{"symbol":"WDFC","url":"https://intraalpha.com/companies/WDFC","capturedAt":"2026-10-22T22:56:17.120Z","state":"ready","quote":{"symbol":"WDFC","last_price":210.18,"prev_close":192.56,"regular_close":210.18,"change":17.62,"change_pct":9.1504,"regular_change":17.62,"regular_change_pct":9.1504,"extended_change":0,"extended_change_pct":0,"bid":207.24,"ask":213.8,"bid_size":100,"ask_size":100,"volume":322868,"vwap":206.145932,"open":193.292,"high":211,"low":191.5,"close":210.18,"trade_count":12119,"last_trade_at":"2026-10-22T20:00:02.024716582Z","last_quote_at":"2026-10-22T22:35:55.327792489Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:13.853123458-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WDFC","fetched_at":"2026-10-22T22:56:16.737427+00:00","name":"WD-40 Company","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"WD-40 Company develops and sells maintenance products and cleaning and home care products in America, Europe, the Middle East, Africa and Asia-Pacific. The company is headquartered in San Diego, California.","fiscal_year_end":"August","latest_quarter":"2026-08-31","market_cap":2584366000,"ebitda":126562000,"pe_ratio":29.26,"peg_ratio":3.756,"book_value":20.74,"dividend_per_share":4,"dividend_yield":0.0199,"eps":6.58,"revenue_ttm":674684000,"gross_profit_ttm":376625000,"profit_margin":0.132,"operating_margin_ttm":0.207,"return_on_assets_ttm":0.154,"return_on_equity_ttm":0.333,"quarterly_earnings_growth":0.455,"quarterly_revenue_growth":0.243,"analyst_target_price":271.67,"analyst_number":0,"beta":0.259,"fifty_two_week_high":296.19,"fifty_two_week_low":172.06,"fifty_day_ma":206.21,"two_hundred_day_ma":218.76,"shares_outstanding":13421100,"forward_pe":52.63,"price_to_sales":3.83,"price_to_book":9.61,"ev_to_revenue":4.054,"ev_to_ebitda":21.33},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:16.737427+00:00"},"optionObservedAt":"2026-10-22T19:55:05.372Z","bars":[{"c":206.19,"h":206.19,"l":205.97,"n":4,"o":205.97,"t":"2026-10-15T12:45:00Z","v":258,"vw":206.082683},{"c":205.485,"h":206.71,"l":205.33,"n":77,"o":206.18,"t":"2026-10-15T13:30:00Z","v":3593,"vw":205.687899},{"c":205.07,"h":205.07,"l":205.07,"n":5,"o":205.07,"t":"2026-10-15T13:40:00Z","v":160,"vw":205.07},{"c":203.69,"h":205.255,"l":203.69,"n":188,"o":205.255,"t":"2026-10-15T13:45:00Z","v":3356,"vw":204.182693},{"c":203.12,"h":203.12,"l":203.12,"n":15,"o":203.12,"t":"2026-10-15T13:50:00Z","v":265,"vw":203.12},{"c":204.64,"h":204.64,"l":204.35,"n":51,"o":204.35,"t":"2026-10-15T13:55:00Z","v":1842,"vw":204.397757},{"c":204.845,"h":204.845,"l":204.845,"n":11,"o":204.845,"t":"2026-10-15T14:00:00Z","v":197,"vw":204.845},{"c":204.14,"h":204.86,"l":204.14,"n":108,"o":204.63,"t":"2026-10-15T14:05:00Z","v":2700,"vw":204.556295},{"c":204.41,"h":204.72,"l":204.18,"n":150,"o":204.53,"t":"2026-10-15T14:10:00Z","v":2843,"vw":204.4775},{"c":204.38,"h":204.64,"l":204.38,"n":47,"o":204.415,"t":"2026-10-15T14:15:00Z","v":2003,"vw":204.504658},{"c":204.265,"h":204.51,"l":204.265,"n":96,"o":204.365,"t":"2026-10-15T14:20:00Z","v":2398,"vw":204.388333},{"c":204.52,"h":204.66,"l":204.265,"n":56,"o":204.265,"t":"2026-10-15T14:25:00Z","v":1432,"vw":204.495},{"c":205,"h":205.06,"l":205,"n":60,"o":205.06,"t":"2026-10-15T14:30:00Z","v":1345,"vw":205.03},{"c":204.54,"h":204.7225,"l":204.54,"n":27,"o":204.7225,"t":"2026-10-15T14:35:00Z","v":376,"vw":204.63125},{"c":204.75,"h":204.75,"l":204.54,"n":32,"o":204.54,"t":"2026-10-15T14:40:00Z","v":375,"vw":204.68},{"c":204.675,"h":204.68,"l":204.6475,"n":28,"o":204.675,"t":"2026-10-15T14:50:00Z","v":893,"vw":204.672813},{"c":204.18,"h":204.515,"l":204.18,"n":130,"o":204.46,"t":"2026-10-15T14:55:00Z","v":1546,"vw":204.385},{"c":204.57,"h":204.77,"l":204.05,"n":64,"o":204.05,"t":"2026-10-15T15:00:00Z","v":2198,"vw":204.485},{"c":204.73,"h":205.03,"l":204.25,"n":157,"o":204.575,"t":"2026-10-15T15:05:00Z","v":5219,"vw":204.452058},{"c":204.95,"h":204.95,"l":204.66,"n":79,"o":204.7,"t":"2026-10-15T15:15:00Z","v":1247,"vw":204.742},{"c":204.31,"h":204.47,"l":204.31,"n":53,"o":204.47,"t":"2026-10-15T15:20:00Z","v":1161,"vw":204.438},{"c":204.1425,"h":204.18,"l":203.555,"n":185,"o":203.8,"t":"2026-10-15T15:25:00Z","v":7091,"vw":204.072689},{"c":202.92,"h":204.3,"l":202.92,"n":164,"o":204.3,"t":"2026-10-15T15:30:00Z","v":5039,"vw":203.950055},{"c":203.01,"h":203.42,"l":203.01,"n":34,"o":203.28,"t":"2026-10-15T15:35:00Z","v":1539,"vw":203.136666},{"c":203.45,"h":203.45,"l":203.45,"n":31,"o":203.45,"t":"2026-10-15T15:40:00Z","v":357,"vw":203.45},{"c":203.365,"h":203.365,"l":203.365,"n":10,"o":203.365,"t":"2026-10-15T15:45:00Z","v":230,"vw":203.365},{"c":203.185,"h":203.34,"l":203.185,"n":15,"o":203.34,"t":"2026-10-15T15:55:00Z","v":326,"vw":203.2625},{"c":203.65,"h":203.65,"l":203.345,"n":40,"o":203.345,"t":"2026-10-15T16:00:00Z","v":1990,"vw":203.601266},{"c":203.735,"h":203.98,"l":203.735,"n":44,"o":203.92,"t":"2026-10-15T16:05:00Z","v":938,"vw":203.887},{"c":202.99,"h":203.475,"l":202.99,"n":63,"o":203.475,"t":"2026-10-15T16:15:00Z","v":726,"vw":203.2325},{"c":204.02,"h":204.02,"l":203.34,"n":70,"o":203.34,"t":"2026-10-15T16:25:00Z","v":1055,"vw":203.546},{"c":204.29,"h":204.29,"l":204.29,"n":14,"o":204.29,"t":"2026-10-15T16:30:00Z","v":279,"vw":204.29},{"c":204.35,"h":204.46,"l":204.29,"n":108,"o":204.41,"t":"2026-10-15T16:35:00Z","v":2135,"vw":204.396},{"c":204.135,"h":204.34,"l":204.135,"n":23,"o":204.34,"t":"2026-10-15T16:45:00Z","v":539,"vw":204.228333},{"c":203.565,"h":204.19,"l":203.565,"n":98,"o":204.135,"t":"2026-10-15T16:50:00Z","v":1289,"vw":203.975902},{"c":203.8,"h":203.8,"l":203.8,"n":10,"o":203.8,"t":"2026-10-15T17:00:00Z","v":268,"vw":203.8},{"c":202.84,"h":202.84,"l":202.84,"n":27,"o":202.84,"t":"2026-10-15T17:15:00Z","v":525,"vw":202.84},{"c":203.02,"h":203.03,"l":202.92,"n":90,"o":203.02,"t":"2026-10-15T17:20:00Z","v":1752,"vw":202.994185},{"c":203.02,"h":203.02,"l":203.02,"n":10,"o":203.02,"t":"2026-10-15T17:25:00Z","v":135,"vw":203.02},{"c":203.005,"h":203.005,"l":203.005,"n":5,"o":203.005,"t":"2026-10-15T17:30:00Z","v":219,"vw":203.005},{"c":203.1,"h":203.1,"l":203.1,"n":17,"o":203.1,"t":"2026-10-15T17:35:00Z","v":262,"vw":203.1},{"c":203.21,"h":203.21,"l":203.04,"n":95,"o":203.04,"t":"2026-10-15T17:40:00Z","v":1900,"vw":203.125532},{"c":203.215,"h":203.215,"l":203.13,"n":28,"o":203.13,"t":"2026-10-15T17:45:00Z","v":490,"vw":203.174906},{"c":203.035,"h":203.035,"l":202.89,"n":10,"o":202.89,"t":"2026-10-15T17:55:00Z","v":298,"vw":202.982653},{"c":202.97,"h":203,"l":202.77,"n":158,"o":202.86,"t":"2026-10-15T18:15:00Z","v":3849,"vw":202.857011},{"c":202.81,"h":202.81,"l":202.81,"n":17,"o":202.81,"t":"2026-10-15T18:25:00Z","v":203,"vw":202.81},{"c":202.835,"h":202.835,"l":202.835,"n":12,"o":202.835,"t":"2026-10-15T18:35:00Z","v":263,"vw":202.835},{"c":202.5,"h":202.58,"l":202.5,"n":62,"o":202.58,"t":"2026-10-15T18:40:00Z","v":878,"vw":202.55},{"c":202.45,"h":202.45,"l":202.45,"n":28,"o":202.45,"t":"2026-10-15T18:45:00Z","v":261,"vw":202.45},{"c":201.78,"h":201.78,"l":201.78,"n":57,"o":201.78,"t":"2026-10-15T18:55:00Z","v":886,"vw":201.78},{"c":201.655,"h":201.74,"l":201.655,"n":85,"o":201.74,"t":"2026-10-15T19:00:00Z","v":1870,"vw":201.700259},{"c":202.06,"h":202.06,"l":201.3,"n":151,"o":201.38,"t":"2026-10-15T19:10:00Z","v":3331,"vw":201.727857},{"c":201.855,"h":202.27,"l":201.855,"n":55,"o":202.27,"t":"2026-10-15T19:15:00Z","v":836,"vw":202.04625},{"c":201.895,"h":201.895,"l":201.75,"n":48,"o":201.75,"t":"2026-10-15T19:30:00Z","v":624,"vw":201.8225},{"c":201.6,"h":201.6,"l":201.6,"n":36,"o":201.6,"t":"2026-10-15T19:35:00Z","v":425,"vw":201.6},{"c":201.165,"h":201.58,"l":201.165,"n":99,"o":201.58,"t":"2026-10-15T19:40:00Z","v":1534,"vw":201.375},{"c":200.995,"h":201.02,"l":200.49,"n":233,"o":201.02,"t":"2026-10-15T19:45:00Z","v":6327,"vw":200.770275},{"c":200.25,"h":200.54,"l":200.25,"n":183,"o":200.39,"t":"2026-10-15T19:50:00Z","v":4545,"vw":200.370412},{"c":201.1,"h":201.345,"l":200.01,"n":760,"o":200.58,"t":"2026-10-15T19:55:00Z","v":15539,"vw":200.784073},{"c":201.08,"h":201.08,"l":201.08,"n":33,"o":201.08,"t":"2026-10-15T20:00:00Z","v":27744,"vw":201.08},{"c":201.08,"h":201.08,"l":201.08,"n":1,"o":201.08,"t":"2026-10-15T20:40:00Z","v":127,"vw":201.08},{"c":201.08,"h":201.08,"l":201.08,"n":11,"o":201.08,"t":"2026-10-16T13:30:00Z","v":1684,"vw":201.08},{"c":202.23,"h":202.23,"l":202.23,"n":10,"o":202.23,"t":"2026-10-16T13:45:00Z","v":369,"vw":202.23},{"c":203.11,"h":203.11,"l":202.8,"n":71,"o":202.8,"t":"2026-10-16T13:50:00Z","v":1048,"vw":202.955},{"c":202.925,"h":202.925,"l":202.925,"n":9,"o":202.925,"t":"2026-10-16T13:55:00Z","v":170,"vw":202.925},{"c":201.73,"h":201.85,"l":201.73,"n":52,"o":201.85,"t":"2026-10-16T14:05:00Z","v":1075,"vw":201.791667},{"c":201.01,"h":201.825,"l":201.01,"n":159,"o":201.79,"t":"2026-10-16T14:20:00Z","v":4414,"vw":201.766724},{"c":201.1,"h":201.11,"l":201.1,"n":24,"o":201.11,"t":"2026-10-16T14:25:00Z","v":1337,"vw":201.103608},{"c":200.79,"h":201.3155,"l":200.79,"n":71,"o":201.3155,"t":"2026-10-16T14:35:00Z","v":1048,"vw":201.023556},{"c":200.41,"h":200.41,"l":199.71,"n":104,"o":200,"t":"2026-10-16T14:45:00Z","v":2558,"vw":200.117044},{"c":200.83,"h":201.04,"l":199.89,"n":107,"o":199.89,"t":"2026-10-16T14:50:00Z","v":2932,"vw":200.68722},{"c":200.61,"h":200.61,"l":200.61,"n":24,"o":200.61,"t":"2026-10-16T14:55:00Z","v":466,"vw":200.61},{"c":200.84,"h":200.84,"l":200.84,"n":12,"o":200.84,"t":"2026-10-16T15:05:00Z","v":300,"vw":200.84},{"c":201.13,"h":201.13,"l":201.07,"n":42,"o":201.07,"t":"2026-10-16T15:10:00Z","v":647,"vw":201.11},{"c":200.57,"h":200.57,"l":200.57,"n":25,"o":200.57,"t":"2026-10-16T15:15:00Z","v":521,"vw":200.57},{"c":200.795,"h":200.795,"l":200.795,"n":6,"o":200.795,"t":"2026-10-16T15:35:00Z","v":214,"vw":200.795},{"c":200.93,"h":201.46,"l":200.78,"n":271,"o":201.26,"t":"2026-10-16T15:40:00Z","v":10386,"vw":201.17835},{"c":200.5,"h":200.64,"l":200.5,"n":73,"o":200.64,"t":"2026-10-16T15:45:00Z","v":1326,"vw":200.574579},{"c":200.4,"h":200.4,"l":200.4,"n":9,"o":200.4,"t":"2026-10-16T15:50:00Z","v":148,"vw":200.4},{"c":200.5583,"h":200.5583,"l":200.5583,"n":5,"o":200.5583,"t":"2026-10-16T15:55:00Z","v":146,"vw":200.5583},{"c":200.33,"h":200.33,"l":200.31,"n":18,"o":200.31,"t":"2026-10-16T16:00:00Z","v":444,"vw":200.32},{"c":200.03,"h":200.12,"l":200.03,"n":114,"o":200.12,"t":"2026-10-16T16:10:00Z","v":2914,"vw":200.048333},{"c":199.46,"h":200.02,"l":199.46,"n":96,"o":200.02,"t":"2026-10-16T16:15:00Z","v":3133,"vw":199.779601},{"c":199.69,"h":199.89,"l":199.69,"n":30,"o":199.87,"t":"2026-10-16T16:20:00Z","v":1177,"vw":199.8325},{"c":199.26,"h":200.22,"l":199.26,"n":256,"o":199.6196,"t":"2026-10-16T16:25:00Z","v":32752,"vw":199.736088},{"c":198.84,"h":199.155,"l":198.8,"n":115,"o":199.12,"t":"2026-10-16T16:30:00Z","v":1644,"vw":199.012143},{"c":198.7014,"h":198.7014,"l":198.7014,"n":17,"o":198.7014,"t":"2026-10-16T16:35:00Z","v":172,"vw":198.7014},{"c":198.68,"h":198.68,"l":198.68,"n":22,"o":198.68,"t":"2026-10-16T16:45:00Z","v":403,"vw":198.68},{"c":198.6601,"h":198.6601,"l":198.6601,"n":14,"o":198.6601,"t":"2026-10-16T16:55:00Z","v":280,"vw":198.6601},{"c":199.27,"h":199.27,"l":198.71,"n":89,"o":198.71,"t":"2026-10-16T17:00:00Z","v":1471,"vw":198.98},{"c":199.32,"h":199.46,"l":199,"n":107,"o":199.455,"t":"2026-10-16T17:05:00Z","v":2151,"vw":199.272627},{"c":199,"h":199,"l":199,"n":64,"o":199,"t":"2026-10-16T17:10:00Z","v":1304,"vw":199},{"c":198.68,"h":198.68,"l":198.68,"n":50,"o":198.68,"t":"2026-10-16T17:15:00Z","v":684,"vw":198.68},{"c":198.49,"h":198.908,"l":198.315,"n":61,"o":198.908,"t":"2026-10-16T17:20:00Z","v":1415,"vw":198.531444},{"c":198.98,"h":199,"l":198.54,"n":159,"o":198.545,"t":"2026-10-16T17:30:00Z","v":9313,"vw":198.604841},{"c":198.78,"h":198.78,"l":198.78,"n":26,"o":198.78,"t":"2026-10-16T17:35:00Z","v":359,"vw":198.78},{"c":199.2,"h":199.32,"l":199.2,"n":42,"o":199.32,"t":"2026-10-16T17:40:00Z","v":580,"vw":199.26},{"c":198.995,"h":198.995,"l":198.995,"n":12,"o":198.995,"t":"2026-10-16T17:50:00Z","v":335,"vw":198.995},{"c":198.55,"h":198.56,"l":198.55,"n":61,"o":198.55,"t":"2026-10-16T18:00:00Z","v":809,"vw":198.553333},{"c":198.8,"h":198.8,"l":198.8,"n":13,"o":198.8,"t":"2026-10-16T18:10:00Z","v":170,"vw":198.8},{"c":198.08,"h":198.08,"l":198.08,"n":61,"o":198.08,"t":"2026-10-16T18:15:00Z","v":641,"vw":198.08},{"c":198.45,"h":198.45,"l":198.45,"n":36,"o":198.45,"t":"2026-10-16T18:25:00Z","v":683,"vw":198.45},{"c":198.58,"h":198.58,"l":198.195,"n":37,"o":198.195,"t":"2026-10-16T18:30:00Z","v":869,"vw":198.396072},{"c":198.485,"h":198.795,"l":198.44,"n":58,"o":198.54,"t":"2026-10-16T18:40:00Z","v":2375,"vw":198.563056},{"c":198.26,"h":198.26,"l":198.11,"n":69,"o":198.25,"t":"2026-10-16T18:45:00Z","v":1966,"vw":198.185},{"c":198.44,"h":198.44,"l":198.44,"n":36,"o":198.44,"t":"2026-10-16T18:55:00Z","v":916,"vw":198.44},{"c":198.326,"h":198.326,"l":198.326,"n":12,"o":198.326,"t":"2026-10-16T19:00:00Z","v":166,"vw":198.326},{"c":198.62,"h":198.62,"l":198.48,"n":124,"o":198.48,"t":"2026-10-16T19:10:00Z","v":1753,"vw":198.575},{"c":198.66,"h":198.92,"l":198.66,"n":58,"o":198.91,"t":"2026-10-16T19:30:00Z","v":959,"vw":198.77087},{"c":198.28,"h":198.28,"l":198.28,"n":53,"o":198.28,"t":"2026-10-16T19:35:00Z","v":1287,"vw":198.28},{"c":198.88,"h":198.88,"l":198.85,"n":73,"o":198.85,"t":"2026-10-16T19:40:00Z","v":906,"vw":198.864925},{"c":199.43,"h":199.83,"l":199.18,"n":129,"o":199.18,"t":"2026-10-16T19:45:00Z","v":3167,"vw":199.544},{"c":199.445,"h":199.55,"l":199.445,"n":91,"o":199.55,"t":"2026-10-16T19:50:00Z","v":1514,"vw":199.477209},{"c":199.9,"h":200.46,"l":199.62,"n":677,"o":199.87,"t":"2026-10-16T19:55:00Z","v":17893,"vw":200.107952},{"c":200.09,"h":200.09,"l":200.09,"n":21,"o":200.09,"t":"2026-10-16T20:00:00Z","v":26905,"vw":200.09},{"c":199.85,"h":199.85,"l":199.78,"n":72,"o":199.78,"t":"2026-10-19T13:30:00Z","v":2224,"vw":199.786177},{"c":197.5201,"h":197.5201,"l":197.5201,"n":7,"o":197.5201,"t":"2026-10-19T13:40:00Z","v":259,"vw":197.5201},{"c":199.521,"h":199.521,"l":199.521,"n":10,"o":199.521,"t":"2026-10-19T13:45:00Z","v":232,"vw":199.521},{"c":200.05,"h":200.39,"l":200.04,"n":100,"o":200.09,"t":"2026-10-19T13:55:00Z","v":1734,"vw":200.118333},{"c":200.805,"h":200.805,"l":200,"n":139,"o":200,"t":"2026-10-19T14:00:00Z","v":2556,"vw":200.377165},{"c":200.87,"h":200.87,"l":200.86,"n":41,"o":200.86,"t":"2026-10-19T14:05:00Z","v":644,"vw":200.865},{"c":200.05,"h":200.44,"l":200.05,"n":126,"o":200.44,"t":"2026-10-19T14:10:00Z","v":3711,"vw":200.267328},{"c":201.22,"h":201.22,"l":200.385,"n":114,"o":200.385,"t":"2026-10-19T14:20:00Z","v":1819,"vw":200.665159},{"c":200.74,"h":201.035,"l":200.74,"n":37,"o":201,"t":"2026-10-19T14:25:00Z","v":1017,"vw":200.890909},{"c":200.93,"h":200.98,"l":200.93,"n":29,"o":200.98,"t":"2026-10-19T14:30:00Z","v":503,"vw":200.946667},{"c":201.26,"h":201.53,"l":201.26,"n":121,"o":201.28,"t":"2026-10-19T14:35:00Z","v":2542,"vw":201.32},{"c":201.79,"h":201.8,"l":201.67,"n":23,"o":201.8,"t":"2026-10-19T14:40:00Z","v":422,"vw":201.753333},{"c":201.63,"h":201.63,"l":201.63,"n":12,"o":201.63,"t":"2026-10-19T14:50:00Z","v":249,"vw":201.63},{"c":201.415,"h":201.415,"l":201.415,"n":7,"o":201.415,"t":"2026-10-19T14:55:00Z","v":124,"vw":201.415},{"c":201.73,"h":201.73,"l":201.72,"n":60,"o":201.72,"t":"2026-10-19T15:00:00Z","v":935,"vw":201.727525},{"c":201.83,"h":202.08,"l":201.815,"n":32,"o":202.08,"t":"2026-10-19T15:05:00Z","v":613,"vw":201.88875},{"c":201.83,"h":201.83,"l":201.83,"n":13,"o":201.83,"t":"2026-10-19T15:10:00Z","v":401,"vw":201.83},{"c":201.585,"h":202.11,"l":201.22,"n":49,"o":202.11,"t":"2026-10-19T15:15:00Z","v":1628,"vw":201.527416},{"c":201.455,"h":201.5,"l":201.455,"n":36,"o":201.5,"t":"2026-10-19T15:25:00Z","v":822,"vw":201.490854},{"c":201.655,"h":201.88,"l":201.41,"n":60,"o":201.41,"t":"2026-10-19T15:30:00Z","v":2048,"vw":201.701318},{"c":201.91,"h":201.91,"l":201.655,"n":128,"o":201.655,"t":"2026-10-19T15:35:00Z","v":2505,"vw":201.76},{"c":201.64,"h":202.03,"l":201.64,"n":63,"o":202.03,"t":"2026-10-19T15:40:00Z","v":1758,"vw":201.833799},{"c":201.86,"h":201.86,"l":201.86,"n":16,"o":201.86,"t":"2026-10-19T15:50:00Z","v":184,"vw":201.86},{"c":202.1,"h":202.1,"l":201.84,"n":20,"o":201.84,"t":"2026-10-19T15:55:00Z","v":558,"vw":201.935},{"c":201.835,"h":201.865,"l":201.835,"n":53,"o":201.865,"t":"2026-10-19T16:00:00Z","v":856,"vw":201.841},{"c":201.72,"h":201.72,"l":201.51,"n":99,"o":201.51,"t":"2026-10-19T16:10:00Z","v":2555,"vw":201.698},{"c":202.05,"h":202.16,"l":201.94,"n":135,"o":201.955,"t":"2026-10-19T16:15:00Z","v":4082,"vw":202.004266},{"c":201.85,"h":201.85,"l":201.575,"n":82,"o":201.79,"t":"2026-10-19T16:20:00Z","v":3422,"vw":201.640116},{"c":201.865,"h":201.865,"l":201.865,"n":21,"o":201.865,"t":"2026-10-19T16:30:00Z","v":440,"vw":201.865},{"c":201.865,"h":201.865,"l":201.865,"n":15,"o":201.865,"t":"2026-10-19T16:35:00Z","v":304,"vw":201.865},{"c":201.855,"h":201.87,"l":201.855,"n":54,"o":201.87,"t":"2026-10-19T16:40:00Z","v":888,"vw":201.860249},{"c":201.55,"h":201.57,"l":201.55,"n":45,"o":201.57,"t":"2026-10-19T16:45:00Z","v":940,"vw":201.562012},{"c":201.93,"h":201.93,"l":201.93,"n":7,"o":201.93,"t":"2026-10-19T16:55:00Z","v":125,"vw":201.93},{"c":201.52,"h":201.52,"l":201.52,"n":25,"o":201.52,"t":"2026-10-19T17:00:00Z","v":489,"vw":201.52},{"c":201.72,"h":201.72,"l":201.685,"n":34,"o":201.685,"t":"2026-10-19T17:05:00Z","v":620,"vw":201.7025},{"c":201.35,"h":201.54,"l":201.35,"n":62,"o":201.54,"t":"2026-10-19T17:10:00Z","v":1416,"vw":201.491667},{"c":201,"h":201.16,"l":201,"n":71,"o":201.16,"t":"2026-10-19T17:15:00Z","v":1885,"vw":201.05375},{"c":201.13,"h":201.13,"l":200.8625,"n":22,"o":200.8625,"t":"2026-10-19T17:20:00Z","v":506,"vw":200.94375},{"c":201.23,"h":201.27,"l":200.825,"n":70,"o":201.18,"t":"2026-10-19T17:25:00Z","v":2109,"vw":201.136682},{"c":201.28,"h":201.28,"l":200.875,"n":23,"o":201.25,"t":"2026-10-19T17:30:00Z","v":396,"vw":201.135},{"c":201.07,"h":201.08,"l":201.07,"n":49,"o":201.07,"t":"2026-10-19T17:35:00Z","v":618,"vw":201.072392},{"c":200.87,"h":201.23,"l":200.86,"n":101,"o":201.23,"t":"2026-10-19T17:40:00Z","v":1655,"vw":200.897962},{"c":201.035,"h":201.035,"l":201.035,"n":18,"o":201.035,"t":"2026-10-19T17:45:00Z","v":266,"vw":201.035},{"c":201.095,"h":201.095,"l":201.09,"n":53,"o":201.09,"t":"2026-10-19T17:50:00Z","v":614,"vw":201.09375},{"c":201.23,"h":201.23,"l":200.94,"n":48,"o":201.2,"t":"2026-10-19T17:55:00Z","v":531,"vw":201.123333},{"c":201.11,"h":201.11,"l":201.11,"n":22,"o":201.11,"t":"2026-10-19T18:00:00Z","v":273,"vw":201.11},{"c":200.98,"h":201.26,"l":200.98,"n":86,"o":201.26,"t":"2026-10-19T18:05:00Z","v":897,"vw":201.076667},{"c":201,"h":201,"l":201,"n":19,"o":201,"t":"2026-10-19T18:10:00Z","v":371,"vw":201},{"c":201.13,"h":201.15,"l":201.13,"n":33,"o":201.15,"t":"2026-10-19T18:15:00Z","v":267,"vw":201.14},{"c":200.88,"h":201.035,"l":200.88,"n":46,"o":200.89,"t":"2026-10-19T18:20:00Z","v":828,"vw":200.922271},{"c":201.485,"h":201.485,"l":200.99,"n":138,"o":200.99,"t":"2026-10-19T18:25:00Z","v":2530,"vw":201.291364},{"c":201.22,"h":201.525,"l":201.22,"n":58,"o":201.525,"t":"2026-10-19T18:30:00Z","v":1242,"vw":201.315},{"c":201.4,"h":201.44,"l":201.18,"n":50,"o":201.44,"t":"2026-10-19T18:35:00Z","v":1397,"vw":201.37},{"c":201.44,"h":201.44,"l":201.28,"n":49,"o":201.41,"t":"2026-10-19T18:40:00Z","v":1253,"vw":201.358953},{"c":201.8925,"h":202.17,"l":201.67,"n":184,"o":201.67,"t":"2026-10-19T18:45:00Z","v":3875,"vw":201.869844},{"c":201.32,"h":201.91,"l":201.18,"n":148,"o":201.69,"t":"2026-10-19T18:50:00Z","v":3794,"vw":201.474375},{"c":201.375,"h":201.375,"l":201.375,"n":13,"o":201.375,"t":"2026-10-19T18:55:00Z","v":226,"vw":201.375},{"c":201.21,"h":201.21,"l":200.91,"n":40,"o":200.91,"t":"2026-10-19T19:00:00Z","v":613,"vw":201.06},{"c":200.88,"h":200.88,"l":200.71,"n":52,"o":200.73,"t":"2026-10-19T19:05:00Z","v":922,"vw":200.76},{"c":200.605,"h":200.825,"l":200.605,"n":34,"o":200.825,"t":"2026-10-19T19:10:00Z","v":728,"vw":200.67375},{"c":200.625,"h":200.77,"l":200.595,"n":72,"o":200.64,"t":"2026-10-19T19:15:00Z","v":1237,"vw":200.641818},{"c":200.51,"h":200.79,"l":200.45,"n":178,"o":200.625,"t":"2026-10-19T19:20:00Z","v":3694,"vw":200.564507},{"c":200.74,"h":200.75,"l":200.59,"n":115,"o":200.59,"t":"2026-10-19T19:25:00Z","v":3300,"vw":200.68125},{"c":200.815,"h":200.82,"l":200.79,"n":102,"o":200.815,"t":"2026-10-19T19:30:00Z","v":1852,"vw":200.815},{"c":200.8,"h":200.805,"l":200.52,"n":131,"o":200.805,"t":"2026-10-19T19:35:00Z","v":2744,"vw":200.717166},{"c":200.86,"h":201.1225,"l":200.64,"n":282,"o":200.8,"t":"2026-10-19T19:40:00Z","v":5882,"vw":200.913935},{"c":201.13,"h":201.13,"l":200.935,"n":60,"o":200.935,"t":"2026-10-19T19:45:00Z","v":983,"vw":201.0325},{"c":200.57,"h":201.09,"l":200.51,"n":333,"o":200.905,"t":"2026-10-19T19:50:00Z","v":8564,"vw":200.661518},{"c":201.3,"h":201.41,"l":200.36,"n":975,"o":200.47,"t":"2026-10-19T19:55:00Z","v":39176,"vw":200.726825},{"c":201.36,"h":201.36,"l":201.36,"n":36,"o":201.36,"t":"2026-10-19T20:00:00Z","v":32334,"vw":201.36},{"c":204.3,"h":204.3,"l":202.04,"n":11,"o":202.04,"t":"2026-10-20T13:30:00Z","v":1037,"vw":202.61299},{"c":202.49,"h":202.5,"l":202.425,"n":52,"o":202.43,"t":"2026-10-20T13:40:00Z","v":1717,"vw":202.482246},{"c":201.855,"h":201.855,"l":201.82,"n":12,"o":201.82,"t":"2026-10-20T14:00:00Z","v":618,"vw":201.841},{"c":201.46,"h":201.46,"l":201.46,"n":5,"o":201.46,"t":"2026-10-20T14:05:00Z","v":126,"vw":201.46},{"c":200.915,"h":201.475,"l":200.915,"n":41,"o":201.475,"t":"2026-10-20T14:10:00Z","v":1258,"vw":201.063125},{"c":201.235,"h":201.32,"l":201.235,"n":39,"o":201.31,"t":"2026-10-20T14:15:00Z","v":1638,"vw":201.24727},{"c":202.02,"h":202.02,"l":202.01,"n":18,"o":202.02,"t":"2026-10-20T14:20:00Z","v":382,"vw":202.016667},{"c":201.82,"h":201.82,"l":201.82,"n":8,"o":201.82,"t":"2026-10-20T14:35:00Z","v":180,"vw":201.82},{"c":201.94,"h":201.94,"l":201.94,