{"symbol":"XSW","url":"https://intraalpha.com/companies/XSW","capturedAt":"2026-10-23T02:57:23.053Z","state":"ready","quote":{"symbol":"XSW","last_price":213.56,"prev_close":210.88,"regular_close":213.56,"change":2.68,"change_pct":1.2709,"regular_change":2.68,"regular_change_pct":1.2709,"extended_change":0,"extended_change_pct":0,"bid":210.98,"ask":216.03,"bid_size":1400,"ask_size":1400,"volume":80037,"vwap":212.742287,"open":210.33,"high":214.11,"low":210.33,"close":213.56,"trade_count":1192,"last_trade_at":"2026-10-23T00:00:00.131169451Z","last_quote_at":"2026-10-22T23:57:00.205267645Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:20.592177027-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":473000000,"net_expense_ratio":0.0035,"portfolio_turnover":0.51,"dividend_yield":-0.001,"inception_date":"2011-09-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:57:22.705520+00:00"},"optionObservedAt":"2026-10-22T19:55:02.880Z","bars":[{"c":207.21,"h":207.6075,"l":206.43,"n":120,"o":206.43,"t":"2026-10-16T13:30:00Z","v":11622,"vw":207.306878},{"c":206.975,"h":207.47,"l":206.895,"n":78,"o":207.22,"t":"2026-10-16T13:35:00Z","v":6323,"vw":207.211245},{"c":205.095,"h":205.095,"l":205.095,"n":10,"o":205.095,"t":"2026-10-16T13:40:00Z","v":440,"vw":205.095},{"c":204.82,"h":204.82,"l":204.82,"n":5,"o":204.82,"t":"2026-10-16T13:45:00Z","v":230,"vw":204.82},{"c":204.37,"h":204.37,"l":204.37,"n":4,"o":204.37,"t":"2026-10-16T13:50:00Z","v":248,"vw":204.37},{"c":204.545,"h":204.545,"l":204.48,"n":12,"o":204.48,"t":"2026-10-16T13:55:00Z","v":529,"vw":204.5125},{"c":203.32,"h":203.89,"l":203.27,"n":92,"o":203.85,"t":"2026-10-16T14:00:00Z","v":5827,"vw":203.413857},{"c":202.64,"h":203.425,"l":202.41,"n":48,"o":203.425,"t":"2026-10-16T14:05:00Z","v":3057,"vw":202.654066},{"c":202.3975,"h":202.3975,"l":202,"n":46,"o":202.28,"t":"2026-10-16T14:10:00Z","v":2565,"vw":202.195939},{"c":202.84,"h":202.89,"l":202.74,"n":13,"o":202.74,"t":"2026-10-16T14:15:00Z","v":733,"vw":202.801613},{"c":202.84,"h":202.84,"l":202.51,"n":7,"o":202.54,"t":"2026-10-16T14:20:00Z","v":616,"vw":202.638301},{"c":201.005,"h":201.97,"l":201.005,"n":46,"o":201.97,"t":"2026-10-16T14:25:00Z","v":3115,"vw":201.160556},{"c":201.26,"h":201.26,"l":200.23,"n":101,"o":201.07,"t":"2026-10-16T14:30:00Z","v":5088,"vw":200.713625},{"c":201.35,"h":201.6,"l":201.35,"n":29,"o":201.4,"t":"2026-10-16T14:35:00Z","v":1735,"vw":201.448},{"c":201.57,"h":201.57,"l":201.27,"n":18,"o":201.35,"t":"2026-10-16T14:40:00Z","v":888,"vw":201.363953},{"c":202.41,"h":202.41,"l":201.99,"n":15,"o":201.99,"t":"2026-10-16T14:45:00Z","v":617,"vw":