,"vw":208.06},{"c":208.01,"h":208.04,"l":208.01,"n":16,"o":208.03,"t":"2026-10-22T17:40:00Z","v":594,"vw":208.026667},{"c":208.01,"h":208.01,"l":207.98,"n":21,"o":207.98,"t":"2026-10-22T17:45:00Z","v":811,"vw":207.99375},{"c":207.99,"h":208,"l":207.9,"n":50,"o":207.985,"t":"2026-10-22T17:50:00Z","v":2099,"vw":207.973432},{"c":208.125,"h":208.125,"l":208.125,"n":8,"o":208.125,"t":"2026-10-22T17:55:00Z","v":727,"vw":208.125},{"c":207.78,"h":208.09,"l":207.78,"n":48,"o":208.09,"t":"2026-10-22T18:00:00Z","v":1824,"vw":207.966904},{"c":208.02,"h":208.03,"l":207.89,"n":20,"o":207.89,"t":"2026-10-22T18:05:00Z","v":832,"vw":207.997063},{"c":208.052,"h":208.14,"l":208.052,"n":43,"o":208.08,"t":"2026-10-22T18:10:00Z","v":3953,"vw":208.083226},{"c":208.2,"h":208.2,"l":208.0718,"n":69,"o":208.13,"t":"2026-10-22T18:15:00Z","v":4208,"vw":208.138429},{"c":208.29,"h":208.29,"l":208.24,"n":29,"o":208.24,"t":"2026-10-22T18:20:00Z","v":2248,"vw":208.262252},{"c":208.155,"h":208.2356,"l":208.14,"n":49,"o":208.22,"t":"2026-10-22T18:25:00Z","v":4254,"vw":208.193419},{"c":208.13,"h":208.13,"l":208.05,"n":54,"o":208.11,"t":"2026-10-22T18:30:00Z","v":3223,"vw":208.094523},{"c":208.0899,"h":208.1201,"l":208.025,"n":51,"o":208.09,"t":"2026-10-22T18:35:00Z","v":3513,"vw":208.055986},{"c":208.1,"h":208.11,"l":208.04,"n":31,"o":208.11,"t":"2026-10-22T18:40:00Z","v":2633,"vw":208.091869},{"c":208.23,"h":208.275,"l":208.15,"n":46,"o":208.15,"t":"2026-10-22T18:45:00Z","v":3636,"vw":208.226766},{"c":208.153,"h":208.28,"l":208.14,"n":37,"o":208.26,"t":"2026-10-22T18:50:00Z","v":1614,"vw":208.200213},{"c":208.23,"h":208.2925,"l":208.18,"n":46,"o":208.18,"t":"2026-10-22T18:55:00Z","v":2922,"vw":208.240392},{"c":208.1701,"h":208.2399,"l":208.13,"n":35,"o":208.205,"t":"2026-10-22T19:00:00Z","v":2629,"vw":208.203949},{"c":208.4,"h":208.4,"l":208.27,"n":25,"o":208.27,"t":"2026-10-22T19:05:00Z","v":1485,"vw":208.340899},{"c":208.44,"h":208.62,"l":208.44,"n":80,"o":208.49,"t":"2026-10-22T19:10:00Z","v":4453,"vw":208.553033},{"c":208.53,"h":208.54,"l":208.41,"n":81,"o":208.49,"t":"2026-10-22T19:15:00Z","v":4246,"vw":208.475809},{"c":208.61,"h":208.645,"l":208.53,"n":92,"o":208.57,"t":"2026-10-22T19:20:00Z","v":6485,"vw":208.598526},{"c":208.71,"h":208.715,"l":208.575,"n":83,"o":208.6,"t":"2026-10-22T19:25:00Z","v":4853,"vw":208.633804},{"c":208.77,"h":208.78,"l":208.6,"n":158,"o":208.69,"t":"2026-10-22T19:30:00Z","v":13313,"vw":208.70536},{"c":208.78,"h":208.78,"l":208.68,"n":104,"o":208.75,"t":"2026-10-22T19:35:00Z","v":7030,"vw":208.751296},{"c":208.805,"h":208.818,"l":208.78,"n":104,"o":208.7999,"t":"2026-10-22T19:40:00Z","v":4307,"vw":208.799921},{"c":208.77,"h":208.775,"l":208.75,"n":76,"o":208.75,"t":"2026-10-22T19:45:00Z","v":3168,"vw":208.766032},{"c":209.06,"h":209.31,"l":208.8,"n":234,"o":208.82,"t":"2026-10-22T19:50:00Z","v":10243,"vw":209.170701},{"c":209.305,"h":209.33,"l":209.07,"n":181,"o":209.07,"t":"2026-10-22T19:55:00Z","v":8487,"vw":209.24695},{"c":209.3,"h":209.3,"l":209.3,"n":7,"o":209.3,"t":"2026-10-22T20:00:00Z","v":444,"vw":209.3}],"history":[{"c":169.12,"h":170.8,"l":168.89,"n":4284,"o":170.34,"t":"2024-10-21T04:00:00Z","v":308992,"vw":169.619474},{"c":168.08,"h":168.34,"l":167.11,"n":4123,"o":168.22,"t":"2024-10-22T04:00:00Z","v":231851,"vw":167.960995},{"c":168.13,"h":168.58,"l":167.3023,"n":3830,"o":167.83,"t":"2024-10-23T04:00:00Z","v":296780,"vw":167.978148},{"c":167.8,"h":168.53,"l":167.4002,"n":3288,"o":168.53,"t":"2024-10-24T04:00:00Z","v":228545,"vw":167.984015},{"c":166.75,"h":168.945,"l":166.64,"n":3538,"o":168.65,"t":"2024-10-25T04:00:00Z","v":172838,"vw":167.680433},{"c":168.07,"h":168.4,"l":167.43,"n":6562,"o":167.43,"t":"2024-10-28T04:00:00Z","v":517674,"vw":168.097051},{"c":166.88,"h":167.615,"l":166.54,"n":6238,"o":167.06,"t":"2024-10-29T04:00:00Z","v":354813,"vw":167.036122},{"c":167.07,"h":168.08,"l":166.32,"n":3724,"o":166.83,"t":"2024-10-30T04:00:00Z","v":162842,"vw":167.392152},{"c":165.98,"h":167.68,"l":165.9638,"n":4451,"o":166.94,"t":"2024-10-31T04:00:00Z","v":213308,"vw":166.836319},{"c":165.29,"h":167.12,"l":165.24,"n":4708,"o":166.42,"t":"2024-11-01T04:00:00Z","v":278143,"vw":166.178292},{"c":165.37,"h":166.36,"l":164.87,"n":5138,"o":165.4,"t":"2024-11-04T05:00:00Z","v":327625,"vw":165.499561},{"c":167.54,"h":167.54,"l":164.81,"n":5089,"o":165.35,"t":"2024-11-05T05:00:00Z","v":277995,"vw":166.012133},{"c":171.2,"h":171.605,"l":169.85,"n":8328,"o":171.34,"t":"2024-11-06T05:00:00Z","v":575574,"vw":170.72684},{"c":170.86,"h":171.69,"l":170.55,"n":5057,"o":171.11,"t":"2024-11-07T05:00:00Z","v":298558,"vw":171.039144},{"c":171.84,"h":172.35,"l":170.73,"n":4998,"o":170.99,"t":"2024-11-08T05:00:00Z","v":359844,"vw":171.809482},{"c":172.84,"h":173.71,"l":172.29,"n":3730,"o":172.29,"t":"2024-11-11T05:00:00Z","v":162051,"vw":173.002337},{"c":171.42,"h":172.75,"l":171.07,"n":4672,"o":172.48,"t":"2024-11-12T05:00:00Z","v":357789,"vw":172.096367},{"c":171.43,"h":172.3173,"l":171.25,"n":4309,"o":171.92,"t":"2024-11-13T05:00:00Z","v":225632,"vw":171.73325},{"c":170.19,"h":171.72,"l":170.07,"n":4619,"o":171.53,"t":"2024-11-14T05:00:00Z","v":491840,"vw":171.153784},{"c":169.85,"h":170.712,"l":169.4,"n":4662,"o":169.98,"t":"2024-11-15T05:00:00Z","v":241734,"vw":169.753764},{"c":170.58,"h":170.88,"l":169.73,"n":4141,"o":169.91,"t":"2024-11-18T05:00:00Z","v":229924,"vw":170.421467},{"c":170.12,"h":170.53,"l":168.85,"n":4203,"o":169.24,"t":"2024-11-19T05:00:00Z","v":238879,"vw":170.026657},{"c":170.78,"h":170.8788,"l":169.58,"n":3496,"o":170.33,"t":"2024-11-20T05:00:00Z","v":192808,"vw":170.135631},{"c":173.09,"h":173.37,"l":170.79,"n":3953,"o":171.22,"t":"2024-11-21T05:00:00Z","v":226911,"vw":172.697131},{"c":174.14,"h":174.46,"l":173.21,"n":3688,"o":173.21,"t":"2024-11-22T05:00:00Z","v":174814,"vw":174.10345},{"c":175.77,"h":176.465,"l":175.1,"n":5500,"o":175.1,"t":"2024-11-25T05:00:00Z","v":259094,"vw":175.812284},{"c":175.88,"h":175.9849,"l":174.87,"n":3968,"o":175.75,"t":"2024-11-26T05:00:00Z","v":220273,"vw":175.455778},{"c":175.95,"h":176.83,"l":175.8201,"n":3277,"o":176.32,"t":"2024-11-27T05:00:00Z","v":151460,"vw":176.170296},{"c":176.18,"h":176.77,"l":176.06,"n":1641,"o":176.17,"t":"2024-11-29T05:00:00Z","v":94443,"vw":176.355389},{"c":174.91,"h":176.18,"l":174.4488,"n":6098,"o":176.04,"t":"2024-12-02T05:00:00Z","v":420820,"vw":175.169238},{"c":174.12,"h":175.54,"l":174.12,"n":4590,"o":175.07,"t":"2024-12-03T05:00:00Z","v":403149,"vw":174.61713},{"c":173.82,"h":174.288,"l":173.082,"n":4843,"o":174.13,"t":"2024-12-04T05:00:00Z","v":436742,"vw":173.611771},{"c":173.21,"h":174.16,"l":173.11,"n":5105,"o":173.73,"t":"2024-12-05T05:00:00Z","v":492633,"vw":173.554159},{"c":172.52,"h":174.0565,"l":172.33,"n":4451,"o":173.59,"t":"2024-12-06T05:00:00Z","v":203933,"vw":172.773028},{"c":171.49,"h":172.99,"l":171.38,"n":4986,"o":172.87,"t":"2024-12-09T05:00:00Z","v":237199,"vw":172.146817},{"c":169.86,"h":171.12,"l":169.1801,"n":4682,"o":171.12,"t":"2024-12-10T05:00:00Z","v":240000,"vw":170.254686},{"c":169.6,"h":170.56,"l":169.45,"n":4477,"o":170.56,"t":"2024-12-11T05:00:00Z","v":277817,"vw":169.742721},{"c":168.97,"h":169.98,"l":168.97,"n":4067,"o":169.61,"t":"2024-12-12T05:00:00Z","v":221634,"vw":169.575369},{"c":168.21,"h":169.34,"l":168.03,"n":4213,"o":168.96,"t":"2024-12-13T05:00:00Z","v":252816,"vw":168.41709},{"c":167.49,"h":168.81,"l":167.39,"n":4670,"o":168.51,"t":"2024-12-16T05:00:00Z","v":257616,"vw":168.217281},{"c":166.15,"h":167.2542,"l":165.82,"n":4742,"o":166.61,"t":"2024-12-17T05:00:00Z","v":257024,"vw":166.4232},{"c":161.34,"h":166.4298,"l":161.27,"n":5873,"o":166.3,"t":"2024-12-18T05:00:00Z","v":315896,"vw":164.219717},{"c":160.89,"h":163.1,"l":160.89,"n":6123,"o":162.15,"t":"2024-12-19T05:00:00Z","v":432912,"vw":161.673241},{"c":163.32,"h":164.117,"l":160.62,"n":4385,"o":160.77,"t":"2024-12-20T05:00:00Z","v":242758,"vw":162.986241},{"c":162.36,"h":162.54,"l":160.95,"n":5432,"o":161.9,"t":"2024-12-23T05:00:00Z","v":294226,"vw":161.772876},{"c":163.62,"h":163.66,"l":162.16,"n":3048,"o":162.41,"t":"2024-12-24T05:00:00Z","v":238800,"vw":162.825198},{"c":163.88,"h":164.02,"l":162.73,"n":4772,"o":163.11,"t":"2024-12-26T05:00:00Z","v":351336,"vw":163.534359},{"c":162.76,"h":164.09,"l":162.1035,"n":5289,"o":162.97,"t":"2024-12-27T05:00:00Z","v":307375,"vw":162.822244},{"c":161.38,"h":161.91,"l":160.05,"n":6866,"o":161.77,"t":"2024-12-30T05:00:00Z","v":382635,"vw":161.296258},{"c":161.77,"h":162.44,"l":161.08,"n":4270,"o":161.83,"t":"2024-12-31T05:00:00Z","v":266157,"vw":161.592893},{"c":161.22,"h":162.87,"l":160.59,"n":9189,"o":162.83,"t":"2025-01-02T05:00:00Z","v":421022,"vw":161.798363},{"c":162.34,"h":162.51,"l":160.84,"n":8054,"o":161.91,"t":"2025-01-03T05:00:00Z","v":551736,"vw":161.919836},{"c":161.9,"h":163.6452,"l":161.72,"n":5566,"o":162.99,"t":"2025-01-06T05:00:00Z","v":297042,"vw":162.736424},{"c":161.74,"h":163.19,"l":161.17,"n":9469,"o":162.56,"t":"2025-01-07T05:00:00Z","v":560851,"vw":162.10974},{"c":161.97,"h":162.1,"l":160.22,"n":5378,"o":161.45,"t":"2025-01-08T05:00:00Z","v":307054,"vw":161.29284},{"c":159.16,"h":161.03,"l":159.06,"n":6766,"o":160.65,"t":"2025-01-10T05:00:00Z","v":367671,"vw":159.673192},{"c":160.67,"h":160.72,"l":158.2968,"n":5119,"o":158.85,"t":"2025-01-13T05:00:00Z","v":360397,"vw":160.003946},{"c":162.55,"h":162.8199,"l":161.27,"n":4678,"o":161.55,"t":"2025-01-14T05:00:00Z","v":367260,"vw":161.921012},{"c":163.89,"h":165.34,"l":163.605,"n":4683,"o":165.01,"t":"2025-01-15T05:00:00Z","v":342082,"vw":164.251911},{"c":165.62,"h":165.75,"l":163.6613,"n":4764,"o":163.9,"t":"2025-01-16T05:00:00Z","v":467813,"vw":164.877793},{"c":166.27,"h":166.8771,"l":165.79,"n":5020,"o":166.24,"t":"2025-01-17T05:00:00Z","v":403913,"vw":166.29917},{"c":168.02,"h":168.2599,"l":167,"n":5332,"o":167,"t":"2025-01-21T05:00:00Z","v":375753,"vw":167.834633},{"c":166.5,"h":168.17,"l":166.5,"n":4835,"o":168.17,"t":"2025-01-22T05:00:00Z","v":333868,"vw":167.103734},{"c":166.61,"h":166.965,"l":165.739,"n":4819,"o":166.55,"t":"2025-01-23T05:00:00Z","v":359806,"vw":166.369473},{"c":166.71,"h":167.21,"l":166.2348,"n":3744,"o":166.68,"t":"2025-01-24T05:00:00Z","v":218168,"vw":166.800657},{"c":167.4,"h":167.4,"l":165.89,"n":4828,"o":166.22,"t":"2025-01-27T05:00:00Z","v":287204,"vw":166.480111},{"c":165.85,"h":167.07,"l":165.38,"n":3986,"o":167.07,"t":"2025-01-28T05:00:00Z","v":198573,"vw":166.006854},{"c":165.34,"h":166.58,"l":165.0901,"n":4551,"o":165.84,"t":"2025-01-29T05:00:00Z","v":255085,"vw":165.838096},{"c":166.99,"h":167.5582,"l":165.98,"n":3620,"o":166.57,"t":"2025-01-30T05:00:00Z","v":284111,"vw":166.850493},{"c":165.92,"h":167.5566,"l":165.67,"n":3874,"o":166.83,"t":"2025-01-31T05:00:00Z","v":175533,"vw":166.689093},{"c":165.05,"h":165.7,"l":162.71,"n":6460,"o":163.83,"t":"2025-02-03T05:00:00Z","v":310252,"vw":164.729941},{"c":164.85,"h":165.446,"l":164.36,"n":3837,"o":164.69,"t":"2025-02-04T05:00:00Z","v":193518,"vw":165.009569},{"c":166.1,"h":166.29,"l":164.77,"n":4815,"o":165.88,"t":"2025-02-05T05:00:00Z","v":425634,"vw":165.871565},{"c":165.62,"h":166.64,"l":164.78,"n":3800,"o":166.64,"t":"2025-02-06T05:00:00Z","v":175784,"vw":165.737796},{"c":164.76,"h":165.85,"l":164.5094,"n":4433,"o":165.85,"t":"2025-02-07T05:00:00Z","v":263964,"vw":165.002952},{"c":165.15,"h":165.65,"l":164.4601,"n":5422,"o":165.65,"t":"2025-02-10T05:00:00Z","v":218873,"vw":165.130408},{"c":165.01,"h":165.1663,"l":164.06,"n":3630,"o":164.52,"t":"2025-02-11T05:00:00Z","v":187355,"vw":164.694525},{"c":163.61,"h":164.04,"l":162.945,"n":4103,"o":163.26,"t":"2025-02-12T05:00:00Z","v":233444,"vw":163.562792},{"c":165.03,"h":165.24,"l":163.736,"n":3688,"o":163.95,"t":"2025-02-13T05:00:00Z","v":196849,"vw":164.41224},{"c":164.97,"h":166.1663,"l":164.94,"n":3430,"o":165.54,"t":"2025-02-14T05:00:00Z","v":188534,"vw":165.451727},{"c":166.26,"h":166.32,"l":165.03,"n":4423,"o":165.39,"t":"2025-02-18T05:00:00Z","v":245718,"vw":165.774377},{"c":166.94,"h":167.06,"l":165.655,"n":4749,"o":165.71,"t":"2025-02-19T05:00:00Z","v":278549,"vw":166.478586},{"c":166.69,"h":166.88,"l":165.5037,"n":3666,"o":166.53,"t":"2025-02-20T05:00:00Z","v":151042,"vw":166.161376},{"c":164.84,"h":166.88,"l":164.5043,"n":5258,"o":166.75,"t":"2025-02-21T05:00:00Z","v":278314,"vw":165.284896},{"c":165.12,"h":165.83,"l":164.65,"n":4227,"o":165.37,"t":"2025-02-24T05:00:00Z","v":208042,"vw":165.416609},{"c":165.63,"h":166.0736,"l":164.69,"n":4679,"o":165.51,"t":"2025-02-25T05:00:00Z","v":361914,"vw":165.535696},{"c":164.92,"h":166.0632,"l":164.441,"n":4350,"o":165.75,"t":"2025-02-26T05:00:00Z","v":180052,"vw":165.236101},{"c":163.94,"h":165.7012,"l":163.91,"n":4025,"o":164.47,"t":"2025-02-27T05:00:00Z","v":190389,"vw":164.801071},{"c":165.92,"h":166.07,"l":163.7296,"n":4339,"o":164.35,"t":"2025-02-28T05:00:00Z","v":215512,"vw":164.796212},{"c":164.59,"h":167.3111,"l":163.7672,"n":5773,"o":166.28,"t":"2025-03-03T05:00:00Z","v":383798,"vw":166.010116},{"c":161.46,"h":163.73,"l":161.17,"n":7527,"o":163.73,"t":"2025-03-04T05:00:00Z","v":549406,"vw":162.270186},{"c":162.59,"h":163.18,"l":160.6006,"n":5082,"o":161.37,"t":"2025-03-05T05:00:00Z","v":285395,"vw":161.882894},{"c":161.18,"h":162.2048,"l":160.42,"n":6121,"o":161.51,"t":"2025-03-06T05:00:00Z","v":369105,"vw":161.239288},{"c":162.62,"h":162.9847,"l":160.4401,"n":4696,"o":160.64,"t":"2025-03-07T05:00:00Z","v":260556,"vw":161.614983},{"c":160.74,"h":163.2899,"l":159.585,"n":5708,"o":161.54,"t":"2025-03-10T04:00:00Z","v":346028,"vw":161.519563},{"c":158.73,"h":161.01,"l":158.11,"n":7871,"o":161.01,"t":"2025-03-11T04:00:00Z","v":567300,"vw":159.428541},{"c":157.6,"h":159.29,"l":156.9901,"n":5096,"o":159.29,"t":"2025-03-12T04:00:00Z","v":349039,"vw":157.943503},{"c":156.61,"h":158.6767,"l":156.0819,"n":4392,"o":157.78,"t":"2025-03-13T04:00:00Z","v":340799,"vw":157.052448},{"c":159.56,"h":159.82,"l":157.3,"n":3894,"o":157.73,"t":"2025-03-14T04:00:00Z","v":237134,"vw":158.829082},{"c":161.84,"h":162.235,"l":159.26,"n":5257,"o":159.26,"t":"2025-03-17T04:00:00Z","v":276221,"vw":161.502937},{"c":161.23,"h":161.786,"l":160.64,"n":4214,"o":161.26,"t":"2025-03-18T04:00:00Z","v":263376,"vw":161.147554},{"c":162.23,"h":162.8999,"l":161,"n":2933,"o":161.37,"t":"2025-03-19T04:00:00Z","v":163347,"vw":161.759464},{"c":161.73,"h":162.53,"l":161.13,"n":4070,"o":161.52,"t":"2025-03-20T04:00:00Z","v":255708,"vw":161.894688},{"c":160.67,"h":161.1599,"l":159.49,"n":4383,"o":160.84,"t":"2025-03-21T04:00:00Z","v":573249,"vw":160.382511},{"c":163.08,"h":163.3,"l":161.94,"n":4419,"o":161.94,"t":"2025-03-24T04:00:00Z","v":237526,"vw":162.801368},{"c":162.52,"h":163.3146,"l":161.8641,"n":3308,"o":163.14,"t":"2025-03-25T04:00:00Z","v":212026,"vw":162.688226},{"c":162.58,"h":163.8699,"l":162.235,"n":3883,"o":162.83,"t":"2025-03-26T04:00:00Z","v":152619,"vw":162.840889},{"c":161.06,"h":162.0699,"l":160.555,"n":3986,"o":161.54,"t":"2025-03-27T04:00:00Z","v":228889,"vw":161.224129},{"c":159.07,"h":161.33,"l":158.735,"n":5418,"o":161.08,"t":"2025-03-28T04:00:00Z","v":283903,"vw":159.584395},{"c":160.54,"h":161.34,"l":158.235,"n":6140,"o":158.44,"t":"2025-03-31T04:00:00Z","v":333815,"vw":159.637004},{"c":160.63,"h":161.1102,"l":158.92,"n":4765,"o":160.25,"t":"2025-04-01T04:00:00Z","v":292756,"vw":160.246669},{"c":161.98,"h":162.28,"l":159.53,"n":4307,"o":159.53,"t":"2025-04-02T04:00:00Z","v":238683,"vw":161.298966},{"c":154.84,"h":158.7199,"l":154.67,"n":8128,"o":157.94,"t":"2025-04-03T04:00:00Z","v":471978,"vw":156.080323},{"c":145.63,"h":151.835,"l":145.475,"n":11203,"o":151.6,"t":"2025-04-04T04:00:00Z","v":859162,"vw":147.711767},{"c":144.09,"h":149.2999,"l":139.3789,"n":11752,"o":142.67,"t":"2025-04-07T04:00:00Z","v":1100947,"vw":143.738438},{"c":141.87,"h":148.395,"l":140.115,"n":12754,"o":148.22,"t":"2025-04-08T04:00:00Z","v":987980,"vw":144.831347},{"c":151.86,"h":152.5003,"l":139.58,"n":12052,"o":140.32,"t":"2025-04-09T04:00:00Z","v":898959,"vw":144.46703},{"c":147.61,"h":149.6775,"l":143.9804,"n":8972,"o":149.14,"t":"2025-04-10T04:00:00Z","v":854913,"vw":147.807572},{"c":149.73,"h":150.41,"l":145.77,"n":6633,"o":147.51,"t":"2025-04-11T04:00:00Z","v":355999,"vw":148.519309},{"c":152.17,"h":152.73,"l":150.594,"n":4990,"o":151.6,"t":"2025-04-14T04:00:00Z","v":627104,"vw":152.065367},{"c":151.4,"h":153.09,"l":151.36,"n":6047,"o":152.15,"t":"2025-04-15T04:00:00Z","v":361542,"vw":152.055212},{"c":149.84,"h":152.325,"l":149.0193,"n":5755,"o":151.16,"t":"2025-04-16T04:00:00Z","v":509508,"vw":150.73829},{"c":151.33,"h":152.594,"l":150.14,"n":4365,"o":150.14,"t":"2025-04-17T04:00:00Z","v":310614,"vw":151.778734},{"c":148.72,"h":150.83,"l":147.1401,"n":4958,"o":150.69,"t":"2025-04-21T04:00:00Z","v":327895,"vw":148.296506},{"c":152.25,"h":152.555,"l":150.2,"n":4804,"o":150.2,"t":"2025-04-22T04:00:00Z","v":436422,"vw":151.743243},{"c":153.11,"h":156.25,"l":152.54,"n":4978,"o":154.63,"t":"2025-04-23T04:00:00Z","v":370894,"vw":153.471568},{"c":155.32,"h":155.65,"l":152.6,"n":3943,"o":153.45,"t":"2025-04-24T04:00:00Z","v":278106,"vw":154.86254},{"c":154.47,"h":154.8228,"l":153.41,"n":3217,"o":154.72,"t":"2025-04-25T04:00:00Z","v":229767,"vw":154.259321},{"c":155,"h":155.5286,"l":153.85,"n":3350,"o":154.66,"t":"2025-04-28T04:00:00Z","v":204224,"vw":154.691117},{"c":155.72,"h":156.1,"l":154.169,"n":3382,"o":154.36,"t":"2025-04-29T04:00:00Z","v":221115,"vw":155.365904},{"c":155.67,"h":156.1696,"l":152.68,"n":5345,"o":154.52,"t":"2025-04-30T04:00:00Z","v":331773,"vw":154.731324},{"c":155.68,"h":156.98,"l":154.99,"n":4731,"o":155.82,"t":"2025-05-01T04:00:00Z","v":415241,"vw":156.291345},{"c":158.34,"h":158.72,"l":157.0172,"n":3887,"o":157.43,"t":"2025-05-02T04:00:00Z","v":244519,"vw":158.161641},{"c":157.98,"h":158.75,"l":157.21,"n":3797,"o":157.52,"t":"2025-05-05T04:00:00Z","v":198052,"vw":158.262931},{"c":156.91,"h":157.98,"l":156.56,"n":3572,"o":157.08,"t":"2025-05-06T04:00:00Z","v":220279,"vw":157.318554},{"c":157.67,"h":158.5386,"l":157.0301,"n":3440,"o":