"n":12,"o":201.94,"t":"2026-10-20T14:40:00Z","v":237,"vw":201.94},{"c":202.33,"h":202.33,"l":201.755,"n":70,"o":201.755,"t":"2026-10-20T14:45:00Z","v":1979,"vw":201.860833},{"c":201.38,"h":201.47,"l":201.38,"n":70,"o":201.47,"t":"2026-10-20T15:00:00Z","v":1371,"vw":201.404},{"c":201.015,"h":201.015,"l":201.015,"n":4,"o":201.015,"t":"2026-10-20T15:15:00Z","v":105,"vw":201.015},{"c":201.095,"h":201.105,"l":201.095,"n":49,"o":201.105,"t":"2026-10-20T15:25:00Z","v":839,"vw":201.1},{"c":200.89,"h":200.89,"l":200.88,"n":19,"o":200.88,"t":"2026-10-20T15:40:00Z","v":466,"vw":200.885},{"c":200.6,"h":200.6,"l":200.6,"n":32,"o":200.6,"t":"2026-10-20T16:00:00Z","v":399,"vw":200.6},{"c":200.18,"h":200.19,"l":200.18,"n":52,"o":200.19,"t":"2026-10-20T16:05:00Z","v":886,"vw":200.183333},{"c":200.23,"h":200.27,"l":199.97,"n":136,"o":199.975,"t":"2026-10-20T16:30:00Z","v":3092,"vw":200.097523},{"c":200.506,"h":200.506,"l":200.506,"n":10,"o":200.506,"t":"2026-10-20T17:15:00Z","v":170,"vw":200.506},{"c":200.53,"h":200.72,"l":200.305,"n":229,"o":200.305,"t":"2026-10-20T17:25:00Z","v":3857,"vw":200.5685},{"c":200.78,"h":200.95,"l":200.78,"n":44,"o":200.95,"t":"2026-10-20T17:30:00Z","v":1443,"vw":200.830364},{"c":200.435,"h":200.435,"l":200.435,"n":17,"o":200.435,"t":"2026-10-20T17:35:00Z","v":353,"vw":200.435},{"c":200.75,"h":200.76,"l":200.75,"n":61,"o":200.75,"t":"2026-10-20T17:40:00Z","v":839,"vw":200.753333},{"c":200.94,"h":201.06,"l":200.94,"n":28,"o":201.0475,"t":"2026-10-20T17:45:00Z","v":507,"vw":201.015833},{"c":200.86,"h":200.86,"l":200.86,"n":5,"o":200.86,"t":"2026-10-20T17:50:00Z","v":121,"vw":200.86},{"c":201.09,"h":201.33,"l":201.08,"n":112,"o":201.33,"t":"2026-10-20T18:00:00Z","v":2681,"vw":201.146},{"c":200.805,"h":200.805,"l":200.79,"n":50,"o":200.79,"t":"2026-10-20T18:05:00Z","v":1812,"vw":200.792863},{"c":200.845,"h":200.845,"l":200.845,"n":11,"o":200.845,"t":"2026-10-20T18:10:00Z","v":816,"vw":200.845},{"c":201.405,"h":201.405,"l":201.06,"n":110,"o":201.06,"t":"2026-10-20T18:15:00Z","v":2766,"vw":201.240113},{"c":201.235,"h":201.37,"l":201.235,"n":38,"o":201.36,"t":"2026-10-20T18:20:00Z","v":996,"vw":201.324677},{"c":201.17,"h":201.34,"l":201.02,"n":45,"o":201.02,"t":"2026-10-20T18:25:00Z","v":942,"vw":201.176667},{"c":201.345,"h":201.345,"l":201.345,"n":7,"o":201.345,"t":"2026-10-20T18:30:00Z","v":360,"vw":201.345},{"c":200.94,"h":201,"l":200.94,"n":78,"o":201,"t":"2026-10-20T18:35:00Z","v":1094,"vw":200.978333},{"c":200.86,"h":200.86,"l":200.855,"n":28,"o":200.855,"t":"2026-10-20T18:40:00Z","v":478,"vw":200.8575},{"c":200.68,"h":200.68,"l":200.67,"n":24,"o":200.67,"t":"2026-10-20T18:45:00Z","v":463,"vw":200.67625},{"c":200.5,"h":200.745,"l":200.5,"n":84,"o":200.745,"t":"2026-10-20T18:55:00Z","v":1742,"vw":200.619512},{"c":200.6464,"h":200.6464,"l":200.6464,"n":9,"o":200.6464,"t":"2026-10-20T19:00:00Z","v":485,"vw":200.6464},{"c":200.41,"h":200.41,"l":200.41,"n":10,"o":200.41,"t":"2026-10-20T19:10:00Z","v":225,"vw":200.41},{"c":200.88,"h":201.16,"l":200.78,"n":70,"o":200.78,"t":"2026-10-20T19:15:00Z","v":2341,"vw":200.945313},{"c":201.22,"h":201.22,"l":200.85,"n":87,"o":200.86,"t":"2026-10-20T19:20:00Z","v":1675,"vw":200.976935},{"c":201.035,"h":201.035,"l":200.875,"n":42,"o":200.875,"t":"2026-10-20T19:30:00Z","v":862,"vw":200.92312},{"c":200.74,"h":200.74,"l":200.74,"n":11,"o":200.74,"t":"2026-10-20T19:35:00Z","v":221,"vw":200.74},{"c":201.075,"h":201.075,"l":201.075,"n":38,"o":201.075,"t":"2026-10-20T19:40:00Z","v":861,"vw":201.075},{"c":201.185,"h":201.185,"l":201.18,"n":48,"o":201.18,"t":"2026-10-20T19:45:00Z","v":771,"vw":201.1825},{"c":200.675,"h":201,"l":200.675,"n":377,"o":200.97,"t":"2026-10-20T19:50:00Z","v":5546,"vw":200.907611},{"c":201.33,"h":201.65,"l":200.91,"n":536,"o":200.91,"t":"2026-10-20T19:55:00Z","v":11112,"vw":201.246163},{"c":201.41,"h":201.41,"l":201.41,"n":33,"o":201.41,"t":"2026-10-20T20:00:00Z","v":20005,"vw":201.41},{"c":200.26,"h":201.37,"l":196.51,"n":90,"o":201.37,"t":"2026-10-21T13:30:00Z","v":1872,"vw":200.183765},{"c":200.1138,"h":200.1138,"l":199.96,"n":28,"o":199.96,"t":"2026-10-21T13:40:00Z","v":634,"vw":200.00095},{"c":199.41,"h":200.01,"l":199.41,"n":130,"o":199.875,"t":"2026-10-21T13:45:00Z","v":1781,"vw":199.794918},{"c":199.39,"h":199.54,"l":199.39,"n":116,"o":199.405,"t":"2026-10-21T13:50:00Z","v":3211,"vw":199.420736},{"c":199.02,"h":199.02,"l":199.02,"n":17,"o":199.02,"t":"2026-10-21T13:55:00Z","v":374,"vw":199.02},{"c":199.385,"h":199.385,"l":199.385,"n":12,"o":199.385,"t":"2026-10-21T14:00:00Z","v":277,"vw":199.385},{"c":199.5,"h":199.79,"l":199.43,"n":43,"o":199.72,"t":"2026-10-21T14:05:00Z","v":983,"vw":199.61},{"c":198.57,"h":198.86,"l":198.57,"n":36,"o":198.86,"t":"2026-10-21T14:15:00Z","v":745,"vw":198.763333},{"c":198.565,"h":198.565,"l":198.565,"n":41,"o":198.565,"t":"2026-10-21T14:30:00Z","v":492,"vw":198.565},{"c":198.91,"h":198.91,"l":198.535,"n":27,"o":198.535,"t":"2026-10-21T14:35:00Z","v":705,"vw":198.66},{"c":198.52,"h":198.52,"l":198.52,"n":14,"o":198.52,"t":"2026-10-21T14:40:00Z","v":225,"vw":198.52},{"c":197.92,"h":198.26,"l":197.92,"n":274,"o":198.03,"t":"2026-10-21T14:50:00Z","v":9028,"vw":198.210177},{"c":196.9636,"h":197.95,"l":196.9636,"n":30,"o":197.95,"t":"2026-10-21T14:55:00Z","v":425,"vw":197.4568},{"c":197.205,"h":197.205,"l":196.71,"n":24,"o":196.71,"t":"2026-10-21T15:00:00Z","v":647,"vw":197.103},{"c":197.145,"h":197.145,"l":197.145,"n":23,"o":197.145,"t":"2026-10-21T15:05:00Z","v":450,"vw":197.145},{"c":197.94,"h":197.94,"l":197.94,"n":9,"o":197.94,"t":"2026-10-21T15:10:00Z","v":305,"vw":197.94},{"c":198.065,"h":198.065,"l":198.065,"n":15,"o":198.065,"t":"2026-10-21T15:15:00Z","v":229,"vw":198.065},{"c":197.84,"h":198.09,"l":197.84,"n":68,"o":198.09,"t":"2026-10-21T15:25:00Z","v":1702,"vw":197.989554},{"c":196.2,"h":196.2,"l":196.2,"n":29,"o":196.2,"t":"2026-10-21T15:40:00Z","v":322,"vw":196.2},{"c":197.63,"h":197.63,"l":197.3,"n":74,"o":197.3,"t":"2026-10-21T15:45:00Z","v":1635,"vw":197.465},{"c":197.44,"h":197.67,"l":197.44,"n":54,"o":197.67,"t":"2026-10-21T15:50:00Z","v":910,"vw":197.555},{"c":197.4,"h":197.4,"l":197.155,"n":47,"o":197.155,"t":"2026-10-21T15:55:00Z","v":1675,"vw":197.377727},{"c":196.98,"h":197.365,"l":196.72,"n":163,"o":197.365,"t":"2026-10-21T16:00:00Z","v":3431,"vw":197.023437},{"c":196.94,"h":196.94,"l":196.715,"n":25,"o":196.715,"t":"2026-10-21T16:05:00Z","v":301,"vw":196.8275},{"c":196.78,"h":197.18,"l":196.78,"n":143,"o":196.8683,"t":"2026-10-21T16:10:00Z","v":3265,"vw":196.954552},{"c":196.645,"h":196.645,"l":196.645,"n":12,"o":196.645,"t":"2026-10-21T16:15:00Z","v":242,"vw":196.645},{"c":196.44,"h":196.64,"l":196.44,"n":34,"o":196.64,"t":"2026-10-21T16:20:00Z","v":625,"vw":196.54},{"c":196.2,"h":196.79,"l":196.2,"n":151,"o":196.79,"t":"2026-10-21T16:25:00Z","v":2103,"vw":196.512353},{"c":195.94,"h":196.07,"l":195.94,"n":60,"o":196.07,"t":"2026-10-21T16:30:00Z","v":643,"vw":196.005},{"c":195.95,"h":195.95,"l":195.945,"n":26,"o":195.945,"t":"2026-10-21T16:35:00Z","v":521,"vw":195.948333},{"c":195.945,"h":195.945,"l":195.945,"n":15,"o":195.945,"t":"2026-10-21T16:40:00Z","v":200,"vw":195.945},{"c":195.53,"h":195.88,"l":195.53,"n":56,"o":195.88,"t":"2026-10-21T16:45:00Z","v":1990,"vw":195.620186},{"c":195.265,"h":195.565,"l":195.1,"n":129,"o":195.135,"t":"2026-10-21T16:50:00Z","v":2420,"vw":195.22},{"c":195.265,"h":195.265,"l":195.04,"n":43,"o":195.04,"t":"2026-10-21T16:55:00Z","v":484,"vw":195.189502},{"c":195,"h":195.17,"l":195,"n":40,"o":195.17,"t":"2026-10-21T17:00:00Z","v":552,"vw":195.084577},{"c":195.035,"h":195.09,"l":194.64,"n":270,"o":194.71,"t":"2026-10-21T17:05:00Z","v":8209,"vw":194.951647},{"c":195,"h":195.15,"l":195,"n":66,"o":195.01,"t":"2026-10-21T17:10:00Z","v":1478,"vw":195.026429},{"c":195.47,"h":195.5,"l":195.47,"n":41,"o":195.5,"t":"2026-10-21T17:20:00Z","v":923,"vw":195.484493},{"c":195.215,"h":195.215,"l":195.215,"n":24,"o":195.215,"t":"2026-10-21T17:25:00Z","v":255,"vw":195.215},{"c":195.145,"h":195.185,"l":195.145,"n":52,"o":195.185,"t":"2026-10-21T17:30:00Z","v":858,"vw":195.164512},{"c":195.025,"h":195.025,"l":194.76,"n":39,"o":194.76,"t":"2026-10-21T17:35:00Z","v":476,"vw":194.874719},{"c":195.175,"h":195.52,"l":195.165,"n":64,"o":195.52,"t":"2026-10-21T17:45:00Z","v":1031,"vw":195.251291},{"c":195,"h":195.2,"l":195,"n":34,"o":195.2,"t":"2026-10-21T17:50:00Z","v":934,"vw":195.1},{"c":194.54,"h":195.195,"l":194.54,"n":82,"o":195,"t":"2026-10-21T17:55:00Z","v":2068,"vw":194.917778},{"c":194.62,"h":195.14,"l":194.62,"n":130,"o":194.81,"t":"2026-10-21T18:05:00Z","v":2588,"vw":194.80693},{"c":194.71,"h":195.05,"l":194.71,"n":71,"o":195.05,"t":"2026-10-21T18:15:00Z","v":1006,"vw":194.895455},{"c":194.2,"h":194.6,"l":194.17,"n":85,"o":194.6,"t":"2026-10-21T18:20:00Z","v":2698,"vw":194.450007},{"c":194.08,"h":194.175,"l":193.82,"n":87,"o":194.175,"t":"2026-10-21T18:25:00Z","v":1435,"vw":194.061},{"c":193.72,"h":194.075,"l":193.66,"n":125,"o":194.075,"t":"2026-10-21T18:30:00Z","v":2106,"vw":193.783314},{"c":194.16,"h":194.44,"l":193.8,"n":95,"o":194.1,"t":"2026-10-21T18:35:00Z","v":4697,"vw":194.159238},{"c":194.17,"h":194.3,"l":193.8424,"n":50,"o":193.94,"t":"2026-10-21T18:40:00Z","v":1456,"vw":194.181268},{"c":193.35,"h":194,"l":193.35,"n":85,"o":193.83,"t":"2026-10-21T18:45:00Z","v":1773,"vw":193.726667},{"c":193.57,"h":193.83,"l":193.35,"n":98,"o":193.35,"t":"2026-10-21T18:50:00Z","v":1991,"vw":193.571},{"c":193.51,"h":193.5701,"l":193.31,"n":202,"o":193.5701,"t":"2026-10-21T18:55:00Z","v":4099,"vw":193.47683},{"c":192.66,"h":193.425,"l":192.66,"n":115,"o":193.425,"t":"2026-10-21T19:00:00Z","v":2426,"vw":192.9435},{"c":193.315,"h":193.315,"l":193.03,"n":109,"o":193.26,"t":"2026-10-21T19:05:00Z","v":2353,"vw":193.220556},{"c":193.11,"h":193.363,"l":192.89,"n":240,"o":193.225,"t":"2026-10-21T19:10:00Z","v":8022,"vw":193.113126},{"c":192.55,"h":193.175,"l":191.55,"n":276,"o":192.88,"t":"2026-10-21T19:15:00Z","v":16451,"vw":191.929564},{"c":192.56,"h":192.615,"l":192.56,"n":55,"o":192.615,"t":"2026-10-21T19:20:00Z","v":1448,"vw":192.599267},{"c":192.94,"h":192.94,"l":192.565,"n":81,"o":192.565,"t":"2026-10-21T19:25:00Z","v":1235,"vw":192.81375},{"c":193.66,"h":193.82,"l":193.58,"n":100,"o":193.82,"t":"2026-10-21T19:30:00Z","v":1630,"vw":193.713045},{"c":193.3869,"h":197.645,"l":192.51,"n":783,"o":193.66,"t":"2026-10-21T19:35:00Z","v":31414,"vw":194.548148},{"c":193,"h":193.09,"l":192.6,"n":87,"o":192.87,"t":"2026-10-21T19:40:00Z","v":1472,"vw":192.914697},{"c":192.945,"h":192.945,"l":192.64,"n":123,"o":192.64,"t":"2026-10-21T19:45:00Z","v":1759,"vw":192.781609},{"c":193.01,"h":193.595,"l":192.76,"n":425,"o":192.76,"t":"2026-10-21T19:50:00Z","v":9104,"vw":193.185371},{"c":192.18,"h":193.33,"l":192.095,"n":1475,"o":193.01,"t":"2026-10-21T19:55:00Z","v":45397,"vw":192.671469},{"c":192.56,"h":192.56,"l":192.56,"n":44,"o":192.56,"t":"2026-10-21T20:00:00Z","v":49757,"vw":192.56},{"c":192.56,"h":192.56,"l":192.56,"n":1,"o":192.56,"t":"2026-10-21T20:35:00Z","v":186,"vw":192.56},{"c":192,"h":192,"l":192,"n":1,"o":192,"t":"2026-10-21T21:20:00Z","v":250,"vw":192},{"c":191.75,"h":191.75,"l":191.75,"n":1,"o":191.75,"t":"2026-10-21T22:30:00Z","v":500,"vw":191.75},{"c":193.93,"h":196.8,"l":191.5,"n":377,"o":193.292,"t":"2026-10-22T13:30:00Z","v":8300,"vw":192.715705},{"c":200,"h":200,"l":196,"n":242,"o":196,"t":"2026-10-22T13:35:00Z","v":7278,"vw":197.922794},{"c":200.0927,"h":200.765,"l":200,"n":162,"o":200.76,"t":"2026-10-22T13:40:00Z","v":2744,"vw":200.24512},{"c":200.025,"h":200.5,"l":199.76,"n":175,"o":200.33,"t":"2026-10-22T13:45:00Z","v":7494,"vw":200.229101},{"c":200.32,"h":200.33,"l":199.48,"n":55,"o":200.33,"t":"2026-10-22T13:50:00Z","v":2305,"vw":200.002734},{"c":199.99,"h":200.09,"l":199.63,"n":17,"o":200.08,"t":"2026-10-22T13:55:00Z","v":1934,"vw":200.030251},{"c":200.1601,"h":200.1601,"l":199.5,"n":105,"o":200,"t":"2026-10-22T14:00:00Z","v":3098,"vw":199.907845},{"c":199.64,"h":200.27,"l":199.215,"n":81,"o":200.27,"t":"2026-10-22T14:05:00Z","v":1622,"vw":199.682},{"c":201.27,"h":201.39,"l":199.555,"n":107,"o":199.555,"t":"2026-10-22T14:10:00Z","v":4072,"vw":200.72966},{"c":201.215,"h":201.525,"l":201.205,"n":75,"o":201.525,"t":"2026-10-22T14:25:00Z","v":2035,"vw":201.356215},{"c":202.85,"h":202.85,"l":201.24,"n":34,"o":201.25,"t":"2026-10-22T14:30:00Z","v":1920,"vw":201.346528},{"c":201.55,"h":201.55,"l":201.38,"n":50,"o":201.38,"t":"2026-10-22T14:35:00Z","v":1138,"vw":201.418991},{"c":201.61,"h":201.61,"l":201.29,"n":64,"o":201.43,"t":"2026-10-22T14:40:00Z","v":1331,"vw":201.391625},{"c":200.77,"h":200.77,"l":200.77,"n":37,"o":200.77,"t":"2026-10-22T14:45:00Z","v":691,"vw":200.77},{"c":199.78,"h":200.55,"l":199.78,"n":117,"o":200.55,"t":"2026-10-22T14:50:00Z","v":2409,"vw":200.31},{"c":202.025,"h":202.025,"l":200.45,"n":149,"o":200.45,"t":"2026-10-22T14:55:00Z","v":4539,"vw":201.545598},{"c":203.72,"h":203.72,"l":203.57,"n":39,"o":203.57,"t":"2026-10-22T15:05:00Z","v":594,"vw":203.652288},{"c":205,"h":205.06,"l":204.31,"n":59,"o":204.31,"t":"2026-10-22T15:15:00Z","v":1851,"vw":204.924973},{"c":203.2,"h":205.49,"l":203.2,"n":114,"o":205.105,"t":"2026-10-22T15:20:00Z","v":2917,"vw":204.635895},{"c":203.45,"h":203.63,"l":203.45,"n":22,"o":203.63,"t":"2026-10-22T15:25:00Z","v":722,"vw":203.547051},{"c":203,"h":203,"l":202.63,"n":39,"o":202.63,"t":"2026-10-22T15:30:00Z","v":968,"vw":202.926},{"c":202.01,"h":202.71,"l":202.01,"n":25,"o":202.71,"t":"2026-10-22T15:35:00Z","v":590,"vw":202.185},{"c":203.02,"h":203.95,"l":202.59,"n":93,"o":203.415,"t":"2026-10-22T15:40:00Z","v":12377,"vw":203.230326},{"c":202.66,"h":203.31,"l":202.505,"n":151,"o":203.005,"t":"2026-10-22T15:45:00Z","v":3518,"vw":202.954463},{"c":203.5,"h":203.5,"l":202.835,"n":87,"o":202.835,"t":"2026-10-22T15:50:00Z","v":1960,"vw":203.248333},{"c":203,"h":203.1,"l":202.82,"n":75,"o":202.82,"t":"2026-10-22T15:55:00Z","v":1128,"vw":202.988571},{"c":203.4,"h":204.45,"l":202.785,"n":315,"o":202.785,"t":"2026-10-22T16:00:00Z","v":6142,"vw":203.51796},{"c":204.995,"h":205.9052,"l":204.28,"n":43,"o":204.28,"t":"2026-10-22T16:05:00Z","v":3519,"vw":205.803499},{"c":205.07,"h":205.12,"l":204.105,"n":17,"o":204.105,"t":"2026-10-22T16:10:00Z","v":456,"vw":204.765},{"c":205.51,"h":205.555,"l":205.28,"n":92,"o":205.445,"t":"2026-10-22T16:15:00Z","v":1636,"vw":205.471047},{"c":205.555,"h":205.555,"l":205.555,"n":16,"o":205.555,"t":"2026-10-22T16:20:00Z","v":220,"vw":205.555},{"c":205.51,"h":205.51,"l":205.51,"n":36,"o":205.51,"t":"2026-10-22T16:25:00Z","v":598,"vw":205.51},{"c":205.46,"h":205.495,"l":205.135,"n":34,"o":205.135,"t":"2026-10-22T16:30:00Z","v":1130,"vw":205.375452},{"c":203.995,"h":205.08,"l":203.94,"n":130,"o":205.08,"t":"2026-10-22T16:35:00Z","v":3440,"vw":204.373634},{"c":204.915,"h":204.915,"l":204.915,"n":16,"o":204.915,"t":"2026-10-22T16:40:00Z","v":414,"vw":204.915},{"c":205.16,"h":205.16,"l":205.16,"n":8,"o":205.16,"t":"2026-10-22T16:45:00Z","v":120,"vw":205.16},{"c":206.07,"h":206.07,"l":204.82,"n":136,"o":204.82,"t":"2026-10-22T16:50:00Z","v":3707,"vw":205.546447},{"c":206.41,"h":206.41,"l":206.24,"n":38,"o":206.24,"t":"2026-10-22T16:55:00Z","v":1029,"vw":206.385714},{"c":206.42,"h":206.42,"l":206.42,"n":14,"o":206.42,"t":"2026-10-22T17:00:00Z","v":244,"vw":206.42},{"c":205.6,"h":206.135,"l":205.6,"n":104,"o":206.07,"t":"2026-10-22T17:05:00Z","v":2287,"vw":206.000638},{"c":206.9235,"h":206.9235,"l":206.9235,"n":27,"o":206.9235,"t":"2026-10-22T17:10:00Z","v":1231,"vw":206.9235},{"c":206.345,"h":206.345,"l":206.345,"n":24,"o":206.345,"t":"2026-10-22T17:15:00Z","v":405,"vw":206.345},{"c":205.8541,"h":207.55,"l":205.8541,"n":201,"o":206.99,"t":"2026-10-22T17:20:00Z","v":4908,"vw":206.92814},{"c":206.72,"h":206.72,"l":206.49,"n":33,"o":206.49,"t":"2026-10-22T17:25:00Z","v":677,"vw":206.635129},{"c":206.6675,"h":206.6675,"l":206.6675,"n":10,"o":206.6675,"t":"2026-10-22T17:35:00Z","v":383,"vw":206.6675},{"c":206.69,"h":206.69,"l":206.69,"n":72,"o":206.69,"t":"2026-10-22T17:40:00Z","v":1687,"vw":206.69},{"c":205.77,"h":206.77,"l":205.77,"n":168,"o":206.77,"t":"2026-10-22T17:45:00Z","v":3346,"vw":206.291153},{"c":206.15,"h":206.21,"l":205.895,"n":50,"o":206.21,"t":"2026-10-22T17:50:00Z","v":1323,"vw":206.117227},{"c":206.85,"h":206.85,"l":206.82,"n":25,"o":206.82,"t":"2026-10-22T18:00:00Z","v":881,"vw":206.84562},{"c":206.605,"h":206.605,"l":206.16,"n":97,"o":206.16,"t":"2026-10-22T18:05:00Z","v":3669,"vw":206.444163},{"c":207.49,"h":207.49,"l":207.47,"n":119,"o":207.47,"t":"2026-10-22T18:10:00Z","v":2205,"vw":207.473544},{"c":209.16,"h":209.16,"l":209.16,"n":34,"o":209.16,"t":"2026-10-22T18:15:00Z","v":690,"vw":209.16},{"c":209.465,"h":209.465,"l":209.465,"n":13,"o":209.465,"t":"2026-10-22T18:20:00Z","v":459,"vw":209.465},{"c":208.77,"h":209.18,"l":208.77,"n":102,"o":209.18,"t":"2026-10-22T18:25:00Z","v":2061,"vw":208.824156},{"c":208.57,"h":208.77,"l":208.57,"n":97,"o":208.64,"t":"2026-10-22T18:35:00Z","v":1746,"vw":208.668233},{"c":208.53,"h":208.53,"l":208.1441,"n":124,"o":208.31,"t":"2026-10-22T18:40:00Z","v":3539,"vw":208.37145},{"c":207.845,"h":208.31,"l":207.63,"n":245,"o":208.31,"t":"2026-10-22T18:45:00Z","v":7072,"vw":207.828666},{"c":208.33,"h":208.33,"l":207.965,"n":78,"o":207.965,"t":"2026-10-22T18:50:00Z","v":2680,"vw":208.130158},{"c":207.915,"h":208.27,"l":207.7,"n":132,"o":208.27,"t":"2026-10-22T18:55:00Z","v":2338,"vw":207.900166},{"c":208.31,"h":208.68,"l":208.01,"n":167,"o":208.51,"t":"2026-10-22T19:00:00Z","v":3588,"vw":208.28},{"c":208.3,"h":208.43,"l":208.3,"n":74,"o":208.43,"t":"2026-10-22T19:05:00Z","v":1448,"vw":208.326102},{"c":208.24,"h":208.36,"l":207.9,"n":117,"o":208.36,"t":"2026-10-22T19:10:00Z","v":1675,"vw":208.107247},{"c":207.1,"h":208.55,"l":207.09,"n":154,"o":208.42,"t":"2026-10-22T19:15:00Z","v":4115,"vw":207.751667},{"c":207.5325,"h":207.5325,"l":207.5325,"n":17,"o":207.5325,"t":"2026-10-22T19:20:00Z","v":1516,"vw":207.5325},{"c":205.74,"h":207.31,"l":205.32,"n":234,"o":207.31,"t":"2026-10-22T19:25:00Z","v":5374,"vw":205.975165},{"c":206.63,"h":206.63,"l":206.07,"n":164,"o":206.11,"t":"2026-10-22T19:30:00Z","v":4115,"vw":206.268125},{"c":207.43,"h":207.43,"l":206.89,"n":102,"o":207.01,"t":"2026-10-22T19:35:00Z","v":1902,"vw":207.185762},{"c":207.68,"h":207.9,"l":207.68,"n":153,"o":207.9,"t":"2026-10-22T19:40:00Z","v":2832,"vw":207.871686},{"c":207.49,"h":207.49,"l":207,"n":110,"o":207.13,"t":"2026-10-22T19:45:00Z","v":2932,"vw":207.118461},{"c":210.23,"h":210.3,"l":206.39,"n":384,"o":206.39,"t":"2026-10-22T19:50:00Z","v":7687,"vw":208.51181},{"c":209.41,"h":211,"l":208.8475,"n":1291,"o":211,"t":"2026-10-22T19:55:00Z","v":37570,"vw":210.003128},{"c":210.18,"h":210.18,"l":209.23,"n":43,"o":209.23,"t":"2026-10-22T20:00:00Z","v":45991,"vw":210.169225}],"history":[{"c":258.52,"h":258.69,"l":249.135,"n":7452,"o":252.38,"t":"2024-10-21T04:00:00Z","v":210648,"vw":253.942835},{"c":263.87,"h":264.36,"l":254.1,"n":5944,"o":255.22,"t":"2024-10-22T04:00:00Z","v":144594,"vw":260.882784},{"c":264.19,"h":266.01,"l":261.87,"n":5797,"o":262.52,"t":"2024-10-23T04:00:00Z","v":139134,"vw":263.897156},{"c":267.92,"h":268.845,"l":264.33,"n":5526,"o":264.37,"t":"2024-10-24T04:00:00Z","v":137106,"vw":267.164446},{"c":266.59,"h":272.2,"l":264.99,"n":4902,"o":267.42,"t":"2024-10-25T04:00:00Z","v":105167,"vw":268.321944},{"c":263.84,"h":269.015,"l":263.375,"n":4261,"o":268.08,"t":"2024-10-28T04:00:00Z","v":79158,"vw":264.778852},{"c":262.82,"h":263.58,"l":260.63,"n":4782,"o":263.24,"t":"2024-10-29T04:00:00Z","v":74122,"vw":262.436356},{"c":264.4,"h":265.36,"l":261.96,"n":3193,"o":262.3,"t":"2024-10-30T04:00:00Z","v":67474,"vw":264.102594},{"c":262.07,"h":264.47,"l":260.9,"n":2722,"o":263.4,"t":"2024-10-31T04:00:00Z","v":53607,"vw":262.349625},{"c":264.39,"h":265.92,"l":261.1835,"n":4890,"o":262.07,"t":"2024-11-01T04:00:00Z","v":73800,"vw":264.053555},{"c":267.65,"h":267.65,"l":261.5197,"n":5596,"o":264.97,"t":"2024-11-04T05:00:00Z","v":162158,"vw":265.038657},{"c":274.02,"h":274.39,"l":266.1701,"n":4830,"o":266.93,"t":"2024-11-05T05:00:00Z","v":108742,"vw":270.246047},{"c":276.87,"h":288.57,"l":276.83,"n":7613,"o":282.25,"t":"2024-11-06T05:00:00Z","v":155048,"vw":279.208303},{"c":270.77,"h":276.31,"l":268.5675,"n":4452,"o":276.31,"t":"2024-11-07T05:00:00Z","v":84448,"vw":271.629727},{"c":277.53,"h":279.955,"l":270.77,"n":3748,"o":270.77,"t":"2024-11-08T05:00:00Z","v":88650,"vw":277.571208},{"c":285.92,"h":287.875,"l":277.98,"n":4795,"o":277.98,"t":"2024-11-11T05:00:00Z","v":98181,"vw":285.39091},{"c":290.11,"h":290.27,"l":284.73,"n":4422,"o":284.73,"t":"2024-11-12T05:00:00Z","v":73104,"vw":288.857337},{"c":286.09,"h":292.36,"l":284.87,"n":4294,"o":290,"t":"2024-11-13T05:00:00Z","v":84308,"vw":286.719734},{"c":280.375,"h":290.53,"l":279.01,"n":4640,"o":287.28,"t":"2024-11-14T05:00:00Z","v":91736,"vw":281.926153},{"c":279.01,"h":282.09,"l":277.7,"n":3254,"o":281.89,"t":"2024-11-15T05:00:00Z","v":57076,"vw":279.373752},{"c":278.66,"h":280.6,"l":276.35,"n":3209,"o":278.7,"t":"2024-11-18T05:00:00Z","v":54386,"vw":278.270386},{"c":279.29,"h":280.26,"l":276.51,"n":2709,"o":276.69,"t":"2024-11-19T05:00:00Z","v":42215,"vw":278.985926},{"c":277.615,"h":280,"l":275.1,"n":2839,"o":279.61,"t":"2024-11-20T05:00:00Z","v":41054,"vw":277.160906},{"c":278.04,"h":281.02,"l":276.02,"n":3519,"o":278.17,"t":"2024-11-21T05:00:00Z","v":64408,"vw":278.545468},{"c":283.95,"h":285.73,"l":279.945,"n":4005,"o":280.02,"t":"2024-11-22T05:00:00Z","v":83655,"vw":283.364339},{"c":286.49,"h":289.1,"l":284.59,"n":3809,"o":286.71,"t":"2024-11-25T05:00:00Z","v":98610,"vw":286.693604},{"c":280.27,"h":288,"l":279.98,"n":5323,"o":286.6,"t":"2024-11-26T05:00:00Z","v":104285,"vw":282.590589},{"c":274.27,"h":282.68,"l":272.585,"n":5899,"o":282.5,"t":"2024-11-27T05:00:00Z","v":185794,"vw":275.043148},{"c":277.09,"h":277.365,"l":270.7,"n":2988,"o":274.27,"t":"2024-11-29T05:00:00Z","v":66721,"vw":275.864506},{"c":276.77,"h":278.37,"l":272.86,"n":