202.146667},{"c":201.65,"h":202.24,"l":201.65,"n":21,"o":202.17,"t":"2026-10-16T14:50:00Z","v":1299,"vw":201.929369},{"c":201.03,"h":201.28,"l":201.03,"n":6,"o":201.28,"t":"2026-10-16T14:55:00Z","v":265,"vw":201.156847},{"c":200.44,"h":200.74,"l":200.44,"n":2,"o":200.74,"t":"2026-10-16T15:00:00Z","v":219,"vw":200.594795},{"c":199.47,"h":199.52,"l":198.92,"n":136,"o":198.95,"t":"2026-10-16T15:10:00Z","v":7030,"vw":199.242587},{"c":199.35,"h":199.35,"l":199.35,"n":2,"o":199.35,"t":"2026-10-16T15:15:00Z","v":107,"vw":199.35},{"c":199.23,"h":199.23,"l":199.05,"n":6,"o":199.05,"t":"2026-10-16T15:20:00Z","v":208,"vw":199.14},{"c":199.05,"h":199.38,"l":198.87,"n":29,"o":199.38,"t":"2026-10-16T15:25:00Z","v":1243,"vw":199},{"c":199.32,"h":199.32,"l":199.19,"n":9,"o":199.19,"t":"2026-10-16T15:30:00Z","v":216,"vw":199.2575},{"c":199.35,"h":199.35,"l":199.35,"n":2,"o":199.35,"t":"2026-10-16T15:45:00Z","v":127,"vw":199.35},{"c":198.82,"h":198.82,"l":198.59,"n":5,"o":198.59,"t":"2026-10-16T15:50:00Z","v":239,"vw":198.712019},{"c":198.15,"h":198.15,"l":198.15,"n":4,"o":198.15,"t":"2026-10-16T16:05:00Z","v":201,"vw":198.15},{"c":198.86,"h":198.86,"l":198.86,"n":5,"o":198.86,"t":"2026-10-16T16:10:00Z","v":503,"vw":198.86},{"c":198.43,"h":198.43,"l":198.43,"n":5,"o":198.43,"t":"2026-10-16T16:15:00Z","v":301,"vw":198.43},{"c":198.52,"h":198.53,"l":198.52,"n":10,"o":198.53,"t":"2026-10-16T16:20:00Z","v":534,"vw":198.52319},{"c":198.38,"h":198.53,"l":198.14,"n":17,"o":198.16,"t":"2026-10-16T16:25:00Z","v":2097,"vw":198.35534},{"c":198.25,"h":198.25,"l":198.25,"n":2,"o":198.25,"t":"2026-10-16T16:30:00Z","v":153,"vw":198.25},{"c":198.51,"h":198.51,"l":198.51,"n":3,"o":198.51,"t":"2026-10-16T16:40:00Z","v":122,"vw":198.51},{"c":198.43,"h":198.6,"l":198.43,"n":20,"o":198.56,"t":"2026-10-16T16:45:00Z","v":1152,"vw":198.545772},{"c":198.17,"h":198.17,"l":198.17,"n":1,"o":198.17,"t":"2026-10-16T16:50:00Z","v":122,"vw":198.17},{"c":197.84,"h":198.13,"l":197.84,"n":8,"o":198.13,"t":"2026-10-16T16:55:00Z","v":1396,"vw":197.878316},{"c":198.15,"h":198.39,"l":198.15,"n":9,"o":198.3,"t":"2026-10-16T17:00:00Z","v":503,"vw":198.287326},{"c":197.465,"h":197.465,"l":197.465,"n":1,"o":197.465,"t":"2026-10-16T17:05:00Z","v":691,"vw":197.465},{"c":197,"h":197,"l":197,"n":3,"o":197,"t":"2026-10-16T17:10:00Z","v":358,"vw":197},{"c":196.95,"h":196.95,"l":196.95,"n":5,"o":196.95,"t":"2026-10-16T17:20:00Z","v":116,"vw":196.95},{"c":197.62,"h":198.01,"l":197.55,"n":23,"o":197.55,"t":"2026-10-16T17:40:00Z","v":83724,"vw":197.620529},{"c":197.3,"h":197.3,"l":197.3,"n":2,"o":197.3,"t":"2026-10-16T17:45:00Z","v":166,