157.44,"t":"2025-05-07T04:00:00Z","v":220742,"vw":157.826676},{"c":159.03,"h":160.51,"l":158.4432,"n":3822,"o":158.92,"t":"2025-05-08T04:00:00Z","v":262308,"vw":159.483762},{"c":159.23,"h":159.65,"l":158.79,"n":3696,"o":159.48,"t":"2025-05-09T04:00:00Z","v":235183,"vw":159.232458},{"c":162.2,"h":163.07,"l":161.2137,"n":4202,"o":163.07,"t":"2025-05-12T04:00:00Z","v":321613,"vw":161.879155},{"c":161.78,"h":162.6882,"l":161.78,"n":3486,"o":162.33,"t":"2025-05-13T04:00:00Z","v":179937,"vw":162.333878},{"c":160.43,"h":161.6,"l":160.07,"n":3890,"o":161.51,"t":"2025-05-14T04:00:00Z","v":441152,"vw":160.618374},{"c":162.56,"h":162.56,"l":160.49,"n":4588,"o":160.49,"t":"2025-05-15T04:00:00Z","v":361712,"vw":161.684638},{"c":164.15,"h":164.23,"l":162.17,"n":4205,"o":162.48,"t":"2025-05-16T04:00:00Z","v":275889,"vw":163.501958},{"c":164.05,"h":164.35,"l":162.6265,"n":4932,"o":162.97,"t":"2025-05-19T04:00:00Z","v":261259,"vw":163.87071},{"c":163.76,"h":164.49,"l":163.27,"n":4427,"o":163.77,"t":"2025-05-20T04:00:00Z","v":315842,"vw":163.865614},{"c":160.4,"h":163.03,"l":160.36,"n":5804,"o":162.84,"t":"2025-05-21T04:00:00Z","v":293267,"vw":161.629182},{"c":159.78,"h":160.58,"l":158.665,"n":4262,"o":160.02,"t":"2025-05-22T04:00:00Z","v":279370,"vw":159.734108},{"c":159.5,"h":159.87,"l":158.315,"n":4512,"o":158.38,"t":"2025-05-23T04:00:00Z","v":300421,"vw":159.113373},{"c":162.08,"h":162.14,"l":160.15,"n":4215,"o":160.98,"t":"2025-05-27T04:00:00Z","v":234245,"vw":161.66225},{"c":160.33,"h":162.26,"l":160.19,"n":4129,"o":161.98,"t":"2025-05-28T04:00:00Z","v":224557,"vw":161.031417},{"c":161.16,"h":161.21,"l":159.77,"n":5014,"o":160.8,"t":"2025-05-29T04:00:00Z","v":418667,"vw":160.800697},{"c":161.41,"h":161.84,"l":160.1,"n":5320,"o":160.78,"t":"2025-05-30T04:00:00Z","v":334215,"vw":160.925265},{"c":161.37,"h":161.4,"l":159.37,"n":5030,"o":161.13,"t":"2025-06-02T04:00:00Z","v":345151,"vw":160.720208},{"c":162.56,"h":162.6981,"l":160.73,"n":4532,"o":161.44,"t":"2025-06-03T04:00:00Z","v":260401,"vw":162.269883},{"c":161.67,"h":162.95,"l":161.67,"n":3790,"o":162.95,"t":"2025-06-04T04:00:00Z","v":197640,"vw":162.477964},{"c":161.33,"h":162.135,"l":160.94,"n":4799,"o":161.97,"t":"2025-06-05T04:00:00Z","v":562455,"vw":161.487577},{"c":162.55,"h":163,"l":161.92,"n":3412,"o":162.67,"t":"2025-06-06T04:00:00Z","v":241545,"vw":162.416804},{"c":162.46,"h":163.2616,"l":161.93,"n":3904,"o":163.03,"t":"2025-06-09T04:00:00Z","v":202603,"vw":162.712349},{"c":163.37,"h":163.5074,"l":162.58,"n":5391,"o":162.75,"t":"2025-06-10T04:00:00Z","v":357852,"vw":163.126229},{"c":162.69,"h":163.54,"l":162.23,"n":5512,"o":163.54,"t":"2025-06-11T04:00:00Z","v":345973,"vw":162.777502},{"c":163.57,"h":163.57,"l":162.03,"n":5329,"o":162.22,"t":"2025-06-12T04:00:00Z","v":525633,"vw":163.116556},{"c":161.56,"h":163.09,"l":161.21,"n":6261,"o":162.37,"t":"2025-06-13T04:00:00Z","v":504925,"vw":162.436802},{"c":162.83,"h":163.51,"l":162.41,"n":5321,"o":162.52,"t":"2025-06-16T04:00:00Z","v":356860,"vw":162.861481},{"c":161.5,"h":162.92,"l":161.38,"n":5527,"o":162.36,"t":"2025-06-17T04:00:00Z","v":297516,"vw":161.915905},{"c":161.71,"h":162.79,"l":161.505,"n":5570,"o":161.64,"t":"2025-06-18T04:00:00Z","v":423036,"vw":162.075818},{"c":162,"h":162.9855,"l":161.77,"n":5570,"o":162.3,"t":"2025-06-20T04:00:00Z","v":424172,"vw":162.343467},{"c":163.54,"h":163.66,"l":161.59,"n":8571,"o":162.34,"t":"2025-06-23T04:00:00Z","v":637284,"vw":162.648133},{"c":164.47,"h":164.79,"l":163.705,"n":4439,"o":164.16,"t":"2025-06-24T04:00:00Z","v":238535,"vw":164.436181},{"c":162.92,"h":164.2,"l":162.83,"n":4507,"o":164.2,"t":"2025-06-25T04:00:00Z","v":303924,"vw":163.268769},{"c":164.05,"h":164.19,"l":163.0001,"n":4134,"o":163.37,"t":"2025-06-26T04:00:00Z","v":239909,"vw":163.755791},{"c":164.49,"h":165.25,"l":163.65,"n":4023,"o":164.14,"t":"2025-06-27T04:00:00Z","v":227227,"vw":164.499626},{"c":164.46,"h":164.6193,"l":163.295,"n":5642,"o":163.84,"t":"2025-06-30T04:00:00Z","v":271160,"vw":164.04606},{"c":166.52,"h":167.37,"l":164.01,"n":6357,"o":164.23,"t":"2025-07-01T04:00:00Z","v":384829,"vw":166.121881},{"c":167,"h":167.12,"l":165.67,"n":6677,"o":166.62,"t":"2025-07-02T04:00:00Z","v":429142,"vw":166.325099},{"c":167.42,"h":167.919,"l":167.03,"n":3878,"o":167.45,"t":"2025-07-03T04:00:00Z","v":223406,"vw":167.468009},{"c":165.88,"h":167.32,"l":165.081,"n":5628,"o":166.92,"t":"2025-07-07T04:00:00Z","v":254655,"vw":166.1544},{"c":166.39,"h":166.89,"l":165.78,"n":4652,"o":165.88,"t":"2025-07-08T04:00:00Z","v":217698,"vw":166.459847},{"c":166.93,"h":167.04,"l":165.93,"n":4140,"o":167.04,"t":"2025-07-09T04:00:00Z","v":248341,"vw":166.645843},{"c":168.3,"h":168.78,"l":166.725,"n":4510,"o":167.07,"t":"2025-07-10T04:00:00Z","v":252516,"vw":168.10367},{"c":167.13,"h":167.58,"l":166.685,"n":3614,"o":167.25,"t":"2025-07-11T04:00:00Z","v":186010,"vw":167.085016},{"c":167.25,"h":167.4299,"l":166.32,"n":5482,"o":166.87,"t":"2025-07-14T04:00:00Z","v":300103,"vw":166.921568},{"c":164.63,"h":167.6,"l":164.63,"n":6279,"o":167.27,"t":"2025-07-15T04:00:00Z","v":349146,"vw":165.510588},{"c":165.5,"h":165.655,"l":163.58,"n":5339,"o":165.3,"t":"2025-07-16T04:00:00Z","v":366674,"vw":165.076842},{"c":166.8,"h":166.96,"l":165.265,"n":3889,"o":165.48,"t":"2025-07-17T04:00:00Z","v":263524,"vw":166.387147},{"c":167.16,"h":167.7069,"l":166.65,"n":4105,"o":167.52,"t":"2025-07-18T04:00:00Z","v":227061,"vw":167.133087},{"c":166.45,"h":167.805,"l":166.41,"n":4521,"o":167.5,"t":"2025-07-21T04:00:00Z","v":206803,"vw":167.268355},{"c":169.21,"h":169.31,"l":166.9,"n":5632,"o":166.9,"t":"2025-07-22T04:00:00Z","v":299209,"vw":168.358474},{"c":170.22,"h":170.32,"l":169.465,"n":5538,"o":169.78,"t":"2025-07-23T04:00:00Z","v":339938,"vw":170.051076},{"c":169.42,"h":170.36,"l":169.39,"n":4271,"o":169.55,"t":"2025-07-24T04:00:00Z","v":291771,"vw":169.870279},{"c":170.57,"h":170.67,"l":169.1612,"n":3163,"o":169.95,"t":"2025-07-25T04:00:00Z","v":126161,"vw":170.036507},{"c":169.42,"h":170.38,"l":169.33,"n":3504,"o":170.37,"t":"2025-07-28T04:00:00Z","v":174376,"vw":169.758942},{"c":169.32,"h":169.8752,"l":168.99,"n":3683,"o":169.8,"t":"2025-07-29T04:00:00Z","v":155362,"vw":169.364334},{"c":167.97,"h":169.5,"l":167.1,"n":3923,"o":169.36,"t":"2025-07-30T04:00:00Z","v":195616,"vw":168.734369},{"c":167.34,"h":168.76,"l":166.97,"n":4537,"o":167.17,"t":"2025-07-31T04:00:00Z","v":209365,"vw":167.891728},{"c":165.74,"h":166.55,"l":164.45,"n":4564,"o":166.55,"t":"2025-08-01T04:00:00Z","v":197926,"vw":165.565207},{"c":167.6,"h":167.8,"l":166.255,"n":3948,"o":166.5,"t":"2025-08-04T04:00:00Z","v":174618,"vw":167.31567},{"c":167.52,"h":168.065,"l":166.7422,"n":4089,"o":167.88,"t":"2025-08-05T04:00:00Z","v":215997,"vw":167.51997},{"c":167.02,"h":167.965,"l":167.02,"n":3801,"o":167.76,"t":"2025-08-06T04:00:00Z","v":200824,"vw":167.43875},{"c":167.44,"h":168.5824,"l":166.77,"n":3679,"o":168.33,"t":"2025-08-07T04:00:00Z","v":177939,"vw":167.44788},{"c":167.96,"h":168.5,"l":167.4801,"n":3291,"o":167.88,"t":"2025-08-08T04:00:00Z","v":240001,"vw":168.032986},{"c":167.21,"h":168.68,"l":166.9799,"n":4457,"o":168.14,"t":"2025-08-11T04:00:00Z","v":234190,"vw":167.312978},{"c":169.37,"h":169.37,"l":167.4788,"n":5263,"o":167.76,"t":"2025-08-12T04:00:00Z","v":302090,"vw":168.654312},{"c":171.61,"h":171.73,"l":169.57,"n":4412,"o":169.87,"t":"2025-08-13T04:00:00Z","v":253373,"vw":170.822449},{"c":170.68,"h":170.825,"l":169.7774,"n":3652,"o":170.63,"t":"2025-08-14T04:00:00Z","v":176686,"vw":170.355572},{"c":170.14,"h":171.22,"l":169.98,"n":3853,"o":171.22,"t":"2025-08-15T04:00:00Z","v":300400,"vw":170.380977},{"c":169.7,"h":170.22,"l":169.55,"n":4177,"o":170,"t":"2025-08-18T04:00:00Z","v":915658,"vw":169.842566},{"c":170.89,"h":171.5464,"l":169.6675,"n":3903,"o":169.79,"t":"2025-08-19T04:00:00Z","v":177191,"vw":170.684235},{"c":171.1,"h":171.68,"l":170.63,"n":3971,"o":170.91,"t":"2025-08-20T04:00:00Z","v":228353,"vw":171.077953},{"c":170.57,"h":170.9475,"l":170.075,"n":3294,"o":170.69,"t":"2025-08-21T04:00:00Z","v":171289,"vw":170.564054},{"c":173.91,"h":174.3671,"l":171.32,"n":4800,"o":171.32,"t":"2025-08-22T04:00:00Z","v":247478,"vw":173.365903},{"c":172.47,"h":173.65,"l":172.47,"n":3763,"o":173.35,"t":"2025-08-25T04:00:00Z","v":185496,"vw":172.889841},{"c":172.51,"h":172.8,"l":172.02,"n":4207,"o":172.35,"t":"2025-08-26T04:00:00Z","v":166281,"vw":172.379834},{"c":173.3,"h":173.46,"l":172.32,"n":3963,"o":172.32,"t":"2025-08-27T04:00:00Z","v":174877,"vw":173.08721},{"c":172.75,"h":173.51,"l":172.09,"n":3946,"o":173.51,"t":"2025-08-28T04:00:00Z","v":222614,"vw":172.590635},{"c":172.8,"h":173.5883,"l":172.4001,"n":3247,"o":172.67,"t":"2025-08-29T04:00:00Z","v":138023,"vw":172.809914},{"c":171.74,"h":171.9767,"l":170.72,"n":3863,"o":171.42,"t":"2025-09-02T04:00:00Z","v":162351,"vw":171.276627},{"c":171.41,"h":172.03,"l":170.585,"n":4128,"o":171.27,"t":"2025-09-03T04:00:00Z","v":281160,"vw":170.994219},{"c":172.54,"h":172.595,"l":171.44,"n":2984,"o":171.93,"t":"2025-09-04T04:00:00Z","v":137884,"vw":172.044603},{"c":172.82,"h":174.02,"l":171.855,"n":4321,"o":172.88,"t":"2025-09-05T04:00:00Z","v":237310,"vw":172.773938},{"c":172.41,"h":172.74,"l":171.11,"n":3357,"o":172.74,"t":"2025-09-08T04:00:00Z","v":154125,"vw":171.864802},{"c":171.69,"h":172.19,"l":171.555,"n":3187,"o":172.13,"t":"2025-09-09T04:00:00Z","v":160579,"vw":171.847289},{"c":171.89,"h":172.585,"l":171.266,"n":2981,"o":171.72,"t":"2025-09-10T04:00:00Z","v":154170,"vw":171.789452},{"c":174.44,"h":174.62,"l":171.97,"n":3815,"o":172.09,"t":"2025-09-11T04:00:00Z","v":197443,"vw":173.959491},{"c":173.45,"h":174.77,"l":173.4,"n":3291,"o":174.14,"t":"2025-09-12T04:00:00Z","v":168808,"vw":173.849228},{"c":172.61,"h":173.7999,"l":172.36,"n":3913,"o":173.65,"t":"2025-09-15T04:00:00Z","v":222246,"vw":172.876274},{"c":172.14,"h":173.0406,"l":171.629,"n":4696,"o":172.74,"t":"2025-09-16T04:00:00Z","v":258832,"vw":172.148292},{"c":172.35,"h":174.42,"l":171.64,"n":6077,"o":172.29,"t":"2025-09-17T04:00:00Z","v":406847,"vw":173.201956},{"c":173.15,"h":173.6893,"l":172.04,"n":3658,"o":172.54,"t":"2025-09-18T04:00:00Z","v":162890,"vw":173.107205},{"c":172.64,"h":173.48,"l":172.32,"n":3930,"o":173.48,"t":"2025-09-19T04:00:00Z","v":214361,"vw":172.843947},{"c":172.65,"h":172.97,"l":171.88,"n":5005,"o":172.37,"t":"2025-09-22T04:00:00Z","v":263980,"vw":172.491398},{"c":173.62,"h":174.57,"l":172.91,"n":4622,"o":172.91,"t":"2025-09-23T04:00:00Z","v":241015,"vw":173.93303},{"c":173.49,"h":174.3787,"l":173.339,"n":3941,"o":173.82,"t":"2025-09-24T04:00:00Z","v":185406,"vw":173.781556},{"c":172.29,"h":173.3,"l":171.8,"n":4345,"o":172.98,"t":"2025-09-25T04:00:00Z","v":250744,"vw":172.386978},{"c":174.5,"h":174.51,"l":172.97,"n":5298,"o":172.97,"t":"2025-09-26T04:00:00Z","v":330212,"vw":174.203149},{"c":174.03,"h":174.3,"l":173.18,"n":4810,"o":174.3,"t":"2025-09-29T04:00:00Z","v":333153,"vw":173.584571},{"c":174.58,"h":174.63,"l":173.16,"n":5087,"o":173.82,"t":"2025-09-30T04:00:00Z","v":349730,"vw":173.906245},{"c":174.15,"h":174.78,"l":173.93,"n":6009,"o":174.33,"t":"2025-10-01T04:00:00Z","v":408777,"vw":174.251848},{"c":174.28,"h":174.68,"l":173.39,"n":5727,"o":174.04,"t":"2025-10-02T04:00:00Z","v":340961,"vw":174.048665},{"c":175.26,"h":176.02,"l":174.7,"n":5380,"o":174.7,"t":"2025-10-03T04:00:00Z","v":324836,"vw":175.482796},{"c":175.07,"h":175.71,"l":174.94,"n":6311,"o":175.7,"t":"2025-10-06T04:00:00Z","v":405566,"vw":175.323461},{"c":174.45,"h":175.7,"l":174,"n":6054,"o":175.37,"t":"2025-10-07T04:00:00Z","v":373940,"vw":174.602135},{"c":174.43,"h":175.02,"l":173.74,"n":3550,"o":174.77,"t":"2025-10-08T04:00:00Z","v":191980,"vw":174.603925},{"c":172.98,"h":175.0725,"l":172.76,"n":4677,"o":174.71,"t":"2025-10-09T04:00:00Z","v":270321,"vw":173.601004},{"c":169.53,"h":173.65,"l":169.52,"n":10360,"o":173.44,"t":"2025-10-10T04:00:00Z","v":625172,"vw":171.22599},{"c":171.21,"h":171.69,"l":170.4,"n":3464,"o":170.85,"t":"2025-10-13T04:00:00Z","v":165867,"vw":171.193},{"c":173.13,"h":173.63,"l":169.77,"n":4319,"o":170,"t":"2025-10-14T04:00:00Z","v":219442,"vw":172.338087},{"c":173.58,"h":174.73,"l":172.31,"n":3427,"o":174.04,"t":"2025-10-15T04:00:00Z","v":179663,"vw":173.585849},{"c":171.36,"h":173.65,"l":170.9213,"n":4358,"o":173.65,"t":"2025-10-16T04:00:00Z","v":203914,"vw":171.992706},{"c":171.78,"h":172.0777,"l":170.92,"n":4993,"o":171.34,"t":"2025-10-17T04:00:00Z","v":256033,"vw":171.48216},{"c":173.54,"h":173.77,"l":172.6,"n":3360,"o":172.71,"t":"2025-10-20T04:00:00Z","v":179366,"vw":173.307423},{"c":174.33,"h":174.87,"l":173.4596,"n":4111,"o":173.61,"t":"2025-10-21T04:00:00Z","v":363068,"vw":174.335715},{"c":173.86,"h":174.91,"l":173.3,"n":4591,"o":174.32,"t":"2025-10-22T04:00:00Z","v":299751,"vw":174.127176},{"c":174.64,"h":175.135,"l":173.7,"n":4494,"o":174.45,"t":"2025-10-23T04:00:00Z","v":251743,"vw":174.617293},{"c":174.99,"h":175.8916,"l":174.97,"n":4512,"o":175.55,"t":"2025-10-24T04:00:00Z","v":277206,"vw":175.482619},{"c":175.32,"h":175.71,"l":174.6504,"n":4085,"o":175.71,"t":"2025-10-27T04:00:00Z","v":229203,"vw":175.070208},{"c":173.44,"h":174.6,"l":173.44,"n":5471,"o":174.6,"t":"2025-10-28T04:00:00Z","v":289336,"vw":174.023429},{"c":172.46,"h":173.97,"l":171.9,"n":6532,"o":173.41,"t":"2025-10-29T04:00:00Z","v":470787,"vw":173.11397},{"c":172.18,"h":173.905,"l":171.76,"n":5876,"o":171.95,"t":"2025-10-30T04:00:00Z","v":389512,"vw":172.889502},{"c":172.35,"h":172.84,"l":171.24,"n":4492,"o":171.85,"t":"2025-10-31T04:00:00Z","v":269115,"vw":172.047258},{"c":171.92,"h":171.99,"l":169.96,"n":5345,"o":171.99,"t":"2025-11-03T05:00:00Z","v":293003,"vw":171.30243},{"c":170.97,"h":171.3799,"l":170.3308,"n":5598,"o":170.65,"t":"2025-11-04T05:00:00Z","v":325126,"vw":170.946656},{"c":172,"h":172.76,"l":171.18,"n":5532,"o":171.36,"t":"2025-11-05T05:00:00Z","v":416603,"vw":172.162701},{"c":171.72,"h":173.1005,"l":171.62,"n":6971,"o":172.14,"t":"2025-11-06T05:00:00Z","v":439057,"vw":172.333716},{"c":173.53,"h":173.53,"l":171.26,"n":6712,"o":171.57,"t":"2025-11-07T05:00:00Z","v":390795,"vw":172.247034},{"c":174.53,"h":174.99,"l":173.04,"n":7563,"o":174.11,"t":"2025-11-10T05:00:00Z","v":490535,"vw":173.737494},{"c":175.47,"h":176.02,"l":174.71,"n":4431,"o":174.86,"t":"2025-11-11T05:00:00Z","v":271896,"vw":175.509522},{"c":176.02,"h":176.7327,"l":175.6,"n":4466,"o":175.6,"t":"2025-11-12T05:00:00Z","v":194400,"vw":176.326979},{"c":173.93,"h":176,"l":173.76,"n":5173,"o":175.3,"t":"2025-11-13T05:00:00Z","v":254698,"vw":174.804658},{"c":173.84,"h":174.62,"l":173.0095,"n":6182,"o":173.56,"t":"2025-11-14T05:00:00Z","v":561641,"vw":174.175},{"c":171.3,"h":173.84,"l":170.74,"n":5600,"o":173.68,"t":"2025-11-17T05:00:00Z","v":312621,"vw":172.380371},{"c":171.59,"h":172.5045,"l":170.52,"n":7058,"o":170.79,"t":"2025-11-18T05:00:00Z","v":483463,"vw":171.708886},{"c":170.53,"h":171.6001,"l":170.07,"n":4527,"o":171.5,"t":"2025-11-19T05:00:00Z","v":242012,"vw":170.869305},{"c":168.89,"h":172.6999,"l":168.76,"n":6408,"o":172.08,"t":"2025-11-20T05:00:00Z","v":368201,"vw":170.226629},{"c":172.09,"h":172.99,"l":169.48,"n":5590,"o":169.65,"t":"2025-11-21T05:00:00Z","v":364840,"vw":171.886289},{"c":172.77,"h":173.14,"l":171.4,"n":5763,"o":172.33,"t":"2025-11-24T05:00:00Z","v":516154,"vw":172.703617},{"c":174.98,"h":175.3316,"l":173.315,"n":6376,"o":173.34,"t":"2025-11-25T05:00:00Z","v":399831,"vw":174.774679},{"c":176.47,"h":177.1991,"l":175.2,"n":4702,"o":175.28,"t":"2025-11-26T05:00:00Z","v":333890,"vw":176.661782},{"c":177.54,"h":177.855,"l":176.4936,"n":2894,"o":176.78,"t":"2025-11-28T05:00:00Z","v":171292,"vw":177.3536},{"c":176.28,"h":177.54,"l":176.1701,"n":5043,"o":176.57,"t":"2025-12-01T05:00:00Z","v":247110,"vw":176.97392},{"c":175.65,"h":176.63,"l":175.15,"n":13119,"o":176.63,"t":"2025-12-02T05:00:00Z","v":2158582,"vw":175.686614},{"c":176.92,"h":177.07,"l":175.76,"n":5588,"o":176.1,"t":"2025-12-03T05:00:00Z","v":335110,"vw":176.703996},{"c":177.3,"h":177.805,"l":176.6,"n":4945,"o":176.78,"t":"2025-12-04T05:00:00Z","v":273820,"vw":177.208054},{"c":177.33,"h":178.24,"l":176.88,"n":4736,"o":177.07,"t":"2025-12-05T05:00:00Z","v":305723,"vw":177.792451},{"c":176.66,"h":177.68,"l":176.53,"n":5971,"o":177.68,"t":"2025-12-08T05:00:00Z","v":494987,"vw":176.952449},{"c":176.82,"h":177.83,"l":176.59,"n":5111,"o":176.59,"t":"2025-12-09T05:00:00Z","v":414859,"vw":177.225351},{"c":179.5,"h":179.85,"l":176.94,"n":5355,"o":176.94,"t":"2025-12-10T05:00:00Z","v":445746,"vw":178.156046},{"c":181.09,"h":181.43,"l":179.5,"n":6220,"o":179.5,"t":"2025-12-11T05:00:00Z","v":535658,"vw":180.911335},{"c":179.87,"h":181.92,"l":179.57,"n":4520,"o":181.78,"t":"2025-12-12T05:00:00Z","v":301826,"vw":180.291104},{"c":180.26,"h":180.85,"l":179.325,"n":4348,"o":180.85,"t":"2025-12-15T05:00:00Z","v":293844,"vw":179.999602},{"c":178.44,"h":180.5668,"l":178.05,"n":4659,"o":180.25,"t":"2025-12-16T05:00:00Z","v":310203,"vw":179.046167},{"c":178.29,"h":179.42,"l":177.865,"n":4154,"o":178.75,"t":"2025-12-17T05:00:00Z","v":284152,"vw":178.466747},{"c":178.17,"h":179.79,"l":177.92,"n":4744,"o":179.09,"t":"2025-12-18T05:00:00Z","v":332231,"vw":178.727873},{"c":178.57,"h":179.19,"l":178.425,"n":3989,"o":178.43,"t":"2025-12-19T05:00:00Z","v":335192,"vw":178.865512},{"c":178.94,"h":179.03,"l":178.03,"n":3841,"o":178.17,"t":"2025-12-22T05:00:00Z","v":265556,"vw":178.736766},{"c":178.66,"h":179.06,"l":178.2208,"n":5003,"o":178.84,"t":"2025-12-23T05:00:00Z","v":392922,"vw":178.61696},{"c":179.25,"h":179.61,"l":178.57,"n":2562,"o":178.87,"t":"2025-12-24T05:00:00Z","v":351888,"vw":179.228808},{"c":179.4,"h":179.47,"l":178.75,"n":3307,"o":179.26,"t":"2025-12-26T05:00:00Z","v":200317,"vw":179.088799},{"c":178.9,"h":179.6299,"l":178.755,"n":3988,"o":179.2,"t":"2025-12-29T05:00:00Z","v":206761,"vw":179.0249},{"c":178.84,"h":179.25,"l":178.755,"n":3669,"o":178.95,"t":"2025-12-30T05:00:00Z","v":192241,"vw":178.99788},{"c":177.37,"h":178.81,"l":177.29,"n":4295,"o":178.81,"t":"2025-12-31T05:00:00Z","v":226770