7808,"o":276.7,"t":"2024-12-02T05:00:00Z","v":228428,"vw":274.889631},{"c":274.35,"h":276.66,"l":272.85,"n":4075,"o":276.66,"t":"2024-12-03T05:00:00Z","v":71706,"vw":274.547399},{"c":275.35,"h":276.97,"l":273.94,"n":3050,"o":274.87,"t":"2024-12-04T05:00:00Z","v":51199,"vw":275.333528},{"c":275.66,"h":280,"l":274.94,"n":3193,"o":275.49,"t":"2024-12-05T05:00:00Z","v":43634,"vw":276.019015},{"c":273.81,"h":278.1,"l":272.16,"n":2981,"o":276.56,"t":"2024-12-06T05:00:00Z","v":44432,"vw":274.002037},{"c":270.21,"h":276.8,"l":270.06,"n":3013,"o":274.38,"t":"2024-12-09T05:00:00Z","v":68455,"vw":271.933553},{"c":272.17,"h":274.65,"l":267.67,"n":4713,"o":270.5,"t":"2024-12-10T05:00:00Z","v":150303,"vw":271.95892},{"c":270.23,"h":276.6,"l":270.23,"n":4244,"o":274.8,"t":"2024-12-11T05:00:00Z","v":77466,"vw":271.830817},{"c":271.5,"h":273.345,"l":269.67,"n":3841,"o":273.04,"t":"2024-12-12T05:00:00Z","v":71630,"vw":271.409212},{"c":266.54,"h":270.81,"l":266.05,"n":4313,"o":270.3,"t":"2024-12-13T05:00:00Z","v":57536,"vw":267.201198},{"c":266.79,"h":269.22,"l":265.51,"n":4230,"o":265.51,"t":"2024-12-16T05:00:00Z","v":61254,"vw":267.266424},{"c":264.4,"h":267.9,"l":263.5,"n":4120,"o":266.08,"t":"2024-12-17T05:00:00Z","v":74418,"vw":264.777788},{"c":259.08,"h":266.92,"l":257.84,"n":3798,"o":264.85,"t":"2024-12-18T05:00:00Z","v":78001,"vw":260.662331},{"c":257.54,"h":260.66,"l":256.605,"n":5503,"o":260.32,"t":"2024-12-19T05:00:00Z","v":117351,"vw":257.927477},{"c":249.94,"h":254.7475,"l":248.14,"n":6468,"o":253.76,"t":"2024-12-20T05:00:00Z","v":377616,"vw":250.988989},{"c":244.93,"h":250.505,"l":243.75,"n":5957,"o":250.39,"t":"2024-12-23T05:00:00Z","v":123561,"vw":245.903484},{"c":247.82,"h":247.935,"l":244.103,"n":2106,"o":244.96,"t":"2024-12-24T05:00:00Z","v":35722,"vw":246.606812},{"c":247.58,"h":248.65,"l":245.53,"n":4543,"o":246.38,"t":"2024-12-26T05:00:00Z","v":124685,"vw":246.923284},{"c":244.48,"h":246.12,"l":242.39,"n":3712,"o":246.12,"t":"2024-12-27T05:00:00Z","v":43841,"vw":244.402056},{"c":242.06,"h":243.93,"l":240.02,"n":3432,"o":243.32,"t":"2024-12-30T05:00:00Z","v":50183,"vw":242.398109},{"c":242.68,"h":244.48,"l":241.4,"n":2685,"o":242.14,"t":"2024-12-31T05:00:00Z","v":41864,"vw":242.682652},{"c":239.97,"h":245.195,"l":235.59,"n":4910,"o":243.16,"t":"2025-01-02T05:00:00Z","v":160196,"vw":239.536391},{"c":238.74,"h":240.2,"l":237.55,"n":3504,"o":239.03,"t":"2025-01-03T05:00:00Z","v":72622,"vw":238.886723},{"c":233,"h":240.59,"l":232.81,"n":5616,"o":237.84,"t":"2025-01-06T05:00:00Z","v":96499,"vw":234.600427},{"c":237.51,"h":238.4,"l":231.51,"n":5108,"o":233,"t":"2025-01-07T05:00:00Z","v":98308,"vw":235.843424},{"c":238.62,"h":238.99,"l":234.23,"n":4705,"o":235,"t":"2025-01-08T05:00:00Z","v":79064,"vw":237.938977},{"c":240.75,"h":241.67,"l":235.23,"n":8796,"o":235.91,"t":"2025-01-10T05:00:00Z","v":232767,"vw":239.3997},{"c":226.67,"h":248,"l":222,"n":10593,"o":247.5,"t":"2025-01-13T05:00:00Z","v":295279,"vw":226.738142},{"c":227.38,"h":228.06,"l":221.34,"n":7692,"o":226.335,"t":"2025-01-14T05:00:00Z","v":214667,"vw":226.198345},{"c":229.39,"h":231.27,"l":227.29,"n":5680,"o":229.91,"t":"2025-01-15T05:00:00Z","v":131389,"vw":229.032667},{"c":231.26,"h":232.085,"l":228.22,"n":5256,"o":230.17,"t":"2025-01-16T05:00:00Z","v":81942,"vw":230.849649},{"c":231.78,"h":233.745,"l":229.22,"n":4174,"o":232.14,"t":"2025-01-17T05:00:00Z","v":81927,"vw":232.061501},{"c":233.59,"h":235.09,"l":232.28,"n":4483,"o":232.7,"t":"2025-01-21T05:00:00Z","v":89277,"vw":233.551784},{"c":230.7,"h":234.35,"l":228.84,"n":4420,"o":231.74,"t":"2025-01-22T05:00:00Z","v":94089,"vw":230.9006},{"c":231.33,"h":231.91,"l":227.25,"n":4866,"o":230.54,"t":"2025-01-23T05:00:00Z","v":84900,"vw":230.114607},{"c":233.09,"h":233.115,"l":230.51,"n":3953,"o":232.03,"t":"2025-01-24T05:00:00Z","v":77312,"vw":232.630742},{"c":236.47,"h":237.14,"l":231.7,"n":4570,"o":232.7,"t":"2025-01-27T05:00:00Z","v":96455,"vw":235.803446},{"c":236.13,"h":237.705,"l":235.405,"n":4716,"o":236.32,"t":"2025-01-28T05:00:00Z","v":74654,"vw":236.330751},{"c":232.61,"h":236.13,"l":230.41,"n":4383,"o":236.13,"t":"2025-01-29T05:00:00Z","v":80229,"vw":232.506914},{"c":233.845,"h":235.93,"l":232.7072,"n":3280,"o":234.6,"t":"2025-01-30T05:00:00Z","v":73301,"vw":234.021173},{"c":234.95,"h":237.145,"l":232.9391,"n":4138,"o":233.49,"t":"2025-01-31T05:00:00Z","v":90250,"vw":235.266893},{"c":234.12,"h":235.615,"l":232.31,"n":4921,"o":233.09,"t":"2025-02-03T05:00:00Z","v":86056,"vw":234.141886},{"c":239.09,"h":241.41,"l":233.005,"n":5107,"o":234.12,"t":"2025-02-04T05:00:00Z","v":94430,"vw":239.05506},{"c":239.58,"h":240.29,"l":237.885,"n":4448,"o":238.81,"t":"2025-02-05T05:00:00Z","v":111235,"vw":239.316034},{"c":240.73,"h":241.62,"l":238.22,"n":3825,"o":239.98,"t":"2025-02-06T05:00:00Z","v":79544,"vw":240.191185},{"c":237.04,"h":241.365,"l":237.04,"n":3842,"o":240.72,"t":"2025-02-07T05:00:00Z","v":74657,"vw":238.624574},{"c":232.98,"h":237.865,"l":232.595,"n":4036,"o":237.22,"t":"2025-02-10T05:00:00Z","v":63690,"vw":234.461195},{"c":231.69,"h":237.94,"l":230.02,"n":3937,"o":231.6,"t":"2025-02-11T05:00:00Z","v":78874,"vw":232.633681},{"c":227.49,"h":232.69,"l":227.3,"n":5762,"o":229.5,"t":"2025-02-12T05:00:00Z","v":99655,"vw":229.366968},{"c":232.5,"h":233.33,"l":226.73,"n":4798,"o":228.41,"t":"2025-02-13T05:00:00Z","v":72183,"vw":231.920553},{"c":230.72,"h":233.76,"l":230.03,"n":3834,"o":232.5,"t":"2025-02-14T05:00:00Z","v":42570,"vw":230.895468},{"c":233.23,"h":233.52,"l":230.15,"n":3778,"o":230.15,"t":"2025-02-18T05:00:00Z","v":57893,"vw":232.677057},{"c":232.93,"h":233.46,"l":230.08,"n":3242,"o":231.41,"t":"2025-02-19T05:00:00Z","v":62868,"vw":232.412892},{"c":230.93,"h":233.88,"l":229.02,"n":4922,"o":231.83,"t":"2025-02-20T05:00:00Z","v":86221,"vw":231.127895},{"c":229.08,"h":233.57,"l":228.71,"n":5843,"o":232.4,"t":"2025-02-21T05:00:00Z","v":153958,"vw":230.403213},{"c":229.68,"h":232.47,"l":228.19,"n":5189,"o":229.86,"t":"2025-02-24T05:00:00Z","v":98705,"vw":229.633542},{"c":239.99,"h":240.3,"l":230,"n":4822,"o":230.93,"t":"2025-02-25T05:00:00Z","v":148178,"vw":235.920325},{"c":238.54,"h":243.52,"l":236.52,"n":4466,"o":238.23,"t":"2025-02-26T05:00:00Z","v":91194,"vw":239.563456},{"c":237.02,"h":237.465,"l":235.23,"n":4019,"o":237.35,"t":"2025-02-27T05:00:00Z","v":53733,"vw":236.772623},{"c":238.62,"h":239.31,"l":234.37,"n":4601,"o":237.08,"t":"2025-02-28T05:00:00Z","v":109039,"vw":238.133144},{"c":238.98,"h":240.37,"l":236.11,"n":3994,"o":238.43,"t":"2025-03-03T05:00:00Z","v":69883,"vw":238.002426},{"c":237.48,"h":241.66,"l":236.71,"n":4040,"o":237.37,"t":"2025-03-04T05:00:00Z","v":68819,"vw":238.513945},{"c":240.55,"h":241.4,"l":237.015,"n":3497,"o":237.05,"t":"2025-03-05T05:00:00Z","v":66214,"vw":239.68718},{"c":242.21,"h":242.99,"l":236.07,"n":5235,"o":238.43,"t":"2025-03-06T05:00:00Z","v":211155,"vw":240.839491},{"c":245.51,"h":251.055,"l":241.32,"n":7055,"o":242.62,"t":"2025-03-07T05:00:00Z","v":284110,"vw":246.869312},{"c":246.78,"h":252.04,"l":244.96,"n":4621,"o":244.96,"t":"2025-03-10T04:00:00Z","v":133804,"vw":248.360625},{"c":250.92,"h":252.74,"l":245.98,"n":6344,"o":247.07,"t":"2025-03-11T04:00:00Z","v":148740,"vw":249.602165},{"c":242.04,"h":250.6625,"l":241.48,"n":4692,"o":250.26,"t":"2025-03-12T04:00:00Z","v":81626,"vw":243.045984},{"c":237.46,"h":242.8,"l":236.28,"n":4261,"o":241.45,"t":"2025-03-13T04:00:00Z","v":85374,"vw":237.762748},{"c":238.58,"h":238.82,"l":232.9311,"n":5105,"o":237.07,"t":"2025-03-14T04:00:00Z","v":109096,"vw":237.661234},{"c":242.4,"h":242.485,"l":237.13,"n":4763,"o":237.23,"t":"2025-03-17T04:00:00Z","v":143661,"vw":240.87579},{"c":244.25,"h":244.6,"l":239.88,"n":5712,"o":241.12,"t":"2025-03-18T04:00:00Z","v":180176,"vw":242.613727},{"c":239.71,"h":245.64,"l":239.18,"n":6439,"o":242.92,"t":"2025-03-19T04:00:00Z","v":140268,"vw":240.87888},{"c":235.94,"h":240.3,"l":235.36,"n":4271,"o":238.1,"t":"2025-03-20T04:00:00Z","v":78344,"vw":236.47562},{"c":230.67,"h":239.6,"l":227.97,"n":5676,"o":234.37,"t":"2025-03-21T04:00:00Z","v":189154,"vw":231.352379},{"c":235.88,"h":237.255,"l":230.73,"n":4367,"o":231.12,"t":"2025-03-24T04:00:00Z","v":134007,"vw":235.437719},{"c":234,"h":236.97,"l":231.77,"n":5033,"o":234.55,"t":"2025-03-25T04:00:00Z","v":93093,"vw":233.887361},{"c":235.3,"h":236.335,"l":231.065,"n":7544,"o":235.01,"t":"2025-03-26T04:00:00Z","v":223983,"vw":233.022677},{"c":242.49,"h":243.73,"l":235.57,"n":5402,"o":236.59,"t":"2025-03-27T04:00:00Z","v":107529,"vw":241.146851},{"c":241.84,"h":242.94,"l":238.07,"n":5090,"o":242.14,"t":"2025-03-28T04:00:00Z","v":85842,"vw":241.295967},{"c":244,"h":244.85,"l":240.185,"n":4724,"o":241.2,"t":"2025-03-31T04:00:00Z","v":109049,"vw":243.517328},{"c":244.82,"h":245.66,"l":241.175,"n":5003,"o":242.21,"t":"2025-04-01T04:00:00Z","v":92565,"vw":244.200655},{"c":247.84,"h":248.855,"l":243.35,"n":5450,"o":244.11,"t":"2025-04-02T04:00:00Z","v":98323,"vw":247.030079},{"c":248.93,"h":253.4801,"l":244.79,"n":7008,"o":245.51,"t":"2025-04-03T04:00:00Z","v":146717,"vw":248.405163},{"c":245.09,"h":251.89,"l":242.915,"n":10032,"o":243.41,"t":"2025-04-04T04:00:00Z","v":214149,"vw":246.187415},{"c":237.93,"h":246.94,"l":235.6,"n":11383,"o":241.77,"t":"2025-04-07T04:00:00Z","v":293999,"vw":239.324008},{"c":218.48,"h":251,"l":216.34,"n":11927,"o":245.07,"t":"2025-04-08T04:00:00Z","v":383208,"vw":226.92839},{"c":217.49,"h":224.205,"l":211.16,"n":9650,"o":216.62,"t":"2025-04-09T04:00:00Z","v":247103,"vw":218.521572},{"c":221.35,"h":221.47,"l":208,"n":10275,"o":213.58,"t":"2025-04-10T04:00:00Z","v":291803,"vw":214.603313},{"c":222.03,"h":223.56,"l":213.285,"n":8404,"o":220.8,"t":"2025-04-11T04:00:00Z","v":164236,"vw":220.499525},{"c":223.24,"h":225.96,"l":221.4,"n":5726,"o":223.53,"t":"2025-04-14T04:00:00Z","v":97716,"vw":223.693124},{"c":221.15,"h":223.905,"l":220.28,"n":5734,"o":222.07,"t":"2025-04-15T04:00:00Z","v":110133,"vw":221.486854},{"c":217.68,"h":226.155,"l":215.6,"n":8043,"o":222.21,"t":"2025-04-16T04:00:00Z","v":255097,"vw":219.484265},{"c":222.76,"h":224.04,"l":216.74,"n":4513,"o":216.9,"t":"2025-04-17T04:00:00Z","v":105446,"vw":221.930297},{"c":219.85,"h":221.735,"l":219.21,"n":3722,"o":221.68,"t":"2025-04-21T04:00:00Z","v":59572,"vw":220.217018},{"c":224.92,"h":225.42,"l":219.86,"n":5656,"o":219.86,"t":"2025-04-22T04:00:00Z","v":98232,"vw":223.791117},{"c":224.16,"h":226.915,"l":222.7,"n":5829,"o":225.1,"t":"2025-04-23T04:00:00Z","v":98559,"vw":224.374864},{"c":224.61,"h":224.665,"l":219.555,"n":4453,"o":223.41,"t":"2025-04-24T04:00:00Z","v":90952,"vw":223.305594},{"c":223.37,"h":225,"l":217.67,"n":4238,"o":222.96,"t":"2025-04-25T04:00:00Z","v":75621,"vw":222.362688},{"c":223.03,"h":223.79,"l":220.7594,"n":4577,"o":223.37,"t":"2025-04-28T04:00:00Z","v":76054,"vw":222.710036},{"c":229.18,"h":230.01,"l":222.62,"n":3786,"o":222.62,"t":"2025-04-29T04:00:00Z","v":65085,"vw":228.361139},{"c":228.36,"h":230.3,"l":222.76,"n":4678,"o":227.59,"t":"2025-04-30T04:00:00Z","v":77271,"vw":227.800334},{"c":227.34,"h":228.58,"l":224.765,"n":5217,"o":228.01,"t":"2025-05-01T04:00:00Z","v":80973,"vw":227.002215},{"c":231.64,"h":231.83,"l":227.37,"n":4364,"o":227.37,"t":"2025-05-02T04:00:00Z","v":74439,"vw":230.714167},{"c":231.8,"h":233.71,"l":229.6957,"n":3665,"o":231.12,"t":"2025-05-05T04:00:00Z","v":55567,"vw":231.800079},{"c":233.79,"h":234.59,"l":229.955,"n":4911,"o":231.79,"t":"2025-05-06T04:00:00Z","v":88716,"vw":233.026787},{"c":232.9,"h":235.18,"l":230.495,"n":4807,"o":235.18,"t":"2025-05-07T04:00:00Z","v":70434,"vw":232.467623},{"c":234.65,"h":235.915,"l":232.39,"n":5221,"o":234.83,"t":"2025-05-08T04:00:00Z","v":67717,"vw":234.635638},{"c":231.82,"h":234.605,"l":230.65,"n":3774,"o":233.72,"t":"2025-05-09T04:00:00Z","v":55608,"vw":232.214834},{"c":237.21,"h":238.86,"l":233.2,"n":4787,"o":234.98,"t":"2025-05-12T04:00:00Z","v":74286,"vw":236.859937},{"c":239.56,"h":240.45,"l":236.18,"n":4666,"o":239.03,"t":"2025-05-13T04:00:00Z","v":91602,"vw":239.245906},{"c":238.14,"h":239.17,"l":235.58,"n":4474,"o":239.17,"t":"2025-05-14T04:00:00Z","v":89855,"vw":238.024465},{"c":243.89,"h":245.8778,"l":238.97,"n":5479,"o":238.97,"t":"2025-05-15T04:00:00Z","v":102752,"vw":244.131932},{"c":245.66,"h":245.8,"l":241.03,"n":3794,"o":243.19,"t":"2025-05-16T04:00:00Z","v":66592,"vw":245.023735},{"c":246.57,"h":247.03,"l":240.14,"n":3181,"o":243.71,"t":"2025-05-19T04:00:00Z","v":44949,"vw":246.117789},{"c":246.63,"h":248.64,"l":245,"n":3356,"o":246.38,"t":"2025-05-20T04:00:00Z","v":59864,"vw":246.407447},{"c":243,"h":244.82,"l":240.39,"n":3514,"o":244.49,"t":"2025-05-21T04:00:00Z","v":50646,"vw":243.072285},{"c":242.52,"h":243.32,"l":240,"n":3668,"o":241.65,"t":"2025-05-22T04:00:00Z","v":52185,"vw":242.352917},{"c":241.1,"h":242.015,"l":238.9809,"n":3727,"o":240.55,"t":"2025-05-23T04:00:00Z","v":45681,"vw":240.908759},{"c":243.9,"h":244.3,"l":240.5549,"n":11279,"o":242.28,"t":"2025-05-27T04:00:00Z","v":107876,"vw":243.356407},{"c":239.19,"h":243.775,"l":238.89,"n":5432,"o":243,"t":"2025-05-28T04:00:00Z","v":62330,"vw":240.313535},{"c":241.11,"h":243.2,"l":238.93,"n":19588,"o":239.1,"t":"2025-05-29T04:00:00Z","v":338336,"vw":241.535191},{"c":243.63,"h":244.98,"l":237.5708,"n":8178,"o":241.68,"t":"2025-05-30T04:00:00Z","v":167409,"vw":243.473277},{"c":240.57,"h":242.23,"l":237.23,"n":21763,"o":242.23,"t":"2025-06-02T04:00:00Z","v":580463,"vw":240.183694},{"c":244.68,"h":245.55,"l":238.72,"n":19950,"o":240.57,"t":"2025-06-03T04:00:00Z","v":610874,"vw":243.681006},{"c":245.83,"h":247.33,"l":242.515,"n":10091,"o":244.79,"t":"2025-06-04T04:00:00Z","v":230509,"vw":245.02853},{"c":243.1,"h":245.83,"l":242.25,"n":13976,"o":245.83,"t":"2025-06-05T04:00:00Z","v":314337,"vw":243.726037},{"c":245.53,"h":246.44,"l":243.8862,"n":12476,"o":245.15,"t":"2025-06-06T04:00:00Z","v":211848,"vw":245.508451},{"c":243.26,"h":246.63,"l":242.705,"n":18551,"o":245.53,"t":"2025-06-09T04:00:00Z","v":307193,"vw":243.971066},{"c":240.92,"h":246.05,"l":240.32,"n":19679,"o":244.52,"t":"2025-06-10T04:00:00Z","v":324161,"vw":244.428284},{"c":243.88,"h":244.125,"l":240.54,"n":18083,"o":241.62,"t":"2025-06-11T04:00:00Z","v":246507,"vw":241.893337},{"c":245.87,"h":246.2499,"l":240,"n":14181,"o":242.92,"t":"2025-06-12T04:00:00Z","v":184637,"vw":244.120157},{"c":241.51,"h":246.39,"l":241.2,"n":11434,"o":245.01,"t":"2025-06-13T04:00:00Z","v":173881,"vw":243.843953},{"c":244.23,"h":244.45,"l":241.5,"n":22732,"o":242.66,"t":"2025-06-16T04:00:00Z","v":308227,"vw":243.017307},{"c":244.5,"h":245.305,"l":238.81,"n":17364,"o":243.51,"t":"2025-06-17T04:00:00Z","v":243287,"vw":242.245118},{"c":243.52,"h":244.93,"l":241.81,"n":11941,"o":244.33,"t":"2025-06-18T04:00:00Z","v":171204,"vw":243.202593},{"c":234.84,"h":244.65,"l":229.73,"n":20114,"o":244.65,"t":"2025-06-20T04:00:00Z","v":450638,"vw":237.252063},{"c":236.96,"h":236.96,"l":230.84,"n":10386,"o":233.33,"t":"2025-06-23T04:00:00Z","v":155880,"vw":235.139544},{"c":234,"h":237.2,"l":231.17,"n":14508,"o":236.96,"t":"2025-06-24T04:00:00Z","v":259557,"vw":234.483854},{"c":228,"h":233.97,"l":226.89,"n":16073,"o":233.97,"t":"2025-06-25T04:00:00Z","v":504409,"vw":228.26291},{"c":228.54,"h":230.165,"l":224.19,"n":8078,"o":229.19,"t":"2025-06-26T04:00:00Z","v":161785,"vw":227.673964},{"c":228.78,"h":231.6959,"l":226.62,"n":8924,"o":228.54,"t":"2025-06-27T04:00:00Z","v":219932,"vw":228.708649},{"c":228.09,"h":229.8999,"l":226.03,"n":9168,"o":228.94,"t":"2025-06-30T04:00:00Z","v":169731,"vw":227.912849},{"c":232.4,"h":235.22,"l":222.17,"n":10296,"o":228.09,"t":"2025-07-01T04:00:00Z","v":184395,"vw":232.143614},{"c":231.5,"h":233.23,"l":229.52,"n":10288,"o":233.15,"t":"2025-07-02T04:00:00Z","v":191218,"vw":231.639572},{"c":233.16,"h":234.31,"l":229.91,"n":6971,"o":232.74,"t":"2025-07-03T04:00:00Z","v":124603,"vw":231.610167},{"c":229.97,"h":233.07,"l":229.33,"n":9071,"o":231.63,"t":"2025-07-07T04:00:00Z","v":149165,"vw":230.699769},{"c":229.82,"h":231.195,"l":228.51,"n":8671,"o":231.02,"t":"2025-07-08T04:00:00Z","v":170824,"vw":229.939218},{"c":229.73,"h":231.2,"l":226.315,"n":7817,"o":230.3,"t":"2025-07-09T04:00:00Z","v":145983,"vw":228.977338},{"c":224.9,"h":232.38,"l":224.695,"n":15666,"o":228.98,"t":"2025-07-10T04:00:00Z","v":350224,"vw":228.167086},{"c":223.33,"h":237.33,"l":222.22,"n":16946,"o":226.5,"t":"2025-07-11T04:00:00Z","v":318227,"vw":226.475823},{"c":226.9,"h":228.265,"l":219.99,"n":10741,"o":223.33,"t":"2025-07-14T04:00:00Z","v":231114,"vw":226.17898},{"c":223.15,"h":229.59,"l":223.095,"n":10146,"o":227.03,"t":"2025-07-15T04:00:00Z","v":217305,"vw":224.440604},{"c":225.33,"h":227,"l":223.615,"n":8898,"o":224.54,"t":"2025-07-16T04:00:00Z","v":164612,"vw":225.148866},{"c":220.87,"h":227.33,"l":220.75,"n":7562,"o":225.34,"t":"2025-07-17T04:00:00Z","v":145610,"vw":222.428477},{"c":217.85,"h":221.315,"l":215.69,"n":7739,"o":220.65,"t":"2025-07-18T04:00:00Z","v":125071,"vw":218.027515},{"c":215.29,"h":219.81,"l":215.27,"n":6140,"o":218.49,"t":"2025-07-21T04:00:00Z","v":120522,"vw":216.908253},{"c":217.72,"h":219.53,"l":214.99,"n":6803,"o":214.99,"t":"2025-07-22T04:00:00Z","v":162630,"vw":217.619787},{"c":216.88,"h":221.13,"l":215.79,"n":5767,"o":217.89,"t":"2025-07-23T04:00:00Z","v":113759,"vw":217.131947},{"c":210.73,"h":216.09,"l":210,"n":12643,"o":215.6,"t":"2025-07-24T04:00:00Z","v":456774,"vw":211.457303},{"c":210.32,"h":212.005,"l":209.7,"n":7129,"o":211.48,"t":"2025-07-25T04:00:00Z","v":182145,"vw":210.629933},{"c":210.77,"h":211.9527,"l":209.59,"n":7153,"o":210.27,"t":"2025-07-28T04:00:00Z","v":166788,"vw":210.515006},{"c":213.84,"h":214.92,"l":211.1844,"n":8741,"o":211.98,"t":"2025-07-29T04:00:00Z","v":170169,"vw":213.543565},{"c":212.99,"h":217.81,"l":212.42,"n":9666,"o":214.63,"t":"2025-07-30T04:00:00Z","v":220427,"vw":214.719651},{"c":214.4,"h":214.99,"l":209.5,"n":8323,"o":210.96,"t":"2025-07-31T04:00:00Z","v":240413,"vw":213.145117},{"c":215.2,"h":215.94,"l":212.12,"n":8746,"o":214.4,"t":"2025-08-01T04:00:00Z","v":190126,"vw":214.678943},{"c":214.67,"h":217.535,"l":212.15,"n":7160,"o":214.92,"t":"2025-08-04T04:00:00Z","v":110759,"vw":214.371213},{"c":217.07,"h":218.1,"l":214.68,"n":7425,"o":214.68,"t":"2025-08-05T04:00:00Z","v":136454,"vw":216.938931},{"c":219.37,"h":219.91,"l":216.2,"n":5856,"o":217,"t":"2025-08-06T04:00:00Z","v":101693,"vw":219.173784},{"c":220.44,"h":221.58,"l":217.75,"n":4975,"o":219.53,"t":"2025-08-07T04:00:00Z","v":86720,"vw":220.283261},{"c":219.48,"h":221.38,"l":219.295,"n":4726,"o":220.14,"t":"2025-08-08T04:00:00Z","v":66097,"vw":219.776823},{"c":217.88,"h":220.25,"l":216.89,"n":4291,"o":220.25,"t":"2025-08-11T04:00:00Z","v":81115,"vw":217.947245},{"c":220.35,"h":221.6927,"l":218.1,"n":5246,"o":219.2,"t":"2025-08-12T04:00:00Z","v":87901,"vw":219.848746},{"c":225.95,"h":226.23,"l":219.95,"n":5855,"o":220.6,"t":"2025-08-13T04:00:00Z","v":115679,"vw":224.997631},{"c":222.66,"h":223.94,"l":220.785,"n":4569,"o":223.94,"t":"2025-08-14T04:00:00Z","v":88225,"vw":222.447754},{"c":219.98,"h":223.59,"l":219.22,"n":5022,"o":223.59,"t":"2025-08-15T04:00:00Z","v":88019,"vw":220.570473},{"c":218.81,"h":222,"l":218.2,"n":5410,"o":220.63,"t":"2025-08-18T04:00:00Z","v":88077,"vw":219.377162},{"c":220.46,"h":220.91,"l":215,"n":4454,"o":218,"t":"2025-08-19T04:00:00Z","v":73370,"vw":219.820584},{"c":220.84,"h":222.88,"l":219.97,"n":4726,"o":221.38,"t":"2025-08-20T04:00:00Z","v":73682,"vw":220.804324},{"c":220.24,"h":221.05,"l":219,"n":4886,"o":219.13,"t":"2025-08-21T04:00:00Z","v":54737,"vw":220.259199},{"c":222.57,"h":224,"l":221.075,"n":6206,"o":221.8,"t":"2025-08-22T04:00:00Z","v":87714,"vw":222.65512},{"c":219.12,"h":221.81,"l":218.69,"n":8141,"o":221.81,"t":"2025-08-25T04:00:00Z","v":119004,"vw":219.923134},{"c":216.66,"h":219.72,"l":216.185,"n":5449,"o":218.96,"t":"2025-08-26T04:00:00Z","v":72534,"vw":216.921901},{"c":221.455,"h":221.65,"l":216.66,"n":6481,"o":216.66,"t":"2025-08-27T04:00:00Z","v":96237,"vw":219.8748},{"c":217.695,"h":222,"l":216.8,"n":3962,"o":222,"t":"2025-08-28T04:00:00Z","v":83793,"vw":218.020403},{"c":216.04,"h":219.92,"l":215.685,"n":4911,"o":218.75,"t":"2025-08-29T04:00:00Z","v":90404,"vw":216.313577},{"c":213.58,"h":215.33,"l":211.88,"n":5002,"o":215.33,"t":"2025-09-02T04:00:00Z","v":98459,"vw":213.274537},{"c":214.05,"h":214.98,"l":212.39,"n":6505,"o":212.39,"t":"2025-09-03T04:00:00Z","v":119485,"vw":213.665528},{"c":216.66,"h":217.49,"l":212.48,"n":6922,"o":214.95,"t":"2025-09-04T04:00:00Z","v":103178,"vw":216.057959},{"c":218.08,"h":219.57,"l":215.89,"n":4675,"o":216.3,"t":"2025-09-05T04:00:00Z","v":68944,"vw":217.591246},{"c":217.06,"h":217.96,"l":214.51,"n":5434,"o":217.96,"t":"2025-09-08T04:00:00Z","v":89260,"vw":216.759486},{"c":215.17,"h":221.2454,"l":214.04,"n":4734,"o":217.06,"t":"2025-09-09T04:00:00Z","v":66080,"vw":215.130777},{"c":210.5,"h":215.745,"l":209.13,"n":5249,"o":214.32,"t":"2025-09-10T04:00:00Z","v":80364,"vw":211.274555},{"c":212.8,"h":214.01,"l":209.66,"n":6841,"o":209.85,"t":"2025-09-11T04:00:00Z","v":238012,"vw":211.324208},{"c":211.03,"h":213.245,"l":210.07,"n":4884,"o":212.68,"t":"2025-09-12T04:00:00Z","v":101918,"vw":211.097804},{"c":206.42,"h":212.185,"l":206.22,"n":11489,"o":211.44,"t":"2025-09-15T04:00:00Z","v":216051,"vw":208.700755},{"c":208.71,"h":210.3,"l":206.28,"n":8129,"o":206.3,"t":"2025-09-16T04:00:00Z","v":138363,"vw":208.904346},{"c":212.155,"h":216.74,"l":209.095,"n":6987,"o":209.57,"t":"2025-09-17T04:00:00Z","v":175404,"vw":212.68326},{"c":213.15,"h":215.92,"l":209.91,"n":7135,"o":213.07,"t":"2025-09-18T04:00:00Z","v":183650,"vw":212.578878},{"c":210.36,"h":214.47,"l":209.49,"n":6546,"o":212.42,"t":"2025-09-19T04:00:00Z","v":426843,"vw":210.618897},{"c":207.81,"h":211.2295,"l":207.5,"n":6331,"o":209.62,"t":"2025-09-22T04:00:00Z","v":120135,"vw":208.618379},{"c":205.75,"h":211.9,"l":204.41,"n":6513,"o":207.33,"t":"2025-09-23T04:00:00Z","v":175307,"vw":206.24509},{"c":202.14,"h":206.57,"l":202.14,"n":6408,"o":205,"t":"2025-09-24T04:00:00Z","