"vw":197.3},{"c":197.0651,"h":197.0651,"l":197.0651,"n":3,"o":197.0651,"t":"2026-10-16T17:50:00Z","v":415,"vw":197.0651},{"c":196.71,"h":196.83,"l":196.71,"n":9,"o":196.83,"t":"2026-10-16T18:00:00Z","v":610,"vw":196.77},{"c":197.15,"h":197.27,"l":197.03,"n":9,"o":197.03,"t":"2026-10-16T18:05:00Z","v":608,"vw":197.15},{"c":197.42,"h":197.42,"l":197.42,"n":2,"o":197.42,"t":"2026-10-16T18:10:00Z","v":106,"vw":197.42},{"c":197.04,"h":197.04,"l":197.04,"n":8,"o":197.04,"t":"2026-10-16T18:40:00Z","v":254,"vw":197.04},{"c":197.25,"h":197.25,"l":197.25,"n":2,"o":197.25,"t":"2026-10-16T18:45:00Z","v":108,"vw":197.25},{"c":197.13,"h":197.23,"l":197.13,"n":6,"o":197.23,"t":"2026-10-16T18:50:00Z","v":1353,"vw":197.139091},{"c":197.01,"h":197.01,"l":196.9,"n":6,"o":196.9,"t":"2026-10-16T18:55:00Z","v":238,"vw":196.956602},{"c":196.73,"h":197.015,"l":196.73,"n":21,"o":197.015,"t":"2026-10-16T19:00:00Z","v":2331,"vw":196.980278},{"c":196.7,"h":196.76,"l":196.7,"n":8,"o":196.76,"t":"2026-10-16T19:10:00Z","v":405,"vw":196.73},{"c":197.11,"h":197.11,"l":197.11,"n":1,"o":197.11,"t":"2026-10-16T19:15:00Z","v":100,"vw":197.11},{"c":197.68,"h":197.68,"l":197.515,"n":9,"o":197.515,"t":"2026-10-16T19:20:00Z","v":564,"vw":197.607357},{"c":197.805,"h":197.805,"l":197.72,"n":8,"o":197.72,"t":"2026-10-16T19:25:00Z","v":618,"vw":197.780714},{"c":197.08,"h":197.53,"l":196.9701,"n":52,"o":197.53,"t":"2026-10-16T19:40:00Z","v":3878,"vw":197.062621},{"c":197.482,"h":197.57,"l":197.13,"n":32,"o":197.13,"t":"2026-10-16T19:45:00Z","v":1841,"vw":197.434974},{"c":197.76,"h":197.76,"l":197.56,"n":15,"o":197.56,"t":"2026-10-16T19:50:00Z","v":564,"vw":197.638333},{"c":197.91,"h":198.06,"l":197.91,"n":48,"o":198.06,"t":"2026-10-16T19:55:00Z","v":1663,"vw":197.963333},{"c":198.17,"h":198.17,"l":198.17,"n":5,"o":198.17,"t":"2026-10-16T20:00:00Z","v":850,"vw":198.17},{"c":198.51,"h":198.51,"l":198.51,"n":36,"o":198.51,"t":"2026-10-19T10:20:00Z","v":1712,"vw":198.51},{"c":199.19,"h":199.19,"l":198.51,"n":23,"o":198.51,"t":"2026-10-19T10:30:00Z","v":941,"vw":198.971596},{"c":198.51,"h":198.51,"l":198.51,"n":6,"o":198.51,"t":"2026-10-19T12:25:00Z","v":123,"vw":198.51},{"c":198.45,"h":198.82,"l":197.77,"n":20,"o":198.82,"t":"2026-10-19T13:30:00Z","v":1671,"vw":198.367355},{"c":199.56,"h":199.56,"l":199.5,"n":2,"o":199.5,"t":"2026-10-19T14:15:00Z","v":200,"vw":199.53},{"c":199.3,"h":199.3,"l":199.3,"n":2,"o":199.3,"t":"2026-10-19T14:35:00Z","v":141,"vw":199.3},{"c":200.79,"h":200.79,"l":200.62,"n":4,"o":200.62,"t":"2026-10-19T15:25:00Z","v":303,"vw":200.676667},{"c":200.805,"h":200.805,"l":200.805,"n":3,"o":200.805,"t