,"vw":177.99599},{"c":179.01,"h":179.395,"l":176.66,"n":5115,"o":177.9,"t":"2026-01-02T05:00:00Z","v":336695,"vw":178.151441},{"c":180.92,"h":181.545,"l":179.41,"n":6617,"o":179.65,"t":"2026-01-05T05:00:00Z","v":423313,"vw":180.78693},{"c":182.56,"h":182.73,"l":180.5,"n":5660,"o":180.5,"t":"2026-01-06T05:00:00Z","v":381336,"vw":181.793243},{"c":180.14,"h":182.76,"l":180.0301,"n":5060,"o":182.7,"t":"2026-01-07T05:00:00Z","v":250046,"vw":181.089355},{"c":182.37,"h":182.84,"l":179.79,"n":5751,"o":179.79,"t":"2026-01-08T05:00:00Z","v":394933,"vw":182.117701},{"c":183.13,"h":183.66,"l":182.49,"n":4070,"o":182.62,"t":"2026-01-09T05:00:00Z","v":225185,"vw":183.188887},{"c":183.3,"h":183.47,"l":182.2864,"n":4240,"o":182.54,"t":"2026-01-12T05:00:00Z","v":226769,"vw":183.037734},{"c":183.44,"h":184.3499,"l":182.8708,"n":4080,"o":183.77,"t":"2026-01-13T05:00:00Z","v":238045,"vw":183.42015},{"c":184.77,"h":185.025,"l":183.55,"n":4515,"o":183.55,"t":"2026-01-14T05:00:00Z","v":366069,"vw":184.355053},{"c":185.6,"h":186.1599,"l":184.91,"n":4653,"o":185.2,"t":"2026-01-15T05:00:00Z","v":266273,"vw":185.788312},{"c":185.27,"h":185.63,"l":184.71,"n":3804,"o":185.34,"t":"2026-01-16T05:00:00Z","v":228003,"vw":185.286802},{"c":182.72,"h":184.41,"l":182.4345,"n":6132,"o":183.39,"t":"2026-01-20T05:00:00Z","v":404244,"vw":183.435013},{"c":185.42,"h":185.93,"l":183.942,"n":6238,"o":183.96,"t":"2026-01-21T05:00:00Z","v":487595,"vw":185.023934},{"c":185.61,"h":186.57,"l":185.31,"n":5080,"o":186.03,"t":"2026-01-22T05:00:00Z","v":275163,"vw":186.000913},{"c":184.69,"h":185.86,"l":183.99,"n":3798,"o":185.4,"t":"2026-01-23T05:00:00Z","v":258677,"vw":184.682385},{"c":185.27,"h":186.0376,"l":184.99,"n":3628,"o":185.31,"t":"2026-01-26T05:00:00Z","v":191271,"vw":185.334788},{"c":185.84,"h":185.94,"l":184.995,"n":3848,"o":185.59,"t":"2026-01-27T05:00:00Z","v":204948,"vw":185.621122},{"c":185.31,"h":186.66,"l":184.915,"n":4278,"o":185.8,"t":"2026-01-28T05:00:00Z","v":304097,"vw":185.707478},{"c":185.69,"h":187.55,"l":184.72,"n":4618,"o":186.62,"t":"2026-01-29T05:00:00Z","v":345865,"vw":185.593249},{"c":184.85,"h":185.29,"l":183,"n":4583,"o":184.74,"t":"2026-01-30T05:00:00Z","v":302038,"vw":184.187834},{"c":185.75,"h":186.03,"l":184.12,"n":6880,"o":184.43,"t":"2026-02-02T05:00:00Z","v":465347,"vw":185.686754},{"c":187.03,"h":188,"l":185.57,"n":5948,"o":185.87,"t":"2026-02-03T05:00:00Z","v":412570,"vw":186.784455},{"c":189.1,"h":189.6,"l":187.64,"n":5598,"o":187.64,"t":"2026-02-04T05:00:00Z","v":357899,"vw":189.024968},{"c":187.1,"h":188.6023,"l":186.7,"n":6214,"o":188.16,"t":"2026-02-05T05:00:00Z","v":380133,"vw":187.582742},{"c":191.1,"h":191.3095,"l":188.5,"n":4361,"o":188.5,"t":"2026-02-06T05:00:00Z","v":329865,"vw":190.557331},{"c":191.17,"h":191.67,"l":190.15,"n":4382,"o":190.85,"t":"2026-02-09T05:00:00Z","v":276147,"vw":191.162841},{"c":191.49,"h":191.83,"l":191.0653,"n":4502,"o":191.2,"t":"2026-02-10T05:00:00Z","v":250422,"vw":191.507527},{"c":192.29,"h":192.9499,"l":191.45,"n":4512,"o":192.31,"t":"2026-02-11T05:00:00Z","v":290671,"vw":192.177839},{"c":190.07,"h":194.18,"l":189.93,"n":6111,"o":192.78,"t":"2026-02-12T05:00:00Z","v":369410,"vw":191.282306},{"c":192.39,"h":193.02,"l":189.435,"n":5042,"o":190.03,"t":"2026-02-13T05:00:00Z","v":311063,"vw":191.974119},{"c":192.09,"h":193.6165,"l":190.52,"n":6147,"o":192.49,"t":"2026-02-17T05:00:00Z","v":330980,"vw":191.928396},{"c":193.04,"h":193.64,"l":192.02,"n":4393,"o":192.65,"t":"2026-02-18T05:00:00Z","v":204891,"vw":193.06402},{"c":192.35,"h":193.14,"l":191.535,"n":4618,"o":192.63,"t":"2026-02-19T05:00:00Z","v":351715,"vw":192.215301},{"c":193.44,"h":193.92,"l":191.89,"n":5769,"o":192,"t":"2026-02-20T05:00:00Z","v":356588,"vw":192.778789},{"c":191.81,"h":194.17,"l":191.0151,"n":5416,"o":192.79,"t":"2026-02-23T05:00:00Z","v":346774,"vw":191.615614},{"c":193.46,"h":193.665,"l":191.8,"n":3737,"o":191.92,"t":"2026-02-24T05:00:00Z","v":201214,"vw":192.893654},{"c":193.42,"h":193.98,"l":191.84,"n":4327,"o":193.92,"t":"2026-02-25T05:00:00Z","v":249942,"vw":193.020207},{"c":194.48,"h":194.79,"l":193.305,"n":3745,"o":193.61,"t":"2026-02-26T05:00:00Z","v":381382,"vw":194.16267},{"c":194.33,"h":194.53,"l":192.7,"n":4665,"o":193.53,"t":"2026-02-27T05:00:00Z","v":287786,"vw":193.785592},{"c":194.33,"h":194.93,"l":192.78,"n":6521,"o":193.52,"t":"2026-03-02T05:00:00Z","v":360532,"vw":193.909839},{"c":191.35,"h":192.09,"l":188.27,"n":8739,"o":191.08,"t":"2026-03-03T05:00:00Z","v":484771,"vw":190.86555},{"c":191.85,"h":192.49,"l":190.67,"n":4483,"o":192.1,"t":"2026-03-04T05:00:00Z","v":227824,"vw":191.89821},{"c":189.54,"h":191.44,"l":188.45,"n":5704,"o":190.51,"t":"2026-03-05T05:00:00Z","v":266075,"vw":189.504234},{"c":187.44,"h":187.9899,"l":185.72,"n":5708,"o":187.78,"t":"2026-03-06T05:00:00Z","v":243466,"vw":187.030428},{"c":187.42,"h":187.7051,"l":183.28,"n":8682,"o":185.65,"t":"2026-03-09T04:00:00Z","v":669198,"vw":184.891033},{"c":186.11,"h":188.4801,"l":185.96,"n":8584,"o":187.21,"t":"2026-03-10T04:00:00Z","v":642087,"vw":187.5833},{"c":185.65,"h":186.4,"l":184.8201,"n":5436,"o":185.82,"t":"2026-03-11T04:00:00Z","v":368832,"vw":185.525024},{"c":183.1,"h":185.42,"l":183.07,"n":5924,"o":184.26,"t":"2026-03-12T04:00:00Z","v":380888,"vw":184.319433},{"c":183.22,"h":185.075,"l":182.95,"n":4808,"o":184.31,"t":"2026-03-13T04:00:00Z","v":244139,"vw":183.763988},{"c":184.74,"h":185.66,"l":184.14,"n":5085,"o":184.77,"t":"2026-03-16T04:00:00Z","v":276359,"vw":184.79878},{"c":185.94,"h":186.8172,"l":185.8,"n":4061,"o":185.8,"t":"2026-03-17T04:00:00Z","v":196460,"vw":186.191949},{"c":183.45,"h":185.5,"l":183.39,"n":4740,"o":185.1,"t":"2026-03-18T04:00:00Z","v":239054,"vw":184.548598},{"c":183.57,"h":184.62,"l":182.0295,"n":6275,"o":182.11,"t":"2026-03-19T04:00:00Z","v":376722,"vw":183.377046},{"c":181.01,"h":184.12,"l":180.2,"n":6158,"o":183.57,"t":"2026-03-20T04:00:00Z","v":312619,"vw":182.197269},{"c":183.17,"h":185,"l":182.69,"n":5044,"o":183.45,"t":"2026-03-23T04:00:00Z","v":307447,"vw":183.787315},{"c":184.83,"h":185.68,"l":182.1842,"n":5280,"o":182.25,"t":"2026-03-24T04:00:00Z","v":531859,"vw":184.556395},{"c":185.26,"h":186.5,"l":184.44,"n":5509,"o":185.87,"t":"2026-03-25T04:00:00Z","v":282177,"vw":185.472873},{"c":184.37,"h":186.39,"l":184.16,"n":4740,"o":184.39,"t":"2026-03-26T04:00:00Z","v":283166,"vw":185.150534},{"c":181.97,"h":183.92,"l":181.665,"n":5049,"o":183.08,"t":"2026-03-27T04:00:00Z","v":230001,"vw":182.888847},{"c":181.46,"h":183.785,"l":180.869,"n":4971,"o":183.63,"t":"2026-03-30T04:00:00Z","v":382395,"vw":182.288394},{"c":184.28,"h":185,"l":182,"n":8152,"o":183.09,"t":"2026-03-31T04:00:00Z","v":630399,"vw":183.311013},{"c":184.65,"h":185.19,"l":184.1781,"n":6777,"o":184.55,"t":"2026-04-01T04:00:00Z","v":701708,"vw":184.859473},{"c":185.23,"h":185.99,"l":183.13,"n":5639,"o":183.47,"t":"2026-04-02T04:00:00Z","v":357549,"vw":184.683833},{"c":186.07,"h":186.08,"l":184.735,"n":5759,"o":184.93,"t":"2026-04-06T04:00:00Z","v":317073,"vw":185.64973},{"c":185.89,"h":186.335,"l":185.03,"n":6227,"o":185.45,"t":"2026-04-07T04:00:00Z","v":422055,"vw":185.611822},{"c":189.59,"h":189.59,"l":187.93,"n":5010,"o":187.95,"t":"2026-04-08T04:00:00Z","v":322408,"vw":188.828375},{"c":190.16,"h":190.69,"l":188.94,"n":4708,"o":188.97,"t":"2026-04-09T04:00:00Z","v":320452,"vw":190.180422},{"c":189.07,"h":190.7299,"l":188.85,"n":4282,"o":190.24,"t":"2026-04-10T04:00:00Z","v":195576,"vw":189.461533},{"c":190.14,"h":190.2,"l":188.25,"n":5430,"o":188.35,"t":"2026-04-13T04:00:00Z","v":315605,"vw":188.944979},{"c":190.6,"h":190.895,"l":189.15,"n":4808,"o":190.24,"t":"2026-04-14T04:00:00Z","v":325075,"vw":190.3932},{"c":189.68,"h":190.4699,"l":189.1,"n":5258,"o":190.3,"t":"2026-04-15T04:00:00Z","v":283522,"vw":189.803097},{"c":190.7,"h":190.91,"l":189.73,"n":5013,"o":189.73,"t":"2026-04-16T04:00:00Z","v":225533,"vw":190.406158},{"c":192.53,"h":193.33,"l":190.88,"n":5025,"o":190.96,"t":"2026-04-17T04:00:00Z","v":295555,"vw":192.374103},{"c":193.14,"h":193.66,"l":191.6,"n":3823,"o":192.21,"t":"2026-04-20T04:00:00Z","v":185301,"vw":193.097578},{"c":192.59,"h":194.515,"l":192.255,"n":5429,"o":193.79,"t":"2026-04-21T04:00:00Z","v":415285,"vw":193.646147},{"c":191.96,"h":193.8176,"l":191.58,"n":4082,"o":193.48,"t":"2026-04-22T04:00:00Z","v":310518,"vw":192.718097},{"c":193.37,"h":193.707,"l":191.77,"n":4035,"o":192.82,"t":"2026-04-23T04:00:00Z","v":226218,"vw":193.122404},{"c":192.62,"h":193.51,"l":192.35,"n":5488,"o":193.51,"t":"2026-04-24T04:00:00Z","v":290626,"vw":192.683227},{"c":192.44,"h":193.65,"l":192.37,"n":4900,"o":192.52,"t":"2026-04-27T04:00:00Z","v":424682,"vw":192.767733},{"c":192.15,"h":193.27,"l":191.27,"n":5322,"o":192.74,"t":"2026-04-28T04:00:00Z","v":275747,"vw":192.143385},{"c":191.81,"h":192.6834,"l":191.193,"n":4985,"o":192.14,"t":"2026-04-29T04:00:00Z","v":258657,"vw":191.737787},{"c":194.7,"h":194.84,"l":191.2552,"n":5755,"o":191.53,"t":"2026-04-30T04:00:00Z","v":271774,"vw":193.740634},{"c":193.79,"h":195.18,"l":193.7,"n":5497,"o":195.18,"t":"2026-05-01T04:00:00Z","v":317045,"vw":194.429168},{"c":192.77,"h":194.505,"l":192.365,"n":5489,"o":193.33,"t":"2026-05-04T04:00:00Z","v":252192,"vw":193.180193},{"c":193.74,"h":194.43,"l":192.7901,"n":4763,"o":193.27,"t":"2026-05-05T04:00:00Z","v":251064,"vw":193.812564},{"c":193.89,"h":194.74,"l":193.5155,"n":4749,"o":194.17,"t":"2026-05-06T04:00:00Z","v":210747,"vw":193.936392},{"c":191.51,"h":193.4,"l":191.16,"n":7276,"o":193.23,"t":"2026-05-07T04:00:00Z","v":371555,"vw":191.791527},{"c":191.73,"h":192.48,"l":191.28,"n":5813,"o":192.13,"t":"2026-05-08T04:00:00Z","v":273238,"vw":191.883017},{"c":192.21,"h":192.6371,"l":191.8272,"n":6653,"o":192.45,"t":"2026-05-11T04:00:00Z","v":427873,"vw":192.227088},{"c":192.64,"h":192.97,"l":190.84,"n":6864,"o":192.33,"t":"2026-05-12T04:00:00Z","v":379780,"vw":192.031591},{"c":191.96,"h":192.57,"l":191.27,"n":5913,"o":192.57,"t":"2026-05-13T04:00:00Z","v":323064,"vw":192.041787},{"c":192.9,"h":193.52,"l":192.13,"n":4876,"o":192.39,"t":"2026-05-14T04:00:00Z","v":293108,"vw":192.935548},{"c":190.67,"h":192.1793,"l":190.52,"n":5350,"o":192.08,"t":"2026-05-15T04:00:00Z","v":234615,"vw":191.040057},{"c":191.83,"h":192.08,"l":190.56,"n":4194,"o":190.95,"t":"2026-05-18T04:00:00Z","v":213754,"vw":191.494648},{"c":191.17,"h":191.7626,"l":189.93,"n":3991,"o":191.06,"t":"2026-05-19T04:00:00Z","v":210725,"vw":191.21449},{"c":192.47,"h":192.76,"l":190.68,"n":3978,"o":191.45,"t":"2026-05-20T04:00:00Z","v":243322,"vw":192.094009},{"c":192.62,"h":192.7,"l":190.67,"n":3806,"o":191.84,"t":"2026-05-21T04:00:00Z","v":220282,"vw":191.986353},{"c":194.37,"h":194.805,"l":193.17,"n":3311,"o":193.53,"t":"2026-05-22T04:00:00Z","v":143345,"vw":194.279805},{"c":195.08,"h":195.94,"l":194.45,"n":4609,"o":195.18,"t":"2026-05-26T04:00:00Z","v":233197,"vw":195.323074},{"c":194.83,"h":195.7679,"l":194.72,"n":3601,"o":195.21,"t":"2026-05-27T04:00:00Z","v":242775,"vw":195.316433},{"c":194.63,"h":195.3199,"l":193.86,"n":3720,"o":194.87,"t":"2026-05-28T04:00:00Z","v":222994,"vw":194.607254},{"c":194.55,"h":195.245,"l":194.37,"n":3887,"o":194.97,"t":"2026-05-29T04:00:00Z","v":217768,"vw":194.961134},{"c":193.99,"h":194.51,"l":193.3601,"n":5540,"o":193.56,"t":"2026-06-01T04:00:00Z","v":308116,"vw":193.97279},{"c":195.7,"h":195.9499,"l":194.59,"n":5529,"o":194.59,"t":"2026-06-02T04:00:00Z","v":307872,"vw":195.651176},{"c":195.38,"h":196.445,"l":194.95,"n":4894,"o":195.35,"t":"2026-06-03T04:00:00Z","v":367728,"vw":195.946236},{"c":197.16,"h":197.245,"l":196.13,"n":5393,"o":196.25,"t":"2026-06-04T04:00:00Z","v":260166,"vw":196.94305},{"c":195.39,"h":197.0993,"l":195.1,"n":5099,"o":196.52,"t":"2026-06-05T04:00:00Z","v":289012,"vw":196.118315},{"c":194.96,"h":196.245,"l":194.805,"n":5887,"o":195.99,"t":"2026-06-08T04:00:00Z","v":266103,"vw":195.524137},{"c":196.38,"h":196.83,"l":193.99,"n":6789,"o":195.67,"t":"2026-06-09T04:00:00Z","v":393283,"vw":195.782452},{"c":194.45,"h":197.05,"l":194.44,"n":4888,"o":196.48,"t":"2026-06-10T04:00:00Z","v":243896,"vw":195.681933},{"c":196.85,"h":197.485,"l":195.1,"n":6703,"o":195.52,"t":"2026-06-11T04:00:00Z","v":374842,"vw":196.426391},{"c":199.01,"h":199.34,"l":197.285,"n":4698,"o":197.58,"t":"2026-06-12T04:00:00Z","v":311861,"vw":198.607771},{"c":199.23,"h":200.624,"l":199.01,"n":4805,"o":199.94,"t":"2026-06-15T04:00:00Z","v":245594,"vw":199.874917},{"c":199.25,"h":200.899,"l":199.07,"n":4198,"o":199.77,"t":"2026-06-16T04:00:00Z","v":261297,"vw":199.727856},{"c":195.83,"h":199.4544,"l":195.4401,"n":5451,"o":198.76,"t":"2026-06-17T04:00:00Z","v":262213,"vw":197.669373},{"c":195.87,"h":197.23,"l":195.53,"n":4184,"o":197.23,"t":"2026-06-18T04:00:00Z","v":236621,"vw":196.353129},{"c":196.89,"h":197.61,"l":196.06,"n":5164,"o":196.06,"t":"2026-06-22T04:00:00Z","v":355015,"vw":197.042095},{"c":197.12,"h":197.755,"l":195.585,"n":4126,"o":196.08,"t":"2026-06-23T04:00:00Z","v":309826,"vw":197.024353},{"c":198.21,"h":198.64,"l":197.13,"n":3539,"o":197.24,"t":"2026-06-24T04:00:00Z","v":153142,"vw":198.017959},{"c":199.82,"h":201.3928,"l":198.73,"n":4576,"o":198.84,"t":"2026-06-25T04:00:00Z","v":301722,"vw":200.005631},{"c":199.09,"h":199.44,"l":198.23,"n":3244,"o":198.58,"t":"2026-06-26T04:00:00Z","v":151620,"vw":198.843288},{"c":198.73,"h":199.57,"l":198.18,"n":4377,"o":199,"t":"2026-06-29T04:00:00Z","v":253919,"vw":198.772518},{"c":197.6,"h":198.699,"l":197.44,"n":3781,"o":198.47,"t":"2026-06-30T04:00:00Z","v":242952,"vw":198.164092},{"c":198.25,"h":199.5,"l":197.355,"n":5292,"o":197.62,"t":"2026-07-01T04:00:00Z","v":383425,"vw":198.759706},{"c":200.16,"h":200.39,"l":198.715,"n":6354,"o":199.4,"t":"2026-07-02T04:00:00Z","v":548359,"vw":199.233896},{"c":200.05,"h":200.53,"l":199.26,"n":5583,"o":199.81,"t":"2026-07-06T04:00:00Z","v":405630,"vw":199.847061},{"c":200.7,"h":201.7,"l":200.58,"n":4836,"o":200.97,"t":"2026-07-07T04:00:00Z","v":288305,"vw":201.018435},{"c":199.37,"h":200.4,"l":199.0499,"n":3788,"o":200.4,"t":"2026-07-08T04:00:00Z","v":188276,"vw":199.413557},{"c":200.1,"h":200.95,"l":199.375,"n":3931,"o":199.96,"t":"2026-07-09T04:00:00Z","v":215419,"vw":200.308025},{"c":201.35,"h":201.73,"l":200.33,"n":3401,"o":200.8,"t":"2026-07-10T04:00:00Z","v":193290,"vw":201.237819},{"c":202.28,"h":203.37,"l":201.99,"n":5479,"o":201.99,"t":"2026-07-13T04:00:00Z","v":302991,"vw":202.337814},{"c":201.79,"h":203.4,"l":201.45,"n":3797,"o":202.87,"t":"2026-07-14T04:00:00Z","v":227261,"vw":201.965198},{"c":201.12,"h":202.28,"l":200.79,"n":4644,"o":202.09,"t":"2026-07-15T04:00:00Z","v":220127,"vw":201.404296},{"c":203.41,"h":203.47,"l":201.31,"n":3943,"o":201.31,"t":"2026-07-16T04:00:00Z","v":405711,"vw":202.795196},{"c":202.8,"h":205.405,"l":202.37,"n":5581,"o":203.32,"t":"2026-07-17T04:00:00Z","v":300535,"vw":203.360816},{"c":201.53,"h":203.1,"l":201.51,"n":3987,"o":203.07,"t":"2026-07-20T04:00:00Z","v":185390,"vw":202.226028},{"c":201.94,"h":202.145,"l":201,"n":4437,"o":201.9,"t":"2026-07-21T04:00:00Z","v":220873,"vw":201.704569},{"c":202.75,"h":203.7,"l":202.25,"n":4424,"o":202.66,"t":"2026-07-22T04:00:00Z","v":288918,"vw":202.719529},{"c":202.45,"h":203.3581,"l":201.94,"n":4945,"o":202.53,"t":"2026-07-23T04:00:00Z","v":337669,"vw":202.626649},{"c":204.78,"h":205.48,"l":202.98,"n":3843,"o":202.98,"t":"2026-07-24T04:00:00Z","v":149698,"vw":204.629263},{"c":205.47,"h":206.2574,"l":204.93,"n":4819,"o":205.24,"t":"2026-07-27T04:00:00Z","v":183790,"vw":205.371518},{"c":207.46,"h":208.13,"l":206.355,"n":4402,"o":206.52,"t":"2026-07-28T04:00:00Z","v":308508,"vw":207.548832},{"c":205.92,"h":208.11,"l":205.7,"n":5202,"o":207.94,"t":"2026-07-29T04:00:00Z","v":276545,"vw":207.195982},{"c":205.22,"h":206.42,"l":203.25,"n":5276,"o":206.01,"t":"2026-07-30T04:00:00Z","v":227057,"vw":204.611923},{"c":204.74,"h":205.345,"l":203.78,"n":4530,"o":205.01,"t":"2026-07-31T04:00:00Z","v":281311,"vw":204.920687},{"c":205.56,"h":206.14,"l":204.8,"n":5413,"o":205.28,"t":"2026-08-03T04:00:00Z","v":551371,"vw":205.409554},{"c":207.38,"h":207.615,"l":203.68,"n":6146,"o":204.68,"t":"2026-08-04T04:00:00Z","v":371392,"vw":206.555621},{"c":206.76,"h":208.235,"l":206.2,"n":4958,"o":207.99,"t":"2026-08-05T04:00:00Z","v":225045,"vw":207.04304},{"c":206.64,"h":208.08,"l":205.98,"n":4071,"o":208.01,"t":"2026-08-06T04:00:00Z","v":282594,"vw":206.663914},{"c":207.1,"h":207.6999,"l":205.705,"n":4177,"o":206.64,"t":"2026-08-07T04:00:00Z","v":196787,"vw":207.119163},{"c":207.7,"h":207.9403,"l":206.8955,"n":3988,"o":207.15,"t":"2026-08-10T04:00:00Z","v":157924,"vw":207.51134},{"c":208.64,"h":208.945,"l":207.48,"n":3621,"o":207.52,"t":"2026-08-11T04:00:00Z","v":161204,"vw":208.52307},{"c":208.85,"h":209.07,"l":207.65,"n":3707,"o":208.72,"t":"2026-08-12T04:00:00Z","v":174640,"vw":208.653394},{"c":210.31,"h":210.325,"l":209.4,"n":4853,"o":209.6,"t":"2026-08-13T04:00:00Z","v":241501,"vw":209.831625},{"c":211.01,"h":211.07,"l":210.2852,"n":4202,"o":210.54,"t":"2026-08-14T04:00:00Z","v":211224,"vw":210.809882},{"c":209.72,"h":210.73,"l":209.7,"n":4458,"o":210.41,"t":"2026-08-17T04:00:00Z","v":218813,"vw":210.252871},{"c":208.96,"h":210.87,"l":208.9,"n":4571,"o":210.36,"t":"2026-08-18T04:00:00Z","v":193159,"vw":209.961907},{"c":208.97,"h":211.05,"l":208.8,"n":4310,"o":210.08,"t":"2026-08-19T04:00:00Z","v":315941,"vw":210.14189},{"c":207.92,"h":209.8723,"l":207.79,"n":4261,"o":208.26,"t":"2026-08-20T04:00:00Z","v":261346,"vw":208.974382},{"c":208.64,"h":209.4299,"l":208.62,"n":3805,"o":209.08,"t":"2026-08-21T04:00:00Z","v":170079,"vw":208.939451},{"c":209.56,"h":209.92,"l":208.7,"n":4943,"o":209.15,"t":"2026-08-24T04:00:00Z","v":237682,"vw":209.12201},{"c":208.78,"h":209.3,"l":208.18,"n":4462,"o":209.3,"t":"2026-08-25T04:00:00Z","v":280066,"vw":209.056264},{"c":209.51,"h":209.9792,"l":208.33,"n":4446,"o":208.47,"t":"2026-08-26T04:00:00Z","v":344488,"vw":209.519867},{"c":208.31,"h":208.8599,"l":207.765,"n":4673,"o":208.57,"t":"2026-08-27T04:00:00Z","v":636379,"vw":208.539348},{"c":207.78,"h