v":135740,"vw":203.632941},{"c":199.39,"h":203.67,"l":198.62,"n":6612,"o":202.33,"t":"2025-09-25T04:00:00Z","v":102592,"vw":200.010869},{"c":199.04,"h":200.59,"l":196.78,"n":7487,"o":199.17,"t":"2025-09-26T04:00:00Z","v":188448,"vw":198.730942},{"c":195.27,"h":199.535,"l":194.53,"n":7195,"o":198.98,"t":"2025-09-29T04:00:00Z","v":185211,"vw":195.72367},{"c":197.6,"h":198.695,"l":195,"n":5612,"o":195.08,"t":"2025-09-30T04:00:00Z","v":129607,"vw":197.191636},{"c":195.43,"h":197.63,"l":193.44,"n":6461,"o":196.55,"t":"2025-10-01T04:00:00Z","v":105210,"vw":195.595346},{"c":195.87,"h":196.38,"l":191.3776,"n":7764,"o":194.83,"t":"2025-10-02T04:00:00Z","v":136016,"vw":194.935488},{"c":194.2,"h":197.7,"l":192.85,"n":6051,"o":195.47,"t":"2025-10-03T04:00:00Z","v":123845,"vw":194.621812},{"c":191.56,"h":194.445,"l":191,"n":6629,"o":194.02,"t":"2025-10-06T04:00:00Z","v":116639,"vw":191.787026},{"c":193.98,"h":194.12,"l":190.67,"n":6365,"o":192.52,"t":"2025-10-07T04:00:00Z","v":123066,"vw":193.094301},{"c":192.41,"h":194.99,"l":191.71,"n":5286,"o":193.98,"t":"2025-10-08T04:00:00Z","v":90781,"vw":192.565784},{"c":192.72,"h":193,"l":191.435,"n":5686,"o":192.6,"t":"2025-10-09T04:00:00Z","v":82847,"vw":192.426189},{"c":192.14,"h":193.9299,"l":190.01,"n":5938,"o":192.92,"t":"2025-10-10T04:00:00Z","v":108596,"vw":191.777179},{"c":192.62,"h":193.61,"l":190.0506,"n":5448,"o":192.35,"t":"2025-10-13T04:00:00Z","v":92671,"vw":192.570396},{"c":191.22,"h":195.4,"l":190.5,"n":5797,"o":192.4,"t":"2025-10-14T04:00:00Z","v":111528,"vw":191.741882},{"c":190.43,"h":194.85,"l":189.04,"n":6458,"o":190.64,"t":"2025-10-15T04:00:00Z","v":155344,"vw":190.42473},{"c":189.47,"h":192.87,"l":188.435,"n":5753,"o":190.3,"t":"2025-10-16T04:00:00Z","v":123465,"vw":190.217399},{"c":194.48,"h":194.82,"l":190.56,"n":6584,"o":190.56,"t":"2025-10-17T04:00:00Z","v":124329,"vw":193.627649},{"c":193.07,"h":194.12,"l":191.13,"n":5058,"o":193.05,"t":"2025-10-20T04:00:00Z","v":136266,"vw":192.783389},{"c":198.58,"h":199.15,"l":187.4,"n":8470,"o":192.46,"t":"2025-10-21T04:00:00Z","v":225286,"vw":197.329676},{"c":200.98,"h":202.29,"l":197.225,"n":9147,"o":198.61,"t":"2025-10-22T04:00:00Z","v":254989,"vw":200.998347},{"c":206.54,"h":215,"l":202.575,"n":11854,"o":213.04,"t":"2025-10-23T04:00:00Z","v":353077,"vw":208.741394},{"c":202.51,"h":207.77,"l":201.77,"n":8608,"o":205.91,"t":"2025-10-24T04:00:00Z","v":191618,"vw":203.83514},{"c":195.38,"h":201.9325,"l":194.64,"n":7987,"o":201.42,"t":"2025-10-27T04:00:00Z","v":153541,"vw":196.77799},{"c":202.18,"h":202.31,"l":197.06,"n":6585,"o":197.71,"t":"2025-10-28T04:00:00Z","v":156441,"vw":200.973139},{"c":191.41,"h":201.83,"l":190.98,"n":6862,"o":200.05,"t":"2025-10-29T04:00:00Z","v":137863,"vw":193.551252},{"c":193.7,"h":197,"l":192.48,"n":5525,"o":193.36,"t":"2025-10-30T04:00:00Z","v":138473,"vw":193.955907},{"c":194.28,"h":196.375,"l":192.085,"n":5213,"o":194.3,"t":"2025-10-31T04:00:00Z","v":120543,"vw":194.188338},{"c":194.7,"h":195.87,"l":191.87,"n":6750,"o":193.71,"t":"2025-11-03T05:00:00Z","v":136367,"vw":194.492979},{"c":197.46,"h":197.99,"l":194.575,"n":4769,"o":194.7,"t":"2025-11-04T05:00:00Z","v":113196,"vw":196.530585},{"c":198.015,"h":198.68,"l":196.31,"n":4908,"o":197.46,"t":"2025-11-05T05:00:00Z","v":92295,"vw":197.751455},{"c":194.23,"h":199.56,"l":192.1553,"n":5247,"o":196.62,"t":"2025-11-06T05:00:00Z","v":107427,"vw":194.385081},{"c":198.28,"h":199.2,"l":194.72,"n":5816,"o":194.72,"t":"2025-11-07T05:00:00Z","v":128438,"vw":197.677397},{"c":198.01,"h":199.72,"l":196.28,"n":4814,"o":198.37,"t":"2025-11-10T05:00:00Z","v":101398,"vw":198.162673},{"c":200.37,"h":201.68,"l":198,"n":4258,"o":198.02,"t":"2025-11-11T05:00:00Z","v":75235,"vw":200.051754},{"c":200.85,"h":201.56,"l":198.865,"n":4120,"o":200.24,"t":"2025-11-12T05:00:00Z","v":86690,"vw":200.702614},{"c":197.98,"h":202.47,"l":197.74,"n":4322,"o":200.86,"t":"2025-11-13T05:00:00Z","v":76121,"vw":199.113465},{"c":198.14,"h":200.4132,"l":195.995,"n":4734,"o":198.69,"t":"2025-11-14T05:00:00Z","v":78165,"vw":198.223276},{"c":195.35,"h":199.92,"l":194.53,"n":4000,"o":198.09,"t":"2025-11-17T05:00:00Z","v":70280,"vw":196.483126},{"c":195.43,"h":197.14,"l":194.762,"n":4076,"o":195.36,"t":"2025-11-18T05:00:00Z","v":67436,"vw":195.500249},{"c":194.43,"h":196,"l":192.4901,"n":4764,"o":195.35,"t":"2025-11-19T05:00:00Z","v":95488,"vw":194.159554},{"c":197.5,"h":198.5799,"l":193.0759,"n":5545,"o":194.3,"t":"2025-11-20T05:00:00Z","v":104388,"vw":196.835177},{"c":199.02,"h":202.165,"l":197.18,"n":5444,"o":198.02,"t":"2025-11-21T05:00:00Z","v":94601,"vw":199.17745},{"c":193.09,"h":199.5,"l":192.5,"n":6974,"o":197.85,"t":"2025-11-24T05:00:00Z","v":173789,"vw":193.620676},{"c":195.09,"h":197.76,"l":193.4501,"n":5260,"o":194.17,"t":"2025-11-25T05:00:00Z","v":97149,"vw":195.172182},{"c":197.03,"h":198.55,"l":194.65,"n":5689,"o":194.65,"t":"2025-11-26T05:00:00Z","v":149464,"vw":196.997094},{"c":195.8,"h":197.705,"l":194.505,"n":3280,"o":197.08,"t":"2025-11-28T05:00:00Z","v":53469,"vw":195.800036},{"c":197.21,"h":197.28,"l":193.742,"n":5503,"o":195.43,"t":"2025-12-01T05:00:00Z","v":161933,"vw":196.766165},{"c":195.92,"h":198.04,"l":194.1,"n":4671,"o":196.52,"t":"2025-12-02T05:00:00Z","v":85498,"vw":196.133929},{"c":194.9,"h":199.1,"l":194.7875,"n":5152,"o":197.51,"t":"2025-12-03T05:00:00Z","v":91645,"vw":195.632365},{"c":193.27,"h":196.2,"l":192.725,"n":3547,"o":195.96,"t":"2025-12-04T05:00:00Z","v":68349,"vw":193.527836},{"c":190.73,"h":194.405,"l":189.5,"n":5458,"o":194.405,"t":"2025-12-05T05:00:00Z","v":91388,"vw":191.146662},{"c":187.52,"h":190.59,"l":186.19,"n":5471,"o":190.33,"t":"2025-12-08T05:00:00Z","v":127709,"vw":188.71087},{"c":190.76,"h":192.98,"l":187.54,"n":5525,"o":187.54,"t":"2025-12-09T05:00:00Z","v":105128,"vw":190.789491},{"c":193.18,"h":195.245,"l":190.76,"n":5178,"o":190.76,"t":"2025-12-10T05:00:00Z","v":102938,"vw":193.186632},{"c":201.13,"h":204.77,"l":196.67,"n":5689,"o":196.67,"t":"2025-12-11T05:00:00Z","v":117236,"vw":201.02033},{"c":204.025,"h":204.14,"l":195.48,"n":5453,"o":200.55,"t":"2025-12-12T05:00:00Z","v":139762,"vw":203.186931},{"c":206.37,"h":209.25,"l":203.585,"n":6625,"o":203.64,"t":"2025-12-15T05:00:00Z","v":121040,"vw":206.645478},{"c":205.94,"h":207.63,"l":203.83,"n":5998,"o":205.37,"t":"2025-12-16T05:00:00Z","v":114204,"vw":205.800561},{"c":207.63,"h":209.9,"l":206.13,"n":6282,"o":209.8,"t":"2025-12-17T05:00:00Z","v":113435,"vw":207.76709},{"c":205.76,"h":207.95,"l":205,"n":5926,"o":206.46,"t":"2025-12-18T05:00:00Z","v":82218,"vw":206.105682},{"c":202.82,"h":205.93,"l":202.035,"n":5965,"o":204.66,"t":"2025-12-19T05:00:00Z","v":330020,"vw":203.185316},{"c":202.03,"h":203.99,"l":200.725,"n":10167,"o":202.63,"t":"2025-12-22T05:00:00Z","v":209804,"vw":202.202672},{"c":203.6,"h":205.36,"l":200.04,"n":5950,"o":200.82,"t":"2025-12-23T05:00:00Z","v":109774,"vw":202.994528},{"c":204.89,"h":206.64,"l":202.66,"n":5013,"o":203.52,"t":"2025-12-24T05:00:00Z","v":107404,"vw":204.421445},{"c":204.03,"h":207.1099,"l":201.0101,"n":3927,"o":204.15,"t":"2025-12-26T05:00:00Z","v":68925,"vw":204.089273},{"c":201.67,"h":205.255,"l":200.401,"n":5193,"o":204.42,"t":"2025-12-29T05:00:00Z","v":104110,"vw":202.525226},{"c":199.37,"h":203.49,"l":197.965,"n":4890,"o":201.42,"t":"2025-12-30T05:00:00Z","v":89910,"vw":199.993033},{"c":196.9,"h":200.765,"l":196.45,"n":6990,"o":198.22,"t":"2025-12-31T05:00:00Z","v":158715,"vw":198.450843},{"c":196.76,"h":199.095,"l":192.42,"n":7173,"o":196.9,"t":"2026-01-02T05:00:00Z","v":138123,"vw":196.812406},{"c":195.61,"h":199.5801,"l":194.97,"n":6005,"o":195.12,"t":"2026-01-05T05:00:00Z","v":128979,"vw":196.888639},{"c":198.91,"h":199.71,"l":193.98,"n":6277,"o":194.56,"t":"2026-01-06T05:00:00Z","v":136233,"vw":197.214289},{"c":198.98,"h":201.66,"l":197.35,"n":7360,"o":198.69,"t":"2026-01-07T05:00:00Z","v":152114,"vw":198.642062},{"c":203.5,"h":204.36,"l":197.31,"n":9360,"o":197.31,"t":"2026-01-08T05:00:00Z","v":290096,"vw":202.784909},{"c":190,"h":196.44,"l":175.38,"n":23717,"o":183,"t":"2026-01-09T05:00:00Z","v":839426,"vw":187.799595},{"c":191.69,"h":196.4423,"l":188.76,"n":12328,"o":190.51,"t":"2026-01-12T05:00:00Z","v":475410,"vw":192.516746},{"c":196.27,"h":197.64,"l":190.65,"n":6299,"o":191.29,"t":"2026-01-13T05:00:00Z","v":173862,"vw":195.94748},{"c":204.22,"h":204.96,"l":196.46,"n":11297,"o":196.46,"t":"2026-01-14T05:00:00Z","v":275198,"vw":202.013528},{"c":205.81,"h":206.8973,"l":201.4391,"n":6884,"o":203.29,"t":"2026-01-15T05:00:00Z","v":155124,"vw":205.434805},{"c":204.99,"h":205.58,"l":203,"n":7807,"o":203.43,"t":"2026-01-16T05:00:00Z","v":162018,"vw":204.66646},{"c":206.5,"h":208.89,"l":199.37,"n":6726,"o":204.85,"t":"2026-01-20T05:00:00Z","v":159525,"vw":206.186658},{"c":210.25,"h":211.165,"l":204.1287,"n":6514,"o":206.77,"t":"2026-01-21T05:00:00Z","v":134300,"vw":209.464315},{"c":215.11,"h":215.53,"l":209.5,"n":6712,"o":209.5,"t":"2026-01-22T05:00:00Z","v":160712,"vw":214.014093},{"c":215.19,"h":217.08,"l":213.55,"n":6176,"o":214.77,"t":"2026-01-23T05:00:00Z","v":147034,"vw":215.047466},{"c":217.14,"h":218.605,"l":215.2,"n":5103,"o":215.2,"t":"2026-01-26T05:00:00Z","v":121154,"vw":216.583859},{"c":219.365,"h":219.56,"l":215.3,"n":4619,"o":217.15,"t":"2026-01-27T05:00:00Z","v":98727,"vw":218.490991},{"c":219.19,"h":221.34,"l":217.91,"n":4820,"o":219.37,"t":"2026-01-28T05:00:00Z","v":102598,"vw":219.221643},{"c":225.83,"h":226.32,"l":219.2,"n":7641,"o":219.2,"t":"2026-01-29T05:00:00Z","v":169425,"vw":224.498694},{"c":231.23,"h":231.685,"l":224.9,"n":8066,"o":228.06,"t":"2026-01-30T05:00:00Z","v":231383,"vw":229.794433},{"c":232.13,"h":234.22,"l":226.815,"n":6955,"o":229.73,"t":"2026-02-02T05:00:00Z","v":163277,"vw":232.138062},{"c":237.84,"h":237.89,"l":231.1,"n":6479,"o":231.1,"t":"2026-02-03T05:00:00Z","v":123330,"vw":236.508285},{"c":243.88,"h":248.01,"l":239.2179,"n":11100,"o":239.52,"t":"2026-02-04T05:00:00Z","v":235523,"vw":244.69695},{"c":252.96,"h":253.24,"l":244.9201,"n":8163,"o":246.08,"t":"2026-02-05T05:00:00Z","v":224124,"vw":249.09664},{"c":238.53,"h":253,"l":238.19,"n":13990,"o":250,"t":"2026-02-06T05:00:00Z","v":388723,"vw":241.819939},{"c":237.26,"h":245,"l":234.58,"n":8460,"o":242.99,"t":"2026-02-09T05:00:00Z","v":196912,"vw":238.224407},{"c":238.87,"h":239.22,"l":234.19,"n":4685,"o":234.96,"t":"2026-02-10T05:00:00Z","v":103361,"vw":237.830361},{"c":236.1,"h":240.54,"l":235.76,"n":4944,"o":239.07,"t":"2026-02-11T05:00:00Z","v":104978,"vw":237.410633},{"c":239.61,"h":245.7199,"l":237.45,"n":6984,"o":237.45,"t":"2026-02-12T05:00:00Z","v":178778,"vw":240.236826},{"c":244.72,"h":245.72,"l":235.68,"n":4620,"o":241.78,"t":"2026-02-13T05:00:00Z","v":128978,"vw":242.554117},{"c":241.24,"h":246.93,"l":239.63,"n":5329,"o":246.26,"t":"2026-02-17T05:00:00Z","v":148057,"vw":241.543178},{"c":242.37,"h":243.18,"l":239.96,"n":5656,"o":241.24,"t":"2026-02-18T05:00:00Z","v":121341,"vw":241.441424},{"c":238.32,"h":242.34,"l":236.29,"n":4612,"o":241.85,"t":"2026-02-19T05:00:00Z","v":75544,"vw":238.529178},{"c":238.48,"h":239.96,"l":234.61,"n":4963,"o":239.96,"t":"2026-02-20T05:00:00Z","v":107810,"vw":237.896839},{"c":242.64,"h":244.24,"l":233.49,"n":5857,"o":236.54,"t":"2026-02-23T05:00:00Z","v":156670,"vw":240.130769},{"c":244.8,"h":246.42,"l":240.02,"n":5362,"o":243.16,"t":"2026-02-24T05:00:00Z","v":131525,"vw":244.410034},{"c":245.72,"h":246.05,"l":238.91,"n":5416,"o":244.82,"t":"2026-02-25T05:00:00Z","v":98794,"vw":243.76396},{"c":242.15,"h":250,"l":238.37,"n":5890,"o":246.72,"t":"2026-02-26T05:00:00Z","v":181184,"vw":242.065616},{"c":238.2,"h":241.81,"l":235.49,"n":5318,"o":240.57,"t":"2026-02-27T05:00:00Z","v":217524,"vw":237.946866},{"c":240.17,"h":241.09,"l":235.11,"n":5519,"o":238.2,"t":"2026-03-02T05:00:00Z","v":133474,"vw":239.036548},{"c":243.84,"h":244.2,"l":232.26,"n":5669,"o":237.86,"t":"2026-03-03T05:00:00Z","v":146547,"vw":240.068571},{"c":244.34,"h":246,"l":238.57,"n":6319,"o":244.16,"t":"2026-03-04T05:00:00Z","v":154390,"vw":243.425705},{"c":235.87,"h":243.53,"l":235.41,"n":6655,"o":243.53,"t":"2026-03-05T05:00:00Z","v":132326,"vw":238.679054},{"c":236.32,"h":237.58,"l":231.615,"n":7827,"o":235.1,"t":"2026-03-06T05:00:00Z","v":193048,"vw":234.839049},{"c":230.2,"h":233.68,"l":228.18,"n":6531,"o":233.47,"t":"2026-03-09T04:00:00Z","v":156961,"vw":230.683486},{"c":228.76,"h":232.545,"l":226.82,"n":7063,"o":229.09,"t":"2026-03-10T04:00:00Z","v":167646,"vw":229.300459},{"c":227.95,"h":229.305,"l":223.23,"n":5999,"o":227.9,"t":"2026-03-11T04:00:00Z","v":109264,"vw":226.121558},{"c":225.75,"h":228.8343,"l":224.885,"n":5242,"o":225.39,"t":"2026-03-12T04:00:00Z","v":109438,"vw":226.434823},{"c":224.96,"h":230.075,"l":219.21,"n":5756,"o":228.01,"t":"2026-03-13T04:00:00Z","v":134014,"vw":224.289092},{"c":227.94,"h":229.99,"l":223.87,"n":7878,"o":226,"t":"2026-03-16T04:00:00Z","v":168111,"vw":227.387655},{"c":222.19,"h":228.98,"l":221,"n":7885,"o":228.58,"t":"2026-03-17T04:00:00Z","v":151757,"vw":224.37133},{"c":219.45,"h":220.33,"l":216.05,"n":7128,"o":219.43,"t":"2026-03-18T04:00:00Z","v":182785,"vw":218.887276},{"c":215.76,"h":223.7575,"l":213.06,"n":6454,"o":219.45,"t":"2026-03-19T04:00:00Z","v":141825,"vw":217.741858},{"c":213.83,"h":216.35,"l":211.51,"n":5356,"o":216.35,"t":"2026-03-20T04:00:00Z","v":401895,"vw":213.898816},{"c":215.67,"h":217.98,"l":213.66,"n":5329,"o":216.15,"t":"2026-03-23T04:00:00Z","v":106140,"vw":215.712703},{"c":215.28,"h":218.655,"l":213.99,"n":4594,"o":213.99,"t":"2026-03-24T04:00:00Z","v":80472,"vw":215.811834},{"c":216.11,"h":217.11,"l":212.93,"n":4603,"o":216.16,"t":"2026-03-25T04:00:00Z","v":85473,"vw":215.676052},{"c":205.62,"h":217.2999,"l":200.34,"n":5793,"o":214.26,"t":"2026-03-26T04:00:00Z","v":161035,"vw":207.50686},{"c":201.21,"h":206.98,"l":200.55,"n":7678,"o":206.16,"t":"2026-03-27T04:00:00Z","v":227906,"vw":202.218771},{"c":203.58,"h":209.37,"l":201.315,"n":6707,"o":203.22,"t":"2026-03-30T04:00:00Z","v":151008,"vw":203.41928},{"c":203.94,"h":209.54,"l":200.0001,"n":7454,"o":205.56,"t":"2026-03-31T04:00:00Z","v":213678,"vw":204.368167},{"c":205.61,"h":207.29,"l":202.32,"n":7405,"o":205.07,"t":"2026-04-01T04:00:00Z","v":238498,"vw":205.249117},{"c":206.18,"h":207.36,"l":201.11,"n":7520,"o":204.59,"t":"2026-04-02T04:00:00Z","v":180775,"vw":204.787143},{"c":210.54,"h":212.2,"l":204.82,"n":6158,"o":206.59,"t":"2026-04-06T04:00:00Z","v":146471,"vw":209.864736},{"c":212.45,"h":212.83,"l":208.9,"n":6336,"o":210.55,"t":"2026-04-07T04:00:00Z","v":157597,"vw":211.147584},{"c":219.32,"h":220.31,"l":215,"n":7823,"o":215.07,"t":"2026-04-08T04:00:00Z","v":208325,"vw":218.956343},{"c":223.02,"h":224.54,"l":216.1,"n":8704,"o":216.75,"t":"2026-04-09T04:00:00Z","v":327569,"vw":222.08153},{"c":214.01,"h":223.257,"l":209.06,"n":11673,"o":219.34,"t":"2026-04-10T04:00:00Z","v":398583,"vw":215.682993},{"c":207.04,"h":214.1,"l":202.91,"n":9835,"o":213.96,"t":"2026-04-13T04:00:00Z","v":377318,"vw":208.83517},{"c":204.77,"h":207.59,"l":202,"n":6786,"o":204.64,"t":"2026-04-14T04:00:00Z","v":179872,"vw":204.206158},{"c":201.37,"h":206.23,"l":200.4,"n":8586,"o":203.57,"t":"2026-04-15T04:00:00Z","v":231354,"vw":202.416137},{"c":203.64,"h":204.24,"l":198.55,"n":7896,"o":201.44,"t":"2026-04-16T04:00:00Z","v":155249,"vw":201.856944},{"c":213.38,"h":214.005,"l":203.18,"n":7972,"o":203.18,"t":"2026-04-17T04:00:00Z","v":251919,"vw":211.513974},{"c":215.35,"h":216.985,"l":212.075,"n":6705,"o":213.11,"t":"2026-04-20T04:00:00Z","v":283204,"vw":215.101053},{"c":219.06,"h":222,"l":215.25,"n":9888,"o":215.35,"t":"2026-04-21T04:00:00Z","v":255016,"vw":219.773198},{"c":224.02,"h":224.12,"l":217.0301,"n":5528,"o":219.15,"t":"2026-04-22T04:00:00Z","v":180275,"vw":222.320025},{"c":223.06,"h":228.12,"l":221.965,"n":7739,"o":224.19,"t":"2026-04-23T04:00:00Z","v":228217,"vw":224.653607},{"c":224.96,"h":225.88,"l":218.21,"n":7652,"o":223.02,"t":"2026-04-24T04:00:00Z","v":170010,"vw":223.334241},{"c":221.39,"h":226.32,"l":221.22,"n":5313,"o":224.96,"t":"2026-04-27T04:00:00Z","v":114756,"vw":223.123224},{"c":219.34,"h":224.9599,"l":218.77,"n":6324,"o":222.97,"t":"2026-04-28T04:00:00Z","v":145517,"vw":221.213018},{"c":213.42,"h":217.2,"l":208.73,"n":5865,"o":217.2,"t":"2026-04-29T04:00:00Z","v":135697,"vw":212.96613},{"c":209.96,"h":215.54,"l":208.75,"n":7389,"o":212.85,"t":"2026-04-30T04:00:00Z","v":233909,"vw":210.560172},{"c":211.06,"h":215.8599,"l":207.475,"n":5923,"o":212.46,"t":"2026-05-01T04:00:00Z","v":115143,"vw":210.983959},{"c":204.27,"h":210.74,"l":199.77,"n":7563,"o":210.74,"t":"2026-05-04T04:00:00Z","v":188766,"vw":204.174585},{"c":209.34,"h":211.55,"l":201.675,"n":6490,"o":204.59,"t":"2026-05-05T04:00:00Z","v":146720,"vw":207.099401},{"c":210.88,"h":212.76,"l":210.5,"n":6398,"o":211.65,"t":"2026-05-06T04:00:00Z","v":132075,"vw":211.352858},{"c":209.76,"h":212.65,"l":207.39,"n":6422,"o":211.24,"t":"2026-05-07T04:00:00Z","v":141905,"vw":209.946213},{"c":208.05,"h":211.1,"l":206.39,"n":4844,"o":209.76,"t":"2026-05-08T04:00:00Z","v":85494,"vw":208.553621},{"c":206.32,"h":208.48,"l":203.62,"n":6414,"o":208.48,"t":"2026-05-11T04:00:00Z","v":126894,"vw":205.479798},{"c":204.68,"h":208,"l":203.37,"n":6425,"o":207.69,"t":"2026-05-12T04:00:00Z","v":169858,"vw":204.936601},{"c":199.56,"h":203.85,"l":198.3701,"n":5330,"o":203.79,"t":"2026-05-13T04:00:00Z","v":106399,"vw":200.039717},{"c":201.87,"h":202.455,"l":198.345,"n":5920,"o":199.56,"t":"2026-05-14T04:00:00Z","v":143865,"vw":200.804373},{"c":201.37,"h":203.73,"l":199.68,"n":5260,"o":201.87,"t":"2026-05-15T04:00:00Z","v":106901,"vw":201.472537},{"c":204.17,"h":207.315,"l":201.09,"n":4828,"o":201.09,"t":"2026-05-18T04:00:00Z","v":99155,"vw":204.61695},{"c":204.18,"h":208.36,"l":201,"n":6739,"o":203.89,"t":"2026-05-19T04:00:00Z","v":188699,"vw":205.705105},{"c":208.01,"h":208.51,"l":202.12,"n":6795,"o":204.18,"t":"2026-05-20T04:00:00Z","v":162354,"vw":206.707986},{"c":206.49,"h":208.4,"l":200.83,"n":4406,"o":206.22,"t":"2026-05-21T04:00:00Z","v":94629,"vw":205.177634},{"c":207.3,"h":210.95,"l":205.38,"n":5618,"o":206.72,"t":"2026-05-22T04:00:00Z","v":178542,"vw":207.129707},{"c":204.61,"h":207.86,"l":202.4,"n":5273,"o":206.73,"t":"2026-05-26T04:00:00Z","v":120596,"vw":205.077445},{"c":205.53,"h":210,"l":204.51,"n":5194,"o":206.47,"t":"2026-05-27T04:00:00Z","v":128762,"vw":206.592597},{"c":201.69,"h":211.77,"l":201.31,"n":4909,"o":203.99,"t":"2026-05-28T04:00:00Z","v":135157,"vw":202.608437},{"c":199.97,"h":202.67,"l":197.0637,"n":6654,"o":199.99,"t":"2026-05-29T04:00:00Z","v":239141,"vw":200.045691},{"c":196.85,"h":199.97,"l":195.434,"n":6190,"o":198.67,"t":"2026-06-01T04:00:00Z","v":130487,"vw":197.280724},{"c":199.26,"h":199.77,"l":192.88,"n":5839,"o":196.85,"t":"2026-06-02T04:00:00Z","v":138317,"vw":196.759202},{"c":198.55,"h":200.9375,"l":196.345,"n":6889,"o":198.23,"t":"2026-06-03T04:00:00Z","v":159141,"vw":198.79735},{"c":203.04,"h":203.62,"l":199.7,"n":5316,"o":201.01,"t":"2026-06-04T04:00:00Z","v":93904,"vw":202.011018},{"c":203.39,"h":207.13,"l":200.45,"n":7869,"o":200.45,"t":"2026-06-05T04:00:00Z","v":146979,"vw":204.155072},{"c":205.55,"h":207.05,"l":203.251,"n":6543,"o":203.43,"t":"2026-06-08T04:00:00Z","v":103558,"vw":205.250766},{"c":213.82,"h":214.61,"l":205.84,"n":6899,"o":205.84,"t":"2026-06-09T04:00:00Z","v":239473,"vw":212.904281},{"c":222.48,"h":223.45,"l":212.975,"n":9522,"o":214.97,"t":"2026-06-10T04:00:00Z","v":251290,"vw":220.742972},{"c":224.12,"h":226.7,"l":222.48,"n":6513,"o":222.48,"t":"2026-06-11T04:00:00Z","v":135092,"vw":224.480378},{"c":223.01,"h":226.61,"l":218.745,"n":6010,"o":223.44,"t":"2026-06-12T04:00:00Z","v":175191,"vw":224.398079},{"c":226.34,"h":227.21,"l":221.58,"n":5078,"o":221.58,"t":"2026-06-15T04:00:00Z","v":139156,"vw":225.909056},{"c":227.64,"h":231,"l":223.065,"n":4947,"o":227.33,"t":"2026-06-16T04:00:00Z","v":107284,"vw":228.667634},{"c":225.75,"h":226.3,"l":221.31,"n":5781,"o":226.19,"t":"2026-06-17T04:00:00Z","v":130770,"vw":224.426743},{"c":227.21,"h":230.99,"l":225.59,"n":5386,"o":226.89,"t":"2026-06-18T04:00:00Z","v":337923,"vw":227.413919},{"c":223.11,"h":226.9,"l":222.79,"n":5427,"o":226.9,"t":"2026-06-22T04:00:00Z","v":136862,"vw":224.007495},{"c":227.19,"h":230.015,"l":223.905,"n":5785,"o":224.07,"t":"2026-06-23T04:00:00Z","v":133663,"vw":227.475759},{"c":244.08,"h":245.02,"l":228,"n":8498,"o":229.72,"t":"2026-06-24T04:00:00Z","v":280645,"vw":242.106052},{"c":246.06,"h":247.38,"l":242.735,"n":6308,"o":243.71,"t":"2026-06-25T04:00:00Z","v":110426,"vw":245.222732},{"c":248.33,"h":249.42,"l":245.92,"n":6188,"o":247.61,"t":"2026-06-26T04:00:00Z","v":315004,"vw":248.268768},{"c":245.42,"h":246.63,"l":240.88,"n":7895,"o":245.84,"t":"2026-06-29T04:00:00Z","v":214875,"vw":244.920514},{"c":243.64,"h":246.93,"l":241.74,"n":5459,"o":243.85,"t":"2026-06-30T04:00:00Z","v":109989,"vw":243.803626},{"c":241.43,"h":245.155,"l":240.87,"n":5937,"o":243.64,"t":"2026-07-01T04:00:00Z","v":129758,"vw":241.998494},{"c":245.83,"h":247.2,"l":242.38,"n":6970,"o":242.94,"t":"2026-07-02T04:00:00Z","v":129766,"vw":245.202467},{"c":246.45,"h":248.15,"l":241.25,"n":5815,"o":245.03,"t":"2026-07-06T04:00:00Z","v":113495,"vw":245.318176},{"c":249.65,"h":252.53,"l":246.415,"n":6919,"o":248.35,"t":"2026-07-07T04:00:00Z","v":141652,"vw":249.684829},{"c":246.59,"h":250.24,"l":242.865,"n":4987,"o":249.27,"t":"2026-07-08T04:00:00Z","v":120722,"vw":245.72758},{"c":239.42,"h":247.3387,"l":238.67,"n":10467,"o":244.45,"t":"2026-07-09T04:00:00Z","v":319384,"vw":241.962038},{"c":264.91,"h":298.899,"l":261.4898,"n":32693,"o":292.093,"t":"2026-07-10T04:00:00Z","v":1176356,"vw":277.155696},{"c":251.43,"h":267.39,"l":248.37,"n":12194,"o":266.31,"t":"2026-07-13T04:00:00Z","v":287347,"vw":252.610829},{"c":249.12,"h":252,"l":246,"n":6986,"o":252,"t":"2026-07-14T04:00:00Z","v":139271,"vw":249.066887},{"c":249.4,"h":251.5,"l":246.52,"n":6698,"o":248.74,"t":"2026-07-15T04:00:00Z","v":134912,"vw":248.708842},{"c":256.36,"h":258.5,"l":248.49,"n":6091,"o":248.49,"t":"2026-07-16T04:00:00Z","v":144003,"vw":255.895152},{"c":246.79,"h":259.77,"l":246.61,"n":7137,"o":254.79,"t":"2026-07-17T04:00:00Z","v":162279,"vw":249.811431},{"c":239.59,"h":247.315,"l":238.08,"n":8213,"o":246.35,"t":"2026-07-20T04:00:00Z","v":151507,"vw":240.598548},{"c":237.72,"h":239.8,"l":234.01,"n":7619,"o":236.8,"t":"2026-07-21T04:00:00Z","v":178429,"vw":237.183989},{"c":237.12,"h":239.13,"l":233.24,"n":6652,"o":239.13,"t":"2026-07-22T04:00:00Z","v":112163,"vw":236.455839},{"c":232.61,"h":236.68,"l":230.5505,"n":6043,"o":232.52,"t":"2026-07-23T04:00:00Z","v":112233,"vw":233.107371},{"c":231.33,"h":234.99,"l":229.67,"n":5816,"o":232.79,"t":"2026-07-24T04:00:00Z","v":92682,"vw":231.821641},{"c":233.55,"h":234.8,"l":231.1,"n":6091,"o":232.45,"t":"2026-07-27T04:00:00Z","v":106450,"vw":233.373438},{"c":229.34,"h":241.99,"l":228.91,"n":6381,"o":238.67,"t":"2026-07-28T04:00:00Z","v":108781,"vw":232.275417},{"c":222.4,"h":228.31,"l":219.0001,"n":9488,"o":225.36,"t":"2026-07-29T04:00:00Z","v":223638,"vw":223.3385},{"c":227.76,"h":229.81,"l":222,"n":6598,"o":222.64,"t":"2026-07-30T04:00:00Z","v":128275,"vw":227.275069},{"c":227.14,"h":228.02,"l":225.5326,"n":5614,"o":226.64,"t":"2026-07-31T04:00:00Z","v":111594,"vw":226.982164},{"c":227.29,"h":233.31,"l":226.5,"n":5833,"o":227.69,"t":"2026-08-03T04:00:00Z","v":100766,"vw":228.125684},{"c":236,"h":236.01,"l":227,"n":7406,"o":227.31,"t":"2026-08-04T04:00:00Z","v":226559,"vw":233.377037},{"c":234.8,"h":237.2199,"l":232.72,"n":5075,"o":236.01,"t":"2026-08-05T04:00:00Z","v":108441,"vw":235.143541},{"c":231.2,"h":236,"l":229.92,"n":5417,"o":235.21,"t":"2026-08-06T04:00:00Z","v":76054,"vw":231.312253},{"c":234.93,"h":236.99,"l":229.56,"n":6309,"o":233.31,"t":"2026-08-07T04:00:00Z","v":114125,"vw":234.727373},{"c":234.51,"h":236.99,"l":231.9325,"n":5326,"o":232.12,"t":"2026-08-10T04:00:00Z","v":84658,"vw":233.958213},{"c":233.11,"h":238.446,"l":232.61,"n":5431,"o":234.52,"t":"2026-08-11T04:00:00Z","v":67934,"vw":233.280808},{"c":232.5,"h":234.15,"l":231.845,"n":5243,"o":233.64,"t":"2026-08-12T04:00:00Z","v":84338,"vw":232.598136},{"c":230.1,"h":235.9981,"l":230.03,"n":5762,"o":234.92,"t":"2026-08-13T04:00:00Z","v":76164,"vw":231.303508},{"c":229.24,"h":231.72,"l":227.62,"n":6485,"o":229.62,"t":"2026-08-14T04:00:00Z","v":90570,"vw":229.642906},{"c":229.01,"h":230.965,"l":226.96,"n":7322,"o":227.18,"t":"2026-08-17T04:00:00Z","v":87442,"vw":229.274527},{"c":230.01,"h":232.81,"l":229.8,"n":6539,"o":230.96,"t":"2026-08-18T04:00:00Z","v":101427,"vw":231.073809},{"c":223.23,"h":232.22,"l":222.68,"n":5521,"o":230.36,"t":"2026-08-19T04:00:00Z","v":78434,"vw":225.964409},{"c":211.92,"h":225.4099,"l":211.92,"n":7417,"o":220.01,"t":"2026-08-20T04:00:00Z","v":96800,"vw":214.135067},{"c":217.08,"h":217.205,"l":210.11,"n":6726,"o":213.16,"t":"2026-08-21T04:00:00Z","v":138003,"vw":215.94666},{"c":215.89,"h":220.71,"l":215.62,"n":5624,"o":217.15,"t":"2026-08-24T04:00:00Z","v":90178,"vw":217.007099},{"c":214.15,"h":216.46,"l":211.6845,"n":5725,"o":215.89,"t":"2026-08-25T04:00:00Z","v":76670,"vw":214.58295},{"c":216.58,"h":217.03,"l":214.36,"n":4577,"o":216.08,"t":"2026-08-26T04:00:00Z","v":81126,"vw":216.33755},{"c":218.92,"h":221.01,"l":213.6,"n":5493,"o":213.6,"t":"2026-08-27T04:00:00Z","v":82276,"vw":218.550971},{"c":217.17,"h":220.49,"l":215.83,"n":4587,"o":220.24,"t":"2026-08-28T04:00:00Z","v":64576,"vw":217.394462},{"c":214.15,"h":216.27,"l":213.1,"n":5686,"o":216.27,"t":"2026-08-31T04:00:00Z","v":112830,"vw":214.297057},{"c":212.65,"h":215.36,"l":211.93,"n":5804,"o":212.62,"t":"2026-09-01T04:00:00Z","v":89570,"vw":213.117255},{"c":212.08,"h":215.81,"l":211.85,"n":5957,"o":214.28,"t":"2026-09-02T04:00:00Z","v":111189,"vw":212.861825},{"c":210.46,"h":214.795,"l":210,"n":4925,"o":213.33,"t":"2026-09-03T04:00:00Z","v":75291,"vw":210.827462},{"c":207.57,"h":211.53,"l":206.49,"n":5829,"o":208.27,"t":"2026-09-04T04:00:00Z","v":112957,"vw":207.838677},{"c":201.73,"h":206.265,"l":200.96,"n":7933,"o":205.39,"t":"2026-09-08T04:00:00Z","v":128653,"vw":202.73987},{"c":199.84,"h":201.515,"l":198.0362,"n":6239,"o":200.21,"t":"2026-09-09T04:00:00Z","v":116441,"vw":200.011467},{"c":199.04,"h":201.935,"l":198.17,"n":5899,"o":199.23,"t":"2026-09-10T04:00:00Z","v":113524,"vw":199.441617},{"c":194.82,"h":201.51,"l":194.05,"n":7272,"o":201.16,"t":"2026-09-11T04:00:00Z","v":102653,"vw":195.647768},{"c":191.75,"h":196.9,"l":190.88,"n":8396,"o":196.22,"t":"2026-09-14T04:00:00Z","v":124805,"vw":192.479916},{"c":189.83,"h":192.5,"l":189.66,"n":7495,"o":191.29,"t":"2026-09-15T04:00:00Z","v":157359,"vw":190.898809},{"c":189.65,"h":192.06,"l":189.3,"n":5918,"o":190.86,"t":"2026-09-16T04:00:00Z","v":111076,"vw":190.329261},{"c":190.51,"h":191.92,"l":188.735,"n":7686,"o":191.92,"t":"2026-09-17T04:00:00Z","v":158430,"vw":189.891312},{"c":189.29,"h":190.8905,"l":187.78,"n":5102,"o":189.14,"t":"2026-09-18T04:00:00Z","v":282876,"vw":189.377051},{"c":191.54,"h":192.05,"l":189.135,"n":5557,"o":190.19,"t":"2026-09-21T04:00:00Z","v":99109,"vw":191.127198},{"c":194.23,"h":195.845,"l":191.8671,"n":5995,"o":192.25,"t":"2026-09-22T04:00:00Z","v":112481,"vw":193.781269},{"c":199.34,"h":201.89,"l":195.2,"n":9075,"o":196.29,"t":"2026-09-23T04:00:00Z","v":204260,"vw":199.248668},{"c":197.19,"h":199.73,"l":195.69,"n":6105,"o":199.73,"t":"2026-09-24T04:00:00Z","v":113802,"vw":197.175591},{"c":199.17,"h":199.47,"l":195.99,"n":5158,"o":197.13,"t":"2026-09-25T04:00:00Z","v":91531,"vw":198.762238},{"c":203.9,"h":204.21,"l":198.27,"n":6661,"o":199.26,"t":"2026-09-28T04:00:00Z","v":114059,"vw":202.919969},{"c":202.99,"h":203.64,"l":198.4022,"n":8520,"o":202.02,"t":"2026-09-29T04:00:00Z","v":181992,"vw":202.09208},{"c":201.97,"h":203.4,"l":200.39,"n":6264,"o":203.17,"t":"2026-09-30T04:00:00Z","v":94769,"vw":201.919369},{"c":202.33,"h":203.566,"l":200.965,"n":5374,"o":201.97,"t":"2026-10-01T04:00:00Z","v":125909,"vw":202.360288},{"c":203.02,"h":205.79,"l":202.1222,"n":5367,"o":205.79,"t":"2026-10-02T04:00:00Z","v":97998,"vw":203.145236},{"c":205.86,"h":206.35,"l":201.8001,"n":5423,"o":202.8,"t":"2026-10-05T04:00:00Z","v":116908,"vw":205.466823},{"c":204.17,"h":207.24,"l":204.115,"n":5653,"o":207.24,"t":"2026-10-06T04:00:00Z","v":82819,"vw":204.847155},{"c":201.5,"h":203.525,"l":200.73,"n":5561,"o":202.87,"t":"2026-10-07T04:00:00Z","v":99338,"vw":201.923672},{"c":203.9,"h":204.815,"l":200.01,"n":6351,"o":201.5,"t":"2026-10-08T04:00:00Z","v":130726,"vw":203.715495},{"c":202.29,"h":203.61,"l":200.01,"n":5129,"o":202.85,"t":"2026-10-09T04:00:00Z","v":91989,"vw":201.967658},{"c":202.78,"h":204.63,"l":200,"n":4893,"o":201.59,"t":"2026-10-12T04:00:00Z","v":84449,"vw":202.820158},{"c":204.41,"h":207.11,"l":202.865,"n":5707,"o":204.77,"t":"2026-10-13T04:00:00Z","v":121926,"vw":203.72528},{"c":204.2,"h":206.51,"l":201,"n":6390,"o":205.37,"t":"2026-10-14T04:00:00Z","v":123593,"vw":203.471564},{"c":201.08,"h":206.71,"l":200.01,"n":8215,"o":206.18,"t":"2026-10-15T04:00:00Z","v":165791,"vw":202.578749},{"c":200.09,"h":203.11,"l":198.08,"n":7837,"o":201.08,"t":"2026-10-16T04:00:00Z","v":185657,"vw":199.930136},{"c":201.36,"h":202.17,"l":197.5201,"n":8134,"o":199.78,"t":"2026-10-19T04:00:00Z","v":193205,"vw":201.075915},{"c":201.41,"h":204.3,"l":199.97,"n":5827,"o":202.04,"t":"2026-10-20T04:00:00Z","v":111695,"vw":201.231995},{"c":192.56,"h":201.37,"l":191.55,"n":10871,"o":201.37,"t":"2026-10-21T04:00:00Z","v":288654,"vw":193.833412},{"c":210.18,"h":211,"l":191.5,"n":12119,"o":193.292,"t":"2026-10-22T04:00:00Z","v":322868,"vw":206.145932}],"volatilityBars":[{"c":189.92,"h":190.19,"l":189.92,"n":54,"o":190.19,"t":"2026-09-21T13:30:00Z","v":1566,"vw":190.152186},{"c":189.435,"h":189.965,"l":189.435,"n":22,"o":189.805,"t":"2026-09-21T13:45:00Z","v":513,"vw":189.799245},{"c":190.62,"h":190.62,"l":189.135,"n":157,"o":189.415,"t":"2026-09-21T14:00:00Z","v":3326,"vw":189.452939},{"c":190.8,"h":190.8,"l":190.8,"n":9,"o":190.8,"t":"2026-09-21T14:15:00Z","v":208,"vw":190.8},{"c":190.72,"h":190.74,"l":190.335,"n":59,"o":190.335,"t":"2026-09-21T14:30:00Z","v":904,"vw":190.619377},{"c":190.824,"h":191.12,"l":190.824,"n":47,"o":191.055,"t":"2026-09-21T14:45:00Z","v":1036,"vw":190.973629},{"c":191.085,"h":191.085,"l":190.2666,"n":67,"o":191.055,"t":"2026-09-21T15:00:00Z","v":2748,"vw":190.543756},{"c":191.49,"h":192.0299,"l":191.49,"n":75,"o":191.555,"t":"2026-09-21T15:15:00Z","v":1843,"vw":191.721447},{"c":190.99,"h":191.52,"l":190.97,"n":150,"o":191.52,"t":"2026-09-21T15:30:00Z","v":2484,"vw":191.141716},{"c":191.085,"h":191.4737,"l":191.075,"n":45,"o":191.4737,"t":"2026-09-21T15:45:00Z","v":1057,"vw":191.302824},{"c":190.435,"h":191.12,"l":189.9,"n":240,"o":191.12,"t":"2026-09-21T16:00:00Z","v":6248,"vw":190.455072},{"c":190.525,"h":190.69,"l":190.37,"n":48,"o":190.69,"t":"2026-09-21T16:15:00Z","v":712,"vw":190.479447},{"c":190.64,"h":190.97,"l":190.64,"n":102,"o":190.94,"t":"2026-09-21T16:30:00Z","v":2004,"vw":190.848049},{"c":190.815,"h":190.965,"l":190.815,"n":60,"o":190.89,"t":"2026-09-21T16:45:00Z","v":1248,"vw":190.912192},{"c":190.855,"h":190.855,"l":190.805,"n":34,"o":190.805,"t":"2026-09-21T17:00:00Z","v":441,"vw":190.83},{"c":191.0125,"h":191.0125,"l":190.915,"n":12,"o":190.915,"t":"2026-09-21T17:15:00Z","v":888,"vw":190.927218},{"c":190.56,"h":190.91,"l":190.5,"n":189,"o":190.91,"t":"2026-09-21T17:30:00Z","v":4337,"vw":190.625959},{"c":190.865,"h":190.865,"l":190.22,"n":113,"o":190.3901,"t":"2026-09-21T17:45:00Z","v":3414,"vw":190.562734},{"c":190.685,"h":190.805,"l":190.685,"n":42,"o":190.805,"t":"2026-09-21T18:00:00Z","v":848,"vw":190.726013},{"c":190.84,"h":191.035,"l":190.84,"n":129,"o":191.035,"t":"2026-09-21T18:15:00Z","v":2109,"vw":190.952358},{"c":190.81,"h":191.085,"l":190.72,"n":114,"o":191.085,"t":"2026-09-21T18:30:00Z","v":2038,"vw":190.976194},{"c":190.935,"h":190.935,"l":190.935,"n":7,"o":190.935,"t":"2026-09-21T18:45:00Z","v":120,"vw":190.935},{"c":191.69,"h":191.7,"l":191.4,"n":119,"o":191.475,"t":"2026-09-21T19:00:00Z","v":2733,"vw":191.538209},{"c":191.97,"h":192,"l":191.71,"n":126,"o":191.71,"t":"2026-09-21T19:15:00Z","v":1671,"vw":191.896137},{"c":191.77,"h":191.81,"l":191.76,"n":116,"o":191.77,"t":"2026-09-21T19:30:00Z","v":2666,"vw":191.775769},{"c":191.33,"h":192.05,"l":190.96,"n":727,"o":191.82,"t":"2026-09-21T19:45:00Z","v":12419,"vw":191.45258},{"c":191.54,"h":191.54,"l":191.54,"n":22,"o":191.54,"t":"2026-09-21T20:00:00Z","v":19804,"vw":191.54},{"c":193.58,"h":194.66,"l":192.25,"n":137,"o":192.62,"t":"2026-09-22T13:30:00Z","v":8145,"vw":192.825666},{"c":193.925,"h":195,"l":193.925,"n":75,"o":195,"t":"2026-09-22T13:45:00Z","v":2681,"vw":194.491404},{"c":194.41,"h":195.845,"l":194.0323,"n":99,"o":194.0323,"t":"2026-09-22T14:00:00Z","v":2819,"vw":194.986828},{"c":193.365,"h":194.02,"l":193.365,"n":82,"o":194.02,"t":"2026-09-22T14:15:00Z","v":1528,"vw":193.69375},{"c":192.85,"h":193.115,"l":192.54,"n":115,"o":192.84,"t":"2026-09-22T14:30:00Z","v":2867,"vw":192.81553},{"c":192.68,"h":192.68,"l":192.68,"n":12,"o":192.68,"t":"2026-09-22T14:45:00Z","v":326,"vw":192.68},{"c":192.345,"h":192.345,"l":191.89,"n":103,"o":191.89,"t":"2026-09-22T15:00:00Z","v":1767,"vw":192.148161},{"c":193.06,"h":193.06,"l":192.74,"n":55,"o":192.74,"t":"2026-09-22T15:15:00Z","v":627,"vw":192.906154},{"c":192.66,"h":192.66,"l":192.51,"n":20,"o":192.51,"t":"2026-09-22T15:30:00Z","v":481,"vw":192.624623},{"c":192.43,"h":192.48,"l":192.29,"n":92,"o":192.29,"t":"2026-09-22T15:45:00Z","v":1647,"vw":192.395746},{"c":191.89,"h":191.89,"l":191.8671,"n":32,"o":191.8671,"t":"2026-09-22T16:00:00Z","v":319,"vw":191.877605},{"c":192.55,"h":192.55,"l":191.9153,"n":26,"o":191.9153,"t":"2026-09-22T16:15:00Z","v":782,"vw":192.350523},{"c":192.18,"h":192.46,"l":192.18,"n":9,"o":192.46,"t":"2026-09-22T16:30:00Z","v":241,"vw":192.30844},{"c":193.2,"h":193.2,"l":192.415,"n":150,"o":192.5399,"t":"2026-09-22T16:45:00Z","v":5979,"vw":192.867865},{"c":192.82,"h":192.885,"l":192.55,"n":71,"o":192.885,"t":"2026-09-22T17:00:00Z","v":1216,"vw":192.771826},{"c":192.95,"h":193.08,"l":192.85,"n":42,"o":193.08,"t":"2026-09-22T17:15:00Z","v":1651,"vw":192.970645},{"c":193.4151,"h":193.475,"l":193.33,"n":83,"o":193.475,"t":"2026-09-22T17:30:00Z","v":1540,"vw":193.4074},{"c":194.9,"h":195.01,"l":193.735,"n":228,"o":193.745,"t":"2026-09-22T17:45:00Z","v":5526,"vw":194.558163},{"c":194.46,"h":194.645,"l":194.46,"n":59,"o":194.64,"t":"2026-09-22T18:00:00Z","v":1448,"vw":194.532811},{"c":193.92,"h":194.3,"l":193.74,"n":122,"o":194.2,"t":"2026-09-22T18:15:00Z","v":2412,"vw":194.059652},{"c":194.245,"h":194.25,"l":193.975,"n":76,"o":193.975,"t":"2026-09-22T18:30:00Z","v":1305,"vw":194.112585},{"c":194.48,"h":194.48,"l":194.355,"n":22,"o":194.355,"t":"2026-09-22T18:45:00Z","v":258,"vw":194.419904},{"c":194.83,"h":194.83,"l":194.52,"n":133,"o":194.52,"t":"2026-09-22T19:00:00Z","v":2782,"vw":194.660317},{"c":193.865,"h":194.765,"l":193.865,"n":143,"o":194.765,"t":"2026-09-22T19:15:00Z","v":1845,"vw":194.210263},{"c":193.6,"h":194.15,"l":193.51,"n":306,"o":193.67,"t":"2026-09-22T19:30:00Z","v":5083,"vw":193.800988},{"c":194.32,"h":194.42,"l":193.31,"n":794,"o":193.91,"t":"2026-09-22T19:45:00Z","v":15426,"vw":193.925695},{"c":194.23,"h":194.23,"l":194.23,"n":29,"o":194.23,"t":"2026-09-22T20:00:00Z","v":18750,"vw":194.23},{"c":200.725,"h":200.91,"l":195.2,"n":573,"o":196.29,"t":"2026-09-23T13:30:00Z","v":19796,"vw":198.323018},{"c":198.085,"h":200.095,"l":198,"n":1163,"o":200,"t":"2026-09-23T13:45:00Z","v":50232,"vw":199.306216},{"c":196.985,"h":197.76,"l":196.465,"n":455,"o":197.76,"t":"2026-09-23T14:00:00Z","v":6122,"vw":197.094008},{"c":197.23,"h":197.23,"l":197.19,"n":21,"o":197.19,"t":"2026-09-23T14:15:00Z","v":593,"vw":197.213333},{"c":196.6,"h":196.68,"l":196.6,"n":128,"o":196.68,"t":"2026-09-23T14:30:00Z","v":2517,"vw":196.66125},{"c":196.37,"h":196.37,"l":196.37,"n":7,"o":196.37,"t":"2026-09-23T14:45:00Z","v":140,"vw":196.37},{"c":196.85,"h":196.99,"l":196.37,"n":28,"o":196.37,"t":"2026-09-23T15:00:00Z","v":935,"vw":196.6275},{"c":196.59,"h":196.59,"l":196.16,"n":103,"o":196.53,"t":"2026-09-23T15:15:00Z","v":1688,"vw":196.416795},{"c":197.01,"h":197.01,"l":196.88,"n":62,"o":196.88,"t":"2026-09-23T15:30:00Z","v":1091,"vw":196.923333},{"c":197.395,"h":197.395,"l":196.775,"n":43,"o":196.905,"t":"2026-09-23T15:45:00Z","v":542,"vw":197.039634},{"c":197.17,"h":197.17,"l":197.17,"n":24,"o":197.17,"t":"2026-09-23T16:00:00Z","v":152,"vw":197.17},{"c":198.81,"h":198.88,"l":196.595,"n":203,"o":197.05,"t":"2026-09-23T16:15:00Z","v":4810,"vw":197.603198},{"c":199.49,"h":199.49,"l":198.51,"n":238,"o":199.05,"t":"2026-09-23T16:30:00Z","v":4309,"vw":198.979732},{"c":200.98,"h":201.29,"l":199.16,"n":391,"o":199.455,"t":"2026-09-23T16:45:00Z","v":8798,"vw":200.317245},{"c":201.41,"h":201.5,"l":201.04,"n":120,"o":201.44,"t":"2026-09-23T17:00:00Z","v":3618,"vw":201.394858},{"c":201.01,"h":201.89,"l":201.01,"n":159,"o":201.89,"t":"2026-09-23T17:15:00Z","v":4523,"vw":201.334058},{"c":200.81,"h":200.9,"l":200.44,"n":113,"o":200.7,"t":"2026-09-23T17:30:00Z","v":2421,"vw":200.647599},{"c":201.32,"h":201.7,"l":201.32,"n":102,"o":201.48,"t":"2026-09-23T17:45:00Z","v":2796,"vw":201.442887},{"c":201.44,"h":201.44,"l":200.83,"n":123,"o":201.1,"t":"2026-09-23T18:00:00Z","v":2155,"vw":201.114594},{"c":201.1725,"h":201.47,"l":201.02,"n":91,"o":201.47,"t":"2026-09-23T18:15:00Z","v":2178,"vw":201.119744},{"c":200.95,"h":201.46,"l":200.95,"n":235,"o":201.35,"t":"2026-09-23T18:30:00Z","v":4922,"vw":201.18},{"c":199.62,"h":200.73,"l":199.62,"n":170,"o":200.73,"t":"2026-09-23T18:45:00Z","v":3631,"vw":200.209884},{"c":199.27,"h":199.7375,"l":198.915,"n":255,"o":199.7,"t":"2026-09-23T19:00:00Z","v":4428,"vw":199.234178},{"c":199.36,"h":199.43,"l":199.115,"n":163,"o":199.21,"t":"2026-09-23T19:15:00Z","v":1867,"vw":199.2525},{"c":199.305,"h":199.9125,"l":199.055,"n":329,"o":199.905,"t":"2026-09-23T19:30:00Z","v":5210,"vw":199.414594},{"c":199.495,"h":199.685,"l":198.585,"n":1100,"o":199.3,"t":"2026-09-23T19:45:00Z","v":18727,"vw":199.210962},{"c":199.34,"h":199.34,"l":199.34,"n":25,"o":199.34,"t":"2026-09-23T20:00:00Z","v":22251,"vw":199.34},{"c":199.34,"h":199.34,"l":199.34,"n":2,"o":199.34,"t":"2026-09-23T20:30:00Z","v":110,"vw":199.34},{"c":198,"h":199.73,"l":198,"n":95,"o":199.73,"t":"2026-09-24T13:30:00Z","v":2041,"vw":199.315142},{"c":198.49,"h":198.49,"l":198.195,"n":29,"o":198.22,"t":"2026-09-24T14:00:00Z","v":1050,"vw":198.420161},{"c":197.39,"h":198.19,"l":197.39,"n":216,"o":197.39,"t":"2026-09-24T14:15:00Z","v":4624,"vw":197.51001},{"c":198.35,"h":198.35,"l":197.0404,"n":85,"o":197.37,"t":"2026-09-24T14:30:00Z","v":1080,"vw":197.519102},{"c":197.12,"h":197.15,"l":196.5514,"n":76,"o":196.5514,"t":"2026-09-24T14:45:00Z","v":1970,"vw":196.998324},{"c":197.21,"h":197.42,"l":197.21,"n":72,"o":197.42,"t":"2026-09-24T15:00:00Z","v":1530,"vw":197.378167},{"c":197.265,"h":197.485,"l":197.1,"n":181,"o":197.15,"t":"2026-09-24T15:15:00Z","v":6654,"vw":197.370205},{"c":196.6419,"h":197.53,"l":196.635,"n":219,"o":197.52,"t":"2026-09-24T15:30:00Z","v":6052,"vw":197.025352},{"c":197.055,"h":197.32,"l":196.7115,"n":109,"o":196.7115,"t":"2026-09-24T15:45:00Z","v":2806,"vw":196.90755},{"c":196.345,"h":197.13,"l":195.69,"n":58,"o":197.13,"t":"2026-09-24T16:00:00Z","v":4906,"vw":196.777094},{"c":198,"h":198.81,"l":196.97,"n":164,"o":196.97,"t":"2026-09-24T16:15:00Z","v":2955,"vw":197.743481},{"c":199.03,"h":199.03,"l":198.14,"n":89,"o":198.14,"t":"2026-09-24T16:30:00Z","v":1875,"vw":198.406092},{"c":198.475,"h":198.585,"l":198.47,"n":54,"o":198.585,"t":"2026-09-24T16:45:00Z","v":1012,"vw":198.496952},{"c":197.85,"h":198.195,"l":197.85,"n":71,"o":198.195,"t":"2026-09-24T17:00:00Z","v":1312,"vw":197.8989},{"c":197.855,"h":197.855,"l":197.855,"n":12,"o":197.855,"t":"2026-09-24T17:15:00Z","v":125,"vw":197.855},{"c":196.88,"h":196.9,"l":196.6801,"n":62,"o":196.6801,"t":"2026-09-24T17:30:00Z","v":957,"vw":196.791324},{"c":196.785,"h":196.785,"l":196.725,"n":27,"o":196.725,"t":"2026-09-24T17:45:00Z","v":707,"vw":196.748504},{"c":196.725,"h":197.09,"l":196.725,"n":141,"o":196.83,"t":"2026-09-24T18:00:00Z","v":2595,"vw":196.945141},{"c":196.7,"h":196.82,"l":196.24,"n":112,"o":196.76,"t":"2026-09-24T18:15:00Z","v":2193,"vw":196.617843},{"c":196.825,"h":196.975,"l":196.825,"n":96,"o":196.83,"t":"2026-09-24T18:30:00Z","v":1474,"vw":196.885},{"c":196.81,"h":197,"l":196.76,"n":129,"o":196.76,"t":"2026-09-24T18:45:00Z","v":1797,"vw":196.917403},{"c":195.88,"h":196.71,"l":195.8,"n":147,"o":196.71,"t":"2026-09-24T19:00:00Z","v":4561,"vw":195.97322},{"c":196.29,"h":196.29,"l":196.025,"n":129,"o":196.19,"t":"2026-09-24T19:15:00Z","v":3061,"vw":196.123378},{"c":196.78,"h":196.78,"l":196.29,"n":217,"o":196.29,"t":"2026-09-24T19:30:00Z","v":3223,"vw":196.450769},{"c":197.23,"h":197.49,"l":196.59,"n":851,"o":196.62,"t":"2026-09-24T19:45:00Z","v":14890,"vw":197.177587},{"c":197.19,"h":197.19,"l":197.19,"n":20,"o":197.19,"t":"2026-09-24T20:00:00Z","v":19123,"vw":197.19},{"c":196.125,"h":197.13,"l":195.99,"n":79,"o":197.13,"t":"2026-09-25T13:30:00Z","v":2311,"vw":196.739962},{"c":197.545,"h":197.545,"l":196.625,"n":15,"o":196.625,"t":"2026-09-25T13:45:00Z","v":352,"vw":197.13792},{"c":197.13,"h":197.41,"l":196.79,"n":62,"o":197.09,"t":"2026-09-25T14:30:00Z","v":1344,"vw":197.104722},{"c":196.525,"h":197.605,"l":196.525,"n":113,"o":197.56,"t":"2026-09-25T15:00:00Z","v":2686,"vw":197.362651},{"c":196.49,"h":196.49,"l":196.39,"n":56,"o":196.4,"t":"2026-09-25T15:30:00Z","v":846,"vw":196.426667},{"c":197.9215,"h":197.9215,"l":197.9215,"n":15,"o":197.9215,"t":"2026-09-25T16:15:00Z","v":314,"vw":197.9215},{"c":197.63,"h":197.63,"l":197.36,"n":37,"o":197.36,"t":"2026-09-25T16:30:00Z","v":897,"vw":197.54},{"c":197.75,"h":198.025,"l":197.75,"n":47,"o":198.025,"t":"2026-09-25T16:45:00Z","v":935,"vw":197.95625},{"c":198.03,"h":198.158,"l":197.72,"n":27,"o":198.158,"t":"2026-09-25T17:15:00Z","v":992,"vw":197.985002},{"c":197.8501,"h":197.8501,"l":197.57,"n":116,"o":197.64,"t":"2026-09-25T17:30:00Z","v":3409,"vw":197.679957},{"c":197.595,"h":197.595,"l":197.595,"n":10,"o":197.595,"t":"2026-09-25T18:00:00Z","v":158,"vw":197.595},{"c":197.77,"h":197.77,"l":197.61,"n":105,"o":197.61,"t":"2026-09-25T18:15:00Z","v":1724,"vw":197.69},{"c":197.83,"h":197.94,"l":197.83,"n":74,"o":197.87,"t":"2026-09-25T18:45:00Z","v":1349,"vw":197.865294},{"c":197.89,"h":198.2175,"l":197.89,"n":53,"o":198.2175,"t":"2026-09-25T19:00:00Z","v":845,"vw":198.0325},{"c":198.1,"h":198.255,"l":198,"n":105,"o":198,"t":"2026-09-25T19:15:00Z","v":1976,"vw":198.075313},{"c":198.52,"h":198.52,"l":197.98,"n":172,"o":198.005,"t":"2026-09-25T19:30:00Z","v":3549,"vw":198.144521},{"c":199.2,"h":199.47,"l":198.825,"n":831,"o":198.88,"t":"2026-09-25T19:45:00Z","v":14422,"vw":199.20377},{"c":199.17,"h":199.17,"l":199.17,"n":26,"o":199.17,"t":"2026-09-25T20:00:00Z","v":28997,"vw":199.17},{"c":199.82,"h":200.4975,"l":198.27,"n":155,"o":199.26,"t":"2026-09-28T13:30:00Z","v":4472,"vw":199.194352},{"c":200.815,"h":200.815,"l":200.14,"n":61,"o":200.14,"t":"2026-09-28T13:45:00Z","v":1327,"vw":200.224375},{"c":200.8001,"h":202.29,"l":200.645,"n":144,"o":200.645,"t":"2026-09-28T14:00:00Z","v":3315,"vw":201.627033},{"c":201.43,"h":201.43,"l":200.8001,"n":28,"o":200.8001,"t":"2026-09-28T14:15:00Z","v":584,"vw":201.110396},{"c":201.39,"h":201.39,"l":201.39,"n":9,"o":201.39,"t":"2026-09-28T14:30:00Z","v":191,"vw":201.39},{"c":201.8533,"h":201.8533,"l":201.8533,"n":5,"o":201.8533,"t":"2026-09-28T14:45:00Z","v":105,"vw":201.8533},{"c":200.26,"h":200.26,"l":200.26,"n":11,"o":200.26,"t":"2026-09-28T15:00:00Z","v":239,"vw":200.26},{"c":200.52,"h":200.7251,"l":200.52,"n":17,"o":200.7251,"t":"2026-09-28T15:15:00Z","v":471,"vw":200.597322},{"c":201,"h":201,"l":200.515,"n":14,"o":200.515,"t":"2026-09-28T15:30:00Z","v":309,"vw":200.755099},{"c":200.37,"h":200.37,"l":199.825,"n":67,"o":199.825,"t":"2026-09-28T15:45:00