":209,"l":207.24,"n":4853,"o":208.83,"t":"2026-08-28T04:00:00Z","v":295559,"vw":208.041595},{"c":206.55,"h":207.28,"l":206.14,"n":4215,"o":207.28,"t":"2026-08-31T04:00:00Z","v":208648,"vw":206.532532},{"c":205.78,"h":207.07,"l":205.32,"n":6387,"o":206.8,"t":"2026-09-01T04:00:00Z","v":498174,"vw":205.979543},{"c":207.34,"h":207.72,"l":205.75,"n":4644,"o":205.86,"t":"2026-09-02T04:00:00Z","v":275701,"vw":207.143153},{"c":209.17,"h":209.3,"l":207.69,"n":3981,"o":208.11,"t":"2026-09-03T04:00:00Z","v":225166,"vw":208.704175},{"c":208.39,"h":209.05,"l":207.83,"n":3874,"o":208,"t":"2026-09-04T04:00:00Z","v":153693,"vw":208.453671},{"c":206.79,"h":207.895,"l":206.74,"n":7130,"o":207.67,"t":"2026-09-08T04:00:00Z","v":461789,"vw":207.434129},{"c":205.28,"h":206.95,"l":205.24,"n":4277,"o":206.72,"t":"2026-09-09T04:00:00Z","v":211042,"vw":205.840047},{"c":203.88,"h":205.27,"l":203.8228,"n":5202,"o":205.27,"t":"2026-09-10T04:00:00Z","v":272451,"vw":204.253905},{"c":205.4,"h":205.68,"l":204.835,"n":4661,"o":205.41,"t":"2026-09-11T04:00:00Z","v":336016,"vw":205.392351},{"c":204.6,"h":206.02,"l":204.205,"n":4894,"o":205.16,"t":"2026-09-14T04:00:00Z","v":278278,"vw":204.852099},{"c":203.88,"h":204.65,"l":203.39,"n":4499,"o":204.64,"t":"2026-09-15T04:00:00Z","v":197306,"vw":203.915662},{"c":201.74,"h":203.93,"l":200.485,"n":7374,"o":203.8,"t":"2026-09-16T04:00:00Z","v":633275,"vw":202.440851},{"c":203.41,"h":203.8,"l":202.4249,"n":4861,"o":203.12,"t":"2026-09-17T04:00:00Z","v":454424,"vw":203.133803},{"c":202.2,"h":202.79,"l":201.8202,"n":4741,"o":202.73,"t":"2026-09-18T04:00:00Z","v":293271,"vw":202.257787},{"c":202.07,"h":203.33,"l":201.84,"n":6166,"o":202.94,"t":"2026-09-21T04:00:00Z","v":333899,"vw":202.332527},{"c":201.35,"h":202.23,"l":201.335,"n":5118,"o":202.23,"t":"2026-09-22T04:00:00Z","v":243367,"vw":201.756548},{"c":199.97,"h":201.63,"l":199.84,"n":6874,"o":200.97,"t":"2026-09-23T04:00:00Z","v":459297,"vw":200.746528},{"c":199.12,"h":200.35,"l":199.08,"n":5258,"o":200.22,"t":"2026-09-24T04:00:00Z","v":349428,"vw":199.666995},{"c":199.85,"h":200.2,"l":198.45,"n":3847,"o":199.22,"t":"2026-09-25T04:00:00Z","v":616513,"vw":199.66954},{"c":197.54,"h":198.62,"l":197.1452,"n":4524,"o":198.29,"t":"2026-09-28T04:00:00Z","v":422386,"vw":197.711367},{"c":196.99,"h":197.61,"l":196.01,"n":6156,"o":197.19,"t":"2026-09-29T04:00:00Z","v":533051,"vw":196.548694},{"c":195.53,"h":197.8138,"l":195.53,"n":5692,"o":197.81,"t":"2026-09-30T04:00:00Z","v":507443,"vw":196.85043},{"c":197.3,"h":197.48,"l":194.9,"n":6255,"o":195.33,"t":"2026-10-01T04:00:00Z","v":643173,"vw":196.291733},{"c":197.99,"h":198.67,"l":197.31,"n":7027,"o":197.84,"t":"2026-10-02T04:00:00Z","v":635214,"vw":197.86639},{"c":199.53,"h":199.92,"l":196.89,"n":6036,"o":197.99,"t":"2026-10-05T04:00:00Z","v":628277,"vw":199.243709},{"c":200.78,"h":201.1095,"l":199.41,"n":5360,"o":199.87,"t":"2026-10-06T04:00:00Z","v":397912,"vw":200.720491},{"c":199.07,"h":200.58,"l":198.86,"n":5021,"o":199.97,"t":"2026-10-07T04:00:00Z","v":347128,"vw":199.306001},{"c":201.43,"h":201.56,"l":198.94,"n":6489,"o":199.15,"t":"2026-10-08T04:00:00Z","v":328677,"vw":200.374021},{"c":202.23,"h":202.62,"l":201.43,"n":5307,"o":201.67,"t":"2026-10-09T04:00:00Z","v":262852,"vw":202.184185},{"c":203.16,"h":203.515,"l":202.6,"n":3752,"o":202.68,"t":"2026-10-12T04:00:00Z","v":200673,"vw":203.131397},{"c":203.96,"h":204.4599,"l":202.31,"n":5035,"o":204.07,"t":"2026-10-13T04:00:00Z","v":467025,"vw":203.344222},{"c":203.36,"h":203.67,"l":202.095,"n":5858,"o":203.1,"t":"2026-10-14T04:00:00Z","v":398680,"vw":202.601408},{"c":205.24,"h":205.25,"l":203.81,"n":6309,"o":204.63,"t":"2026-10-15T04:00:00Z","v":873777,"vw":204.296989},{"c":205.77,"h":207.05,"l":205.0505,"n":5321,"o":206.13,"t":"2026-10-16T04:00:00Z","v":355722,"vw":206.047009},{"c":204.38,"h":206.17,"l":204.33,"n":5123,"o":205.5,"t":"2026-10-19T04:00:00Z","v":273622,"vw":204.825318},{"c":206.9,"h":206.91,"l":204.71,"n":4445,"o":204.71,"t":"2026-10-20T04:00:00Z","v":222921,"vw":206.309235},{"c":207.52,"h":207.91,"l":206.91,"n":4644,"o":207.35,"t":"2026-10-21T04:00:00Z","v":238660,"vw":207.462123},{"c":209.3,"h":209.33,"l":206.66,"n":5242,"o":206.99,"t":"2026-10-22T04:00:00Z","v":553239,"vw":207.397305}],"volatilityBars":[{"c":201.93,"h":202.23,"l":201.93,"n":111,"o":202.23,"t":"2026-09-22T13:30:00Z","v":13654,"vw":202.168328},{"c":201.75,"h":201.8799,"l":201.63,"n":132,"o":201.8799,"t":"2026-09-22T13:45:00Z","v":5954,"vw":201.743182},{"c":201.97,"h":202.1699,"l":201.7401,"n":173,"o":201.775,"t":"2026-09-22T14:00:00Z","v":7199,"vw":201.991248},{"c":201.535,"h":201.85,"l":201.535,"n":179,"o":201.85,"t":"2026-09-22T14:15:00Z","v":8116,"vw":201.665749},{"c":201.49,"h":201.575,"l":201.34,"n":163,"o":201.425,"t":"2026-09-22T14:30:00Z","v":6931,"vw":201.452059},{"c":201.54,"h":201.54,"l":201.36,"n":76,"o":201.47,"t":"2026-09-22T14:45:00Z","v":5291,"vw":201.441172},{"c":201.59,"h":201.675,"l":201.5363,"n":104,"o":201.5381,"t":"2026-09-22T15:00:00Z","v":6291,"vw":201.596131},{"c":201.54,"h":201.69,"l":201.54,"n":132,"o":201.635,"t":"2026-09-22T15:15:00Z","v":5651,"vw":201.617281},{"c":201.47,"h":201.48,"l":201.335,"n":148,"o":201.465,"t":"2026-09-22T15:30:00Z","v":8100,"vw":201.410418},{"c":201.72,"h":201.73,"l":201.49,"n":38,"o":201.49,"t":"2026-09-22T15:45:00Z","v":2192,"vw":201.635912},{"c":201.92,"h":201.92,"l":201.77,"n":82,"o":201.77,"t":"2026-09-22T16:00:00Z","v":4820,"vw":201.858985},{"c":201.89,"h":201.9,"l":201.77,"n":114,"o":201.8525,"t":"2026-09-22T16:15:00Z","v":5981,"vw":201.851599},{"c":202,"h":202.015,"l":201.9,"n":70,"o":201.9,"t":"2026-09-22T16:30:00Z","v":5303,"vw":201.953452},{"c":201.94,"h":202.055,"l":201.88,"n":134,"o":201.91,"t":"2026-09-22T16:45:00Z","v":11521,"vw":201.975769},{"c":201.755,"h":202.0099,"l":201.71,"n":111,"o":201.955,"t":"2026-09-22T17:00:00Z","v":6108,"vw":201.924342},{"c":201.81,"h":201.82,"l":201.67,"n":115,"o":201.715,"t":"2026-09-22T17:15:00Z","v":8069,"vw":201.729828},{"c":202.04,"h":202.04,"l":201.865,"n":90,"o":201.865,"t":"2026-09-22T17:30:00Z","v":5602,"vw":201.935926},{"c":201.92,"h":202.057,"l":201.8702,"n":367,"o":202.057,"t":"2026-09-22T17:45:00Z","v":14542,"vw":201.949844},{"c":201.84,"h":202.035,"l":201.84,"n":176,"o":201.93,"t":"2026-09-22T18:00:00Z","v":10548,"vw":201.925109},{"c":201.84,"h":201.94,"l":201.7865,"n":116,"o":201.82,"t":"2026-09-22T18:15:00Z","v":4400,"vw":201.852775},{"c":201.62,"h":201.845,"l":201.62,"n":136,"o":201.84,"t":"2026-09-22T18:30:00Z","v":6836,"vw":201.69895},{"c":201.695,"h":201.74,"l":201.675,"n":227,"o":201.695,"t":"2026-09-22T18:45:00Z","v":20175,"vw":201.715066},{"c":201.51,"h":201.69,"l":201.48,"n":113,"o":201.68,"t":"2026-09-22T19:00:00Z","v":3588,"vw":201.600127},{"c":201.55,"h":201.6347,"l":201.55,"n":223,"o":201.55,"t":"2026-09-22T19:15:00Z","v":15077,"vw":201.579189},{"c":201.57,"h":201.65,"l":201.53,"n":280,"o":201.53,"t":"2026-09-22T19:30:00Z","v":13051,"vw":201.587346},{"c":201.35,"h":201.6918,"l":201.35,"n":296,"o":201.61,"t":"2026-09-22T19:45:00Z","v":14018,"vw":201.566389},{"c":201.35,"h":201.35,"l":201.35,"n":7,"o":201.35,"t":"2026-09-22T20:00:00Z","v":3207,"vw":201.35},{"c":201.05,"h":201.29,"l":200.95,"n":244,"o":200.97,"t":"2026-09-23T13:30:00Z","v":18707,"vw":201.01702},{"c":200.93,"h":201,"l":200.83,"n":173,"o":200.9101,"t":"2026-09-23T13:45:00Z","v":9108,"vw":200.901574},{"c":201.36,"h":201.39,"l":200.88,"n":506,"o":200.95,"t":"2026-09-23T14:00:00Z","v":26662,"vw":201.092654},{"c":201.17,"h":201.63,"l":201.145,"n":292,"o":201.355,"t":"2026-09-23T14:15:00Z","v":13480,"vw":201.456355},{"c":201.1,"h":201.455,"l":201.1,"n":194,"o":201.175,"t":"2026-09-23T14:30:00Z","v":38256,"vw":201.180025},{"c":200.84,"h":201.05,"l":200.67,"n":299,"o":201.05,"t":"2026-09-23T14:45:00Z","v":13490,"vw":200.845847},{"c":200.97,"h":200.97,"l":200.705,"n":191,"o":200.84,"t":"2026-09-23T15:00:00Z","v":12183,"vw":200.804797},{"c":200.865,"h":201.09,"l":200.865,"n":158,"o":200.97,"t":"2026-09-23T15:15:00Z","v":16947,"vw":200.980669},{"c":201.06,"h":201.08,"l":200.82,"n":187,"o":200.82,"t":"2026-09-23T15:30:00Z","v":8500,"vw":200.910014},{"c":200.975,"h":201.07,"l":200.89,"n":109,"o":201.07,"t":"2026-09-23T15:45:00Z","v":2836,"vw":200.972983},{"c":201.04,"h":201.04,"l":200.8301,"n":101,"o":200.93,"t":"2026-09-23T16:00:00Z","v":5827,"vw":200.965689},{"c":201.22,"h":201.22,"l":201,"n":162,"o":201.02,"t":"2026-09-23T16:15:00Z","v":10978,"vw":201.034925},{"c":201.1,"h":201.26,"l":201.01,"n":194,"o":201.26,"t":"2026-09-23T16:30:00Z","v":8214,"vw":201.122297},{"c":200.62,"h":201.07,"l":200.51,"n":288,"o":201.07,"t":"2026-09-23T16:45:00Z","v":105273,"vw":200.788989},{"c":200.53,"h":200.64,"l":200.43,"n":376,"o":200.64,"t":"2026-09-23T17:00:00Z","v":17421,"vw":200.536767},{"c":200.67,"h":200.68,"l":200.52,"n":201,"o":200.53,"t":"2026-09-23T17:15:00Z","v":9515,"vw":200.63226},{"c":200.8551,"h":200.8551,"l":200.51,"n":294,"o":200.685,"t":"2026-09-23T17:30:00Z","v":15770,"vw":200.668499},{"c":200.88,"h":200.885,"l":200.6893,"n":148,"o":200.81,"t":"2026-09-23T17:45:00Z","v":6100,"vw":200.773513},{"c":200.67,"h":200.9255,"l":200.65,"n":147,"o":200.89,"t":"2026-09-23T18:00:00Z","v":7058,"vw":200.779697},{"c":200.46,"h":200.61,"l":200.45,"n":95,"o":200.58,"t":"2026-09-23T18:15:00Z","v":5545,"vw":200.541184},{"c":200.21,"h":200.46,"l":200.21,"n":223,"o":200.39,"t":"2026-09-23T18:30:00Z","v":12732,"vw":200.385834},{"c":200.285,"h":200.2999,"l":200.1301,"n":111,"o":200.16,"t":"2026-09-23T18:45:00Z","v":5799,"vw":200.19521},{"c":200.24,"h":200.335,"l":200.1471,"n":250,"o":200.3,"t":"2026-09-23T19:00:00Z","v":20019,"vw":200.204826},{"c":200.12,"h":200.27,"l":200.08,"n":208,"o":200.26,"t":"2026-09-23T19:15:00Z","v":12572,"vw":200.155385},{"c":200.2198,"h":200.3,"l":200.15,"n":289,"o":200.175,"t":"2026-09-23T19:30:00Z","v":16031,"vw":200.200207},{"c":200.01,"h":200.29,"l":199.84,"n":496,"o":200.24,"t":"2026-09-23T19:45:00Z","v":25186,"vw":200.019284},{"c":199.97,"h":199.97,"l":199.97,"n":6,"o":199.97,"t":"2026-09-23T20:00:00Z","v":1298,"vw":199.97},{"c":200.22,"h":200.22,"l":200.22,"n":1,"o":200.22,"t":"2026-09-24T13:15:00Z","v":247,"vw":200.22},{"c":199.83,"h":200.35,"l":199.68,"n":219,"o":200.22,"t":"2026-09-24T13:30:00Z","v":15410,"vw":200.092669},{"c":200.235,"h":200.3088,"l":199.68,"n":152,"o":199.78,"t":"2026-09-24T13:45:00Z","v":16696,"vw":200.164531},{"c":200.325,"h":200.325,"l":200.08,"n":154,"o":200.16,"t":"2026-09-24T14:00:00Z","v":5101,"vw":200.212603},{"c":200.01,"h":200.31,"l":200.005,"n":109,"o":200.235,"t":"2026-09-24T14:15:00Z","v":5814,"vw":200.135579},{"c":200.09,"h":200.2051,"l":199.9,"n":59,"o":199.9,"t":"2026-09-24T14:30:00Z","v":4037,"vw":200.034086},{"c":199.74,"h":199.805,"l":199.66,"n":181,"o":199.805,"t":"2026-09-24T14:45:00Z","v":65885,"vw":199.749023},{"c":199.465,"h":199.7722,"l":199.465,"n":187,"o":199.755,"t":"2026-09-24T15:00:00Z","v":12783,"vw":199.682198},{"c":199.5401,"h":199.65,"l":199.455,"n":257,"o":199.53,"t":"2026-09-24T15:15:00Z","v":18335,"vw":199.568778},{"c":199.56,"h":199.6,"l":199.41,"n":298,"o":199.54,"t":"2026-09-24T15:30:00Z","v":25223,"vw":199.495539},{"c":199.4,"h":199.57,"l":199.325,"n":225,"o":199.57,"t":"2026-09-24T15:45:00Z","v":14038,"vw":199.435058},{"c":199.46,"h":199.46,"l":199.33,"n":88,"o":199.34,"t":"2026-09-24T16:00:00Z","v":3310,"vw":199.392722},{"c":199.9799,"h":199.99,"l":199.43,"n":194,"o":199.515,"t":"2026-09-24T16:15:00Z","v":10507,"vw":199.746948},{"c":199.925,"h":200.0599,"l":199.925,"n":44,"o":199.95,"t":"2026-09-24T16:30:00Z","v":1459,"vw":200.004503},{"c":200,"h":200,"l":199.8101,"n":109,"o":199.8101,"t":"2026-09-24T16:45:00Z","v":2392,"vw":199.948586},{"c":199.8,"h":199.83,"l":199.68,"n":209,"o":199.83,"t":"2026-09-24T17:00:00Z","v":11543,"vw":199.762692},{"c":199.56,"h":199.845,"l":199.5342,"n":85,"o":199.845,"t":"2026-09-24T17:15:00Z","v":10840,"vw":199.707341},{"c":199.61,"h":199.7,"l":199.53,"n":89,"o":199.635,"t":"2026-09-24T17:30:00Z","v":3493,"vw":199.636538},{"c":199.72,"h":199.735,"l":199.62,"n":115,"o":199.6375,"t":"2026-09-24T17:45:00Z","v":5881,"vw":199.67671},{"c":199.6201,"h":199.75,"l":199.51,"n":76,"o":199.725,"t":"2026-09-24T18:00:00Z","v":5976,"vw":199.637658},{"c":199.79,"h":199.83,"l":199.5751,"n":144,"o":199.64,"t":"2026-09-24T18:15:00Z","v":5669,"vw":199.771707},{"c":199.5004,"h":199.7,"l":199.445,"n":154,"o":199.64,"t":"2026-09-24T18:30:00Z","v":14343,"vw":199.616768},{"c":199.6699,"h":199.6699,"l":199.45,"n":132,"o":199.615,"t":"2026-09-24T18:45:00Z","v":7607,"vw":199.550703},{"c":199.51,"h":199.535,"l":199.4,"n":115,"o":199.535,"t":"2026-09-24T19:00:00Z","v":14319,"vw":199.48231},{"c":199.405,"h":199.54,"l":199.37,"n":150,"o":199.54,"t":"2026-09-24T19:15:00Z","v":4844,"vw":199.422635},{"c":199.49,"h":199.52,"l":199.37,"n":181,"o":199.39,"t":"2026-09-24T19:30:00Z","v":20620,"vw":199.425897},{"c":199.13,"h":199.51,"l":199.08,"n":396,"o":199.5099,"t":"2026-09-24T19:45:00Z","v":25144,"vw":199.218353},{"c":199.12,"h":199.12,"l":199.12,"n":6,"o":199.12,"t":"2026-09-24T20:00:00Z","v":854,"vw":199.12},{"c":198.8746,"h":198.8746,"l":198.8746,"n":1,"o":198.8746,"t":"2026-09-24T22:45:00Z","v":140,"vw":198.8746},{"c":199.15,"h":199.15,"l":199.15,"n":3,"o":199.15,"t":"2026-09-25T11:00:00Z","v":149,"vw":199.15},{"c":199.02,"h":199.3144,"l":198.7,"n":187,"o":199.22,"t":"2026-09-25T13:30:00Z","v":10898,"vw":199.181258},{"c":199.04,"h":199.0924,"l":198.88,"n":52,"o":198.88,"t":"2026-09-25T13:45:00Z","v":4523,"vw":198.965741},{"c":198.77,"h":199.005,"l":198.45,"n":143,"o":198.96,"t":"2026-09-25T14:00:00Z","v":5868,"vw":198.602718},{"c":199.06,"h":199.11,"l":198.7351,"n":169,"o":198.91,"t":"2026-09-25T14:15:00Z","v":6522,"vw":198.933643},{"c":199.16,"h":199.16,"l":198.91,"n":163,"o":199.02,"t":"2026-09-25T14:30:00Z","v":3446,"vw":199.020908},{"c":199.02,"h":199.23,"l":198.95,"n":114,"o":199.14,"t":"2026-09-25T14:45:00Z","v":5500,"vw":199.069602},{"c":199.17,"h":199.28,"l":199.0121,"n":102,"o":199.06,"t":"2026-09-25T15:00:00Z","v":3545,"vw":199.128426},{"c":199.1499,"h":199.21,"l":199.05,"n":101,"o":199.1,"t":"2026-09-25T15:15:00Z","v":4221,"vw":199.115544},{"c":199.13,"h":199.315,"l":199.0805,"n":112,"o":199.2475,"t":"2026-09-25T15:30:00Z","v":4809,"vw":199.180551},{"c":199.15,"h":199.15,"l":199,"n":63,"o":199.09,"t":"2026-09-25T15:45:00Z","v":2024,"vw":199.087966},{"c":199.86,"h":199.875,"l":199.38,"n":108,"o":199.38,"t":"2026-09-25T16:00:00Z","v":48139,"vw":199.402676},{"c":199.82,"h":199.84,"l":199.66,"n":75,"o":199.83,"t":"2026-09-25T16:15:00Z","v":4610,"vw":199.75057},{"c":199.81,"h":199.87,"l":199.65,"n":117,"o":199.84,"t":"2026-09-25T16:30:00Z","v":277351,"vw":199.780203},{"c":199.595,"h":199.7099,"l":199.595,"n":82,"o":199.7099,"t":"2026-09-25T16:45:00Z","v":127553,"vw":199.669724},{"c":199.635,"h":199.7099,"l":199.5856,"n":71,"o":199.64,"t":"2026-09-25T17:00:00Z","v":12251,"vw":199.677951},{"c":199.62,"h":199.6478,"l":199.52,"n":67,"o":199.63,"t":"2026-09-25T17:15:00Z","v":3356,"vw":199.595069},{"c":199.6,"h":199.6,"l":199.4151,"n":102,"o":199.58,"t":"2026-09-25T17:30:00Z","v":17849,"vw":199.565512},{"c":199.65,"h":199.65,"l":199.54,"n":166,"o":199.62,"t":"2026-09-25T17:45:00Z","v":5025,"vw":199.59494},{"c":199.609,"h":199.609,"l":199.51,"n":9,"o":199.51,"t":"2026-09-25T18:00:00Z","v":2007,"vw":199.522817},{"c":199.595,"h":199.715,"l":199.595,"n":91,"o":199.655,"t":"2026-09-25T18:15:00Z","v":4131,"vw":199.644127},{"c":199.665,"h":199.7195,"l":199.58,"n":114,"o":199.66,"t":"2026-09-25T18:30:00Z","v":9625,"vw":199.657519},{"c":199.81,"h":199.83,"l":199.6301,"n":77,"o":199.71,"t":"2026-09-25T18:45:00Z","v":6296,"vw":199.740593},{"c":199.8995,"h":199.9,"l":199.68,"n":72,"o":199.77,"t":"2026-09-25T19:00:00Z","v":3380,"vw":199.764486},{"c":199.74,"h":199.935,"l":199.74,"n":92,"o":199.935,"t":"2026-09-25T19:15:00Z","v":9730,"vw":199.911862},{"c":200,"h":200,"l":199.7901,"n":70,"o":199.8251,"t":"2026-09-25T19:30:00Z","v":3598,"vw":199.890363},{"c":199.91,"h":200.2,"l":199.82,"n":205,"o":200.1201,"t":"2026-09-25T19:45:00Z","v":11392,"vw":199.940031},{"c":199.85,"h":199.85,"l":199.85,"n":6,"o":199.85,"t":"2026-09-25T20:00:00Z","v":1985,"vw":199.85},{"c":199.24,"h":199.24,"l":199.24,"n":5,"o":199.24,"t":"2026-09-28T11:00:00Z","v":129,"vw":199.24},{"c":198.33,"h":198.33,"l":198.33,"n":1,"o":198.33,"t":"2026-09-28T13:15:00Z","v":700,"vw":198.33},{"c":197.74,"h":198.29,"l":197.2498,"n":203,"o":198.29,"t":"2026-09-28T13:30:00Z","v":19951,"vw":197.916355},{"c":198.07,"h":198.28,"l":197.87,"n":148,"o":197.87,"t":"2026-09-28T13:45:00Z","v":8972,"vw":198.108947},{"c":198.39,"h":198.62,"l":197.96,"n":129,"o":198.1,"t":"2026-09-28T14:00:00Z","v":6057,"vw":198.178952},{"c":198.24,"h":198.26,"l":198.08,"n":103,"o":198.19,"t":"2026-09-28T14:15:00Z","v":4989,"vw":198.158341},{"c":197.985,"h":198.2462,"l":197.98,"n":276,"o":198.22,"t":"2026-09-28T14:30:00Z","v":6821,"vw":198.099169},{"c":197.575,"h":197.96,"l":197.575,"n":119,"o":197.96,"t":"2026-09-28T14:45:00Z","v":7132,"vw":197.623033},{"c":197.55,"h":197.575,"l":197.5,"n":50,"o":197.53,"t":"2026-09-28T15:00:00Z","v":2201,"vw":197.536241},{"c":197.18,"h":197.4748,"l":197.1452,"n":141,"o":197.395,"t":"2026-09-28T15:15:00Z","v":7196,"vw":197.30035},{"c":197.35,"h":197.405,"l":197.26,"n":83,"o":197.33,"t":"2026-09-28T15:30:00Z","v":3301,"vw":197.34078},{"c":197.25,"h":197.3851,"l":197.17,"n":101,"o":197.3446,"t":"2026-09-28T15:45:00Z","v":4940,"vw":197.287108},{"c":197.3099,"h":197.4,"l":197.2,"n":146,"o":197.29,"t":"2026-09-28T16:00:00Z","v":94113,"vw":197.281758},{"c":198.11,"h":198.17,"l":197.36,"n":171,"o":197.37,"t":"2026-09-28T16:15:00Z","v":9816,"vw":197.703855},{"c":197.64,"h":197.96,"l":197.64,"n":59,"o":197.96,"t":"2026-09-28T16:30:00Z","v":5345,"vw":197.830113},{"c":197.73,"h":197.85,"l":197.6,"n":60,"o":197.83,"t":"2026-09-28T16:45:00Z","v":4067,"vw":197.722071},{"c":198.075,"h":198.265,"l":197.6601,"n":128,"o":197.715,"t":"2026-09-28T17:00:00Z","v":5679,"vw":198.117157