Z","v":2506,"vw":199.950443},{"c":201.61,"h":201.61,"l":200.41,"n":93,"o":200.41,"t":"2026-09-28T16:00:00Z","v":1811,"vw":201.157778},{"c":203.31,"h":203.31,"l":201.87,"n":278,"o":202.11,"t":"2026-09-28T16:15:00Z","v":2606,"vw":202.428571},{"c":202.46,"h":202.53,"l":202.4,"n":25,"o":202.53,"t":"2026-09-28T16:30:00Z","v":575,"vw":202.463333},{"c":202.97,"h":202.97,"l":202.4,"n":17,"o":202.4,"t":"2026-09-28T16:45:00Z","v":586,"vw":202.514},{"c":203.51,"h":203.51,"l":201.7701,"n":203,"o":202.895,"t":"2026-09-28T17:00:00Z","v":4705,"vw":202.857849},{"c":202.705,"h":202.86,"l":202.705,"n":73,"o":202.86,"t":"2026-09-28T17:15:00Z","v":1410,"vw":202.739375},{"c":202.805,"h":202.805,"l":202.7975,"n":26,"o":202.805,"t":"2026-09-28T17:30:00Z","v":567,"vw":202.8025},{"c":202.89,"h":202.89,"l":202.8,"n":15,"o":202.8,"t":"2026-09-28T17:45:00Z","v":939,"vw":202.879349},{"c":202.66,"h":203.12,"l":202.2,"n":224,"o":203.12,"t":"2026-09-28T18:00:00Z","v":4911,"vw":202.681383},{"c":203.25,"h":203.395,"l":202.85,"n":216,"o":202.855,"t":"2026-09-28T18:15:00Z","v":3569,"vw":203.096667},{"c":202.995,"h":203.3,"l":202.98,"n":139,"o":202.98,"t":"2026-09-28T18:30:00Z","v":2468,"vw":203.149141},{"c":202.72,"h":202.81,"l":202.53,"n":44,"o":202.81,"t":"2026-09-28T18:45:00Z","v":923,"vw":202.73},{"c":202.85,"h":202.915,"l":202.74,"n":60,"o":202.915,"t":"2026-09-28T19:00:00Z","v":859,"vw":202.81197},{"c":203.86,"h":203.935,"l":202.985,"n":310,"o":202.985,"t":"2026-09-28T19:15:00Z","v":4117,"vw":203.371607},{"c":203.9947,"h":204.18,"l":203.86,"n":334,"o":204.14,"t":"2026-09-28T19:30:00Z","v":5486,"vw":203.999437},{"c":203.72,"h":204.21,"l":203.51,"n":920,"o":204.1,"t":"2026-09-28T19:45:00Z","v":14989,"vw":203.850058},{"c":203.9,"h":203.9,"l":203.9,"n":25,"o":203.9,"t":"2026-09-28T20:00:00Z","v":24822,"vw":203.9},{"c":203.9,"h":203.9,"l":203.9,"n":1,"o":203.9,"t":"2026-09-28T20:30:00Z","v":163,"vw":203.9},{"c":203.9,"h":203.9,"l":203.9,"n":1,"o":203.9,"t":"2026-09-28T22:30:00Z","v":122,"vw":203.9},{"c":203.31,"h":204.44,"l":201.05,"n":99,"o":201.05,"t":"2026-09-29T12:45:00Z","v":1996,"vw":203.466485},{"c":204,"h":204,"l":204,"n":1,"o":204,"t":"2026-09-29T13:15:00Z","v":100,"vw":204},{"c":203.165,"h":203.3,"l":202.02,"n":62,"o":202.02,"t":"2026-09-29T13:30:00Z","v":2242,"vw":202.392474},{"c":201.73,"h":202.72,"l":201.73,"n":64,"o":202.2,"t":"2026-09-29T13:45:00Z","v":1217,"vw":202.146327},{"c":201.79,"h":202.035,"l":201.79,"n":32,"o":202.035,"t":"2026-09-29T14:00:00Z","v":506,"vw":201.870065},{"c":200.4,"h":201.1953,"l":200.14,"n":36,"o":201.1953,"t":"2026-09-29T14:15:00Z","v":761,"vw":200.492893},{"c":200.1,"h":200.1,"l":200.1,"n":26,"o":200.1,"t":"2026-09-29T15:15:00Z","v":248,"vw":200.1},{"c":199.675,"h":200.37,"l":199.675,"n":48,"o":199.78,"t":"2026-09-29T15:30:00Z","v":903,"vw":200.089167},{"c":199.75,"h":199.75,"l":199.16,"n":16,"o":199.16,"t":"2026-09-29T16:00:00Z","v":507,"vw":199.493104},{"c":199.1501,"h":199.7,"l":199.0587,"n":82,"o":199.39,"t":"2026-09-29T16:15:00Z","v":1653,"vw":199.506332},{"c":198.77,"h":199.55,"l":198.77,"n":32,"o":199.55,"t":"2026-09-29T16:30:00Z","v":441,"vw":199.186667},{"c":198.4022,"h":198.715,"l":198.4022,"n":40,"o":198.715,"t":"2026-09-29T16:45:00Z","v":857,"vw":198.481685},{"c":198.71,"h":198.71,"l":198.445,"n":56,"o":198.445,"t":"2026-09-29T17:00:00Z","v":756,"vw":198.56656},{"c":198.93,"h":198.93,"l":198.59,"n":121,"o":198.59,"t":"2026-09-29T17:15:00Z","v":2394,"vw":198.779296},{"c":199.07,"h":199.07,"l":199.07,"n":24,"o":199.07,"t":"2026-09-29T17:30:00Z","v":395,"vw":199.07},{"c":198.84,"h":198.865,"l":198.84,"n":35,"o":198.865,"t":"2026-09-29T17:45:00Z","v":536,"vw":198.853333},{"c":198.8,"h":199.11,"l":198.8,"n":114,"o":199.075,"t":"2026-09-29T18:00:00Z","v":1477,"vw":198.992},{"c":199.58,"h":199.87,"l":198.75,"n":348,"o":198.76,"t":"2026-09-29T18:15:00Z","v":5389,"vw":199.517143},{"c":200.82,"h":200.82,"l":199.705,"n":451,"o":199.8,"t":"2026-09-29T18:30:00Z","v":6526,"vw":200.224615},{"c":200.905,"h":200.96,"l":200.565,"n":342,"o":200.565,"t":"2026-09-29T18:45:00Z","v":7611,"vw":200.895302},{"c":201.26,"h":201.28,"l":200.78,"n":316,"o":200.96,"t":"2026-09-29T19:00:00Z","v":11364,"vw":201.074197},{"c":202.02,"h":202.26,"l":201.24,"n":345,"o":201.32,"t":"2026-09-29T19:15:00Z","v":10593,"vw":201.954906},{"c":202.385,"h":202.84,"l":201.915,"n":602,"o":201.915,"t":"2026-09-29T19:30:00Z","v":16753,"vw":202.640671},{"c":203,"h":203.64,"l":202.54,"n":2029,"o":202.77,"t":"2026-09-29T19:45:00Z","v":54262,"vw":203.021252},{"c":202.99,"h":202.99,"l":202.99,"n":28,"o":202.99,"t":"2026-09-29T20:00:00Z","v":24793,"vw":202.99},{"c":202.99,"h":202.99,"l":202.99,"n":1,"o":202.99,"t":"2026-09-29T20:30:00Z","v":155,"vw":202.99},{"c":202.16,"h":203.17,"l":202.16,"n":87,"o":203.17,"t":"2026-09-30T13:30:00Z","v":3562,"vw":202.9044},{"c":202.27,"h":202.27,"l":202.21,"n":31,"o":202.21,"t":"2026-09-30T13:45:00Z","v":330,"vw":202.24},{"c":202.8375,"h":202.8375,"l":202.8375,"n":39,"o":202.8375,"t":"2026-09-30T14:00:00Z","v":783,"vw":202.8375},{"c":201.79,"h":201.79,"l":201.465,"n":44,"o":201.465,"t":"2026-09-30T14:15:00Z","v":1570,"vw":201.490958},{"c":202.01,"h":202.01,"l":202.01,"n":23,"o":202.01,"t":"2026-09-30T14:30:00Z","v":169,"vw":202.01},{"c":202.39,"h":202.39,"l":202.39,"n":57,"o":202.39,"t":"2026-09-30T15:00:00Z","v":583,"vw":202.39},{"c":202.27,"h":203.4,"l":202.27,"n":162,"o":202.87,"t":"2026-09-30T15:15:00Z","v":2778,"vw":202.794588},{"c":202.235,"h":202.235,"l":202,"n":22,"o":202,"t":"2026-09-30T15:30:00Z","v":430,"vw":202.091085},{"c":200.895,"h":201.54,"l":200.895,"n":82,"o":201.275,"t":"2026-09-30T15:45:00Z","v":1638,"vw":201.260833},{"c":200.84,"h":200.84,"l":200.8,"n":46,"o":200.82,"t":"2026-09-30T16:00:00Z","v":605,"vw":200.82},{"c":201.25,"h":201.25,"l":201.25,"n":56,"o":201.25,"t":"2026-09-30T16:15:00Z","v":691,"vw":201.25},{"c":201.015,"h":201.53,"l":200.83,"n":101,"o":200.83,"t":"2026-09-30T16:30:00Z","v":1380,"vw":201.067234},{"c":201,"h":201,"l":200.39,"n":70,"o":200.39,"t":"2026-09-30T16:45:00Z","v":1631,"vw":200.933},{"c":201.66,"h":201.66,"l":201.66,"n":60,"o":201.66,"t":"2026-09-30T17:00:00Z","v":777,"vw":201.66},{"c":202.24,"h":202.24,"l":202.24,"n":16,"o":202.24,"t":"2026-09-30T17:30:00Z","v":145,"vw":202.24},{"c":202.08,"h":202.08,"l":201.875,"n":157,"o":201.875,"t":"2026-09-30T17:45:00Z","v":1486,"vw":202.025476},{"c":201.87,"h":201.87,"l":201.75,"n":102,"o":201.87,"t":"2026-09-30T18:00:00Z","v":1579,"vw":201.786923},{"c":201.57,"h":202.07,"l":201.57,"n":58,"o":202.07,"t":"2026-09-30T18:15:00Z","v":1129,"vw":201.736667},{"c":200.82,"h":201.02,"l":200.82,"n":91,"o":201.02,"t":"2026-09-30T18:30:00Z","v":1810,"vw":200.949167},{"c":201.2,"h":201.2,"l":200.71,"n":73,"o":200.885,"t":"2026-09-30T18:45:00Z","v":1539,"vw":200.84718},{"c":200.84,"h":200.84,"l":200.605,"n":88,"o":200.605,"t":"2026-09-30T19:00:00Z","v":1215,"vw":200.761667},{"c":201.58,"h":201.58,"l":201.07,"n":151,"o":201.07,"t":"2026-09-30T19:15:00Z","v":2979,"vw":201.409615},{"c":201.84,"h":201.84,"l":201.51,"n":109,"o":201.615,"t":"2026-09-30T19:30:00Z","v":1387,"vw":201.655},{"c":202.11,"h":202.345,"l":201.61,"n":692,"o":201.93,"t":"2026-09-30T19:45:00Z","v":9548,"vw":202.052433},{"c":201.97,"h":201.97,"l":201.97,"n":31,"o":201.97,"t":"2026-09-30T20:00:00Z","v":30926,"vw":201.97},{"c":201.45,"h":201.97,"l":201.41,"n":91,"o":201.97,"t":"2026-10-01T13:30:00Z","v":3037,"vw":201.85097},{"c":202.21,"h":202.21,"l":202.21,"n":27,"o":202.21,"t":"2026-10-01T13:45:00Z","v":516,"vw":202.21},{"c":202.85,"h":202.85,"l":202.54,"n":31,"o":202.54,"t":"2026-10-01T14:00:00Z","v":523,"vw":202.701675},{"c":203.25,"h":203.33,"l":202.13,"n":59,"o":202.45,"t":"2026-10-01T14:30:00Z","v":1592,"vw":202.838125},{"c":202.71,"h":202.99,"l":202.71,"n":30,"o":202.99,"t":"2026-10-01T14:45:00Z","v":728,"vw":202.915055},{"c":203.06,"h":203.5599,"l":202.91,"n":67,"o":203.07,"t":"2026-10-01T15:00:00Z","v":1523,"vw":203.169315},{"c":202.045,"h":203.03,"l":202.045,"n":66,"o":202.67,"t":"2026-10-01T15:15:00Z","v":1095,"vw":202.581667},{"c":202.27,"h":202.27,"l":201.66,"n":89,"o":201.99,"t":"2026-10-01T15:30:00Z","v":1521,"vw":202.035},{"c":201.095,"h":201.74,"l":201.095,"n":148,"o":201.74,"t":"2026-10-01T15:45:00Z","v":3731,"vw":201.340347},{"c":201.21,"h":201.3,"l":200.965,"n":40,"o":201.095,"t":"2026-10-01T16:00:00Z","v":840,"vw":201.160611},{"c":202.47,"h":202.5,"l":201.52,"n":181,"o":201.52,"t":"2026-10-01T16:15:00Z","v":3328,"vw":202.115311},{"c":202.82,"h":202.82,"l":202.63,"n":94,"o":202.63,"t":"2026-10-01T16:30:00Z","v":1185,"vw":202.706667},{"c":202.56,"h":202.56,"l":202.42,"n":24,"o":202.42,"t":"2026-10-01T16:45:00Z","v":494,"vw":202.47},{"c":202.27,"h":202.98,"l":202.27,"n":177,"o":202.43,"t":"2026-10-01T17:00:00Z","v":5086,"vw":202.613009},{"c":201.755,"h":202.29,"l":201.755,"n":60,"o":202.02,"t":"2026-10-01T17:15:00Z","v":1747,"vw":201.981892},{"c":202.15,"h":202.15,"l":202.025,"n":33,"o":202.025,"t":"2026-10-01T17:30:00Z","v":437,"vw":202.087811},{"c":202.69,"h":202.69,"l":202.27,"n":92,"o":202.43,"t":"2026-10-01T17:45:00Z","v":1871,"vw":202.424506},{"c":202.19,"h":202.345,"l":202.19,"n":56,"o":202.345,"t":"2026-10-01T18:00:00Z","v":716,"vw":202.241667},{"c":202.7,"h":203.566,"l":202.56,"n":66,"o":202.56,"t":"2026-10-01T18:15:00Z","v":1836,"vw":202.904602},{"c":202.82,"h":203.2,"l":202.7,"n":95,"o":203.2,"t":"2026-10-01T18:30:00Z","v":1705,"vw":202.895417},{"c":202.74,"h":202.74,"l":202.74,"n":17,"o":202.74,"t":"2026-10-01T18:45:00Z","v":281,"vw":202.74},{"c":202.81,"h":202.81,"l":202.81,"n":6,"o":202.81,"t":"2026-10-01T19:00:00Z","v":171,"vw":202.81},{"c":203.24,"h":203.24,"l":202.685,"n":110,"o":202.685,"t":"2026-10-01T19:15:00Z","v":2446,"vw":203.003405},{"c":201.78,"h":203.56,"l":201.78,"n":229,"o":202.97,"t":"2026-10-01T19:30:00Z","v":5188,"vw":202.829613},{"c":202.48,"h":202.84,"l":201.785,"n":578,"o":201.785,"t":"2026-10-01T19:45:00Z","v":8649,"vw":202.406721},{"c":202.33,"h":202.33,"l":202.33,"n":24,"o":202.33,"t":"2026-10-01T20:00:00Z","v":22799,"vw":202.33},{"c":203.62,"h":205.79,"l":203.07,"n":54,"o":205.79,"t":"2026-10-02T13:30:00Z","v":2507,"vw":204.794984},{"c":204.26,"h":205.02,"l":204.26,"n":30,"o":205.02,"t":"2026-10-02T13:45:00Z","v":563,"vw":204.732121},{"c":204.58,"h":204.58,"l":204.58,"n":40,"o":204.58,"t":"2026-10-02T14:00:00Z","v":317,"vw":204.58},{"c":204.58,"h":204.58,"l":204.58,"n":23,"o":204.58,"t":"2026-10-02T14:15:00Z","v":354,"vw":204.58},{"c":203.78,"h":204.2675,"l":203.78,"n":22,"o":204.2675,"t":"2026-10-02T14:30:00Z","v":488,"vw":203.990213},{"c":203.65,"h":203.74,"l":203.65,"n":70,"o":203.74,"t":"2026-10-02T14:45:00Z","v":1182,"vw":203.71619},{"c":203.04,"h":203.07,"l":202.58,"n":83,"o":202.58,"t":"2026-10-02T15:00:00Z","v":1927,"vw":202.803606},{"c":202.337,"h":202.665,"l":202.1222,"n":43,"o":202.665,"t":"2026-10-02T15:15:00Z","v":633,"vw":202.347273},{"c":203.11,"h":203.11,"l":203.11,"n":53,"o":203.11,"t":"2026-10-02T15:30:00Z","v":722,"vw":203.11},{"c":203.1008,"h":203.28,"l":202.78,"n":147,"o":202.78,"t":"2026-10-02T16:00:00Z","v":2596,"vw":203.020286},{"c":203.345,"h":203.555,"l":203.345,"n":53,"o":203.48,"t":"2026-10-02T16:30:00Z","v":906,"vw":203.414},{"c":203.42,"h":203.42,"l":203.42,"n":12,"o":203.42,"t":"2026-10-02T16:45:00Z","v":295,"vw":203.42},{"c":203.51,"h":203.69,"l":203.305,"n":126,"o":203.68,"t":"2026-10-02T17:00:00Z","v":2630,"vw":203.533788},{"c":203.4513,"h":203.4513,"l":203.2012,"n":17,"o":203.2012,"t":"2026-10-02T17:15:00Z","v":456,"vw":203.280973},{"c":203.11,"h":203.29,"l":203.11,"n":53,"o":203.29,"t":"2026-10-02T17:30:00Z","v":849,"vw":203.164419},{"c":203.05,"h":203.1,"l":202.7,"n":255,"o":202.815,"t":"2026-10-02T18:00:00Z","v":4712,"vw":202.95662},{"c":202.755,"h":202.8,"l":202.755,"n":42,"o":202.76,"t":"2026-10-02T18:15:00Z","v":956,"vw":202.77875},{"c":202.965,"h":203.275,"l":202.9,"n":121,"o":202.9,"t":"2026-10-02T18:30:00Z","v":2109,"vw":202.963939},{"c":203.21,"h":203.27,"l":203.21,"n":101,"o":203.25,"t":"2026-10-02T18:45:00Z","v":2506,"vw":203.227273},{"c":203.05,"h":203.255,"l":203.05,"n":82,"o":203.255,"t":"2026-10-02T19:00:00Z","v":1306,"vw":203.181143},{"c":203.06,"h":203.06,"l":203.01,"n":61,"o":203.01,"t":"2026-10-02T19:15:00Z","v":919,"vw":203.0225},{"c":203.0175,"h":203.18,"l":202.87,"n":143,"o":203.035,"t":"2026-10-02T19:30:00Z","v":3604,"vw":202.993738},{"c":202.8,"h":203.335,"l":202.695,"n":681,"o":202.98,"t":"2026-10-02T19:45:00Z","v":12069,"vw":203.007134},{"c":203.02,"h":203.02,"l":203.02,"n":27,"o":203.02,"t":"2026-10-02T20:00:00Z","v":28292,"vw":203.02},{"c":203.04,"h":203.04,"l":202.435,"n":94,"o":202.8,"t":"2026-10-05T13:30:00Z","v":3046,"vw":202.677002},{"c":203.16,"h":203.16,"l":203.16,"n":20,"o":203.16,"t":"2026-10-05T13:45:00Z","v":285,"vw":203.16},{"c":202.595,"h":203,"l":202.595,"n":31,"o":202.845,"t":"2026-10-05T14:00:00Z","v":885,"vw":202.774312},{"c":203.19,"h":203.19,"l":203.19,"n":30,"o":203.19,"t":"2026-10-05T14:15:00Z","v":395,"vw":203.19},{"c":203.115,"h":203.12,"l":201.8001,"n":19,"o":201.8001,"t":"2026-10-05T14:30:00Z","v":599,"vw":202.680909},{"c":203.3,"h":203.3,"l":203.23,"n":18,"o":203.29,"t":"2026-10-05T14:45:00Z","v":484,"vw":203.27125},{"c":203.375,"h":203.375,"l":202.9472,"n":86,"o":203.06,"t":"2026-10-05T15:00:00Z","v":1484,"vw":203.151576},{"c":204.03,"h":204.1,"l":203.85,"n":36,"o":203.8847,"t":"2026-10-05T15:30:00Z","v":1179,"vw":203.926358},{"c":204.195,"h":204.31,"l":204.1,"n":57,"o":204.29,"t":"2026-10-05T16:00:00Z","v":1222,"vw":204.218092},{"c":204.2,"h":204.2,"l":204.16,"n":21,"o":204.16,"t":"2026-10-05T16:15:00Z","v":1685,"vw":204.174085},{"c":204.22,"h":204.24,"l":203.905,"n":21,"o":203.905,"t":"2026-10-05T16:30:00Z","v":595,"vw":204.144454},{"c":204.2225,"h":204.59,"l":204,"n":139,"o":204.59,"t":"2026-10-05T17:15:00Z","v":2192,"vw":204.180421},{"c":204.58,"h":204.61,"l":203.7278,"n":92,"o":204.01,"t":"2026-10-05T17:30:00Z","v":1548,"vw":204.369875},{"c":204.2201,"h":205.38,"l":204.2201,"n":37,"o":204.79,"t":"2026-10-05T17:45:00Z","v":1025,"vw":204.841697},{"c":205.14,"h":205.39,"l":205.12,"n":120,"o":205.125,"t":"2026-10-05T18:00:00Z","v":1845,"vw":205.169521},{"c":205.335,"h":205.37,"l":205.125,"n":89,"o":205.125,"t":"2026-10-05T18:15:00Z","v":1414,"vw":205.250896},{"c":205.23,"h":205.23,"l":205.23,"n":21,"o":205.23,"t":"2026-10-05T18:30:00Z","v":222,"vw":205.23},{"c":205.445,"h":205.445,"l":205.1,"n":126,"o":205.305,"t":"2026-10-05T18:45:00Z","v":2044,"vw":205.281307},{"c":206.35,"h":206.35,"l":205.15,"n":146,"o":205.4,"t":"2026-10-05T19:00:00Z","v":3033,"vw":205.451538},{"c":205.93,"h":206.35,"l":205.8725,"n":56,"o":206.35,"t":"2026-10-05T19:15:00Z","v":1051,"vw":206.026875},{"c":206.03,"h":206.03,"l":205.62,"n":200,"o":205.77,"t":"2026-10-05T19:30:00Z","v":3474,"vw":205.719792},{"c":205.78,"h":206.05,"l":205.545,"n":877,"o":205.845,"t":"2026-10-05T19:45:00Z","v":18190,"vw":205.795275},{"c":205.86,"h":205.86,"l":205.86,"n":17,"o":205.86,"t":"2026-10-05T20:00:00Z","v":46554,"vw":205.86},{"c":205.86,"h":207.24,"l":205.86,"n":47,"o":207.24,"t":"2026-10-06T13:30:00Z","v":1679,"vw":206.593269},{"c":204.82,"h":205.98,"l":204.7801,"n":94,"o":204.7801,"t":"2026-10-06T13:45:00Z","v":2432,"vw":205.427573},{"c":206.51,"h":206.6075,"l":205.25,"n":128,"o":205.25,"t":"2026-10-06T14:00:00Z","v":3262,"vw":205.798235},{"c":206.57,"h":206.57,"l":206.14,"n":15,"o":206.14,"t":"2026-10-06T14:30:00Z","v":295,"vw":206.355},{"c":206.515,"h":206.93,"l":206.515,"n":125,"o":206.74,"t":"2026-10-06T14:45:00Z","v":2096,"vw":206.794167},{"c":206.15,"h":206.3201,"l":205.8286,"n":34,"o":205.8286,"t":"2026-10-06T15:00:00Z","v":691,"vw":206.137534},{"c":206.06,"h":206.465,"l":206.06,"n":30,"o":206.4,"t":"2026-10-06T15:15:00Z","v":931,"vw":206.342912},{"c":206.05,"h":206.24,"l":205.93,"n":159,"o":205.94,"t":"2026-10-06T15:30:00Z","v":3949,"vw":206.095455},{"c":205.65,"h":205.65,"l":205.65,"n":15,"o":205.65,"t":"2026-10-06T15:45:00Z","v":294,"vw":205.65},{"c":206.24,"h":206.24,"l":206.24,"n":95,"o":206.24,"t":"2026-10-06T16:00:00Z","v":1479,"vw":206.24},{"c":206.8,"h":206.88,"l":206.76,"n":83,"o":206.81,"t":"2026-10-06T16:15:00Z","v":2667,"vw":206.837124},{"c":206.66,"h":206.66,"l":206.66,"n":10,"o":206.66,"t":"2026-10-06T16:30:00Z","v":206,"vw":206.66},{"c":206.18,"h":206.18,"l":206.18,"n":21,"o":206.18,"t":"2026-10-06T16:45:00Z","v":147,"vw":206.18},{"c":206,"h":206.36,"l":205.35,"n":80,"o":205.77,"t":"2026-10-06T17:15:00Z","v":3438,"vw":206.000811},{"c":206,"h":206,"l":206,"n":54,"o":206,"t":"2026-10-06T17:45:00Z","v":474,"vw":206},{"c":204.65,"h":204.65,"l":204.65,"n":68,"o":204.65,"t":"2026-10-06T18:15:00Z","v":363,"vw":204.65},{"c":204.95,"h":204.95,"l":204.95,"n":34,"o":204.95,"t":"2026-10-06T18:30:00Z","v":568,"vw":204.95},{"c":204.93,"h":204.95,"l":204.85,"n":92,"o":204.85,"t":"2026-10-06T18:45:00Z","v":1447,"vw":204.915},{"c":205.04,"h":205.04,"l":205.04,"n":18,"o":205.04,"t":"2026-10-06T19:00:00Z","v":290,"vw":205.04},{"c":204.66,"h":204.88,"l":204.66,"n":60,"o":204.88,"t":"2026-10-06T19:15:00Z","v":992,"vw":204.77},{"c":204.97,"h":204.97,"l":204.97,"n":40,"o":204.97,"t":"2026-10-06T19:30:00Z","v":497,"vw":204.97},{"c":204.41,"h":204.78,"l":204.115,"n":423,"o":204.76,"t":"2026-10-06T19:45:00Z","v":5481,"vw":204.508846},{"c":204.17,"h":204.17,"l":204.17,"n":28,"o":204.17,"t":"2026-10-06T20:00:00Z","v":23571,"vw":204.17},{"c":202.34,"h":202.87,"l":202.34,"n":41,"o":202.87,"t":"2026-10-07T13:30:00Z","v":2519,"vw":202.844142},{"c":203.01,"h":203.5,"l":203.01,"n":118,"o":203.3,"t":"2026-10-07T13:45:00Z","v":1563,"vw":203.218398},{"c":202.15,"h":203.35,"l":202.14,"n":175,"o":203.35,"t":"2026-10-07T14:00:00Z","v":4784,"vw":202.78081},{"c":202.445,"h":203.255,"l":202.445,"n":89,"o":202.77,"t":"2026-10-07T14:15:00Z","v":2227,"vw":202.93561},{"c":203.32,"h":203.32,"l":202.2,"n":47,"o":202.2,"t":"2026-10-07T14:30:00Z","v":816,"vw":202.978921},{"c":202.6275,"h":202.72,"l":202.6275,"n":24,"o":202.72,"t":"2026-10-07T14:45:00Z","v":538,"vw":202.67375},{"c":202.31,"h":202.895,"l":202.31,"n":75,"o":202.74,"t":"2026-10-07T15:00:00Z","v":1284,"vw":202.496786},{"c":202.7325,"h":202.7325,"l":202.7325,"n":19,"o":202.7325,"t":"2026-10-07T15:15:00Z","v":204,"vw":202.7325},{"c":202.715,"h":202.725,"l":202.56,"n":34,"o":202.725,"t":"2026-10-07T15:30:00Z","v":745,"vw":202.67978},{"c":202.75,"h":202.75,"l":202.75,"n":9,"o":202.75,"t":"2026-10-07T15:45:00Z","v":134,"vw":202.75},{"c":202.55,"h":202.96,"l":202.55,"n":67,"o":202.96,"t":"2026-10-07T16:00:00Z","v":1720,"vw":202.751429},{"c":202.55,"h":202.55,"l":202.55,"n":7,"o":202.55,"t":"2026-10-07T16:15:00Z","v":206,"vw":202.55},{"c":202.965,"h":203.21,"l":202.965,"n":100,"o":203.04,"t":"2026-10-07T16:30:00Z","v":1796,"vw":203.093913},{"c":202.99,"h":203.19,"l":202.99,"n":103,"o":203.19,"t":"2026-10-07T16:45:00Z","v":1254,"vw":203.166959},{"c":203.385,"h":203.525,"l":203.09,"n":50,"o":203.31,"t":"2026-10-07T17:00:00Z","v":1279,"vw":203.30035},{"c":203,"h":203.15,"l":203,"n":35,"o":203.15,"t":"2026-10-07T17:15:00Z","v":711,"vw":203.1125},{"c":202.23,"h":202.44,"l":202.23,"n":36,"o":202.44,"t":"2026-10-07T17:30:00Z","v":736,"vw":202.335},{"c":202.615,"h":202.615,"l":202.615,"n":11,"o":202.615,"t":"2026-10-07T17:45:00Z","v":375,"vw":202.615},{"c":202.75,"h":202.75,"l":202.6044,"n":20,"o":202.6044,"t":"2026-10-07T18:15:00Z","v":410,"vw":202.687288},{"c":201.9,"h":201.915,"l":201.57,"n":69,"o":201.58,"t":"2026-10-07T18:45:00Z","v":1663,"vw":201.685},{"c":201.62,"h":201.62,"l":201.62,"n":8,"o":201.62,"t":"2026-10-07T19:00:00Z","v":252,"vw":201.62},{"c":202.04,"h":202.04,"l":201.83,"n":41,"o":201.83,"t":"2026-10-07T19:15:00Z","v":545,"vw":201.935},{"c":200.8225,"h":201.67,"l":200.8225,"n":113,"o":201.67,"t":"2026-10-07T19:30:00Z","v":994,"vw":201.358125},{"c":201.56,"h":201.8,"l":200.73,"n":707,"o":200.805,"t":"2026-10-07T19:45:00Z","v":11967,"vw":201.415919},{"c":201.5,"h":201.5,"l":201.5,"n":30,"o":201.5,"t":"2026-10-07T20:00:00Z","v":38994,"vw":201.5},{"c":201.22,"h":201.5,"l":200.01,"n":162,"o":201.5,"t":"2026-10-08T13:30:00Z","v":6007,"vw":200.981636},{"c":202.64,"h":202.64,"l":201.01,"n":52,"o":201.01,"t":"2026-10-08T13:45:00Z","v":894,"vw":201.81506},{"c":203.3,"h":203.3,"l":202.36,"n":140,"o":202.37,"t":"2026-10-08T14:00:00Z","v":3032,"vw":202.911521},{"c":203.63,"h":203.63,"l":203.58,"n":29,"o":203.58,"t":"2026-10-08T14:15:00Z","v":755,"vw":203.605},{"c":203.63,"h":203.63,"l":203.63,"n":42,"o":203.63,"t":"2026-10-08T14:30:00Z","v":814,"vw":203.63},{"c":203.865,"h":203.865,"l":203.63,"n":30,"o":203.63,"t":"2026-10-08T14:45:00Z","v":635,"vw":203.68875},{"c":203.87,"h":203.87,"l":203.275,"n":82,"o":203.33,"t":"2026-10-08T15:15:00Z","v":1984,"vw":203.469859},{"c":203.745,"h":203.745,"l":203.745,"n":15,"o":203.745,"t":"2026-10-08T16:00:00Z","v":580,"vw":203.745},{"c":203.47,"h":204.11,"l":203.47,"n":121,"o":203.74,"t":"2026-10-08T16:15:00Z","v":2203,"vw":203.814},{"c":204.44,"h":204.44,"l":203.945,"n":117,"o":204.03,"t":"2026-10-08T16:45:00Z","v":2056,"vw":204.279167},{"c":204.715,"h":204.715,"l":204.715,"n":4,"o":204.715,"t":"2026-10-08T17:00:00Z","v":196,"vw":204.715},{"c":204.095,"h":204.815,"l":204.095,"n":66,"o":204.71,"t":"2026-10-08T17:15:00Z","v":947,"vw":204.61081},{"c":204.57,"h":204.57,"l":204.265,"n":39,"o":204.265,"t":"2026-10-08T17:30:00Z","v":641,"vw":204.427667},{"c":204.48,"h":204.675,"l":204.42,"n":168,"o":204.555,"t":"2026-10-08T17:45:00Z","v":3257,"vw":204.522215},{"c":203.89,"h":204.19,"l":203.89,"n":57,"o":204.19,"t":"2026-10-08T18:15:00Z","v":753,"vw":204.04},{"c":203.605,"h":203.88,"l":203.605,"n":104,"o":203.83,"t":"2026-10-08T18:45:00Z","v":2224,"vw":203.740193},{"c":203.59,"h":203.59,"l":203.59,"n":59,"o":203.59,"t":"2026-10-08T19:00:00Z","v":678,"vw":203.59},{"c":203.55,"h":203.87,"l":203.55,"n":136,"o":203.87,"t":"2026-10-08T19:15:00Z","v":2449,"vw":203.715365},{"c":203.5825,"h":203.75,"l":203.51,"n":222,"o":203.75,"t":"2026-10-08T19:30:00Z","v":2648,"vw":203.6465},{"c":203.74,"h":203.96,"l":