},{"c":197.835,"h":198.04,"l":197.82,"n":95,"o":197.9,"t":"2026-09-28T17:15:00Z","v":3611,"vw":197.888829},{"c":197.81,"h":197.885,"l":197.65,"n":72,"o":197.885,"t":"2026-09-28T17:30:00Z","v":3077,"vw":197.783965},{"c":198.0051,"h":198.0051,"l":197.8186,"n":160,"o":197.8186,"t":"2026-09-28T17:45:00Z","v":3895,"vw":197.902487},{"c":197.98,"h":198.0196,"l":197.89,"n":52,"o":197.94,"t":"2026-09-28T18:00:00Z","v":111709,"vw":197.902464},{"c":197.9496,"h":198.02,"l":197.94,"n":24,"o":197.975,"t":"2026-09-28T18:15:00Z","v":1554,"vw":197.962711},{"c":197.932,"h":197.9339,"l":197.89,"n":49,"o":197.91,"t":"2026-09-28T18:30:00Z","v":32776,"vw":197.909914},{"c":197.91,"h":197.95,"l":197.83,"n":178,"o":197.95,"t":"2026-09-28T18:45:00Z","v":12779,"vw":197.895858},{"c":197.71,"h":197.9199,"l":197.71,"n":92,"o":197.9199,"t":"2026-09-28T19:00:00Z","v":6457,"vw":197.83801},{"c":197.6846,"h":197.6903,"l":197.545,"n":118,"o":197.61,"t":"2026-09-28T19:15:00Z","v":5442,"vw":197.629705},{"c":197.74,"h":197.7539,"l":197.625,"n":178,"o":197.6705,"t":"2026-09-28T19:30:00Z","v":17382,"vw":197.714422},{"c":197.6,"h":197.69,"l":197.395,"n":231,"o":197.66,"t":"2026-09-28T19:45:00Z","v":11257,"vw":197.523172},{"c":197.54,"h":197.54,"l":197.54,"n":9,"o":197.54,"t":"2026-09-28T20:00:00Z","v":1611,"vw":197.54},{"c":196.83,"h":197.15,"l":196.83,"n":9,"o":197.15,"t":"2026-09-29T13:15:00Z","v":2617,"vw":196.95},{"c":197.39,"h":197.61,"l":196.6,"n":194,"o":196.83,"t":"2026-09-29T13:30:00Z","v":26376,"vw":197.122641},{"c":197.09,"h":197.4265,"l":197.09,"n":103,"o":197.4265,"t":"2026-09-29T13:45:00Z","v":5286,"vw":197.27795},{"c":197.15,"h":197.255,"l":196.9801,"n":130,"o":196.99,"t":"2026-09-29T14:00:00Z","v":5810,"vw":197.080559},{"c":196.855,"h":197.245,"l":196.8,"n":184,"o":197.245,"t":"2026-09-29T14:15:00Z","v":53446,"vw":196.861589},{"c":196.41,"h":196.89,"l":196.34,"n":644,"o":196.86,"t":"2026-09-29T14:30:00Z","v":73357,"vw":196.599307},{"c":196.35,"h":196.485,"l":196.3,"n":271,"o":196.4,"t":"2026-09-29T14:45:00Z","v":33023,"vw":196.358635},{"c":196.12,"h":196.31,"l":196.1,"n":171,"o":196.31,"t":"2026-09-29T15:00:00Z","v":8379,"vw":196.224268},{"c":196.07,"h":196.1898,"l":196.01,"n":170,"o":196.15,"t":"2026-09-29T15:15:00Z","v":14898,"vw":196.074007},{"c":196.32,"h":196.32,"l":196.095,"n":238,"o":196.115,"t":"2026-09-29T15:30:00Z","v":33816,"vw":196.192161},{"c":196.178,"h":196.42,"l":196.15,"n":262,"o":196.335,"t":"2026-09-29T15:45:00Z","v":18927,"vw":196.256863},{"c":196.24,"h":196.3296,"l":196.17,"n":164,"o":196.2,"t":"2026-09-29T16:00:00Z","v":13837,"vw":196.236782},{"c":196.31,"h":196.33,"l":196.19,"n":314,"o":196.245,"t":"2026-09-29T16:15:00Z","v":28294,"vw":196.256476},{"c":196.27,"h":196.38,"l":196.25,"n":242,"o":196.29,"t":"2026-09-29T16:30:00Z","v":28708,"vw":196.301331},{"c":196.305,"h":196.305,"l":196.15,"n":298,"o":196.27,"t":"2026-09-29T16:45:00Z","v":28977,"vw":196.219853},{"c":196.4,"h":196.41,"l":196.245,"n":114,"o":196.31,"t":"2026-09-29T17:00:00Z","v":7384,"vw":196.338484},{"c":196.285,"h":196.41,"l":196.265,"n":69,"o":196.38,"t":"2026-09-29T17:15:00Z","v":2848,"vw":196.333353},{"c":196.54,"h":196.54,"l":196.36,"n":106,"o":196.36,"t":"2026-09-29T17:30:00Z","v":9000,"vw":196.468249},{"c":196.4576,"h":196.58,"l":196.4,"n":217,"o":196.58,"t":"2026-09-29T17:45:00Z","v":8720,"vw":196.502176},{"c":196.5301,"h":196.68,"l":196.5,"n":245,"o":196.5,"t":"2026-09-29T18:00:00Z","v":23819,"vw":196.549772},{"c":196.58,"h":196.78,"l":196.58,"n":124,"o":196.62,"t":"2026-09-29T18:15:00Z","v":13862,"vw":196.652435},{"c":196.79,"h":196.905,"l":196.53,"n":249,"o":196.62,"t":"2026-09-29T18:30:00Z","v":13986,"vw":196.691571},{"c":196.67,"h":196.81,"l":196.53,"n":173,"o":196.8,"t":"2026-09-29T18:45:00Z","v":7755,"vw":196.616018},{"c":196.725,"h":196.795,"l":196.6229,"n":201,"o":196.6301,"t":"2026-09-29T19:00:00Z","v":12103,"vw":196.736698},{"c":196.9,"h":196.9,"l":196.68,"n":207,"o":196.72,"t":"2026-09-29T19:15:00Z","v":9342,"vw":196.787929},{"c":196.86,"h":196.9747,"l":196.855,"n":223,"o":196.9,"t":"2026-09-29T19:30:00Z","v":13940,"vw":196.922513},{"c":197.015,"h":197.06,"l":196.835,"n":357,"o":196.885,"t":"2026-09-29T19:45:00Z","v":20020,"vw":196.944287},{"c":196.99,"h":196.99,"l":196.99,"n":12,"o":196.99,"t":"2026-09-29T20:00:00Z","v":5446,"vw":196.99},{"c":197.48,"h":197.8138,"l":197.3,"n":164,"o":197.81,"t":"2026-09-30T13:30:00Z","v":41768,"vw":197.708267},{"c":197.1,"h":197.53,"l":197.1,"n":122,"o":197.46,"t":"2026-09-30T13:45:00Z","v":8562,"vw":197.413627},{"c":197.19,"h":197.3,"l":196.8705,"n":206,"o":197.025,"t":"2026-09-30T14:00:00Z","v":46397,"vw":197.112321},{"c":197.02,"h":197.39,"l":196.9742,"n":64,"o":197.13,"t":"2026-09-30T14:15:00Z","v":35836,"vw":197.282729},{"c":197.175,"h":197.2114,"l":197.01,"n":284,"o":197.04,"t":"2026-09-30T14:30:00Z","v":15520,"vw":197.132483},{"c":197.2801,"h":197.4,"l":197.12,"n":100,"o":197.12,"t":"2026-09-30T14:45:00Z","v":5998,"vw":197.296753},{"c":197.22,"h":197.315,"l":197.0801,"n":125,"o":197.23,"t":"2026-09-30T15:00:00Z","v":7419,"vw":197.217123},{"c":197.16,"h":197.26,"l":197.03,"n":123,"o":197.26,"t":"2026-09-30T15:15:00Z","v":33666,"vw":197.150438},{"c":196.9,"h":197.19,"l":196.9,"n":135,"o":197.175,"t":"2026-09-30T15:30:00Z","v":9515,"vw":197.04022},{"c":196.82,"h":196.92,"l":196.785,"n":77,"o":196.795,"t":"2026-09-30T15:45:00Z","v":5263,"vw":196.805268},{"c":197.02,"h":197.08,"l":196.84,"n":77,"o":196.84,"t":"2026-09-30T16:00:00Z","v":33344,"vw":196.930541},{"c":196.9225,"h":197.055,"l":196.9225,"n":38,"o":197.055,"t":"2026-09-30T16:15:00Z","v":3085,"vw":196.959634},{"c":196.8724,"h":197.0199,"l":196.87,"n":53,"o":196.895,"t":"2026-09-30T16:30:00Z","v":5264,"vw":196.947178},{"c":196.96,"h":197,"l":196.94,"n":60,"o":197,"t":"2026-09-30T16:45:00Z","v":1577,"vw":196.966571},{"c":196.83,"h":196.9456,"l":196.83,"n":102,"o":196.9275,"t":"2026-09-30T17:00:00Z","v":4411,"vw":196.893977},{"c":196.815,"h":196.815,"l":196.6801,"n":71,"o":196.75,"t":"2026-09-30T17:15:00Z","v":5166,"vw":196.744907},{"c":196.845,"h":196.845,"l":196.7237,"n":94,"o":196.76,"t":"2026-09-30T17:30:00Z","v":4013,"vw":196.787549},{"c":196.825,"h":196.825,"l":196.66,"n":295,"o":196.7225,"t":"2026-09-30T17:45:00Z","v":23074,"vw":196.741641},{"c":196.6672,"h":196.835,"l":196.64,"n":128,"o":196.835,"t":"2026-09-30T18:00:00Z","v":17416,"vw":196.677636},{"c":196.465,"h":196.66,"l":196.4,"n":123,"o":196.635,"t":"2026-09-30T18:15:00Z","v":13451,"vw":196.513104},{"c":196.52,"h":196.52,"l":196.39,"n":72,"o":196.495,"t":"2026-09-30T18:30:00Z","v":3284,"vw":196.422431},{"c":196.4221,"h":196.43,"l":196.27,"n":148,"o":196.43,"t":"2026-09-30T18:45:00Z","v":7166,"vw":196.342062},{"c":196.35,"h":196.47,"l":196.33,"n":311,"o":196.45,"t":"2026-09-30T19:00:00Z","v":26177,"vw":196.360445},{"c":196.34,"h":196.465,"l":196.33,"n":169,"o":196.43,"t":"2026-09-30T19:15:00Z","v":6295,"vw":196.406297},{"c":196.05,"h":196.29,"l":196.05,"n":402,"o":196.23,"t":"2026-09-30T19:30:00Z","v":17564,"vw":196.154008},{"c":195.57,"h":196.1,"l":195.57,"n":678,"o":196.1,"t":"2026-09-30T19:45:00Z","v":45001,"vw":195.781878},{"c":195.53,"h":195.53,"l":195.53,"n":7,"o":195.53,"t":"2026-09-30T20:00:00Z","v":17932,"vw":195.53},{"c":195.42,"h":195.9,"l":195.16,"n":288,"o":195.33,"t":"2026-10-01T13:30:00Z","v":27933,"vw":195.475604},{"c":195.4913,"h":195.72,"l":195.3131,"n":181,"o":195.41,"t":"2026-10-01T13:45:00Z","v":11018,"vw":195.576952},{"c":195.044,"h":195.22,"l":194.9,"n":162,"o":195.22,"t":"2026-10-01T14:00:00Z","v":5067,"vw":194.989659},{"c":195.37,"h":195.5735,"l":195.33,"n":147,"o":195.395,"t":"2026-10-01T14:15:00Z","v":18245,"vw":195.397583},{"c":195.74,"h":195.81,"l":195.37,"n":212,"o":195.52,"t":"2026-10-01T14:30:00Z","v":157470,"vw":195.797005},{"c":195.7901,"h":195.88,"l":195.5249,"n":211,"o":195.695,"t":"2026-10-01T14:45:00Z","v":10784,"vw":195.694219},{"c":195.775,"h":195.775,"l":195.5413,"n":115,"o":195.77,"t":"2026-10-01T15:00:00Z","v":6240,"vw":195.677123},{"c":195.69,"h":195.88,"l":195.62,"n":120,"o":195.695,"t":"2026-10-01T15:15:00Z","v":4838,"vw":195.770364},{"c":195.94,"h":196.15,"l":195.81,"n":183,"o":195.81,"t":"2026-10-01T15:30:00Z","v":12037,"vw":196.021833},{"c":196.31,"h":196.31,"l":195.98,"n":190,"o":195.98,"t":"2026-10-01T15:45:00Z","v":90023,"vw":196.063991},{"c":196.22,"h":196.355,"l":196.22,"n":77,"o":196.315,"t":"2026-10-01T16:00:00Z","v":6704,"vw":196.265072},{"c":196.495,"h":196.57,"l":196.32,"n":209,"o":196.32,"t":"2026-10-01T16:15:00Z","v":44249,"vw":196.463155},{"c":196.72,"h":196.76,"l":196.5531,"n":68,"o":196.57,"t":"2026-10-01T16:30:00Z","v":3683,"vw":196.651926},{"c":196.54,"h":196.74,"l":196.43,"n":132,"o":196.71,"t":"2026-10-01T16:45:00Z","v":11766,"vw":196.690946},{"c":196.5,"h":196.63,"l":196.4999,"n":107,"o":196.51,"t":"2026-10-01T17:00:00Z","v":4392,"vw":196.552783},{"c":196.685,"h":196.822,"l":196.5577,"n":61,"o":196.5577,"t":"2026-10-01T17:15:00Z","v":3094,"vw":196.725983},{"c":197.0683,"h":197.0683,"l":196.66,"n":106,"o":196.66,"t":"2026-10-01T17:30:00Z","v":6236,"vw":196.838436},{"c":196.805,"h":197.055,"l":196.76,"n":179,"o":196.98,"t":"2026-10-01T17:45:00Z","v":5231,"vw":196.881188},{"c":196.89,"h":196.91,"l":196.6,"n":237,"o":196.89,"t":"2026-10-01T18:00:00Z","v":18923,"vw":196.704419},{"c":197.026,"h":197.075,"l":196.88,"n":200,"o":196.9901,"t":"2026-10-01T18:15:00Z","v":22720,"vw":197.033062},{"c":197.065,"h":197.23,"l":196.96,"n":249,"o":197.055,"t":"2026-10-01T18:30:00Z","v":16190,"vw":197.0706},{"c":197.02,"h":197.05,"l":196.91,"n":225,"o":196.97,"t":"2026-10-01T18:45:00Z","v":20797,"vw":196.991948},{"c":197.2099,"h":197.2099,"l":196.95,"n":137,"o":196.97,"t":"2026-10-01T19:00:00Z","v":6525,"vw":197.087247},{"c":197.23,"h":197.33,"l":197.21,"n":211,"o":197.2578,"t":"2026-10-01T19:15:00Z","v":22182,"vw":197.258461},{"c":197.275,"h":197.35,"l":197.2,"n":659,"o":197.25,"t":"2026-10-01T19:30:00Z","v":59919,"vw":197.309677},{"c":197.34,"h":197.48,"l":197.235,"n":439,"o":197.255,"t":"2026-10-01T19:45:00Z","v":28364,"vw":197.331577},{"c":197.3,"h":197.3,"l":197.3,"n":11,"o":197.3,"t":"2026-10-01T20:00:00Z","v":1867,"vw":197.3},{"c":197.53,"h":197.53,"l":197.53,"n":1,"o":197.53,"t":"2026-10-02T13:15:00Z","v":800,"vw":197.53},{"c":198.33,"h":198.36,"l":197.745,"n":234,"o":197.84,"t":"2026-10-02T13:30:00Z","v":28020,"vw":198.020692},{"c":197.69,"h":198.67,"l":197.64,"n":412,"o":198.5,"t":"2026-10-02T13:45:00Z","v":39995,"vw":198.099164},{"c":197.6,"h":197.8883,"l":197.54,"n":182,"o":197.615,"t":"2026-10-02T14:00:00Z","v":10882,"vw":197.736243},{"c":197.725,"h":197.77,"l":197.54,"n":266,"o":197.54,"t":"2026-10-02T14:15:00Z","v":12376,"vw":197.703028},{"c":197.92,"h":197.95,"l":197.54,"n":215,"o":197.5809,"t":"2026-10-02T14:30:00Z","v":32769,"vw":197.792265},{"c":197.955,"h":198.15,"l":197.9199,"n":154,"o":197.92,"t":"2026-10-02T14:45:00Z","v":17330,"vw":198.032081},{"c":197.495,"h":197.94,"l":197.41,"n":146,"o":197.93,"t":"2026-10-02T15:00:00Z","v":9691,"vw":197.717792},{"c":197.585,"h":197.6099,"l":197.31,"n":193,"o":197.59,"t":"2026-10-02T15:15:00Z","v":11006,"vw":197.41932},{"c":197.91,"h":197.98,"l":197.62,"n":307,"o":197.62,"t":"2026-10-02T15:30:00Z","v":29184,"vw":197.742929},{"c":197.895,"h":198.01,"l":197.865,"n":174,"o":197.87,"t":"2026-10-02T15:45:00Z","v":8179,"vw":197.911062},{"c":197.8,"h":198,"l":197.7,"n":199,"o":197.96,"t":"2026-10-02T16:00:00Z","v":8927,"vw":197.871145},{"c":197.67,"h":197.7601,"l":197.58,"n":148,"o":197.7,"t":"2026-10-02T16:15:00Z","v":85586,"vw":197.651713},{"c":197.74,"h":197.74,"l":197.65,"n":115,"o":197.695,"t":"2026-10-02T16:30:00Z","v":4982,"vw":197.71344},{"c":197.865,"h":197.91,"l":197.711,"n":94,"o":197.81,"t":"2026-10-02T16:45:00Z","v":7060,"vw":197.852485},{"c":197.94,"h":198,"l":197.88,"n":193,"o":197.88,"t":"2026-10-02T17:00:00Z","v":12604,"vw":197.961228},{"c":197.82,"h":198.05,"l":197.81,"n":211,"o":198.05,"t":"2026-10-02T17:15:00Z","v":13352,"vw":197.907009},{"c":197.96,"h":198.02,"l":197.85,"n":112,"o":197.85,"t":"2026-10-02T17:30:00Z","v":5325,"vw":197.957915},{"c":197.96,"h":198.03,"l":197.85,"n":385,"o":198.01,"t":"2026-10-02T17:45:00Z","v":26417,"vw":197.948543},{"c":198.06,"h":198.06,"l":197.9,"n":196,"o":198.005,"t":"2026-10-02T18:00:00Z","v":13158,"vw":197.953233},{"c":197.92,"h":198.06,"l":197.855,"n":240,"o":198.05,"t":"2026-10-02T18:15:00Z","v":15064,"vw":197.946289},{"c":198.05,"h":198.065,"l":197.91,"n":217,"o":197.97,"t":"2026-10-02T18:30:00Z","v":11335,"vw":197.985941},{"c":198.07,"h":198.1,"l":198,"n":129,"o":198.05,"t":"2026-10-02T18:45:00Z","v":10738,"vw":198.035087},{"c":198.09,"h":198.1,"l":197.99,"n":286,"o":198.07,"t":"2026-10-02T19:00:00Z","v":17438,"vw":198.047565},{"c":198.16,"h":198.22,"l":198.0505,"n":293,"o":198.0505,"t":"2026-10-02T19:15:00Z","v":19609,"vw":198.136109},{"c":198.095,"h":198.21,"l":198.055,"n":441,"o":198.165,"t":"2026-10-02T19:30:00Z","v":26424,"vw":198.128752},{"c":197.94,"h":198.15,"l":197.87,"n":522,"o":198.08,"t":"2026-10-02T19:45:00Z","v":24920,"vw":198.000494},{"c":197.99,"h":197.99,"l":197.99,"n":9,"o":197.99,"t":"2026-10-02T20:00:00Z","v":9094,"vw":197.99},{"c":197.08,"h":197.99,"l":196.98,"n":237,"o":197.99,"t":"2026-10-05T13:30:00Z","v":14557,"vw":197.621433},{"c":197.4,"h":197.51,"l":196.89,"n":159,"o":196.98,"t":"2026-10-05T13:45:00Z","v":8474,"vw":197.149977},{"c":198.59,"h":198.59,"l":197.53,"n":149,"o":197.56,"t":"2026-10-05T14:00:00Z","v":19648,"vw":198.082535},{"c":198.5,"h":198.84,"l":198.39,"n":174,"o":198.545,"t":"2026-10-05T14:15:00Z","v":14071,"vw":198.659393},{"c":198.3881,"h":198.485,"l":198.255,"n":127,"o":198.485,"t":"2026-10-05T14:30:00Z","v":7137,"vw":198.420007},{"c":198.67,"h":198.715,"l":198.46,"n":117,"o":198.5,"t":"2026-10-05T14:45:00Z","v":5079,"vw":198.568607},{"c":198.65,"h":198.7,"l":198.53,"n":188,"o":198.69,"t":"2026-10-05T15:00:00Z","v":10393,"vw":198.614419},{"c":198.98,"h":198.98,"l":198.64,"n":47,"o":198.65,"t":"2026-10-05T15:15:00Z","v":3310,"vw":198.816669},{"c":199.23,"h":199.23,"l":198.96,"n":208,"o":198.965,"t":"2026-10-05T15:30:00Z","v":94890,"vw":199.020845},{"c":199.24,"h":199.24,"l":199.11,"n":119,"o":199.2,"t":"2026-10-05T15:45:00Z","v":4682,"vw":199.153999},{"c":199.2,"h":199.225,"l":199.1307,"n":68,"o":199.225,"t":"2026-10-05T16:00:00Z","v":2559,"vw":199.180474},{"c":199.39,"h":199.39,"l":199.32,"n":144,"o":199.34,"t":"2026-10-05T16:15:00Z","v":8044,"vw":199.336131},{"c":199.64,"h":199.64,"l":199.39,"n":119,"o":199.39,"t":"2026-10-05T16:30:00Z","v":5285,"vw":199.489322},{"c":199.61,"h":199.71,"l":199.57,"n":103,"o":199.69,"t":"2026-10-05T16:45:00Z","v":4475,"vw":199.615069},{"c":199.59,"h":199.6,"l":199.521,"n":149,"o":199.59,"t":"2026-10-05T17:00:00Z","v":11831,"vw":199.551198},{"c":199.518,"h":199.62,"l":199.5163,"n":100,"o":199.605,"t":"2026-10-05T17:15:00Z","v":9470,"vw":199.565947},{"c":199.545,"h":199.5599,"l":199.47,"n":164,"o":199.474,"t":"2026-10-05T17:30:00Z","v":9143,"vw":199.505536},{"c":199.77,"h":199.77,"l":199.5284,"n":491,"o":199.53,"t":"2026-10-05T17:45:00Z","v":43319,"vw":199.598671},{"c":199.77,"h":199.85,"l":199.74,"n":320,"o":199.81,"t":"2026-10-05T18:00:00Z","v":77064,"vw":199.776976},{"c":199.77,"h":199.78,"l":199.72,"n":91,"o":199.78,"t":"2026-10-05T18:15:00Z","v":5279,"vw":199.756299},{"c":199.74,"h":199.78,"l":199.72,"n":105,"o":199.745,"t":"2026-10-05T18:30:00Z","v":4661,"vw":199.75111},{"c":199.7,"h":199.72,"l":199.62,"n":183,"o":199.7193,"t":"2026-10-05T18:45:00Z","v":20584,"vw":199.652609},{"c":199.79,"h":199.805,"l":199.63,"n":102,"o":199.71,"t":"2026-10-05T19:00:00Z","v":5992,"vw":199.713765},{"c":199.76,"h":199.92,"l":199.76,"n":141,"o":199.79,"t":"2026-10-05T19:15:00Z","v":6892,"vw":199.846392},{"c":199.61,"h":199.78,"l":199.5601,"n":315,"o":199.78,"t":"2026-10-05T19:30:00Z","v":19147,"vw":199.600128},{"c":199.54,"h":199.63,"l":199.26,"n":786,"o":199.63,"t":"2026-10-05T19:45:00Z","v":60069,"vw":199.477958},{"c":199.5058,"h":199.53,"l":199.5058,"n":9,"o":199.53,"t":"2026-10-05T20:00:00Z","v":86511,"vw":199.507902},{"c":199.53,"h":199.53,"l":199.53,"n":1,"o":199.53,"t":"2026-10-06T13:00:00Z","v":200,"vw":199.53},{"c":199.95,"h":200.51,"l":199.41,"n":226,"o":199.87,"t":"2026-10-06T13:30:00Z","v":18378,"vw":199.966234},{"c":200.37,"h":200.385,"l":200.06,"n":164,"o":200.06,"t":"2026-10-06T13:45:00Z","v":10221,"vw":200.232394},{"c":200.8,"h":200.825,"l":200.51,"n":257,"o":200.5105,"t":"2026-10-06T14:00:00Z","v":17802,"vw":200.636832},{"c":200.26,"h":200.71,"l":200.19,"n":180,"o":200.575,"t":"2026-10-06T14:15:00Z","v":17175,"vw":200.325215},{"c":200.6401,"h":200.73,"l":200.31,"n":316,"o":200.31,"t":"2026-10-06T14:30:00Z","v":18940,"vw":200.597058},{"c":200.59,"h":200.64,"l":200.5,"n":198,"o":200.5,"t":"2026-10-06T14:45:00Z","v":11667,"vw":200.587441},{"c":200.93,"h":200.93,"l":200.65,"n":176,"o":200.735,"t":"2026-10-06T15:00:00Z","v":10417,"vw":200.712012},{"c":201.1095,"h":201.1095,"l":200.92,"n":216,"o":200.935,"t":"2026-10-06T15:15:00Z","v":97113,"vw":201.025235},{"c":200.9915,"h":201.04,"l":200.93,"n":226,"o":200.99,"t":"2026-10-06T15:30:00Z","v":24898,"vw":200.993484},{"c":200.995,"h":200.995,"l":200.93,"n":46,"o":200.9305,"t":"2026-10-06T15:45:00Z","v":2003,"vw":200.959097},{"c":200.88,"h":201.02,"l":200.81,"n":101,"o":200.985,"t":"2026-10-06T16:00:00Z","v":12975,"vw":200.899657},{"c":200.82,"h":200.92,"l":200.8,"n":61,"o":200.82,"t":"2026-10-06T16:15:00Z","v":2948,"vw":200.845069},{"c":200.7956,"h":200.89,"l":200.7601,"n":83,"o":200.795,"t":"2026-10-06T16:30:00Z","v":4473,"vw":200.81194},{"c":200.6401,"h":200.76,"l":200.6401,"n":39,"o":200.76,"t":"2026-10-06T16:45:00Z","v":1666,"vw":200.691131},{"c":200.65,"h":200.74,"l":200.615,"n":79,"o":200.615,"t":"2026-10-06T17:00:00Z","v":8164,"vw":200.665956},{"c":200.59,"h":200.59,"l":200.4701,"n":59,"o":200.59,"t":"2026-10-06T17:15:00Z","v":2093,"vw":200.554314},{"c":200.625,"h":200.66,"l":200.49,"n":86,"o":200.49,"t":"2026-10-06T17:30:00Z","v":7512,"vw":200.54147},{"c":200.62,"h":200.635,"l":