203.46,"n":787,"o":203.57,"t":"2026-10-08T19:45:00Z","v":11904,"vw":203.752064},{"c":203.9,"h":203.9,"l":203.9,"n":29,"o":203.9,"t":"2026-10-08T20:00:00Z","v":59268,"vw":203.9},{"c":200.43,"h":202.86,"l":200.43,"n":34,"o":202.85,"t":"2026-10-09T13:30:00Z","v":3547,"vw":202.066045},{"c":202.485,"h":202.79,"l":202.44,"n":44,"o":202.44,"t":"2026-10-09T13:45:00Z","v":2633,"vw":202.459892},{"c":202.885,"h":203.61,"l":202.885,"n":19,"o":203.61,"t":"2026-10-09T14:00:00Z","v":520,"vw":203.06625},{"c":201.63,"h":202.79,"l":201.63,"n":99,"o":202.79,"t":"2026-10-09T14:15:00Z","v":1680,"vw":202.205},{"c":201.405,"h":201.405,"l":200.99,"n":16,"o":200.99,"t":"2026-10-09T14:30:00Z","v":380,"vw":201.222982},{"c":201.4,"h":201.41,"l":200.69,"n":107,"o":201.04,"t":"2026-10-09T14:45:00Z","v":2869,"vw":200.993889},{"c":201.63,"h":201.67,"l":201.155,"n":29,"o":201.155,"t":"2026-10-09T15:00:00Z","v":641,"vw":201.535},{"c":200.69,"h":200.69,"l":200.69,"n":2,"o":200.69,"t":"2026-10-09T15:15:00Z","v":104,"vw":200.69},{"c":200.02,"h":200.86,"l":200.02,"n":86,"o":200.86,"t":"2026-10-09T15:30:00Z","v":1838,"vw":200.395},{"c":200.5557,"h":200.5557,"l":200.01,"n":32,"o":200.01,"t":"2026-10-09T15:45:00Z","v":795,"vw":200.310991},{"c":201.015,"h":201.4899,"l":200.96,"n":105,"o":201.4899,"t":"2026-10-09T16:00:00Z","v":2884,"vw":201.019057},{"c":201.32,"h":201.32,"l":201.32,"n":13,"o":201.32,"t":"2026-10-09T16:15:00Z","v":197,"vw":201.32},{"c":201.3663,"h":201.3663,"l":200.9201,"n":5,"o":200.9201,"t":"2026-10-09T16:45:00Z","v":351,"vw":201.184614},{"c":201.22,"h":201.48,"l":201.22,"n":146,"o":201.43,"t":"2026-10-09T17:00:00Z","v":1921,"vw":201.4025},{"c":201.13,"h":201.13,"l":200.71,"n":19,"o":200.71,"t":"2026-10-09T17:15:00Z","v":445,"vw":200.952785},{"c":201.61,"h":201.69,"l":201.11,"n":203,"o":201.11,"t":"2026-10-09T17:30:00Z","v":9549,"vw":201.465001},{"c":202.075,"h":202.075,"l":202.075,"n":9,"o":202.075,"t":"2026-10-09T17:45:00Z","v":245,"vw":202.075},{"c":201.7801,"h":201.7801,"l":201.7801,"n":26,"o":201.7801,"t":"2026-10-09T18:30:00Z","v":628,"vw":201.7801},{"c":202.2601,"h":202.4,"l":202.26,"n":48,"o":202.38,"t":"2026-10-09T18:45:00Z","v":1098,"vw":202.333963},{"c":202.29,"h":202.29,"l":202.29,"n":14,"o":202.29,"t":"2026-10-09T19:00:00Z","v":183,"vw":202.29},{"c":202.16,"h":202.235,"l":201.97,"n":70,"o":202.235,"t":"2026-10-09T19:15:00Z","v":1057,"vw":202.08625},{"c":202.7,"h":202.7,"l":202.46,"n":97,"o":202.5,"t":"2026-10-09T19:30:00Z","v":1559,"vw":202.536667},{"c":202.16,"h":202.2725,"l":202.01,"n":569,"o":202.1,"t":"2026-10-09T19:45:00Z","v":10460,"vw":202.110637},{"c":202.29,"h":202.29,"l":202.29,"n":24,"o":202.29,"t":"2026-10-09T20:00:00Z","v":16644,"vw":202.29},{"c":203,"h":203,"l":203,"n":1,"o":203,"t":"2026-10-09T20:15:00Z","v":100,"vw":203},{"c":200,"h":204.63,"l":200,"n":77,"o":201.59,"t":"2026-10-12T13:30:00Z","v":3369,"vw":201.490225},{"c":202.6,"h":202.6,"l":202,"n":60,"o":202,"t":"2026-10-12T13:45:00Z","v":651,"vw":202.3},{"c":202.52,"h":202.52,"l":202.52,"n":13,"o":202.52,"t":"2026-10-12T14:00:00Z","v":336,"vw":202.52},{"c":202.44,"h":202.44,"l":202.44,"n":7,"o":202.44,"t":"2026-10-12T14:15:00Z","v":249,"vw":202.44},{"c":202.99,"h":202.99,"l":201.9,"n":114,"o":201.9,"t":"2026-10-12T14:30:00Z","v":1964,"vw":202.463413},{"c":203,"h":203,"l":203,"n":39,"o":203,"t":"2026-10-12T15:00:00Z","v":721,"vw":203},{"c":202.67,"h":202.775,"l":202.67,"n":14,"o":202.775,"t":"2026-10-12T15:15:00Z","v":469,"vw":202.7225},{"c":202.525,"h":203.025,"l":202.525,"n":138,"o":203,"t":"2026-10-12T15:30:00Z","v":1864,"vw":202.731429},{"c":202.95,"h":202.95,"l":202.95,"n":33,"o":202.95,"t":"2026-10-12T15:45:00Z","v":686,"vw":202.95},{"c":203.27,"h":203.27,"l":203.27,"n":14,"o":203.27,"t":"2026-10-12T16:15:00Z","v":659,"vw":203.27},{"c":204.01,"h":204.01,"l":202.6301,"n":130,"o":203.205,"t":"2026-10-12T16:30:00Z","v":3999,"vw":203.164128},{"c":203.775,"h":203.775,"l":203.455,"n":45,"o":203.455,"t":"2026-10-12T16:45:00Z","v":1168,"vw":203.578438},{"c":203.46,"h":203.76,"l":203.38,"n":107,"o":203.76,"t":"2026-10-12T17:00:00Z","v":2000,"vw":203.46375},{"c":203.985,"h":203.985,"l":203.54,"n":74,"o":203.54,"t":"2026-10-12T17:30:00Z","v":2212,"vw":203.683278},{"c":203.935,"h":203.935,"l":203.935,"n":10,"o":203.935,"t":"2026-10-12T17:45:00Z","v":285,"vw":203.935},{"c":203.59,"h":203.645,"l":203.59,"n":47,"o":203.59,"t":"2026-10-12T18:00:00Z","v":818,"vw":203.601349},{"c":203.55,"h":203.685,"l":203.42,"n":56,"o":203.685,"t":"2026-10-12T18:15:00Z","v":1259,"vw":203.5295},{"c":203.015,"h":203.685,"l":203.015,"n":149,"o":203.685,"t":"2026-10-12T18:30:00Z","v":2222,"vw":203.326453},{"c":203.53,"h":203.53,"l":202.975,"n":56,"o":202.975,"t":"2026-10-12T18:45:00Z","v":649,"vw":203.201667},{"c":203.2,"h":203.3,"l":203.08,"n":87,"o":203.12,"t":"2026-10-12T19:00:00Z","v":1679,"vw":203.162164},{"c":203.14,"h":203.14,"l":203.125,"n":49,"o":203.125,"t":"2026-10-12T19:15:00Z","v":658,"vw":203.1325},{"c":203.02,"h":203.14,"l":202.8,"n":98,"o":203.08,"t":"2026-10-12T19:30:00Z","v":1308,"vw":202.986667},{"c":203,"h":203,"l":202.26,"n":658,"o":202.85,"t":"2026-10-12T19:45:00Z","v":10276,"vw":202.792025},{"c":202.78,"h":202.78,"l":202.78,"n":28,"o":202.78,"t":"2026-10-12T20:00:00Z","v":19064,"vw":202.78},{"c":202.78,"h":202.78,"l":202.78,"n":1,"o":202.78,"t":"2026-10-12T20:30:00Z","v":144,"vw":202.78},{"c":207.11,"h":207.11,"l":204.5,"n":55,"o":204.77,"t":"2026-10-13T13:30:00Z","v":2883,"vw":205.085088},{"c":203.24,"h":203.97,"l":203.2346,"n":86,"o":203.97,"t":"2026-10-13T13:45:00Z","v":2231,"vw":203.349985},{"c":203.285,"h":203.285,"l":203,"n":177,"o":203,"t":"2026-10-13T14:00:00Z","v":24282,"vw":203.007478},{"c":203.39,"h":203.39,"l":203.355,"n":29,"o":203.375,"t":"2026-10-13T14:15:00Z","v":963,"vw":203.381763},{"c":203.4,"h":203.4,"l":202.98,"n":48,"o":202.98,"t":"2026-10-13T14:30:00Z","v":733,"vw":203.19},{"c":203.3875,"h":203.4,"l":203.2043,"n":58,"o":203.39,"t":"2026-10-13T14:45:00Z","v":1910,"vw":203.341263},{"c":203.565,"h":203.565,"l":203.565,"n":1,"o":203.565,"t":"2026-10-13T15:00:00Z","v":100,"vw":203.565},{"c":203.13,"h":203.13,"l":203.13,"n":31,"o":203.13,"t":"2026-10-13T15:15:00Z","v":493,"vw":203.13},{"c":203.115,"h":203.115,"l":203.115,"n":12,"o":203.115,"t":"2026-10-13T15:30:00Z","v":133,"vw":203.115},{"c":203.135,"h":203.135,"l":203.125,"n":32,"o":203.125,"t":"2026-10-13T15:45:00Z","v":618,"vw":203.13},{"c":203.21,"h":203.35,"l":202.865,"n":193,"o":203.02,"t":"2026-10-13T16:15:00Z","v":5507,"vw":203.101859},{"c":203.67,"h":204.04,"l":203.67,"n":77,"o":203.96,"t":"2026-10-13T16:45:00Z","v":1175,"vw":203.874693},{"c":203.5,"h":203.72,"l":203.41,"n":137,"o":203.72,"t":"2026-10-13T17:00:00Z","v":3518,"vw":203.590155},{"c":203.32,"h":203.585,"l":203.29,"n":89,"o":203.585,"t":"2026-10-13T17:15:00Z","v":2331,"vw":203.398333},{"c":203.75,"h":203.77,"l":203.07,"n":147,"o":203.245,"t":"2026-10-13T17:30:00Z","v":3836,"vw":203.446875},{"c":203.52,"h":203.52,"l":203.52,"n":7,"o":203.52,"t":"2026-10-13T17:45:00Z","v":141,"vw":203.52},{"c":204.485,"h":204.485,"l":203.635,"n":63,"o":203.635,"t":"2026-10-13T18:00:00Z","v":1434,"vw":203.918333},{"c":204.14,"h":204.14,"l":204.14,"n":18,"o":204.14,"t":"2026-10-13T18:15:00Z","v":357,"vw":204.14},{"c":204.095,"h":204.095,"l":204.095,"n":9,"o":204.095,"t":"2026-10-13T18:30:00Z","v":124,"vw":204.095},{"c":204.24,"h":204.24,"l":204.11,"n":53,"o":204.11,"t":"2026-10-13T18:45:00Z","v":784,"vw":204.146111},{"c":204.2,"h":204.505,"l":204.2,"n":108,"o":204.225,"t":"2026-10-13T19:00:00Z","v":1512,"vw":204.315832},{"c":204.205,"h":204.205,"l":204.04,"n":135,"o":204.08,"t":"2026-10-13T19:15:00Z","v":2448,"vw":204.109},{"c":204.635,"h":204.635,"l":204.195,"n":149,"o":204.195,"t":"2026-10-13T19:30:00Z","v":2959,"vw":204.444091},{"c":204.41,"h":204.66,"l":204.28,"n":645,"o":204.59,"t":"2026-10-13T19:45:00Z","v":9377,"vw":204.430501},{"c":204.41,"h":204.41,"l":204.41,"n":26,"o":204.41,"t":"2026-10-13T20:00:00Z","v":20900,"vw":204.41},{"c":205.445,"h":206.51,"l":205,"n":234,"o":205.37,"t":"2026-10-14T13:30:00Z","v":6762,"vw":205.476079},{"c":203.11,"h":204.155,"l":203.08,"n":119,"o":204.155,"t":"2026-10-14T13:45:00Z","v":3467,"vw":203.245939},{"c":203.07,"h":203.07,"l":203.07,"n":33,"o":203.07,"t":"2026-10-14T14:00:00Z","v":539,"vw":203.07},{"c":203.03,"h":203.35,"l":202.845,"n":46,"o":202.845,"t":"2026-10-14T14:15:00Z","v":966,"vw":202.933918},{"c":203.2125,"h":203.61,"l":203.2125,"n":70,"o":203.61,"t":"2026-10-14T14:30:00Z","v":1533,"vw":203.440833},{"c":204.09,"h":204.09,"l":203.56,"n":110,"o":203.56,"t":"2026-10-14T15:00:00Z","v":2031,"vw":203.79875},{"c":203.97,"h":203.97,"l":203.74,"n":78,"o":203.83,"t":"2026-10-14T15:15:00Z","v":1536,"vw":203.8775},{"c":203.75,"h":203.75,"l":203.75,"n":49,"o":203.75,"t":"2026-10-14T15:30:00Z","v":493,"vw":203.75},{"c":203.585,"h":203.72,"l":203.585,"n":53,"o":203.72,"t":"2026-10-14T16:00:00Z","v":911,"vw":203.647699},{"c":203.38,"h":203.4,"l":203.38,"n":74,"o":203.38,"t":"2026-10-14T16:15:00Z","v":1402,"vw":203.391667},{"c":203.68,"h":203.68,"l":203.62,"n":87,"o":203.63,"t":"2026-10-14T16:30:00Z","v":1602,"vw":203.654087},{"c":203.945,"h":203.945,"l":203.675,"n":96,"o":203.675,"t":"2026-10-14T16:45:00Z","v":2203,"vw":203.817435},{"c":204.01,"h":204.01,"l":204.01,"n":27,"o":204.01,"t":"2026-10-14T17:00:00Z","v":683,"vw":204.01},{"c":203.62,"h":203.92,"l":203.62,"n":187,"o":203.92,"t":"2026-10-14T17:15:00Z","v":2835,"vw":203.843182},{"c":203.31,"h":203.32,"l":203.31,"n":24,"o":203.32,"t":"2026-10-14T17:30:00Z","v":626,"vw":203.315},{"c":202.6,"h":202.6,"l":202.6,"n":4,"o":202.6,"t":"2026-10-14T17:45:00Z","v":103,"vw":202.6},{"c":202.04,"h":202.07,"l":201.705,"n":68,"o":201.705,"t":"2026-10-14T18:00:00Z","v":926,"vw":201.897308},{"c":202.38,"h":202.38,"l":202.29,"n":54,"o":202.29,"t":"2026-10-14T18:15:00Z","v":1023,"vw":202.32},{"c":202.4,"h":202.4,"l":202.29,"n":36,"o":202.29,"t":"2026-10-14T18:30:00Z","v":559,"vw":202.363333},{"c":202.205,"h":202.28,"l":201.99,"n":154,"o":202.24,"t":"2026-10-14T18:45:00Z","v":6922,"vw":202.212082},{"c":201.63,"h":201.87,"l":201.63,"n":103,"o":201.63,"t":"2026-10-14T19:00:00Z","v":1441,"vw":201.7482},{"c":201.9,"h":202.07,"l":201.62,"n":238,"o":201.7,"t":"2026-10-14T19:15:00Z","v":4274,"vw":201.828597},{"c":202.6,"h":202.63,"l":201,"n":398,"o":201.67,"t":"2026-10-14T19:30:00Z","v":12267,"vw":201.649802},{"c":204.13,"h":204.26,"l":202.38,"n":915,"o":202.77,"t":"2026-10-14T19:45:00Z","v":17593,"vw":203.509549},{"c":204.2,"h":204.2,"l":204.2,"n":20,"o":204.2,"t":"2026-10-14T20:00:00Z","v":26933,"vw":204.2},{"c":206.19,"h":206.19,"l":205.97,"n":4,"o":205.97,"t":"2026-10-15T12:45:00Z","v":258,"vw":206.082683},{"c":205.07,"h":206.71,"l":205.07,"n":82,"o":206.18,"t":"2026-10-15T13:30:00Z","v":3753,"vw":205.666482},{"c":204.64,"h":205.255,"l":203.12,"n":254,"o":205.255,"t":"2026-10-15T13:45:00Z","v":5463,"vw":204.218129},{"c":204.41,"h":204.86,"l":204.14,"n":269,"o":204.845,"t":"2026-10-15T14:00:00Z","v":5740,"vw":204.543108},{"c":204.52,"h":204.66,"l":204.265,"n":199,"o":204.415,"t":"2026-10-15T14:15:00Z","v":5833,"vw":204.468063},{"c":204.75,"h":205.06,"l":204.54,"n":119,"o":205.06,"t":"2026-10-15T14:30:00Z","v":2096,"vw":204.766071},{"c":204.18,"h":204.68,"l":204.18,"n":158,"o":204.675,"t":"2026-10-15T14:45:00Z","v":2439,"vw":204.562116},{"c":204.73,"h":205.03,"l":204.05,"n":221,"o":204.05,"t":"2026-10-15T15:00:00Z","v":7417,"vw":204.461665},{"c":204.1425,"h":204.95,"l":203.555,"n":317,"o":204.7,"t":"2026-10-15T15:15:00Z","v":9499,"vw":204.153913},{"c":203.45,"h":204.3,"l":202.92,"n":229,"o":204.3,"t":"2026-10-15T15:30:00Z","v":6935,"vw":203.724644},{"c":203.185,"h":203.365,"l":203.185,"n":25,"o":203.365,"t":"2026-10-15T15:45:00Z","v":556,"vw":203.31375},{"c":203.735,"h":203.98,"l":203.345,"n":84,"o":203.345,"t":"2026-10-15T16:00:00Z","v":2928,"vw":203.680504},{"c":204.02,"h":204.02,"l":202.99,"n":133,"o":203.475,"t":"2026-10-15T16:15:00Z","v":1781,"vw":203.456429},{"c":204.35,"h":204.46,"l":204.29,"n":122,"o":204.29,"t":"2026-10-15T16:30:00Z","v":2414,"vw":204.386364},{"c":203.565,"h":204.34,"l":203.565,"n":121,"o":204.34,"t":"2026-10-15T16:45:00Z","v":1828,"vw":204.072005},{"c":203.8,"h":203.8,"l":203.8,"n":10,"o":203.8,"t":"2026-10-15T17:00:00Z","v":268,"vw":203.8},{"c":203.02,"h":203.03,"l":202.84,"n":127,"o":202.84,"t":"2026-10-15T17:15:00Z","v":2412,"vw":202.98047},{"c":203.21,"h":203.21,"l":203.005,"n":117,"o":203.005,"t":"2026-10-15T17:30:00Z","v":2381,"vw":203.099472},{"c":203.035,"h":203.215,"l":202.89,"n":38,"o":203.13,"t":"2026-10-15T17:45:00Z","v":788,"vw":203.066002},{"c":202.81,"h":203,"l":202.77,"n":175,"o":202.86,"t":"2026-10-15T18:15:00Z","v":4052,"vw":202.854497},{"c":202.5,"h":202.835,"l":202.5,"n":74,"o":202.835,"t":"2026-10-15T18:30:00Z","v":1141,"vw":202.664},{"c":201.78,"h":202.45,"l":201.78,"n":85,"o":202.45,"t":"2026-10-15T18:45:00Z","v":1147,"vw":202.012092},{"c":202.06,"h":202.06,"l":201.3,"n":236,"o":201.74,"t":"2026-10-15T19:00:00Z","v":5201,"vw":201.717287},{"c":201.855,"h":202.27,"l":201.855,"n":55,"o":202.27,"t":"2026-10-15T19:15:00Z","v":836,"vw":202.04625},{"c":201.165,"h":201.895,"l":201.165,"n":183,"o":201.75,"t":"2026-10-15T19:30:00Z","v":2583,"vw":201.561667},{"c":201.1,"h":201.345,"l":200.01,"n":1176,"o":201.02,"t":"2026-10-15T19:45:00Z","v":26411,"vw":200.719635},{"c":201.08,"h":201.08,"l":201.08,"n":33,"o":201.08,"t":"2026-10-15T20:00:00Z","v":27744,"vw":201.08},{"c":201.08,"h":201.08,"l":201.08,"n":1,"o":201.08,"t":"2026-10-15T20:30:00Z","v":127,"vw":201.08},{"c":201.08,"h":201.08,"l":201.08,"n":11,"o":201.08,"t":"2026-10-16T13:30:00Z","v":1684,"vw":201.08},{"c":202.925,"h":203.11,"l":202.23,"n":90,"o":202.23,"t":"2026-10-16T13:45:00Z","v":1587,"vw":202.659},{"c":201.73,"h":201.85,"l":201.73,"n":52,"o":201.85,"t":"2026-10-16T14:00:00Z","v":1075,"vw":201.791667},{"c":201.1,"h":201.825,"l":201.01,"n":183,"o":201.79,"t":"2026-10-16T14:15:00Z","v":5751,"vw":201.594178},{"c":200.79,"h":201.3155,"l":200.79,"n":71,"o":201.3155,"t":"2026-10-16T14:30:00Z","v":1048,"vw":201.023556},{"c":200.61,"h":201.04,"l":199.71,"n":235,"o":200,"t":"2026-10-16T14:45:00Z","v":5956,"vw":200.466092},{"c":201.13,"h":201.13,"l":200.84,"n":54,"o":200.84,"t":"2026-10-16T15:00:00Z","v":947,"vw":201.0425},{"c":200.57,"h":200.57,"l":200.57,"n":25,"o":200.57,"t":"2026-10-16T15:15:00Z","v":521,"vw":200.57},{"c":200.93,"h":201.46,"l":200.78,"n":277,"o":200.795,"t":"2026-10-16T15:30:00Z","v":10600,"vw":201.169524},{"c":200.5583,"h":200.64,"l":200.4,"n":87,"o":200.64,"t":"2026-10-16T15:45:00Z","v":1620,"vw":200.528478},{"c":200.03,"h":200.33,"l":200.03,"n":132,"o":200.31,"t":"2026-10-16T16:00:00Z","v":3358,"vw":200.080294},{"c":199.26,"h":200.22,"l":199.26,"n":382,"o":200.02,"t":"2026-10-16T16:15:00Z","v":37062,"vw":199.740157},{"c":198.7014,"h":199.155,"l":198.7014,"n":132,"o":199.12,"t":"2026-10-16T16:30:00Z","v":1816,"vw":198.972961},{"c":198.6601,"h":198.68,"l":198.6601,"n":36,"o":198.68,"t":"2026-10-16T16:45:00Z","v":683,"vw":198.671852},{"c":199,"h":199.46,"l":198.71,"n":260,"o":198.71,"t":"2026-10-16T17:00:00Z","v":4926,"vw":199.095958},{"c":198.49,"h":198.908,"l":198.315,"n":111,"o":198.68,"t":"2026-10-16T17:15:00Z","v":2099,"vw":198.558455},{"c":199.2,"h":199.32,"l":198.54,"n":227,"o":198.545,"t":"2026-10-16T17:30:00Z","v":10252,"vw":198.625373},{"c":198.995,"h":198.995,"l":198.995,"n":12,"o":198.995,"t":"2026-10-16T17:45:00Z","v":335,"vw":198.995},{"c":198.8,"h":198.8,"l":198.55,"n":74,"o":198.55,"t":"2026-10-16T18:00:00Z","v":979,"vw":198.621256},{"c":198.45,"h":198.45,"l":198.08,"n":97,"o":198.08,"t":"2026-10-16T18:15:00Z","v":1324,"vw":198.228},{"c":198.485,"h":198.795,"l":198.195,"n":95,"o":198.195,"t":"2026-10-16T18:30:00Z","v":3244,"vw":198.514128},{"c":198.44,"h":198.44,"l":198.11,"n":105,"o":198.25,"t":"2026-10-16T18:45:00Z","v":2882,"vw":198.27},{"c":198.62,"h":198.62,"l":198.326,"n":136,"o":198.326,"t":"2026-10-16T19:00:00Z","v":1919,"vw":198.539429},{"c":198.88,"h":198.92,"l":198.28,"n":184,"o":198.91,"t":"2026-10-16T19:30:00Z","v":3152,"vw":198.603629},{"c":199.9,"h":200.46,"l":199.18,"n":897,"o":199.18,"t":"2026-10-16T19:45:00Z","v":22574,"vw":200.000032},{"c":200.09,"h":200.09,"l":200.09,"n":21,"o":200.09,"t":"2026-10-16T20:00:00Z","v":26905,"vw":200.09},{"c":197.5201,"h":199.85,"l":197.5201,"n":79,"o":199.78,"t":"2026-10-19T13:30:00Z","v":2483,"vw":199.561952},{"c":200.05,"h":200.39,"l":199.521,"n":110,"o":199.521,"t":"2026-10-19T13:45:00Z","v":1966,"vw":199.975822},{"c":200.05,"h":200.87,"l":200,"n":306,"o":200,"t":"2026-10-19T14:00:00Z","v":6911,"vw":200.338992},{"c":200.74,"h":201.22,"l":200.385,"n":151,"o":200.385,"t":"2026-10-19T14:15:00Z","v":2836,"vw":200.770381},{"c":201.79,"h":201.8,"l":200.93,"n":173,"o":200.98,"t":"2026-10-19T14:30:00Z","v":3467,"vw":201.333846},{"c":201.415,"h":201.63,"l":201.415,"n":19,"o":201.63,"t":"2026-10-19T14:45:00Z","v":373,"vw":201.5225},{"c":201.83,"h":202.08,"l":201.72,"n":105,"o":201.72,"t":"2026-10-19T15:00:00Z","v":1949,"vw":201.813786},{"c":201.455,"h":202.11,"l":201.22,"n":85,"o":202.11,"t":"2026-10-19T15:15:00Z","v":2450,"vw":201.5144},{"c":201.64,"h":202.03,"l":201.41,"n":251,"o":201.41,"t":"2026-10-19T15:30:00Z","v":6311,"vw":201.768582},{"c":202.1,"h":202.1,"l":201.84,"n":36,"o":201.86,"t":"2026-10-19T15:45:00Z","v":742,"vw":201.91625},{"c":201.72,"h":201.865,"l":201.51,"n":152,"o":201.865,"t":"2026-10-19T16:00:00Z","v":3411,"vw":201.745667},{"c":201.85,"h":202.16,"l":201.575,"n":217,"o":201.955,"t":"2026-10-19T16:15:00Z","v":7504,"vw":201.782343},{"c":201.855,"h":201.87,"l":201.855,"n":90,"o":201.865,"t":"2026-10-19T16:30:00Z","v":1632,"vw":201.862946},{"c":201.93,"h":201.93,"l":201.55,"n":52,"o":201.57,"t":"2026-10-19T16:45:00Z","v":1065,"vw":201.646998},{"c":201.35,"h":201.72,"l":201.35,"n":121,"o":201.52,"t":"2026-10-19T17:00:00Z","v":2525,"vw":201.541667},{"c":201.23,"h":201.27,"l":200.825,"n":163,"o":201.16,"t":"2026-10-19T17:15:00Z","v":4500,"vw":201.075532},{"c":200.87,"h":201.28,"l":200.86,"n":173,"o":201.25,"t":"2026-10-19T17:30:00Z","v":2669,"vw":200.981745},{"c":201.23,"h":201.23,"l":200.94,"n":119,"o":201.035,"t":"2026-10-19T17:45:00Z","v":1411,"vw":201.0975},{"c":201,"h":201.26,"l":200.98,"n":127,"o":201.11,"t":"2026-10-19T18:00:00Z","v":1541,"vw":201.064562},{"c":201.485,"h":201.485,"l":200.88,"n":217,"o":201.15,"t":"2026-10-19T18:15:00Z","v":3625,"vw":201.174006},{"c":201.44,"h":201.525,"l":201.18,"n":157,"o":201.525,"t":"2026-10-19T18:30:00Z","v":3892,"vw":201.347258},{"c":201.375,"h":202.17,"l":201.18,"n":345,"o":201.67,"t":"2026-10-19T18:45:00Z","v":7895,"vw":201.663106},{"c":200.605,"h":201.21,"l":200.605,"n":126,"o":200.91,"t":"2026-10-19T19:00:00Z","v":2263,"vw":200.794468},{"c":200.74,"h":200.79,"l":200.45,"n":365,"o":200.64,"t":"2026-10-19T19:15:00Z","v":8231,"vw":200.621578},{"c":200.86,"h":201.1225,"l":200.52,"n":515,"o":200.815,"t":"2026-10-19T19:30:00Z","v":10478,"vw":200.833444},{"c":201.3,"h":201.41,"l":200.36,"n":1368,"o":200.935,"t":"2026-10-19T19:45:00Z","v":48723,"vw":200.720042},{"c":201.36,"h":201.36,"l":201.36,"n":36,"o":201.36,"t":"2026-10-19T20:00:00Z","v":32334,"vw":201.36},{"c":202.49,"h":204.3,"l":202.04,"n":63,"o":202.04,"t":"2026-10-20T13:30:00Z","v":2754,"vw":202.541054},{"c":200.915,"h":201.855,"l":200.915,"n":58,"o":201.82,"t":"2026-10-20T14:00:00Z","v":2002,"vw":201.369286},{"c":202.02,"h":202.02,"l":201.235,"n":57,"o":201.31,"t":"2026-10-20T14:15:00Z","v":2020,"vw":201.391172},{"c":201.94,"h":201.94,"l":201.82,"n":20,"o":201.82,"t":"2026-10-20T14:30:00Z","v":417,"vw":201.9},{"c":202.33,"h":202.33,"l":201.755,"n":70,"o":201.755,"t":"2026-10-20T14:45:00Z","v":1979,"vw":201.860833},{"c":201.38,"h":201.47,"l":201.38,"n":70,"o":201.47,"t":"2026-10-20T15:00:00Z","v":1371,"vw":201.404},{"c":201.095,"h":201.105,"l":201.015,"n":53,"o":201.015,"t":"2026-10-20T15:15:00Z","v":944,"vw":201.083},{"c":200.89,"h":200.89,"l":200.88,"n":19,"o":200.88,"t":"2026-10-20T15:30:00Z","v":466,"vw":200.885},{"c":200.18,"h":200.6,"l":200.18,"n":84,"o":200.6,"t":"2026-10-20T16:00:00Z","v":1285,"vw":200.2875},{"c":200.23,"h":200.27,"l":199.97,"n":136,"o":199.975,"t":"2026-10-20T16:30:00Z","v":3092,"vw":200.097523},{"c":200.53,"h":200.72,"l":200.305,"n":239,"o":200.506,"t":"2026-10-20T17:15:00Z","v":4027,"vw":200.561066},{"c":200.75,"h":200.95,"l":200.435,"n":122,"o":200.95,"t":"2026-10-20T17:30:00Z","v":2635,"vw":200.779183},{"c":200.86,"h":201.06,"l":200.86,"n":33,"o":201.0475,"t":"2026-10-20T17:45:00Z","v":628,"vw":200.976875},{"c":200.845,"h":201.33,"l":200.79,"n":173,"o":201.33,"t":"2026-10-20T18:00:00Z","v":5309,"vw":200.965035},{"c":201.17,"h":201.405,"l":201.02,"n":193,"o":201.06,"t":"2026-10-20T18:15:00Z","v":4704,"vw":201.254434},{"c":200.86,"h":201.345,"l":200.855,"n":113,"o":201.345,"t":"2026-10-20T18:30:00Z","v":1932,"vw":201.039418},{"c":200.5,"h":200.745,"l":200.5,"n":108,"o":200.67,"t":"2026-10-20T18:45:00Z","v":2205,"vw":200.636033},{"c":200.41,"h":200.6464,"l":200.41,"n":19,"o":200.6464,"t":"2026-10-20T19:00:00Z","v":710,"vw":200.559648},{"c":201.22,"h":201.22,"l":200.78,"n":157,"o":200.78,"t":"2026-10-20T19:15:00Z","v":4016,"vw":200.954144},{"c":201.075,"h":201.075,"l":200.74,"n":91,"o":200.875,"t":"2026-10-20T19:30:00Z","v":1944,"vw":200.919509},{"c":201.33,"h":201.65,"l":200.675,"n":961,"o":201.18,"t":"2026-10-20T19:45:00Z","v":17429,"vw":201.148644},{"c":201.41,"h":201.41,"l":201.41,"n":33,"o":201.41,"t":"2026-10-20T20:00:00Z","v":20005,"vw":201.41},{"c":200.1138,"h":201.37,"l":196.51,"n":118,"o":201.37,"t":"2026-10-21T13:30:00Z","v":2506,"vw":200.139039},{"c":199.02,"h":200.01,"l":199.02,"n":263,"o":199.875,"t":"2026-10-21T13:45:00Z","v":5366,"vw":199.467003},{"c":199.5,"h":199.79,"l":199.385,"n":55,"o":199.385,"t":"2026-10-21T14:00:00Z","v":1260,"vw":199.565},{"c":198.57,"h":198.86,"l":198.57,"n":36,"o":198.86,"t":"2026-10-21T14:15:00Z","v":745,"vw":198.763333},{"c":198.52,"h":198.91,"l":198.52,"n":82,"o":198.565,"t":"2026-10-21T14:30:00Z","v":1422,"vw":198.613},{"c":196.9636,"h":198.26,"l":196.9636,"n":304,"o":198.03,"t":"2026-10-21T14:45:00Z","v":9453,"vw":198.184909},{"c":197.94,"h":197.94,"l":196.71,"n":56,"o":196.71,"t":"2026-10-21T15:00:00Z","v":1402,"vw":197.369553},{"c":197.84,"h":198.09,"l":197.84,"n":83,"o":198.065,"t":"2026-10-21T15:15:00Z","v":1931,"vw":197.996097},{"c":196.2,"h":196.2,"l":196.2,"n":29,"o":196.2,"t":"2026-10-21T15:30:00Z","v":322,"vw":196.2},{"c":197.4,"h":197.67,"l":197.155,"n":175,"o":197.3,"t":"2026-10-21T15:45:00Z","v":4220,"vw":197.413},{"c":196.78,"h":197.365,"l":196.715,"n":331,"o":197.365,"t":"2026-10-21T16:00:00Z","v":6997,"vw":196.977473},{"c":196.2,"h":196.79,"l":196.2,"n":197,"o":196.645,"t":"2026-10-21T16:15:00Z","v":2970,"vw":196.551212},{"c":195.945,"h":196.07,"l":195.94,"n":101,"o":196.07,"t":"2026-10-21T16:30:00Z","v":1364,"vw":195.966667},{"c":195.265,"h":195.88,"l":195.04,"n":228,"o":195.88,"t":"2026-10-21T16:45:00Z","v":4894,"vw":195.411155},{"c":195,"h":195.17,"l":194.64,"n":376,"o":195.17,"t":"2026-10-21T17:00:00Z","v":10239,"vw":194.965386},{"c":195.215,"h":195.5,"l":195.215,"n":65,"o":195.5,"t":"2026-10-21T17:15:00Z","v":1178,"vw":195.39671},{"c":195.025,"h":195.185,"l":194.76,"n":91,"o":195.185,"t":"2026-10-21T17:30:00Z","v":1334,"vw":195.010975},{"c":194.54,"h":195.52,"l":194.54,"n":180,"o":195.52,"t":"2026-10-21T17:45:00Z","v":4033,"vw":195.034764},{"c":194.62,"h":195.14,"l":194.62,"n":130,"o":194.81,"t":"2026-10-21T18:00:00Z","v":2588,"vw":194.80693},{"c":194.08,"h":195.05,"l":193.82,"n":243,"o":195.05,"t":"2026-10-21T18:15:00Z","v":5139,"vw":194.405799},{"c":194.17,"h":194.44,"l":193.66,"n":270,"o":194.075,"t":"2026-10-21T18:30:00Z","v":8259,"vw":194.110849},{"c":193.51,"h":194,"l":193.31,"n":385,"o":193.83,"t":"2026-10-21T18:45:00Z","v":7863,"vw":193.534315},{"c":193.11,"h":193.425,"l":192.66,"n":464,"o":193.425,"t":"2026-10-21T19:00:00Z","v":12801,"vw":193.101441},{"c":192.94,"h":193.175,"l":191.55,"n":412,"o":192.88,"t":"2026-10-21T19:15:00Z","v":19134,"vw":191.992164},{"c":193,"h":197.645,"l":192.51,"n":970,"o":193.82,"t":"2026-10-21T19:30:00Z","v":34516,"vw":194.456223},{"c":192.18,"h":193.595,"l":192.095,"n":2023,"o":192.64,"t":"2026-10-21T19:45:00Z","v":56260,"vw":192.729897},{"c":192.56,"h":192.56,"l":192.56,"n":44,"o":192.56,"t":"2026-10-21T20:00:00Z","v":49757,"vw":192.56},{"c":192.56,"h":192.56,"l":192.56,"n":1,"o":192.56,"t":"2026-10-21T20:30:00Z","v":186,"vw":192.56},{"c":192,"h":192,"l":192,"n":1,"o":192,"t":"2026-10-21T21:15:00Z","v":250,"vw":192},{"c":191.75,"h":191.75,"l":191.75,"n":1,"o":191.75,"t":"2026-10-21T22:30:00Z","v":500,"vw":191.75},{"c":200.0927,"h":200.765,"l":191.5,"n":781,"o":193.292,"t":"2026-10-22T13:30:00Z","v":18322,"vw":196.085138},{"c":199.99,"h":200.5,"l":199.48,"n":247,"o":200.33,"t":"2026-10-22T13:45:00Z","v":11733,"vw":200.156139},{"c":201.27,"h":201.39,"l":199.215,"n":293,"o":200,"t":"2026-10-22T14:00:00Z","v":8792,"vw":200.34731},{"c":201.215,"h":201.525,"l":201.205,"n":75,"o":201.525,"t":"2026-10-22T14:15:00Z","v":2035,"vw":201.356215},{"c":201.61,"h":202.85,"l":201.24,"n":148,"o":201.25,"t":"2026-10-22T14:30:00Z","v":4389,"vw":201.367547},{"c":202.025,"h":202.025,"l":199.78,"n":303,"o":200.77,"t":"2026-10-22T14:45:00Z","v":7639,"vw":201.297313},{"c":203.72,"h":203.72,"l":203.57,"n":39,"o":203.57,"t":"2026-10-22T15:00:00Z","v":594,"vw":203.652288},{"c":203.45,"h":205.49,"l":203.2,"n":195,"o":204.31,"t":"2026-10-22T15:15:00Z","v":5490,"vw":204.665792},{"c":203.02,"h":203.95,"l":202.01,"n":157,"o":202.63,"t":"2026-10-22T15:30:00Z","v":13935,"vw":203.181154},{"c":203,"h":203.5,"l":202.505,"n":313,"o":203.005,"t":"2026-10-22T15:45:00Z","v":6606,"vw":203.006428},{"c":205.07,"h":205.9052,"l":202.785,"n":375,"o":202.785,"t":"2026-10-22T16:00:00Z","v":10117,"vw":204.458766},{"c":205.51,"h":205.555,"l":205.28,"n":144,"o":205.445,"t":"2026-10-22T16:15:00Z","v":2454,"vw":205.488636},{"c":204.915,"h":205.495,"l":203.94,"n":180,"o":205.135,"t":"2026-10-22T16:30:00Z","v":4984,"vw":204.605024},{"c":206.41,"h":206.41,"l":204.82,"n":182,"o":205.16,"t":"2026-10-22T16:45:00Z","v":4856,"vw":205.864432},{"c":206.9235,"h":206.9235,"l":205.6,"n":145,"o":206.42,"t":"2026-10-22T17:00:00Z","v":3762,"vw":206.338296},{"c":206.72,"h":207.55,"l":205.8541,"n":258,"o":206.345,"t":"2026-10-22T17:15:00Z","v":5990,"vw":206.804271},{"c":206.69,"h":206.69,"l":206.6675,"n":82,"o":206.6675,"t":"2026-10-22T17:30:00Z","v":2070,"vw":206.676536},{"c":206.15,"h":206.77,"l":205.77,"n":218,"o":206.77,"t":"2026-10-22T17:45:00Z","v":4669,"vw":206.227897},{"c":207.49,"h":207.49,"l":206.16,"n":241,"o":206.82,"t":"2026-10-22T18:00:00Z","v":6755,"vw":206.780128},{"c":208.77,"h":209.465,"l":208.77,"n":149,"o":209.16,"t":"2026-10-22T18:15:00Z","v":3210,"vw":209.02629},{"c":208.53,"h":208.77,"l":208.1441,"n":221,"o":208.64,"t":"2026-10-22T18:30:00Z","v":5285,"vw":208.447105},{"c":207.915,"h":208.33,"l":207.63,"n":455,"o":208.31,"t":"2026-10-22T18:45:00Z","v":12090,"vw":207.862618},{"c":208.24,"h":208.68,"l":207.9,"n":358,"o":208.51,"t":"2026-10-22T19:00:00Z","v":6711,"vw":208.246907},{"c":205.74,"h":208.55,"l":205.32,"n":405,"o":208.42,"t":"2026-10-22T19:15:00Z","v":11005,"vw":206.96309},{"c":207.68,"h":207.9,"l":206.07,"n":419,"o":206.11,"t":"2026-10-22T19:30:00Z","v":8849,"vw":207.094332},{"c":209.41,"h":211,"l":206.39,"n":1785,"o":207.13,"t":"2026-10-22T19:45:00Z","v":48189,"vw":209.643747},{"c":210.18,"h":210.18,"l":209.23,"n":43,"o":209.23,"t":"2026-10-22T20:00:00Z","v":45991,"vw":210.169225}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.273238105160505,"strike":309.3942863096303,"iv":0.9340056492321519,"gamma":0.004067776832846223,"theta":-0.16667249557758176,"vega":0.10369650127185016,"rho":0.014398007834135636,"breakevenPct":48.28600457455076},{"delta":0.15,"premium":4.938094695515844,"strike":335.28340537263574,"iv":1.3084818915001295,"gamma":0.0035234494726284803,"theta":-0.30717572242868335,"vega":0.13672129839966202,"rho":0.02068660404959609,"breakevenPct":61.871491135289546},{"delta":0.2,"premium":4.487232152155938,"strike":300.93197349759527,"iv":1.0059247128648108,"gamma":0.008582016375897707,"theta":-0.24949523302800297,"vega":0.15894379589678298,"rho":0.028845475540078366,"breakevenPct":45.31316283649787},{"delta":0.25,"premium":4.036369608796033,"strike":266.58054162255485,"iv":0.7033675342294922,"gamma":0.01364058327916693,"theta":-0.19181474362732262,"vega":0.18116629339390394,"rho":0.03700434703056064,"breakevenPct":28.754834537706195},{"delta":0.3,"premium":3.585507065436127,"strike":232.22910974751443,"iv":0.40081035559417355,"gamma":0.018699150182436154,"theta":-0.13413425422664224,"vega":0.2033887908910249,"rho":0.04516321852104291,"breakevenPct":12.196506238914523},{"delta":0.35,"premium":4.01267217630854,"strike":218.52157943067033,"iv":0.293499173553719,"gamma":0.020825252525252524,"theta":-0.1162315886134068,"vega":0.21486299357208447,"rho":0.052945136741868806,"breakevenPct":5.877938722513504},{"delta":0.4,"premium":4.925206611570249,"strike":216.2258953168044,"iv":0.29411900826446286,"gamma":0.021330303030303033,"theta":-0.12031790633608816,"vega":0.22039559228650138,"rho":0.060518677068288396,"breakevenPct":5.219860085819134},{"delta":0.45,"premium":5.837741046831956,"strike":213.93021120293847,"iv":0.29473884297520664,"gamma":0.021835353535353538,"theta":-0.12440422405876951,"vega":0.22592819100091827,"rho":0.06809221739470797,"breakevenPct":4.561781449124765},{"delta":0.5,"premium":6.750275482093665,"strike":211.63452708907255,"iv":0.2953586776859504,"gamma":0.022340404040404042,"theta":-0.12849054178145086,"vega":0.23146078971533518,"rho":0.07566575772112755,"breakevenPct":3.903702812430396},{"delta":0.55,"premium":7.834482758620693,"strike":209.3103448275862,"iv":0.29642068965517243,"gamma":0.02236206896551724,"theta":-0.13029655172413793,"vega":0.23230344827586205,"rho":0.08315639965307692,"breakevenPct":3.313744212678129},{"delta":0.6,"premium":9.343103448275864,"strike":206.91570881226053,"iv":0.2985758620689655,"gamma":0.021188697318007665,"theta":-0.12646513409961685,"vega":0.2215515325670498,"rho":0.09044209833203046,"breakevenPct":2.8921934820327295},{"delta":0.65,"premium":10.851724137931036,"strike":204.52107279693487,"iv":0.3007310344827586,"gamma":0.020015325670498085,"theta":-0.12263371647509577,"vega":0.21079961685823753,"rho":0.09772779701098401,"breakevenPct":2.470642751387329},{"delta":0.7,"premium":12.360344827586207,"strike":202.1264367816092,"iv":0.3028862068965517,"gamma":0.018841954022988508,"theta":-0.11880229885057471,"vega":0.2000477011494253,"rho":0.10501349568993755,"breakevenPct":2.04909202074193},{"delta":0.75,"premium":13.911987381703472,"strike":199.7055730809674,"iv":0.3039932702418507,"gamma":0.017582124079915877,"theta":-0.11388075709779179,"vega":0.18778538380651943,"rho":0.11227362420262174,"breakevenPct":1.6355316693647615},{"delta":0.8,"premium":15.804731861198741,"strike":197.07676130389063,"iv":0.29679032597266036,"gamma":0.015636803364879073,"theta":-0.10031608832807569,"vega":0.16354773922187169,"rho":0.11933101782559882,"breakevenPct":1.2853236107571482},{"delta":0.85,"premium":18.066359060402682,"strike":194.11912751677852,"iv":0.2925093959731544,"gamma":0.013377684563758391,"theta":-0.08649932885906042,"vega":0.1374058724832215,"rho":0.1261287608254206,"breakevenPct":0.9541757432587363},{"delta":0.9,"premium":21.718275862068964,"strike":189.92241379310346,"iv":0.2987431034482758,"gamma":0.009931724137931034,"theta":-0.07157327586206895,"vega":0.10391327586206896,"rho":0.13194836582800956,"breakevenPct":0.6949708131946011}],"put":[{"delta":0.1,"premium":1.018348623853211,"strike":187.24770642201835,"iv":0.337302752293578,"gamma":0.008573394495412844,"theta":-0.057585321100917436,"vega":0.10221743119266055,"rho":-0.018392376288027836,"breakevenPct":11.395300314889555},{"delta":0.15,"premium":1.6762589928057554,"strike":191.25899280575538,"iv":0.3479460431654676,"gamma":0.011305755395683454,"theta":-0.0786748201438849,"vega":0.13743309352517985,"rho":-0.0275571755936743,"breakevenPct":9.799822146279553},{"delta":0.2,"premium":2.307845934379458,"strike":195.5991440798859,"iv":0.33344350927246785,"gamma":0.01414336661911555,"theta":-0.09015035663338088,"vega":0.16533865905848788,"rho":-0.03672061073751439,"breakevenPct":8.035351534158139},{"delta":0.25,"premium":2.9497860199714694,"strike":199.16547788873038,"iv":0.31882154065620544,"gamma":0.016782453637660486,"theta":-0.09699771754636233,"vega":0.1875925820256776,"rho":-0.045879545955253453,"breakevenPct":6.6439757023699135},{"delta":0.3,"premium":3.8837524654832345,"strike":201.88856015779092,"iv":0.31717524654832346,"gamma":0.018004339250493096,"theta":-0.10275483234714003,"vega":0.20084526627218935,"rho":-0.055108916526388566,"breakevenPct":5.792745412357175},{"delta":0.35,"premium":4.906928007889546,"strike":204.35404339250493,"iv":0.31949280078895465,"gamma":0.018793293885601577,"theta":-0.10817889546351084,"vega":0.211348224852071,"rho":-0.06435980390260812,"breakevenPct":5.106520418395956},{"delta":0.4,"premium":5.930103550295859,"strike":206.81952662721895,"iv":0.32181035502958577,"gamma":0.01958224852071006,"theta":-0.11360295857988166,"vega":0.22185118343195268,"rho":-0.07361069127882766,"breakevenPct":4.420295424434736},{"delta":0.45,"premium":6.95327909270217,"strike":209.28500986193293,"iv":0.32412790927021695,"gamma":0.02037120315581854,"theta":-0.11902702169625246,"vega":0.2323541420118343,"rho":-0.08286157865504722,"breakevenPct":3.734070430473517},{"delta":0.5,"premium":8.070210856886495,"strike":211.5926424405563,"iv":0.31852498878420815,"gamma":0.02064777927321669,"theta":-0.11515316285329745,"vega":0.23132283535217585,"rho":-0.09213467084802346,"breakevenPct":3.16755562676287},{"delta":0.55,"premium":9.225437415881562,"strike":213.83580080753703,"iv":0.30968694481830417,"gamma":0.02071507402422611,"theta":-0.10748156123822342,"vega":0.22558034993270523,"rho":-0.10141683261404119,"breakevenPct":2.649936534563021},{"delta":0.6,"premium":10.380663974876626,"strike":216.0789591745177,"iv":0.3008489008524002,"gamma":0.02078236877523553,"theta":-0.0998099596231494,"vega":0.21983786451323462,"rho":-0.11069899438005891,"breakevenPct":2.1323174423631723},{"delta":0.65,"premium":11.535890533871692,"strike":218.32211754149844,"iv":0.2920108568864962,"gamma":0.02084966352624495,"theta":-0.09213835800807538,"vega":0.214095379093764,"rho":-0.11998115614607666,"breakevenPct":1.6146983501633232},{"delta":0.7,"premium":13.191010401188704,"strike":220.93610698365526,"iv":0.28853595839524515,"gamma":0.020235364041604757,"theta":-0.08431248142644875,"vega":0.2046139673105498,"rho":-0.12958288710046204,"breakevenPct":1.1584848308751758},{"delta":0.75,"premium":16.32994056463596,"strike":224.65081723625556,"iv":0.30098023774145616,"gamma":0.01759791976225854,"theta":-0.07602867756315007,"vega":0.18403447251114413,"rho":-0.14013318056635152,"breakevenPct":0.8845386470550926},{"delta":0.8,"premium":19.468870728083218,"strike":228.3655274888559,"iv":0.31342451708766716,"gamma":0.014960475482912329,"theta":-0.06774487369985141,"vega":0.16345497771173845,"rho":-0.15068347403224103,"breakevenPct":0.6105924632350093},{"delta":0.85,"premium":24.8469465648855,"strike":234.27480916030535,"iv":0.33796564885496183,"gamma":0.011705343511450379,"theta":-0.05708931297709923,"vega":0.13678778625954197,"rho":-0.16294637218711075,"breakevenPct":0.3578539369017752},{"delta":0.9,"premium":76.16920289855085,"strike":285.28985507246387,"iv":0.7645869565217402,"gamma":0.004099275362318827,"theta":-0.10784492753623204,"vega":0.10396086956521736,"rho":-0.2112489091787851,"breakevenPct":0.504019329187817}]},"raw":{"call":[{"delta":0.1,"premium":2.273238105160505,"strike":309.3942863096303,"iv":0.9340056492321519,"gamma":0.004067776832846223,"theta":-0.16667249557758176,"vega":0.10369650127185016,"rho":0.014398007834135636,"breakevenPct":48.28600457455076},{"delta":0.15,"premium":4.938094695515844,"strike":335.28340537263574,"iv":1.3084818915001295,"gamma":0.0035234494726284803,"theta":-0.30717572242868335,"vega":0.13672129839966202,"rho":0.02068660404959609,"breakevenPct":61.871491135289546},{"delta":0.2,"premium":4.487232152155938,"strike":300.93197349759527,"iv":1.0059247128648108,"gamma":0.008582016375897707,"theta":-0.24949523302800297,"vega":0.15894379589678298,"rho":0.028845475540078366,"breakevenPct":45.31316283649787},{"delta":0.25,"premium":4.036369608796033,"strike":266.58054162255485,"iv":0.7033675342294922,"gamma":0.01364058327916693,"theta":-0.19181474362732262,"vega":0.18116629339390394,"rho":0.03700434703056064,"breakevenPct":28.754834537706195},{"delta":0.3,"premium":3.585507065436127,"strike":232.22910974751443,"iv":0.40081035559417355,"gamma":0.018699150182436154,"theta":-0.13413425422664224,"vega":0.2033887908910249,"rho":0.04516321852104291,"breakevenPct":12.196506238914523},{"delta":0.35,"premium":4.01267217630854,"strike":218.52157943067033,"iv":0.293499173553719,"gamma":0.020825252525252524,"theta":-0.1162315886134068,"vega":0.21486299357208447,"rho":0.052945136741868806,"breakevenPct":5.877938722513504},{"delta":0.4,"premium":4.925206611570249,"strike":216.2258953168044,"iv":0.29411900826446286,"gamma":0.021330303030303033,"theta":-0.12031790633608816,"vega":0.22039559228650138,"rho":0.060518677068288396,"breakevenPct":5.219860085819134},{"delta":0.45,"premium":5.837741046831956,"strike":213.93021120293847,"iv":0.29473884297520664,"gamma":0.021835353535353538,"theta":-0.12440422405876951,"vega":0.22592819100091827,"rho":0.06809221739470797,"breakevenPct":4.561781449124765},{"delta":0.5,"premium":6.750275482093665,"strike":211.63452708907255,"iv":0.2953586776859504,"gamma":0.022340404040404042,"theta":-0.12849054178145086,"vega":0.23146078971533518,"rho":0.07566575772112755,"breakevenPct":3.903702812430396},{"delta":0.55,"premium":7.834482758620693,"strike":209.3103448275862,"iv":0.29642068965517243,"gamma":0.02236206896551724,"theta":-0.13029655172413793,"vega":0.23230344827586205,"rho":0.08315639965307692,"breakevenPct":3.313744212678129},{"delta":0.6,"premium":9.343103448275864,"strike":206.91570881226053,"iv":0.2985758620689655,"gamma":0.021188697318007665,"theta":-0.12646513409961685,"vega":0.2215515325670498,"rho":0.09044209833203046,"breakevenPct":2.8921934820327295},{"delta":0.65,"premium":10.851724137931036,"strike":204.52107279693487,"iv":0.3007310344827586,"gamma":0.020015325670498085,"theta":-0.12263371647509577,"vega":0.21079961685823753,"rho":0.09772779701098401,"breakevenPct":2.470642751387329},{"delta":0.7,"premium":12.360344827586207,"strike":202.1264367816092,"iv":0.3028862068965517,"gamma":0.018841954022988508,"theta":-0.11880229885057471,"vega":0.2000477011494253,"rho":0.10501349568993755,"breakevenPct":2.04909202074193},{"delta":0.75,"premium":13.911987381703472,"strike":199.7055730809674,"iv":0.3039932702418507,"gamma":0.017582124079915877,"theta":-0.11388075709779179,"vega":0.18778538380651943,"rho":0.11227362420262174,"breakevenPct":1.6355316693647615},{"delta":0.8,"premium":15.804731861198741,"strike":197.07676130389063,"iv":0.29679032597266036,"gamma":0.015636803364879073,"theta":-0.10031608832807569,"vega":0.16354773922187169,"rho":0.11933101782559882,"breakevenPct":1.2853236107571482},{"delta":0.85,"premium":18.066359060402682,"strike":194.11912751677852,"iv":0.2925093959731544,"gamma":0.013377684563758391,"theta":-0.08649932885906042,"vega":0.1374058724832215,"rho":0.1261287608254206,"breakevenPct":0.9541757432587363},{"delta":0.9,"premium":21.718275862068964,"strike":189.92241379310346,"iv":0.2987431034482758,"gamma":0.009931724137931034,"theta":-0.07157327586206895,"vega":0.10391327586206896,"rho":0.13194836582800956,"breakevenPct":0.6949708131946011}],"put":[{"delta":0.1,"premium":1.018348623853211,"strike":187.24770642201835,"iv":0.337302752293578,"gamma":0.008573394495412844,"theta":-0.057585321100917436,"vega":0.10221743119266055,"rho":-0.018392376288027836,"breakevenPct":11.395300314889555},{"delta":0.15,"premium":1.6762589928057554,"strike":191.25899280575538,"iv":0.3479460431654676,"gamma":0.011305755395683454,"theta":-0.0786748201438849,"vega":0.13743309352517985,"rho":-0.0275571755936743,"breakevenPct":9.799822146279553},{"delta":0.2,"premium":2.307845934379458,"strike":195.5991440798859,"iv":0.33344350927246785,"gamma":0.01414336661911555,"theta":-0.09015035663338088,"vega":0.16533865905848788,"rho":-0.03672061073751439,"breakevenPct":8.035351534158139},{"delta":0.25,"premium":2.9497860199714694,"strike":199.16547788873038,"iv":0.31882154065620544,"gamma":0.016782453637660486,"theta":-0.09699771754636233,"vega":0.1875925820256776,"rho":-0.045879545955253453,"breakevenPct":6.6439757023699135},{"delta":0.3,"premium":3.8837524654832345,"strike":201.88856015779092,"iv":0.31717524654832346,"gamma":0.018004339250493096,"theta":-0.10275483234714003,"vega":0.20084526627218935,"rho":-0.055108916526388566,"breakevenPct":5.792745412357175},{"delta":0.35,"premium":4.906928007889546,"strike":204.35404339250493,"iv":0.31949280078895465,"gamma":0.018793293885601577,"theta":-0.10817889546351084,"vega":0.211348224852071,"rho":-0.06435980390260812,"breakevenPct":5.106520418395956},{"delta":0.4,"premium":5.930103550295859,"strike":206.81952662721895,"iv":0.32181035502958577,"gamma":0.01958224852071006,"theta":-0.11360295857988166,"vega":0.22185118343195268,"rho":-0.07361069127882766,"breakevenPct":4.420295424434736},{"delta":0.45,"premium":6.95327909270217,"strike":209.28500986193293,"iv":0.32412790927021695,"gamma":0.02037120315581854,"theta":-0.11902702169625246,"vega":0.2323541420118343,"rho":-0.08286157865504722,"breakevenPct":3.734070430473517},{"delta":0.5,"premium":8.070210856886495,"strike":211.5926424405563,"iv":0.31852498878420815,"gamma":0.02064777927321669,"theta":-0.11515316285329745,"vega":0.23132283535217585,"rho":-0.09213467084802346,"breakevenPct":3.16755562676287},{"delta":0.55,"premium":9.225437415881562,"strike":213.83580080753703,"iv":0.30968694481830417,"gamma":0.02071507402422611,"theta":-0.10748156123822342,"vega":0.22558034993270523,"rho":-0.10141683261404119,"breakevenPct":2.649936534563021},{"delta":0.6,"premium":10.380663974876626,"strike":216.0789591745177,"iv":0.3008489008524002,"gamma":0.02078236877523553,"theta":-0.0998099596231494,"vega":0.21983786451323462,"rho":-0.11069899438005891,"breakevenPct":2.1323174423631723},{"delta":0.65,"premium":11.535890533871692,"strike":218.32211754149844,"iv":0.2920108568864962,"gamma":0.02084966352624495,"theta":-0.09213835800807538,"vega":0.214095379093764,"rho":-0.11998115614607666,"breakevenPct":1.6146983501633232},{"delta":0.7,"premium":13.191010401188704,"strike":220.93610698365526,"iv":0.28853595839524515,"gamma":0.020235364041604757,"theta":-0.08431248142644875,"vega":0.2046139673105498,"rho":-0.12958288710046204,"breakevenPct":1.1584848308751758},{"delta":0.75,"premium":16.32994056463596,"strike":224.65081723625556,"iv":0.30098023774145616,"gamma":0.01759791976225854,"theta":-0.07602867756315007,"vega":0.18403447251114413,"rho":-0.14013318056635152,"breakevenPct":0.8845386470550926},{"delta":0.8,"premium":19.468870728083218,"strike":228.3655274888559,"iv":0.31342451708766716,"gamma":0.014960475482912329,"theta":-0.06774487369985141,"vega":0.16345497771173845,"rho":-0.15068347403224103,"breakevenPct":0.6105924632350093},{"delta":0.85,"premium":24.8469465648855,"strike":234.27480916030535,"iv":0.33796564885496183,"gamma":0.011705343511450379,"theta":-0.05708931297709923,"vega":0.13678778625954197,"rho":-0.16294637218711075,"breakevenPct":0.3578539369017752},{"delta":0.9,"premium":76.16920289855085,"strike":285.28985507246387,"iv":0.7645869565217402,"gamma":0.004099275362318827,"theta":-0.10784492753623204,"vega":0.10396086956521736,"rho":-0.2112489091787851,"breakevenPct":0.504019329187817}]}},"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"}}