200.545,"n":162,"o":200.61,"t":"2026-10-06T17:45:00Z","v":9083,"vw":200.596774},{"c":200.605,"h":200.66,"l":200.56,"n":324,"o":200.65,"t":"2026-10-06T18:00:00Z","v":25302,"vw":200.59605},{"c":200.44,"h":200.63,"l":200.39,"n":99,"o":200.5901,"t":"2026-10-06T18:15:00Z","v":6544,"vw":200.523581},{"c":200.535,"h":200.565,"l":200.45,"n":107,"o":200.455,"t":"2026-10-06T18:30:00Z","v":8381,"vw":200.507516},{"c":200.695,"h":200.7057,"l":200.54,"n":122,"o":200.54,"t":"2026-10-06T18:45:00Z","v":6011,"vw":200.624678},{"c":200.685,"h":200.7499,"l":200.68,"n":119,"o":200.69,"t":"2026-10-06T19:00:00Z","v":6794,"vw":200.721475},{"c":200.4656,"h":200.71,"l":200.435,"n":169,"o":200.705,"t":"2026-10-06T19:15:00Z","v":9922,"vw":200.555884},{"c":200.52,"h":200.66,"l":200.48,"n":208,"o":200.48,"t":"2026-10-06T19:30:00Z","v":14747,"vw":200.566199},{"c":200.72,"h":200.785,"l":200.5001,"n":503,"o":200.5327,"t":"2026-10-06T19:45:00Z","v":20583,"vw":200.659367},{"c":200.78,"h":200.78,"l":200.78,"n":10,"o":200.78,"t":"2026-10-06T20:00:00Z","v":4679,"vw":200.78},{"c":201.21,"h":201.78,"l":200.05,"n":65,"o":201.15,"t":"2026-10-07T09:00:00Z","v":3555,"vw":201.545589},{"c":201,"h":201,"l":201,"n":22,"o":201,"t":"2026-10-07T09:15:00Z","v":213,"vw":201},{"c":200.82,"h":200.85,"l":200.82,"n":17,"o":200.85,"t":"2026-10-07T10:15:00Z","v":1279,"vw":200.844488},{"c":199.97,"h":199.97,"l":199.97,"n":2,"o":199.97,"t":"2026-10-07T13:15:00Z","v":2597,"vw":199.97},{"c":200.215,"h":200.58,"l":199.95,"n":140,"o":199.97,"t":"2026-10-07T13:30:00Z","v":12051,"vw":200.037515},{"c":199.45,"h":199.935,"l":199.36,"n":140,"o":199.935,"t":"2026-10-07T13:45:00Z","v":11164,"vw":199.679512},{"c":199.23,"h":199.459,"l":199.1673,"n":157,"o":199.415,"t":"2026-10-07T14:00:00Z","v":7616,"vw":199.299278},{"c":199.32,"h":199.475,"l":199.22,"n":237,"o":199.34,"t":"2026-10-07T14:15:00Z","v":39662,"vw":199.321774},{"c":198.95,"h":199.31,"l":198.95,"n":217,"o":199.27,"t":"2026-10-07T14:30:00Z","v":9303,"vw":199.151925},{"c":199.08,"h":199.115,"l":198.86,"n":114,"o":198.965,"t":"2026-10-07T14:45:00Z","v":4845,"vw":198.962898},{"c":199.1,"h":199.1575,"l":198.87,"n":126,"o":199.05,"t":"2026-10-07T15:00:00Z","v":64950,"vw":199.095927},{"c":198.94,"h":199.065,"l":198.88,"n":93,"o":199.065,"t":"2026-10-07T15:15:00Z","v":3621,"vw":198.956608},{"c":199.02,"h":199.11,"l":198.86,"n":174,"o":198.99,"t":"2026-10-07T15:30:00Z","v":14188,"vw":198.980912},{"c":199.215,"h":199.215,"l":198.97,"n":107,"o":198.97,"t":"2026-10-07T15:45:00Z","v":4663,"vw":199.056556},{"c":199.3305,"h":199.335,"l":199.22,"n":182,"o":199.245,"t":"2026-10-07T16:00:00Z","v":7028,"vw":199.280885},{"c":199.44,"h":199.44,"l":199.345,"n":94,"o":199.4,"t":"2026-10-07T16:15:00Z","v":9878,"vw":199.414777},{"c":199.315,"h":199.52,"l":199.275,"n":114,"o":199.45,"t":"2026-10-07T16:30:00Z","v":5333,"vw":199.407179},{"c":199.275,"h":199.4201,"l":199.21,"n":160,"o":199.4201,"t":"2026-10-07T16:45:00Z","v":12179,"vw":199.261428},{"c":199.485,"h":199.485,"l":199.27,"n":100,"o":199.32,"t":"2026-10-07T17:00:00Z","v":7084,"vw":199.365296},{"c":199.56,"h":199.665,"l":199.52,"n":80,"o":199.52,"t":"2026-10-07T17:15:00Z","v":4721,"vw":199.595677},{"c":199.54,"h":199.61,"l":199.455,"n":52,"o":199.57,"t":"2026-10-07T17:30:00Z","v":2607,"vw":199.533747},{"c":199.498,"h":199.52,"l":199.4632,"n":58,"o":199.51,"t":"2026-10-07T17:45:00Z","v":4634,"vw":199.49549},{"c":199.475,"h":199.62,"l":199.44,"n":49,"o":199.475,"t":"2026-10-07T18:00:00Z","v":4669,"vw":199.553417},{"c":199.44,"h":199.5075,"l":199.44,"n":87,"o":199.46,"t":"2026-10-07T18:15:00Z","v":6062,"vw":199.462636},{"c":199.43,"h":199.52,"l":199.4,"n":203,"o":199.455,"t":"2026-10-07T18:30:00Z","v":26593,"vw":199.469143},{"c":199.5238,"h":199.5401,"l":199.46,"n":69,"o":199.5401,"t":"2026-10-07T18:45:00Z","v":7128,"vw":199.510056},{"c":199.56,"h":199.6,"l":199.52,"n":124,"o":199.56,"t":"2026-10-07T19:00:00Z","v":7297,"vw":199.562405},{"c":199.3534,"h":199.46,"l":199.3534,"n":170,"o":199.4,"t":"2026-10-07T19:15:00Z","v":9449,"vw":199.418307},{"c":199.23,"h":199.3866,"l":199.2001,"n":205,"o":199.35,"t":"2026-10-07T19:30:00Z","v":13189,"vw":199.289786},{"c":199.0899,"h":199.19,"l":198.97,"n":480,"o":199.145,"t":"2026-10-07T19:45:00Z","v":20233,"vw":199.099209},{"c":199.07,"h":199.07,"l":199.07,"n":8,"o":199.07,"t":"2026-10-07T20:00:00Z","v":1579,"vw":199.07},{"c":198.5,"h":200.51,"l":198.5,"n":102,"o":200.51,"t":"2026-10-08T08:15:00Z","v":9941,"vw":199.57818},{"c":199.07,"h":199.15,"l":198.98,"n":82,"o":199.07,"t":"2026-10-08T08:30:00Z","v":3569,"vw":199.025141},{"c":198.8,"h":199.09,"l":198.8,"n":8,"o":199.09,"t":"2026-10-08T09:30:00Z","v":800,"vw":198.987857},{"c":198.1,"h":198.1,"l":198.1,"n":1,"o":198.1,"t":"2026-10-08T12:15:00Z","v":104,"vw":198.1},{"c":199.43,"h":199.4799,"l":198.94,"n":224,"o":199.15,"t":"2026-10-08T13:30:00Z","v":13577,"vw":199.1436},{"c":199.845,"h":199.97,"l":199.44,"n":139,"o":199.44,"t":"2026-10-08T13:45:00Z","v":12245,"vw":199.765567},{"c":199.75,"h":199.98,"l":199.7,"n":174,"o":199.89,"t":"2026-10-08T14:00:00Z","v":14291,"vw":199.845046},{"c":199.55,"h":199.75,"l":199.4401,"n":85,"o":199.6714,"t":"2026-10-08T14:15:00Z","v":4898,"vw":199.569825},{"c":199.38,"h":199.63,"l":199.3556,"n":290,"o":199.49,"t":"2026-10-08T14:30:00Z","v":5953,"vw":199.509427},{"c":199.5,"h":199.5,"l":199.35,"n":115,"o":199.48,"t":"2026-10-08T14:45:00Z","v":7651,"vw":199.451},{"c":199.2154,"h":199.54,"l":199.2154,"n":125,"o":199.441,"t":"2026-10-08T15:00:00Z","v":5307,"vw":199.458638},{"c":199.1199,"h":199.1999,"l":199,"n":109,"o":199.19,"t":"2026-10-08T15:15:00Z","v":12319,"vw":199.126832},{"c":199.42,"h":199.44,"l":199.135,"n":151,"o":199.15,"t":"2026-10-08T15:30:00Z","v":12966,"vw":199.228124},{"c":199.56,"h":199.56,"l":199.435,"n":124,"o":199.53,"t":"2026-10-08T15:45:00Z","v":5315,"vw":199.503711},{"c":199.7,"h":199.71,"l":199.58,"n":153,"o":199.6,"t":"2026-10-08T16:00:00Z","v":4641,"vw":199.654481},{"c":199.62,"h":200.1,"l":199.6,"n":231,"o":199.74,"t":"2026-10-08T16:15:00Z","v":14037,"vw":199.787185},{"c":199.76,"h":199.76,"l":199.48,"n":137,"o":199.61,"t":"2026-10-08T16:30:00Z","v":7372,"vw":199.636005},{"c":200.215,"h":200.22,"l":199.68,"n":195,"o":199.75,"t":"2026-10-08T16:45:00Z","v":8033,"vw":199.910425},{"c":200.53,"h":200.58,"l":200.055,"n":196,"o":200.185,"t":"2026-10-08T17:00:00Z","v":13783,"vw":200.342395},{"c":200.6766,"h":200.77,"l":200.5175,"n":174,"o":200.56,"t":"2026-10-08T17:15:00Z","v":11566,"vw":200.664516},{"c":201.14,"h":201.14,"l":200.715,"n":205,"o":200.76,"t":"2026-10-08T17:30:00Z","v":7477,"vw":200.84841},{"c":201.03,"h":201.1999,"l":200.87,"n":208,"o":201.18,"t":"2026-10-08T17:45:00Z","v":10220,"vw":201.019682},{"c":201.17,"h":201.17,"l":201,"n":141,"o":201.03,"t":"2026-10-08T18:00:00Z","v":5320,"vw":201.093753},{"c":200.93,"h":201.115,"l":200.9,"n":200,"o":201.115,"t":"2026-10-08T18:15:00Z","v":14562,"vw":200.950701},{"c":201.09,"h":201.09,"l":200.865,"n":419,"o":200.93,"t":"2026-10-08T18:30:00Z","v":21886,"vw":201.005542},{"c":201.15,"h":201.1701,"l":201.05,"n":253,"o":201.1,"t":"2026-10-08T18:45:00Z","v":14754,"vw":201.106101},{"c":201.3786,"h":201.4399,"l":201.105,"n":324,"o":201.125,"t":"2026-10-08T19:00:00Z","v":16248,"vw":201.205976},{"c":201.39,"h":201.56,"l":201.33,"n":380,"o":201.37,"t":"2026-10-08T19:15:00Z","v":14690,"vw":201.457669},{"c":201.32,"h":201.43,"l":201.28,"n":279,"o":201.39,"t":"2026-10-08T19:30:00Z","v":14484,"vw":201.3374},{"c":201.4,"h":201.43,"l":201.27,"n":355,"o":201.31,"t":"2026-10-08T19:45:00Z","v":22655,"vw":201.36225},{"c":201.43,"h":201.43,"l":201.43,"n":6,"o":201.43,"t":"2026-10-08T20:00:00Z","v":687,"vw":201.43},{"c":200.5665,"h":200.5665,"l":200.5665,"n":1,"o":200.5665,"t":"2026-10-08T20:45:00Z","v":248,"vw":200.5665},{"c":202.5,"h":203.01,"l":201.05,"n":48,"o":203.01,"t":"2026-10-09T08:00:00Z","v":792,"vw":202.3925},{"c":202.49,"h":202.49,"l":202.49,"n":1,"o":202.49,"t":"2026-10-09T09:45:00Z","v":200,"vw":202.49},{"c":201.51,"h":201.51,"l":201.51,"n":5,"o":201.51,"t":"2026-10-09T12:15:00Z","v":302,"vw":201.51},{"c":201.8175,"h":202.1,"l":201.43,"n":241,"o":201.67,"t":"2026-10-09T13:30:00Z","v":19331,"vw":201.761962},{"c":201.96,"h":201.96,"l":201.59,"n":109,"o":201.77,"t":"2026-10-09T13:45:00Z","v":7933,"vw":201.713019},{"c":201.94,"h":202.1,"l":201.83,"n":83,"o":202.1,"t":"2026-10-09T14:00:00Z","v":3290,"vw":201.987324},{"c":201.855,"h":202.0451,"l":201.845,"n":122,"o":201.9863,"t":"2026-10-09T14:15:00Z","v":6629,"vw":201.974183},{"c":201.96,"h":201.98,"l":201.84,"n":197,"o":201.875,"t":"2026-10-09T14:30:00Z","v":7187,"vw":201.901001},{"c":201.92,"h":202.06,"l":201.92,"n":60,"o":201.94,"t":"2026-10-09T14:45:00Z","v":2376,"vw":201.980347},{"c":202.39,"h":202.39,"l":201.93,"n":123,"o":201.99,"t":"2026-10-09T15:00:00Z","v":4754,"vw":202.076341},{"c":202.34,"h":202.51,"l":202.34,"n":131,"o":202.44,"t":"2026-10-09T15:15:00Z","v":3514,"vw":202.44101},{"c":202.11,"h":202.4,"l":202.07,"n":213,"o":202.4,"t":"2026-10-09T15:30:00Z","v":20080,"vw":202.158637},{"c":202.03,"h":202.07,"l":202.0101,"n":57,"o":202.03,"t":"2026-10-09T15:45:00Z","v":4366,"vw":202.037708},{"c":202.13,"h":202.15,"l":201.99,"n":330,"o":202.135,"t":"2026-10-09T16:00:00Z","v":19307,"vw":202.110984},{"c":202.2,"h":202.24,"l":202.07,"n":54,"o":202.21,"t":"2026-10-09T16:15:00Z","v":3162,"vw":202.176859},{"c":202.23,"h":202.26,"l":202.16,"n":200,"o":202.25,"t":"2026-10-09T16:30:00Z","v":16426,"vw":202.215715},{"c":202.29,"h":202.31,"l":202.19,"n":74,"o":202.23,"t":"2026-10-09T16:45:00Z","v":4540,"vw":202.249021},{"c":202.31,"h":202.375,"l":202.28,"n":262,"o":202.29,"t":"2026-10-09T17:00:00Z","v":5136,"vw":202.326415},{"c":202.26,"h":202.3,"l":202.19,"n":64,"o":202.275,"t":"2026-10-09T17:15:00Z","v":4397,"vw":202.215682},{"c":202.34,"h":202.34,"l":202.22,"n":87,"o":202.31,"t":"2026-10-09T17:30:00Z","v":5200,"vw":202.275984},{"c":202.5,"h":202.52,"l":202.3107,"n":138,"o":202.38,"t":"2026-10-09T17:45:00Z","v":2839,"vw":202.406977},{"c":202.53,"h":202.62,"l":202.48,"n":198,"o":202.54,"t":"2026-10-09T18:00:00Z","v":10426,"vw":202.528451},{"c":202.42,"h":202.55,"l":202.42,"n":148,"o":202.51,"t":"2026-10-09T18:15:00Z","v":10960,"vw":202.499575},{"c":202.32,"h":202.44,"l":202.28,"n":141,"o":202.44,"t":"2026-10-09T18:30:00Z","v":10708,"vw":202.350661},{"c":202.41,"h":202.41,"l":202.12,"n":358,"o":202.27,"t":"2026-10-09T18:45:00Z","v":25014,"vw":202.235035},{"c":202.37,"h":202.5047,"l":202.36,"n":115,"o":202.45,"t":"2026-10-09T19:00:00Z","v":9082,"vw":202.459481},{"c":202.39,"h":202.45,"l":202.3401,"n":122,"o":202.35,"t":"2026-10-09T19:15:00Z","v":7477,"vw":202.359555},{"c":202.31,"h":202.42,"l":202.31,"n":350,"o":202.36,"t":"2026-10-09T19:30:00Z","v":15755,"vw":202.382146},{"c":202.23,"h":202.28,"l":202.1,"n":242,"o":202.28,"t":"2026-10-09T19:45:00Z","v":14071,"vw":202.20238},{"c":202.23,"h":202.23,"l":202.23,"n":7,"o":202.23,"t":"2026-10-09T20:00:00Z","v":1464,"vw":202.23},{"c":202.95,"h":203,"l":201,"n":24,"o":201,"t":"2026-10-12T08:00:00Z","v":4902,"vw":202.03898},{"c":202.61,"h":202.81,"l":201.8,"n":21,"o":201.8,"t":"2026-10-12T08:15:00Z","v":5846,"vw":202.253184},{"c":202.65,"h":202.65,"l":202.65,"n":1,"o":202.65,"t":"2026-10-12T13:15:00Z","v":100,"vw":202.65},{"c":202.78,"h":203.14,"l":202.68,"n":131,"o":202.68,"t":"2026-10-12T13:30:00Z","v":12307,"vw":202.86023},{"c":202.95,"h":202.9838,"l":202.6,"n":106,"o":202.86,"t":"2026-10-12T13:45:00Z","v":7859,"vw":202.804504},{"c":203.27,"h":203.36,"l":202.88,"n":160,"o":202.925,"t":"2026-10-12T14:00:00Z","v":12660,"vw":203.099387},{"c":203.19,"h":203.35,"l":203.18,"n":109,"o":203.27,"t":"2026-10-12T14:15:00Z","v":5801,"vw":203.260558},{"c":203.14,"h":203.27,"l":203.105,"n":65,"o":203.27,"t":"2026-10-12T14:30:00Z","v":4258,"vw":203.158107},{"c":203.16,"h":203.25,"l":203.11,"n":62,"o":203.15,"t":"2026-10-12T14:45:00Z","v":4475,"vw":203.169221},{"c":203.115,"h":203.16,"l":203.04,"n":83,"o":203.0979,"t":"2026-10-12T15:00:00Z","v":2839,"vw":203.107981},{"c":203.17,"h":203.251,"l":203.15,"n":54,"o":203.1666,"t":"2026-10-12T15:15:00Z","v":2334,"vw":203.210121},{"c":203.365,"h":203.49,"l":203.26,"n":107,"o":203.3003,"t":"2026-10-12T15:30:00Z","v":6755,"vw":203.320718},{"c":203.275,"h":203.345,"l":203.275,"n":27,"o":203.33,"t":"2026-10-12T15:45:00Z","v":1920,"vw":203.319945},{"c":203.37,"h":203.41,"l":203.295,"n":115,"o":203.3212,"t":"2026-10-12T16:00:00Z","v":10977,"vw":203.35115},{"c":203.31,"h":203.4299,"l":203.27,"n":54,"o":203.4299,"t":"2026-10-12T16:15:00Z","v":3445,"vw":203.356108},{"c":203.285,"h":203.33,"l":203.2564,"n":64,"o":203.3,"t":"2026-10-12T16:30:00Z","v":8279,"vw":203.300118},{"c":203.42,"h":203.42,"l":203.22,"n":50,"o":203.27,"t":"2026-10-12T16:45:00Z","v":3654,"vw":203.286674},{"c":203.515,"h":203.515,"l":203.375,"n":56,"o":203.44,"t":"2026-10-12T17:00:00Z","v":7740,"vw":203.467703},{"c":203.4,"h":203.4503,"l":203.4,"n":27,"o":203.4112,"t":"2026-10-12T17:15:00Z","v":1012,"vw":203.423381},{"c":203.29,"h":203.395,"l":203.29,"n":26,"o":203.395,"t":"2026-10-12T17:30:00Z","v":1536,"vw":203.350414},{"c":203.2601,"h":203.2999,"l":203.1919,"n":262,"o":203.285,"t":"2026-10-12T17:45:00Z","v":11285,"vw":203.250951},{"c":203.145,"h":203.2889,"l":203.145,"n":139,"o":203.2889,"t":"2026-10-12T18:00:00Z","v":10493,"vw":203.212324},{"c":202.98,"h":203.17,"l":202.98,"n":125,"o":203.17,"t":"2026-10-12T18:15:00Z","v":6773,"vw":203.088574},{"c":202.9728,"h":203.01,"l":202.96,"n":76,"o":203.01,"t":"2026-10-12T18:30:00Z","v":5693,"vw":202.977592},{"c":202.88,"h":202.98,"l":202.88,"n":106,"o":202.965,"t":"2026-10-12T18:45:00Z","v":6171,"vw":202.941015},{"c":202.98,"h":203,"l":202.9,"n":145,"o":202.95,"t":"2026-10-12T19:00:00Z","v":7925,"vw":202.961558},{"c":202.895,"h":202.9872,"l":202.895,"n":82,"o":202.9829,"t":"2026-10-12T19:15:00Z","v":3069,"vw":202.950018},{"c":202.93,"h":202.99,"l":202.89,"n":185,"o":202.89,"t":"2026-10-12T19:30:00Z","v":15107,"vw":202.947183},{"c":203.16,"h":203.16,"l":202.93,"n":211,"o":202.96,"t":"2026-10-12T19:45:00Z","v":7227,"vw":203.070544},{"c":203.16,"h":203.16,"l":203.16,"n":7,"o":203.16,"t":"2026-10-12T20:00:00Z","v":590,"vw":203.16},{"c":203.96,"h":204.4599,"l":203.79,"n":178,"o":204.07,"t":"2026-10-13T13:30:00Z","v":11754,"vw":204.060147},{"c":202.98,"h":203.9151,"l":202.93,"n":124,"o":203.8,"t":"2026-10-13T13:45:00Z","v":10217,"vw":203.540255},{"c":202.76,"h":202.84,"l":202.31,"n":236,"o":202.84,"t":"2026-10-13T14:00:00Z","v":13790,"vw":202.579487},{"c":202.74,"h":202.815,"l":202.6901,"n":111,"o":202.725,"t":"2026-10-13T14:15:00Z","v":3598,"vw":202.752773},{"c":202.785,"h":202.785,"l":202.59,"n":132,"o":202.7199,"t":"2026-10-13T14:30:00Z","v":5847,"vw":202.749948},{"c":202.93,"h":202.93,"l":202.9,"n":27,"o":202.9,"t":"2026-10-13T14:45:00Z","v":444,"vw":202.91},{"c":203,"h":203.04,"l":202.9,"n":58,"o":202.9,"t":"2026-10-13T15:00:00Z","v":1919,"vw":202.999219},{"c":202.99,"h":203.075,"l":202.99,"n":40,"o":202.99,"t":"2026-10-13T15:15:00Z","v":1789,"vw":203.01876},{"c":203.025,"h":203.075,"l":202.9501,"n":140,"o":202.98,"t":"2026-10-13T15:30:00Z","v":9101,"vw":202.989935},{"c":202.98,"h":203.042,"l":202.87,"n":129,"o":203.042,"t":"2026-10-13T15:45:00Z","v":5121,"vw":202.955921},{"c":203.095,"h":203.095,"l":202.93,"n":66,"o":203.09,"t":"2026-10-13T16:00:00Z","v":163962,"vw":202.932253},{"c":203.1,"h":203.11,"l":203.04,"n":44,"o":203.11,"t":"2026-10-13T16:15:00Z","v":4371,"vw":203.06292},{"c":203.3,"h":203.3,"l":203.07,"n":41,"o":203.0801,"t":"2026-10-13T16:30:00Z","v":1716,"vw":203.129635},{"c":203.2699,"h":203.275,"l":203.24,"n":46,"o":203.27,"t":"2026-10-13T16:45:00Z","v":4830,"vw":203.260609},{"c":203.315,"h":203.345,"l":203.27,"n":111,"o":203.345,"t":"2026-10-13T17:00:00Z","v":5800,"vw":203.321284},{"c":203.2925,"h":203.39,"l":203.25,"n":34,"o":203.275,"t":"2026-10-13T17:15:00Z","v":1658,"vw":203.331255},{"c":203.55,"h":203.55,"l":203.47,"n":71,"o":203.5,"t":"2026-10-13T17:30:00Z","v":8180,"vw":203.526132},{"c":203.47,"h":203.56,"l":203.425,"n":311,"o":203.56,"t":"2026-10-13T17:45:00Z","v":24276,"vw":203.455389},{"c":203.89,"h":203.9,"l":203.5,"n":161,"o":203.5,"t":"2026-10-13T18:00:00Z","v":11745,"vw":203.665302},{"c":203.8,"h":203.81,"l":203.74,"n":215,"o":203.805,"t":"2026-10-13T18:15:00Z","v":18404,"vw":203.789332},{"c":203.9766,"h":204,"l":203.83,"n":113,"o":203.8699,"t":"2026-10-13T18:30:00Z","v":5714,"vw":203.956515},{"c":203.985,"h":204,"l":203.8495,"n":249,"o":203.97,"t":"2026-10-13T18:45:00Z","v":20279,"vw":203.941799},{"c":204.0713,"h":204.14,"l":203.96,"n":168,"o":203.96,"t":"2026-10-13T19:00:00Z","v":13057,"vw":204.029478},{"c":203.921,"h":204.155,"l":203.92,"n":71,"o":204.155,"t":"2026-10-13T19:15:00Z","v":5838,"vw":204.002542},{"c":203.91,"h":204.01,"l":203.8767,"n":232,"o":203.94,"t":"2026-10-13T19:30:00Z","v":14113,"vw":203.949137},{"c":203.91,"h":203.98,"l":203.81,"n":743,"o":203.855,"t":"2026-10-13T19:45:00Z","v":53948,"vw":203.889331},{"c":203.96,"h":203.96,"l":203.96,"n":8,"o":203.96,"t":"2026-10-13T20:00:00Z","v":25677,"vw":203.96},{"c":202.76,"h":203.67,"l":202.76,"n":242,"o":203.1,"t":"2026-10-14T13:30:00Z","v":17628,"vw":203.217118},{"c":202.52,"h":202.835,"l":202.5,"n":293,"o":202.835,"t":"2026-10-14T13:45:00Z","v":16866,"vw":202.648755},{"c":202.3,"h":202.57,"l":202.15,"n":561,"o":202.5,"t":"2026-10-14T14:00:00Z","v":36093,"vw":202.350788},{"c":202.35,"h":202.39,"l":202.23,"n":168,"o":202.27,"t":"2026-10-14T14:15:00Z","v":10671,"vw":202.2797},{"c":202.31,"h":202.48,"l":202.2,"n":191,"o":202.42,"t":"2026-10-14T14:30:00Z","v":12396,"vw":202.352643},{"c":202.23,"h":202.31,"l":202.095,"n":223,"o":202.22,"t":"2026-10-14T14:45:00Z","v":12019,"vw":202.212467},{"c":202.35,"h":202.35,"l":202.16,"n":153,"o":202.19,"t":"2026-10-14T15:00:00Z","v":6924,"vw":202.234453},{"c":202.4405,"h":202.5299,"l":202.401,"n":127,"o":202.401,"t":"2026-10-14T15:15:00Z","v":7456,"vw":202.448213},{"c":202.245,"h":202.48,"l":202.245,"n":151,"o":202.45,"t":"2026-10-14T15:30:00Z","v":46912,"vw":202.335368},{"c":202.418,"h":202.45,"l":202.19,"n":158,"o":202.19,"t":"2026-10-14T15:45:00Z","v":8241,"vw":202.355102},{"c":202.39,"h":202.47,"l":202.37,"n":60,"o":202.445,"t":"2026-10-14T16:00:00Z","v":8917,"vw":202.440567},{"c":202.53,"h":202.53,"l":202.2301,"n":64,"o":202.2301,"t":"2026-10-14T16:15:00Z","v":2639,"vw":202.435397},{"c":202.57,"h":202.67,"l":202.49,"n":224,"o":202.55,"t":"2026-10-14T16:30:00Z","v":15839,"vw":202.600734},{"c":202.61,"h":202.61,"l":202.45,"n":69,"o":202.535,"t":"2026-10-14T16:45:00Z","v":2514,"vw":202.516651},{"c":202.5297,"h":202.66,"l":202.4897,"n":75,"o":202.66,"t":"2026-10-14T17:00:00Z","v":2873,"vw":202.54605},{"c":202.5,"h":202.61,"l":202.5,"n":99,"o":202.5,"t":"2026-10-14T17:15:00Z","v":3707,"vw":202.536901},{"c":202.51,"h":202.555,"l":202.499,"n":89,"o":202.51,"t":"2026-10-14T17:30:00Z","v":4306,"vw":202.519862},{"c":202.31,"h":202.37,"l":202.23,"n":209,"o":202.27,"t":"2026-10-14T17:45:00Z","v":4308,"vw":202.309567},{"c":202.53,"h":202.55,"l":202.21,"n":160,"o":202.25,"t":"2026-10-14T18:00:00Z","v":12101,"vw":202.343635},{"c":202.7196,"h":202.7196,"l":202.55,"n":93,"o":202.58,"t":"2026-10-14T18:15:00Z","v":4667,"vw":202.637326},{"c":202.82,"h":202.82,"l":202.62,"n":151,"o":202.69,"t":"2026-10-14T18:30:00Z","v":10313,"vw":202.751349},{"c":202.87,"h":202.87,"l":202.7641,"n":152,"o":202.83,"t":"2026-10-14T18:45:00Z","v":8627,"vw":202.790781},{"c":202.91,"h":202.97,"l":202.82,"n":163,"o":202.85,"t":"2026-10-14T19:00:00Z","v":5511,"vw":202.913674},{"c":202.86,"h":203.06,"l":202.86,"n":264,"o":202.93,"t":"2026-10-14T19:15:00Z","v":22933,"vw":203.021926},{"c":203.13,"h":203.13,"l":202.91,"n":325,"o":202.93,"t":"2026-10-14T19:30:00Z","v":21593,"vw":202.985912},{"c":203.41,"h":203.41,"l":203.05,"n":279,"o":203.065,"t":"2026-10-14T19:45:00Z","v":16719,"vw":203.17228},{"c":203.36,"h":203.36,"l":203.36,"n":9,"o":203.36,"t":"2026-10-14T20:00:00Z","v":952,"vw":203.36},{"c":204.02,"h":204.8438,"l":204.02,"n":314,"o":204.63,"t":"2026-10-15T13:30:00Z","v":25621,"vw":204.487803},{"c":203.995,"h":204.11,"l":203.81,"n":206,"o":203.81,"t":"2026-10-15T13:45:00Z","v":13900,"vw":203.995534},{"c":204.14,"h":204.3301,"l":203.95,"n":305,"o":204.03,"t":"2026-10-15T14:00:00Z","v":518207,"vw":204.079734},{"c":204.18,"h":204.31,"l":204.14,"n":281,"o":204.17,"t":"2026-10-15T14:15:00Z","v":23256,"vw":204.220763},{"c":204.58,"h":204.58,"l":204.21,"n":139,"o":204.21,"t":"2026-10-15T14:30:00Z","v":5062,"vw":204.481277},{"c":204.65,"h":204.73,"l":204.42,"n":223,"o":204.585,"t":"2026-10-15T14:45:00Z","v":10451,"vw":204.593767},{"c":204.79,"h":204.83,"l":204.65,"n":156,"o":204.705,"t":"2026-10-15T15:00:00Z","v":12611,"vw":204.751895},{"c":204.69,"h":204.93,"l":204.69,"n":98,"o":204.76,"t":"2026-10-15T15:15:00Z","v":4087,"vw":204.790219},{"c":204.81,"h":204.83,"l":204.63,"n":219,"o":204.77,"t":"2026-10-15T15:30:00Z","v":24603,"vw":204.746852},{"c":204.655,"h":204.865,"l":204.655,"n":205,"o":204.852,"t":"2026-10-15T15:45:00Z","v":15416,"vw":204.72267},{"c":204.59,"h":204.66,"l":204.53,"n":149,"o":204.66,"t":"2026-10-15T16:00:00Z","v":8400,"vw":204.59849},{"c":204.69,"h":204.69,"l":204.54,"n":151,"o":204.61,"t":"2026-10-15T16:15:00Z","v":13226,"vw":204.582943},{"c":204.72,"h":204.8781,"l":204.62,"n":137,"o":204.69,"t":"2026-10-15T16:30:00Z","v":8070,"vw":204.754401},{"c":204.69,"h":204.76,"l":204.58,"n":126,"o":204.76,"t":"2026-10-15T16:45:00Z","v":6777,"vw":204.658949},{"c":204.74,"h":204.75,"l":204.65,"n":121,"o":204.69,"t":"2026-10-15T17:00:00Z","v":11120,"vw":204.721594},{"c":204.85,"h":204.88,"l":204.72,"n":126,"o":204.74,"t":"2026-10-15T17:15:00Z","v":6849,"vw":204.815376},{"c":204.89,"h":204.93,"l":204.78,"n":108,"o":204.8634,"t":"2026-10-15T17:30:00Z","v":6281,"vw":204.869342},{"c":205.03,"h":205.075,"l":204.87,"n":180,"o":204.89,"t":"2026-10-15T17:45:00Z","v":5321,"vw":204.955253},{"c":204.9595,"h":205.07,"l":204.92,"n":116,"o":205.07,"t":"2026-10-15T18:00:00Z","v":7389,"vw":205.019169},{"c":204.79,"h":204.9603,"l":204.782,"n":97,"o":204.9101,"t":"2026-10-15T18:15:00Z","v":5696,"vw":204.879576},{"c":204.825,"h":204.93,"l":204.79,"n":113,"o":204.835,"t":"2026-10-15T18:30:00Z","v":13518,"vw":204.867615},{"c":204.79,"h":204.8501,"l":204.72,"n":120,"o":204.8,"t":"2026-10-15T18:45:00Z","v":9515,"vw":204.806284},{"c":204.96,"h":204.9892,"l":204.7673,"n":601,"o":204.7851,"t":"2026-10-15T19:00:00Z","v":13368,"vw":204.892771},{"c":204.9,"h":205.05,"l":204.89,"n":316,"o":204.97,"t":"2026-10-15T19:15:00Z","v":20358,"vw":204.973424},{"c":204.955,"h":205.015,"l":204.88,"n":327,"o":204.8801,"t":"2026-10-15T19:30:00Z","v":19510,"vw":204.949437},{"c":205.25,"h":205.25,"l":204.8633,"n":617,"o":204.98,"t":"2026-10-15T19:45:00Z","v":46596,"vw":205.06666},{"c":205.24,"h":205.24,"l":205.24,"n":10,"o":205.24,"t":"2026-10-15T20:00:00Z","v":1620,"vw":205.24},{"c":206.25,"h":206.25,"l":206.25,"n":4,"o":206.25,"t":"2026-10-16T13:15:00Z","v":618,"vw":206.25},{"c":206.85,"h":207,"l":205.94,"n":601,"o":206.13,"t":"2026-10-16T13:30:00Z","v":72900,"vw":206.625225},{"c":206.8,"h":207.05,"l":206.8,"n":309,"o":206.85,"t":"2026-10-16T13:45:00Z","v":22693,"vw":206.912634},{"c":206.25,"h":206.9401,"l":206.2499,"n":151,"o":206.7401,"t":"2026-10-16T14:00:00Z","v":6014,"vw":206.642001},{"c":206.58,"h":206.62,"l":206.2261,"n":203,"o":206.3899,"t":"2026-10-16T14:15:00Z","v":11300,"vw":206.35493},{"c":206.2602,"h":206.6713,"l":206.2602,"n":149,"o":206.6713,"t":"2026-10-16T14:30:00Z","v":8060,"vw":206.503537},{"c":206.46,"h":206.55,"l":206.29,"n":228,"o":206.38,"t":"2026-10-16T14:45:00Z","v":14034,"vw":206.437341},{"c":206.59,"h":206.71,"l":206.495,"n":101,"o":206.555,"t":"2026-10-16T15:00:00Z","v":6076,"vw":206.581305},{"c":206.4551,"h":206.59,"l":206.455,"n":84,"o":206.58,"t":"2026-10-16T15:15:00Z","v":3560,"vw":206.517975},{"c":206.02,"h":206.47,"l":206.02,"n":120,"o":206.42,"t":"2026-10-16T15:30:00Z","v":6868,"vw":206.380073},{"c":205.78,"h":206.16,"l":205.7701,"n":95,"o":206.05,"t":"2026-10-16T15:45:00Z","v":12913,"vw":206.096973},{"c":205.8,"h":205.85,"l":205.66,"n":177,"o":205.76,"t":"2026-10-16T16:00:00Z","v":21980,"vw":205.781647},{"c":205.79,"h":205.91,"l":205.7501,"n":115,"o":205.91,"t":"2026-10-16T16:15:00Z","v":6603,"vw":205.825245},{"c":205.715,"h":205.81,"l":205.7001,"n":141,"o":205.775,"t":"2026-10-16T16:30:00Z","v":10999,"vw":205.742767},{"c":205.69,"h":205.775,"l":205.56,"n":117,"o":205.775,"t":"2026-10-16T16:45:00Z","v":11089,"vw":205.639235},{"c":205.25,"h":205.74,"l":205.25,"n":80,"o":205.74,"t":"2026-10-16T17:00:00Z","v":2819,"vw":205.475705},{"c":205.44,"h":205.44,"l":205.0505,"n":79,"o":205.1968,"t":"2026-10-16T17:15:00Z","v":6739,"vw":205.140274},{"c":205.66,"h":205.66,"l":205.45,"n":119,"o":205.47,"t":"2026-10-16T17:30:00Z","v":10544,"vw":205.559747},{"c":205.315,"h":205.7,"l":205.315,"n":58,"o":205.7,"t":"2026-10-16T17:45:00Z","v":3080,"vw":205.531301},{"c":205.265,"h":205.32,"l":205.1767,"n":74,"o":205.32,"t":"2026-10-16T18:00:00Z","v":2804,"vw":205.23537},{"c":205.145,"h":205.31,"l":205.09,"n":138,"o":205.27,"t":"2026-10-16T18:15:00Z","v":12539,"vw":205.170932},{"c":205.37,"h":205.39,"l":205.075,"n":184,"o":205.09,"t":"2026-10-16T18:30:00Z","v":8770,"vw":205.261464},{"c":205.39,"h":205.48,"l":205.27,"n":230,"o":205.4,"t":"2026-10-16T18:45:00Z","v":14355,"vw":205.389647},{"c":205.53,"h":205.53,"l":205.29,"n":200,"o":205.39,"t":"2026-10-16T19:00:00Z","v":14737,"vw":205.391615},{"c":205.4,"h":205.58,"l":205.305,"n":163,"o":205.5662,"t":"2026-10-16T19:15:00Z","v":9614,"vw":205.41154},{"c":205.525,"h":205.57,"l":205.42,"n":198,"o":205.54,"t":"2026-10-16T19:30:00Z","v":11405,"vw":205.488501},{"c":205.85,"h":205.87,"l":205.52,"n":305,"o":205.55,"t":"2026-10-16T19:45:00Z","v":27783,"vw":205.757247},{"c":205.77,"h":205.77,"l":205.77,"n":10,"o":205.77,"t":"2026-10-16T20:00:00Z","v":1578,"vw":205.77},{"c":205.83,"h":205.83,"l":205.83,"n":3,"o":205.83,"t":"2026-10-19T11:30:00Z","v":435,"vw":205.83},{"c":205.77,"h":205.77,"l":205.77,"n":2,"o":205.77,"t":"2026-10-19T12:30:00Z","v":200,"vw":205.77},{"c":205.7,"h":206.17,"l":205.26,"n":191,"o":205.5,"t":"2026-10-19T13:30:00Z","v":13393,"vw":205.667368},{"c":205.445,"h":205.82,"l":205.28,"n":549,"o":205.68,"t":"2026-10-19T13:45:00Z","v":40038,"vw":205.430128},{"c":205.27,"h":205.355,"l":205.18,"n":140,"o":205.3,"t":"2026-10-19T14:00:00Z","v":9741,"vw":205.260307},{"c":204.935,"h":205.3826,"l":204.935,"n":112,"o":205.36,"t":"2026-10-19T14:15:00Z","v":6223,"vw":205.278145},{"c":204.505,"h":204.9725,"l":204.505,"n":143,"o":204.9,"t":"2026-10-19T14:30:00Z","v":8763,"vw":204.749021},{"c":204.61,"h":204.61,"l":204.37,"n":49,"o":204.48,"t":"2026-10-19T14:45:00Z","v":2799,"vw":204.496606},{"c":204.73,"h":204.76,"l":204.65,"n":77,"o":204.68,"t":"2026-10-19T15:00:00Z","v":4495,"vw":204.675508},{"c":205.03,"h":205.04,"l":204.76,"n":87,"o":204.76,"t":"2026-10-19T15:15:00Z","v":6315,"vw":204.940107},{"c":204.915,"h":205.0825,"l":204.915,"n":151,"o":205.05,"t":"2026-10-19T15:30:00Z","v":16808,"vw":205.036826},{"c":204.76,"h":204.925,"l":204.76,"n":120,"o":204.9,"t":"2026-10-19T15:45:00Z","v":5663,"vw":204.844094},{"c":204.55,"h":204.65,"l":204.38,"n":69,"o":204.65,"t":"2026-10-19T16:00:00Z","v":5224,"vw":204.527226},{"c":204.51,"h":204.5701,"l":204.4116,"n":122,"o":204.5701,"t":"2026-10-19T16:15:00Z","v":4697,"vw":204.463581},{"c":204.49,"h":204.49,"l":204.44,"n":86,"o":204.49,"t":"2026-10-19T16:30:00Z","v":3324,"vw":204.459359},{"c":204.395,"h":204.495,"l":204.37,"n":81,"o":204.495,"t":"2026-10-19T16:45:00Z","v":4454,"vw":204.446545},{"c":204.395,"h":204.409,"l":204.335,"n":53,"o":204.4,"t":"2026-10-19T17:00:00Z","v":3584,"vw":204.359517},{"c":204.47,"h":204.49,"l":204.39,"n":110,"o":204.4,"t":"2026-10-19T17:15:00Z","v":6290,"vw":204.450682},{"c":204.45,"h":204.49,"l":204.3834,"n":148,"o":204.43,"t":"2026-10-19T17:30:00Z","v":9408,"vw":204.446193},{"c":204.65,"h":204.65,"l":204.445,"n":257,"o":204.45,"t":"2026-10-19T17:45:00Z","v":12513,"vw":204.573906},{"c":204.66,"h":204.68,"l":204.57,"n":131,"o":204.64,"t":"2026-10-19T18:00:00Z","v":10634,"vw":204.641073},{"c":204.6,"h":204.74,"l":204.575,"n":111,"o":204.6669,"t":"2026-10-19T18:15:00Z","v":5621,"vw":204.686805},{"c":204.47,"h":204.51,"l":204.435,"n":80,"o":204.485,"t":"2026-10-19T18:30:00Z","v":4394,"vw":204.472161},{"c":204.5075,"h":204.545,"l":204.465,"n":104,"o":204.52,"t":"2026-10-19T18:45:00Z","v":5610,"vw":204.518801},{"c":204.49,"h":204.57,"l":204.48,"n":112,"o":204.55,"t":"2026-10-19T19:00:00Z","v":3765,"vw":204.524891},{"c":204.48,"h":204.53,"l":204.445,"n":221,"o":204.515,"t":"2026-10-19T19:15:00Z","v":13795,"vw":204.477629},{"c":204.565,"h":204.565,"l":204.42,"n":229,"o":204.4772,"t":"2026-10-19T19:30:00Z","v":14547,"vw":204.497882},{"c":204.33,"h":204.59,"l":204.33,"n":357,"o":204.53,"t":"2026-10-19T19:45:00Z","v":28737,"vw":204.462537},{"c":204.38,"h":204.38,"l":204.38,"n":9,"o":204.38,"t":"2026-10-19T20:00:00Z","v":1343,"vw":204.38},{"c":205.58,"h":205.75,"l":204.71,"n":112,"o":204.71,"t":"2026-10-20T13:30:00Z","v":11064,"vw":205.132698},{"c":205.99,"h":206,"l":205.49,"n":144,"o":205.49,"t":"2026-10-20T13:45:00Z","v":8831,"vw":205.817165},{"c":205.627,"h":205.98,"l":205.52,"n":142,"o":205.98,"t":"2026-10-20T14:00:00Z","v":7078,"vw":205.679249},{"c":206.07,"h":206.09,"l":205.645,"n":131,"o":205.705,"t":"2026-10-20T14:15:00Z","v":6431,"vw":205.885718},{"c":206.335,"h":206.335,"l":206.07,"n":155,"o":206.11,"t":"2026-10-20T14:30:00Z","v":6005,"vw":206.190667},{"c":206.74,"h":206.7529,"l":206.26,"n":137,"o":206.26,"t":"2026-10-20T14:45:00Z","v":7205,"vw":206.557958},{"c":206.17,"h":206.77,"l":206.17,"n":98,"o":206.74,"t":"2026-10-20T15:00:00Z","v":3756,"vw":206.516773},{"c":206.42,"h":206.5,"l":206.195,"n":38,"o":206.195,"t":"2026-10-20T15:15:00Z","v":1277,"vw":206.412122},{"c":206.4,"h":206.4,"l":206.15,"n":122,"o":206.27,"t":"2026-10-20T15:30:00Z","v":9931,"vw":206.226052},{"c":206.41,"h":206.41,"l":206.27,"n":60,"o":206.37,"t":"2026-10-20T15:45:00Z","v":3493,"vw":206.313306},{"c":206.2522,"h":206.3849,"l":206.2522,"n":30,"o":206.375,"t":"2026-10-20T16:00:00Z","v":2374,"vw":206.368065},{"c":206.0901,"h":206.28,"l":206.08,"n":200,"o":206.28,"t":"2026-10-20T16:15:00Z","v":22968,"vw":206.098227},{"c":206.31,"h":206.31,"l":206.195,"n":110,"o":206.22,"t":"2026-10-20T16:30:00Z","v":12703,"vw":206.254319},{"c":206.2324,"h":206.46,"l":206.2324,"n":68,"o":206.33,"t":"2026-10-20T16:45:00Z","v":3026,"vw":206.314023},{"c":206.2299,"h":206.255,"l":206.11,"n":46,"o":206.255,"t":"2026-10-20T17:00:00Z","v":3117,"vw":206.202258},{"c":206.26,"h":206.31,"l":206.21,"n":114,"o":206.21,"t":"2026-10-20T17:15:00Z","v":6518,"vw":206.262918},{"c":206.4649,"h":206.4649,"l":206.28,"n":69,"o":206.3212,"t":"2026-10-20T17:30:00Z","v":3960,"vw":206.338123},{"c":206.53,"h":206.6,"l":206.44,"n":78,"o":206.4574,"t":"2026-10-20T17:45:00Z","v":5000,"vw":206.507549},{"c":206.63,"h":206.63,"l":206.48,"n":108,"o":206.59,"t":"2026-10-20T18:00:00Z","v":11771,"vw":206.531252},{"c":206.58,"h":206.66,"l":206.5224,"n":60,"o":206.66,"t":"2026-10-20T18:15:00Z","v":3184,"vw":206.580298},{"c":206.5668,"h":206.7099,"l":206.5668,"n":60,"o":206.7,"t":"2026-10-20T18:30:00Z","v":3966,"vw":206.648223},{"c":206.63,"h":206.6952,"l":206.57,"n":55,"o":206.57,"t":"2026-10-20T18:45:00Z","v":4917,"vw":206.649637},{"c":206.73,"h":206.775,"l":206.7013,"n":129,"o":206.7175,"t":"2026-10-20T19:00:00Z","v":5656,"vw":206.735172},{"c":206.74,"h":206.7674,"l":206.6371,"n":273,"o":206.67,"t":"2026-10-20T19:15:00Z","v":8653,"vw":206.697444},{"c":206.8,"h":206.8,"l":206.655,"n":260,"o":206.75,"t":"2026-10-20T19:30:00Z","v":11512,"vw":206.718151},{"c":206.89,"h":206.91,"l":206.7001,"n":406,"o":206.8228,"t":"2026-10-20T19:45:00Z","v":24414,"vw":206.833156},{"c":206.9,"h":206.9,"l":206.9,"n":9,"o":206.9,"t":"2026-10-20T20:00:00Z","v":5536,"vw":206.9},{"c":206.9,"h":206.9,"l":206.9,"n":1,"o":206.9,"t":"2026-10-21T11:00:00Z","v":450,"vw":206.9},{"c":207.155,"h":207.59,"l":207.03,"n":173,"o":207.35,"t":"2026-10-21T13:30:00Z","v":16149,"vw":207.306927},{"c":207.44,"h":207.7063,"l":207.2101,"n":133,"o":207.2101,"t":"2026-10-21T13:45:00Z","v":9549,"vw":207.512984},{"c":207.1732,"h":207.31,"l":206.91,"n":121,"o":207.31,"t":"2026-10-21T14:00:00Z","v":4275,"vw":207.055857},{"c":207.215,"h":207.3499,"l":207.2,"n":88,"o":207.28,"t":"2026-10-21T14:15:00Z","v":5513,"vw":207.253908},{"c":207.5,"h":207.59,"l":207.3975,"n":95,"o":207.4,"t":"2026-10-21T14:30:00Z","v":3390,"vw":207.462013},{"c":207.435,"h":207.705,"l":207.435,"n":76,"o":207.63,"t":"2026-10-21T14:45:00Z","v":2826,"vw":207.620917},{"c":207.17,"h":207.4,"l":207.17,"n":57,"o":207.375,"t":"2026-10-21T15:00:00Z","v":2127,"vw":207.331812},{"c":207.23,"h":207.28,"l":207.2,"n":85,"o":207.24,"t":"2026-10-21T15:15:00Z","v":4885,"vw":207.237645},{"c":207.26,"h":207.32,"l":207.14,"n":157,"o":207.29,"t":"2026-10-21T15:30:00Z","v":16606,"vw":207.217477},{"c":207.4126,"h":207.433,"l":207.3,"n":80,"o":207.3,"t":"2026-10-21T15:45:00Z","v":3271,"vw":207.357988},{"c":207.4001,"h":207.43,"l":207.34,"n":113,"o":207.38,"t":"2026-10-21T16:00:00Z","v":6182,"vw":207.399889},{"c":207.4,"h":207.47,"l":207.38,"n":84,"o":207.46,"t":"2026-10-21T16:15:00Z","v":4188,"vw":207.445762},{"c":207.38,"h":207.54,"l":207.34,"n":271,"o":207.515,"t":"2026-10-21T16:30:00Z","v":24923,"vw":207.436345},{"c":207.44,"h":207.49,"l":207.31,"n":145,"o":207.345,"t":"2026-10-21T16:45:00Z","v":11162,"vw":207.402059},{"c":207.4461,"h":207.4461,"l":207.3,"n":66,"o":207.435,"t":"2026-10-21T17:00:00Z","v":3524,"vw":207.385717},{"c":207.55,"h":207.55,"l":207.47,"n":28,"o":207.49,"t":"2026-10-21T17:15:00Z","v":1187,"vw":207.490832},{"c":207.64,"h":207.67,"l":207.54,"n":75,"o":207.575,"t":"2026-10-21T17:30:00Z","v":3862,"vw":207.595722},{"c":207.695,"h":207.7686,"l":207.66,"n":124,"o":207.705,"t":"2026-10-21T17:45:00Z","v":2657,"vw":207.708274},{"c":207.79,"h":207.79,"l":207.62,"n":76,"o":207.67,"t":"2026-10-21T18:00:00Z","v":5814,"vw":207.685009},{"c":207.805,"h":207.87,"l":207.7403,"n":80,"o":207.86,"t":"2026-10-21T18:15:00Z","v":6473,"vw":207.78634},{"c":207.89,"h":207.89,"l":207.7601,"n":115,"o":207.7999,"t":"2026-10-21T18:30:00Z","v":11385,"vw":207.836949},{"c":207.6099,"h":207.91,"l":207.575,"n":156,"o":207.905,"t":"2026-10-21T18:45:00Z","v":12713,"vw":207.770942},{"c":207.12,"h":207.43,"l":207.11,"n":236,"o":207.42,"t":"2026-10-21T19:00:00Z","v":11502,"vw":207.243995},{"c":207.48,"h":207.5,"l":207.185,"n":225,"o":207.185,"t":"2026-10-21T19:15:00Z","v":10662,"vw":207.366389},{"c":207.495,"h":207.57,"l":207.43,"n":222,"o":207.57,"t":"2026-10-21T19:30:00Z","v":19048,"vw":207.48913},{"c":207.535,"h":207.77,"l":207.49,"n":205,"o":207.5651,"t":"2026-10-21T19:45:00Z","v":12496,"vw":207.612775},{"c":207.52,"h":207.52,"l":207.52,"n":7,"o":207.52,"t":"2026-10-21T20:00:00Z","v":1415,"vw":207.52},{"c":207.18,"h":207.45,"l":206.99,"n":148,"o":206.99,"t":"2026-10-22T13:30:00Z","v":14446,"vw":207.055562},{"c":207.62,"h":207.74,"l":207.04,"n":169,"o":207.065,"t":"2026-10-22T13:45:00Z","v":10258,"vw":207.46063},{"c":207.54,"h":207.8,"l":207.31,"n":169,"o":207.655,"t":"2026-10-22T14:00:00Z","v":8430,"vw":207.589448},{"c":207.15,"h":207.72,"l":207.15,"n":124,"o":207.5859,"t":"2026-10-22T14:15:00Z","v":8877,"vw":207.507933},{"c":206.965,"h":207.1666,"l":206.66,"n":292,"o":207.14,"t":"2026-10-22T14:30:00Z","v":293668,"vw":207.003529},{"c":207.34,"h":207.4,"l":207.06,"n":90,"o":207.17,"t":"2026-10-22T14:45:00Z","v":3994,"vw":207.251508},{"c":207.26,"h":207.44,"l":207.26,"n":162,"o":207.44,"t":"2026-10-22T15:00:00Z","v":8595,"vw":207.342705},{"c":207.44,"h":207.66,"l":207.27,"n":157,"o":207.27,"t":"2026-10-22T15:15:00Z","v":6508,"vw":207.472404},{"c":207.53,"h":207.56,"l":207.33,"n":153,"o":207.335,"t":"2026-10-22T15:30:00Z","v":12568,"vw":207.495699},{"c":207.98,"h":208.02,"l":207.605,"n":110,"o":207.605,"t":"2026-10-22T15:45:00Z","v":5377,"vw":207.887261},{"c":207.925,"h":208.1132,"l":207.925,"n":119,"o":207.94,"t":"2026-10-22T16:00:00Z","v":3948,"vw":208.001233},{"c":208.2,"h":208.2,"l":208.04,"n":92,"o":208.04,"t":"2026-10-22T16:15:00Z","v":4792,"vw":208.141477},{"c":207.86,"h":208.18,"l":207.83,"n":300,"o":208.1558,"t":"2026-10-22T16:30:00Z","v":24752,"vw":207.986563},{"c":208.2,"h":208.2,"l":207.8,"n":124,"o":207.8,"t":"2026-10-22T16:45:00Z","v":11332,"vw":207.949184},{"c":207.8691,"h":208.16,"l":207.7702,"n":60,"o":208.16,"t":"2026-10-22T17:00:00Z","v":3372,"vw":207.942616},{"c":207.97,"h":207.97,"l":207.81,"n":101,"o":207.88,"t":"2026-10-22T17:15:00Z","v":8437,"vw":207.879031},{"c":208.01,"h":208.14,"l":207.98,"n":51,"o":208.0201,"t":"2026-10-22T17:30:00Z","v":1793,"vw":208.043918},{"c":208.125,"h":208.125,"l":207.9,"n":79,"o":207.98,"t":"2026-10-22T17:45:00Z","v":3637,"vw":208.012341},{"c":208.052,"h":208.14,"l":207.78,"n":111,"o":208.09,"t":"2026-10-22T18:00:00Z","v":6609,"vw":208.048623},{"c":208.155,"h":208.29,"l":208.0718,"n":147,"o":208.13,"t":"2026-10-22T18:15:00Z","v":10710,"vw":208.19248},{"c":208.1,"h":208.13,"l":208.025,"n":136,"o":208.11,"t":"2026-10-22T18:30:00Z","v":9369,"vw":208.079852},{"c":208.23,"h":208.2925,"l":208.14,"n":129,"o":208.15,"t":"2026-10-22T18:45:00Z","v":8172,"vw":208.226852},{"c":208.44,"h":208.62,"l":208.13,"n":140,"o":208.205,"t":"2026-10-22T19:00:00Z","v":8567,"vw":208.396481},{"c":208.71,"h":208.715,"l":208.41,"n":256,"o":208.49,"t":"2026-10-22T19:15:00Z","v":15584,"vw":208.581519},{"c":208.805,"h":208.818,"l":208.6,"n":366,"o":208.69,"t":"2026-10-22T19:30:00Z","v":24650,"vw":208.7329},{"c":209.305,"h":209.33,"l":208.75,"n":491,"o":208.75,"t":"2026-10-22T19:45:00Z","v":21898,"vw":209.14069},{"c":209.3,"h":209.3,"l":209.3,"n":7,"o":209.3,"t":"2026-10-22T20:00:00Z","v":444,"vw":209.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":221.050576415104,"iv":0.1384878547999782,"gamma":0.021969803242540827,"theta":-0.02706361399263501,"vega":0.10314300430108872,"rho":0.013736295834138774,"breakevenPct":5.79339532494218},{"delta":0.15,"premium":0.7740546892957885,"strike":219.03842243543184,"iv":0.14081614658749506,"gamma":0.02558919149132763,"theta":-0.036693366175185635,"vega":0.12773402253767033,"rho":0.0212669688933011,"breakevenPct":5.022683767189493},{"delta":0.2,"premium":1.2143772070320589,"strike":217.97740432040467,"iv":0.15352298088045196,"gamma":0.027515473282676325,"theta":-0.047856670605872925,"vega":0.1508503276570761,"rho":0.028953650820039395,"breakevenPct":4.7261259089520875},{"delta":0.25,"premium":1.654699724768329,"strike":216.91638620537753,"iv":0.16622981517340887,"gamma":0.029441755074025022,"theta":-0.0590199750365602,"vega":0.17396663277648183,"rho":0.03664033274677768,"breakevenPct":4.429568050714682},{"delta":0.3,"premium":2.0950222425045992,"strike":215.85536809035037,"iv":0.17893664946636578,"gamma":0.03136803686537372,"theta":-0.07018327946724748,"vega":0.19708293789588757,"rho":0.04432701467351597,"breakevenPct":4.133010192477277},{"delta":0.35,"premium":2.479493870400396,"strike":214.70506129599605,"iv":0.18547141856810662,"gamma":0.034134871432437375,"theta":-0.07818699279315186,"vega":0.21687381747768808,"rho":0.05200180177613482,"breakevenPct":3.767107102912764},{"delta":0.4,"premium":2.631662735083321,"strike":213.18337264916678,"iv":0.16633447853961159,"gamma":0.04039784962375776,"theta":-0.07304889680571594,"vega":0.22283312618477474,"rho":0.05962711427738618,"breakevenPct":3.112773714405203},{"delta":0.45,"premium":2.783831599766246,"strike":211.66168400233755,"iv":0.14719753851111655,"gamma":0.04666082781507814,"theta":-0.06791080081828002,"vega":0.22879243489186138,"rho":0.06725242677863753,"breakevenPct":2.4584403258976417},{"delta":0.5,"premium":2.936000464449171,"strike":210.1399953555083,"iv":0.12806059848262155,"gamma":0.05292380600639852,"theta":-0.06277270483084411,"vega":0.23475174359894804,"rho":0.07487773927988889,"breakevenPct":1.8041069373900815},{"delta":0.55,"premium":3.387609533824045,"strike":209.2043463021381,"iv":0.1232446898002103,"gamma":0.0522428671573782,"theta":-0.06010399579390116,"vega":0.22492467577988084,"rho":0.08288405314498229,"breakevenPct":1.572840819857679},{"delta":0.6,"premium":3.8695583596214504,"strike":208.32807570977917,"iv":0.11987981072555205,"gamma":0.050858359621451105,"theta":-0.05768548895899054,"vega":0.21349810725552054,"rho":0.09092897067249138,"breakevenPct":1.3844405491641703},{"delta":0.65,"premium":4.351507185418857,"strike":207.45180511742026,"iv":0.1165149316508938,"gamma":0.04947385208552401,"theta":-0.05526698212407992,"vega":0.20207153873116018,"rho":0.0989738882000005,"breakevenPct":1.1960402784706612},{"delta":0.7,"premium":4.833456011216263,"strike":206.57553452506133,"iv":0.11315005257623555,"gamma":0.048089344549596916,"theta":-0.052848475289169305,"vega":0.19064497020679988,"rho":0.1070188057275096,"breakevenPct":1.0076400077771526},{"delta":0.75,"premium":5.31540483701367,"strike":205.69926393270242,"iv":0.1097851735015773,"gamma":0.04670483701366982,"theta":-0.05042996845425868,"vega":0.17921840168243955,"rho":0.11506372325501871,"breakevenPct":0.8192397370836433},{"delta":0.8,"premium":6.276413834790934,"strike":204.32844990121444,"iv":0.11252768258104409,"gamma":0.042940081181224825,"theta":-0.04662203843775142,"vega":0.16422322352919821,"rho":0.12321810106872622,"breakevenPct":0.6234418232228177},{"delta":0.85,"premium":9.129947670389612,"strike":201.003944461682,"iv":0.13939739832878706,"gamma":0.02977216623679329,"theta":-0.03732519902067925,"vega":0.1351302707034468,"rho":0.13180490120117783,"breakevenPct":0.39841955665150425},{"delta":0.9,"premium":11.693516759244346,"strike":198.07288160097502,"iv":0.15609809207914238,"gamma":0.019112713859199684,"theta":-0.028678729442697438,"vega":0.10323904140713688,"rho":0.13953337879665687,"breakevenPct":0.2228372480742339}],"put":[{"delta":0.1,"premium":1.4607906299282676,"strike":182.50432751916895,"iv":0.422533879182153,"gamma":0.0068591898375015585,"theta":-0.07732601443942802,"vega":0.10061231664973004,"rho":-0.01860815222151313,"breakevenPct":13.500460158031212},{"delta":0.15,"premium":2.45,"strike":182.7454906421807,"iv":0.5090952228449538,"gamma":0.007964308706862417,"theta":-0.11551237033233532,"vega":0.13687068492508608,"rho":-0.027819463180389633,"breakevenPct":13.857864002780362},{"delta":0.2,"premium":2.451430573030828,"strike":194.0572229212331,"iv":0.35548389581345186,"gamma":0.013381812634011173,"theta":-0.09603265062660708,"vega":0.1647872144510869,"rho":-0.03678014049033532,"breakevenPct":8.453993144671632},{"delta":0.25,"premium":2.45,"strike":200.13691492170935,"iv":0.26919923067293977,"gamma":0.020129680167109042,"theta":-0.08033252228684064,"vega":0.18690238600847647,"rho":-0.045944775860519975,"breakevenPct":5.548535632245891},{"delta":0.3,"premium":2.45,"strike":203.6611754161425,"iv":0.21555625156836294,"gamma":0.028073452484542835,"theta":-0.06743919840886195,"vega":0.2037770505127683,"rho":-0.05523813206452313,"breakevenPct":3.864703575660539},{"delta":0.35,"premium":2.727146034182436,"strike":205.89401946510463,"iv":0.19049720825589034,"gamma":0.03268412563269892,"theta":-0.06155039400029885,"vega":0.21467774114515348,"rho":-0.06420630930564303,"breakevenPct":2.930304141938751},{"delta":0.4,"premium":3.174075095213884,"strike":207.33572611359318,"iv":0.18294903119974906,"gamma":0.03525290174481307,"theta":-0.05995264329794673,"vega":0.22191870282171478,"rho":-0.07297527796436772,"breakevenPct":2.4550162358436283},{"delta":0.45,"premium":3.6210041562453323,"strike":208.77743276208173,"iv":0.17540085414360782,"gamma":0.03782167785692721,"theta":-0.05835489259559461,"vega":0.22915966449827604,"rho":-0.0817442466230924,"breakevenPct":1.9797283297485062},{"delta":0.5,"premium":4.15805109922757,"strike":210.22578728461082,"iv":0.1699934640522876,"gamma":0.03966131907308378,"theta":-0.05693226381461676,"vega":0.23442846108140228,"rho":-0.09053086305350352,"breakevenPct":1.5443209816611403},{"delta":0.55,"premium":5.197860962566846,"strike":211.71122994652407,"iv":0.1765294117647059,"gamma":0.0374331550802139,"theta":-0.05648663101604278,"vega":0.22869465240641712,"rho":-0.09941593547332332,"breakevenPct":1.3314051677223082},{"delta":0.6,"premium":6.23767082590612,"strike":213.19667260843732,"iv":0.18306535947712418,"gamma":0.035204991087344026,"theta":-0.05604099821746881,"vega":0.22296084373143196,"rho":-0.10830100789314309,"breakevenPct":1.1184893537834768},{"delta":0.65,"premium":7.2774806892453965,"strike":214.68211527035058,"iv":0.1896013071895425,"gamma":0.03297682709447415,"theta":-0.05559536541889483,"vega":0.2172270350564468,"rho":-0.11718608031296288,"breakevenPct":0.9055735398446447},{"delta":0.7,"premium":8.43633355393779,"strike":216.30046326935803,"iv":0.18871118464592984,"gamma":0.030575314361350102,"theta":-0.049023692918596956,"vega":0.20122673726009266,"rho":-0.12614301028603808,"breakevenPct":0.6860345363496219},{"delta":0.75,"premium":9.627597617471874,"strike":217.95499669093317,"iv":0.18579920582395765,"gamma":0.028126604897418927,"theta":-0.04078411647915287,"vega":0.18243123759099933,"rho":-0.13511950452933807,"breakevenPct":0.4646922725937524},{"delta":0.8,"premium":10.818861681005957,"strike":219.60953011250828,"iv":0.18288722700198543,"gamma":0.025677895433487752,"theta":-0.03254454003970879,"vega":0.163635737921906,"rho":-0.14409599877263807,"breakevenPct":0.24335000883788294},{"delta":0.85,"premium":17.625,"strike":226.525,"iv":0.25014499999999995,"gamma":0.015919000000000003,"theta":-0.038064,"vega":0.137418,"rho":-0.1567822678619675,"breakevenPct":0.19111323459149815},{"delta":0.9,"premium":39.35396825396826,"strike":248.25396825396825,"iv":0.4419968253968255,"gamma":0.006749206349206348,"theta":-0.05435238095238096,"vega":0.10354126984126984,"rho":-0.18130633335003174,"breakevenPct":0.19111323459149815}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":221.050576415104,"iv":0.1384878547999782,"gamma":0.021969803242540827,"theta":-0.02706361399263501,"vega":0.10314300430108872,"rho":0.013736295834138774,"breakevenPct":5.79339532494218},{"delta":0.15,"premium":0.7740546892957885,"strike":219.03842243543184,"iv":0.14081614658749506,"gamma":0.02558919149132763,"theta":-0.036693366175185635,"vega":0.12773402253767033,"rho":0.0212669688933011,"breakevenPct":5.022683767189493},{"delta":0.2,"premium":1.2143772070320589,"strike":217.97740432040467,"iv":0.15352298088045196,"gamma":0.027515473282676325,"theta":-0.047856670605872925,"vega":0.1508503276570761,"rho":0.028953650820039395,"breakevenPct":4.7261259089520875},{"delta":0.25,"premium":1.654699724768329,"strike":216.91638620537753,"iv":0.16622981517340887,"gamma":0.029441755074025022,"theta":-0.0590199750365602,"vega":0.17396663277648183,"rho":0.03664033274677768,"breakevenPct":4.429568050714682},{"delta":0.3,"premium":2.0950222425045992,"strike":215.85536809035037,"iv":0.17893664946636578,"gamma":0.03136803686537372,"theta":-0.07018327946724748,"vega":0.19708293789588757,"rho":0.04432701467351597,"breakevenPct":4.133010192477277},{"delta":0.35,"premium":2.479493870400396,"strike":214.70506129599605,"iv":0.18547141856810662,"gamma":0.034134871432437375,"theta":-0.07818699279315186,"vega":0.21687381747768808,"rho":0.05200180177613482,"breakevenPct":3.767107102912764},{"delta":0.4,"premium":2.631662735083321,"strike":213.18337264916678,"iv":0.16633447853961159,"gamma":0.04039784962375776,"theta":-0.07304889680571594,"vega":0.22283312618477474,"rho":0.05962711427738618,"breakevenPct":3.112773714405203},{"delta":0.45,"premium":2.783831599766246,"strike":211.66168400233755,"iv":0.14719753851111655,"gamma":0.04666082781507814,"theta":-0.06791080081828002,"vega":0.22879243489186138,"rho":0.06725242677863753,"breakevenPct":2.4584403258976417},{"delta":0.5,"premium":2.936000464449171,"strike":210.1399953555083,"iv":0.12806059848262155,"gamma":0.05292380600639852,"theta":-0.06277270483084411,"vega":0.23475174359894804,"rho":0.07487773927988889,"breakevenPct":1.8041069373900815},{"delta":0.55,"premium":3.387609533824045,"strike":209.2043463021381,"iv":0.1232446898002103,"gamma":0.0522428671573782,"theta":-0.06010399579390116,"vega":0.22492467577988084,"rho":0.08288405314498229,"breakevenPct":1.572840819857679},{"delta":0.6,"premium":3.8695583596214504,"strike":208.32807570977917,"iv":0.11987981072555205,"gamma":0.050858359621451105,"theta":-0.05768548895899054,"vega":0.21349810725552054,"rho":0.09092897067249138,"breakevenPct":1.3844405491641703},{"delta":0.65,"premium":4.351507185418857,"strike":207.45180511742026,"iv":0.1165149316508938,"gamma":0.04947385208552401,"theta":-0.05526698212407992,"vega":0.20207153873116018,"rho":0.0989738882000005,"breakevenPct":1.1960402784706612},{"delta":0.7,"premium":4.833456011216263,"strike":206.57553452506133,"iv":0.11315005257623555,"gamma":0.048089344549596916,"theta":-0.052848475289169305,"vega":0.19064497020679988,"rho":0.1070188057275096,"breakevenPct":1.0076400077771526},{"delta":0.75,"premium":5.31540483701367,"strike":205.69926393270242,"iv":0.1097851735015773,"gamma":0.04670483701366982,"theta":-0.05042996845425868,"vega":0.17921840168243955,"rho":0.11506372325501871,"breakevenPct":0.8192397370836433},{"delta":0.8,"premium":6.276413834790934,"strike":204.32844990121444,"iv":0.11252768258104409,"gamma":0.042940081181224825,"theta":-0.04662203843775142,"vega":0.16422322352919821,"rho":0.12321810106872622,"breakevenPct":0.6234418232228177},{"delta":0.85,"premium":9.129947670389612,"strike":201.003944461682,"iv":0.13939739832878706,"gamma":0.02977216623679329,"theta":-0.03732519902067925,"vega":0.1351302707034468,"rho":0.13180490120117783,"breakevenPct":0.39841955665150425},{"delta":0.9,"premium":11.693516759244346,"strike":198.07288160097502,"iv":0.15609809207914238,"gamma":0.019112713859199684,"theta":-0.028678729442697438,"vega":0.10323904140713688,"rho":0.13953337879665687,"breakevenPct":0.2228372480742339}],"put":[{"delta":0.1,"premium":1.4607906299282676,"strike":182.50432751916895,"iv":0.422533879182153,"gamma":0.0068591898375015585,"theta":-0.07732601443942802,"vega":0.10061231664973004,"rho":-0.01860815222151313,"breakevenPct":13.500460158031212},{"delta":0.15,"premium":2.45,"strike":182.7454906421807,"iv":0.5090952228449538,"gamma":0.007964308706862417,"theta":-0.11551237033233532,"vega":0.13687068492508608,"rho":-0.027819463180389633,"breakevenPct":13.857864002780362},{"delta":0.2,"premium":2.451430573030828,"strike":194.0572229212331,"iv":0.35548389581345186,"gamma":0.013381812634011173,"theta":-0.09603265062660708,"vega":0.1647872144510869,"rho":-0.03678014049033532,"breakevenPct":8.453993144671632},{"delta":0.25,"premium":2.45,"strike":200.13691492170935,"iv":0.26919923067293977,"gamma":0.020129680167109042,"theta":-0.08033252228684064,"vega":0.18690238600847647,"rho":-0.045944775860519975,"breakevenPct":5.548535632245891},{"delta":0.3,"premium":2.45,"strike":203.6611754161425,"iv":0.21555625156836294,"gamma":0.028073452484542835,"theta":-0.06743919840886195,"vega":0.2037770505127683,"rho":-0.05523813206452313,"breakevenPct":3.864703575660539},{"delta":0.35,"premium":2.727146034182436,"strike":205.89401946510463,"iv":0.19049720825589034,"gamma":0.03268412563269892,"theta":-0.06155039400029885,"vega":0.21467774114515348,"rho":-0.06420630930564303,"breakevenPct":2.930304141938751},{"delta":0.4,"premium":3.174075095213884,"strike":207.33572611359318,"iv":0.18294903119974906,"gamma":0.03525290174481307,"theta":-0.05995264329794673,"vega":0.22191870282171478,"rho":-0.07297527796436772,"breakevenPct":2.4550162358436283},{"delta":0.45,"premium":3.6210041562453323,"strike":208.77743276208173,"iv":0.17540085414360782,"gamma":0.03782167785692721,"theta":-0.05835489259559461,"vega":0.22915966449827604,"rho":-0.0817442466230924,"breakevenPct":1.9797283297485062},{"delta":0.5,"premium":4.15805109922757,"strike":210.22578728461082,"iv":0.1699934640522876,"gamma":0.03966131907308378,"theta":-0.05693226381461676,"vega":0.23442846108140228,"rho":-0.09053086305350352,"breakevenPct":1.5443209816611403},{"delta":0.55,"premium":5.197860962566846,"strike":211.71122994652407,"iv":0.1765294117647059,"gamma":0.0374331550802139,"theta":-0.05648663101604278,"vega":0.22869465240641712,"rho":-0.09941593547332332,"breakevenPct":1.3314051677223082},{"delta":0.6,"premium":6.23767082590612,"strike":213.19667260843732,"iv":0.18306535947712418,"gamma":0.035204991087344026,"theta":-0.05604099821746881,"vega":0.22296084373143196,"rho":-0.10830100789314309,"breakevenPct":1.1184893537834768},{"delta":0.65,"premium":7.2774806892453965,"strike":214.68211527035058,"iv":0.1896013071895425,"gamma":0.03297682709447415,"theta":-0.05559536541889483,"vega":0.2172270350564468,"rho":-0.11718608031296288,"breakevenPct":0.9055735398446447},{"delta":0.7,"premium":8.43633355393779,"strike":216.30046326935803,"iv":0.18871118464592984,"gamma":0.030575314361350102,"theta":-0.049023692918596956,"vega":0.20122673726009266,"rho":-0.12614301028603808,"breakevenPct":0.6860345363496219},{"delta":0.75,"premium":9.627597617471874,"strike":217.95499669093317,"iv":0.18579920582395765,"gamma":0.028126604897418927,"theta":-0.04078411647915287,"vega":0.18243123759099933,"rho":-0.13511950452933807,"breakevenPct":0.4646922725937524},{"delta":0.8,"premium":10.818861681005957,"strike":219.60953011250828,"iv":0.18288722700198543,"gamma":0.025677895433487752,"theta":-0.03254454003970879,"vega":0.163635737921906,"rho":-0.14409599877263807,"breakevenPct":0.24335000883788294},{"delta":0.85,"premium":17.625,"strike":226.525,"iv":0.25014499999999995,"gamma":0.015919000000000003,"theta":-0.038064,"vega":0.137418,"rho":-0.1567822678619675,"breakevenPct":0.19111323459149815},{"delta":0.9,"premium":39.35396825396826,"strike":248.25396825396825,"iv":0.4419968253968255,"gamma":0.006749206349206348,"theta":-0.05435238095238096,"vega":0.10354126984126984,"rho":-0.18130633335003174,"breakevenPct":0.19111323459149815}]}},"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"}}