":"2026-10-19T15:35:00Z","v":134,"vw":200.805},{"c":201.14,"h":201.14,"l":201.14,"n":3,"o":201.14,"t":"2026-10-19T15:40:00Z","v":169,"vw":201.14},{"c":200.945,"h":200.945,"l":200.945,"n":1,"o":200.945,"t":"2026-10-19T15:45:00Z","v":100,"vw":200.945},{"c":201.06,"h":201.06,"l":200.955,"n":10,"o":200.955,"t":"2026-10-19T15:50:00Z","v":506,"vw":201.0075},{"c":200.79,"h":200.79,"l":200.79,"n":4,"o":200.79,"t":"2026-10-19T16:00:00Z","v":147,"vw":200.79},{"c":200.78,"h":201.01,"l":200.78,"n":7,"o":201.01,"t":"2026-10-19T16:05:00Z","v":225,"vw":200.895},{"c":200.9,"h":200.9,"l":200.86,"n":3,"o":200.86,"t":"2026-10-19T16:10:00Z","v":220,"vw":200.88},{"c":200.67,"h":200.67,"l":200.67,"n":4,"o":200.67,"t":"2026-10-19T16:20:00Z","v":207,"vw":200.67},{"c":200.9099,"h":200.9099,"l":200.9099,"n":1,"o":200.9099,"t":"2026-10-19T16:25:00Z","v":806,"vw":200.9099},{"c":200.745,"h":200.745,"l":200.745,"n":2,"o":200.745,"t":"2026-10-19T17:10:00Z","v":102,"vw":200.745},{"c":201.34,"h":201.34,"l":201.335,"n":9,"o":201.335,"t":"2026-10-19T17:25:00Z","v":850,"vw":201.336152},{"c":201.22,"h":201.22,"l":201.22,"n":2,"o":201.22,"t":"2026-10-19T18:05:00Z","v":109,"vw":201.22},{"c":200.93,"h":200.93,"l":200.93,"n":2,"o":200.93,"t":"2026-10-19T18:25:00Z","v":201,"vw":200.93},{"c":201.04,"h":201.17,"l":201.04,"n":3,"o":201.15,"t":"2026-10-19T18:40:00Z","v":350,"vw":201.124286},{"c":201.4179,"h":201.4179,"l":201.4179,"n":2,"o":201.4179,"t":"2026-10-19T18:45:00Z","v":277,"vw":201.4179},{"c":201.21,"h":201.21,"l":201.21,"n":6,"o":201.21,"t":"2026-10-19T18:50:00Z","v":408,"vw":201.21},{"c":201.39,"h":201.39,"l":201.39,"n":2,"o":201.39,"t":"2026-10-19T19:00:00Z","v":103,"vw":201.39},{"c":201.65,"h":201.65,"l":201.65,"n":3,"o":201.65,"t":"2026-10-19T19:40:00Z","v":251,"vw":201.65},{"c":201.57,"h":201.66,"l":201.57,"n":9,"o":201.66,"t":"2026-10-19T19:45:00Z","v":962,"vw":201.647342},{"c":201.05,"h":201.05,"l":201,"n":13,"o":201,"t":"2026-10-19T19:55:00Z","v":558,"vw":201.016667},{"c":201,"h":201,"l":201,"n":3,"o":201,"t":"2026-10-19T20:00:00Z","v":341,"vw":201},{"c":201.99,"h":201.99,"l":201.99,"n":24,"o":201.99,"t":"2026-10-20T08:30:00Z","v":1161,"vw":201.99},{"c":200.75,"h":200.75,"l":200.75,"n":9,"o":200.75,"t":"2026-10-20T08:35:00Z","v":206,"vw":200.75},{"c":201.3,"h":201.3,"l":201.3,"n":3,"o":201.3,"t":"2026-10-20T08:50:00Z","v":271,"vw":201.3},{"c":201.38,"h":201.39,"l":201.38,"n":5,"o":201.38,"t":"2026-10-20T10:50:00Z","v":790,"vw":201.385658},{"c":200,"h":200,"l":200,"n":1,"o":200,"t":"2026-10-20T13:25:00Z","v":100,"vw":200},{"c":201.93,"h":201.93,"l":201.93,"n":14,"o":201.93,"t":"2026-10-20T13:30:00Z","v":1038,"vw":201.93},{"c":203.125,"h":203.125,"l":203.125,"n":3,"o":203.125,"t":"2026-10-20T13:35:00Z","v":497,"vw":203.125},{"c":202.87,"h":203.02,"l":202.87,"n":15,"o":203.02,"t":"2026-10-20T13:40:00Z","v":742,"vw":202.945},{"c":204.61,"h":205.08,"l":204.61,"n":67,"o":205.03,"t":"2026-10-20T13:50:00Z","v":3454,"vw":204.937835},{"c":205.55,"h":205.55,"l":204.805,"n":11,"o":204.805,"t":"2026-10-20T13:55:00Z","v":825,"vw":205.322308},{"c":204.94,"h":205.375,"l":204.94,"n":7,"o":205.375,"t":"2026-10-20T14:00:00Z","v":421,"vw":205.223958},{"c":205.02,"h":205.74,"l":205.02,"n":9,"o":205.74,"t":"2026-10-20T14:10:00Z","v":560,"vw":205.41},{"c":205.505,"h":205.505,"l":205.33,"n":4,"o":205.33,"t":"2026-10-20T14:25:00Z","v":202,"vw":205.4175},{"c":205.75,"h":205.75,"l":205.75,"n":4,"o":205.75,"t":"2026-10-20T14:40:00Z","v":212,"vw":205.75},{"c":205.58,"h":205.59,"l":205.58,"n":12,"o":205.59,"t":"2026-10-20T15:10:00Z","v":652,"vw":205.585},{"c":206.14,"h":206.28,"l":206.14,"n":3,"o":206.28,"t":"2026-10-20T15:15:00Z","v":207,"vw":206.21},{"c":205.87,"h":206.08,"l":205.87,"n":10,"o":206.08,"t":"2026-10-20T15:20:00Z","v":594,"vw":205.975},{"c":205.76,"h":205.76,"l":205.76,"n":2,"o":205.76,"t":"2026-10-20T15:25:00Z","v":101,"vw":205.76},{"c":205.55,"h":205.65,"l":205.55,"n":13,"o":205.65,"t":"2026-10-20T15:30:00Z","v":882,"vw":205.606006},{"c":205.725,"h":205.725,"l":205.7,"n":14,"o":205.7,"t":"2026-10-20T15:35:00Z","v":1103,"vw":205.704302},{"c":206.01,"h":206.01,"l":206.01,"n":1,"o":206.01,"t":"2026-10-20T15:40:00Z","v":100,"vw":206.01},{"c":206.06,"h":206.06,"l":206.06,"n":1,"o":206.06,"t":"2026-10-20T16:00:00Z","v":100,"vw":206.06},{"c":206.06,"h":206.06,"l":206,"n":4,"o":206,"t":"2026-10-20T16:20:00Z","v":342,"vw":206.019608},{"c":206.06,"h":206.06,"l":206.06,"n":2,"o":206.06,"t":"2026-10-20T16:25:00Z","v":260,"vw":206.06},{"c":206.35,"h":206.5599,"l":206.35,"n":6,"o":206.5599,"t":"2026-10-20T16:30:00Z","v":332,"vw":206.455472},{"c":206.56,"h":206.56,"l":206.56,"n":4,"o":206.56,"t":"2026-10-20T16:35:00Z","v":251,"vw":206.56},{"c":206.65,"h":206.83,"l":206.65,"n":5,"o":206.83,"t":"2026-10-20T16:55:00Z","v":304,"vw":206.722},{"c":206.7453,"h":206.7453,"l":206.7453,"n":1,"o":206.7453,"t":"2026-10-20T17:10:00Z","v":150,"vw":206.7453},{"c":207.13,"h":207.13,"l":207.05,"n":5,"o":207.05,"t":"2026-10-20T17:20:00Z","v":404,"vw":207.0925},{"c":207.1901,"h":207.265,"l":207.1901,"n":4,"o":207.255,"t":"2026-10-20T17:40:00Z","v":515,"vw":207.23391},{"c":207.17,"h":207.18,"l":207.17,"n":7,"o":207.18,"t":"2026-10-20T17:50:00Z","v":217,"vw":207.175},{"c":207.45,"h":207.45,"l":207.45,"n":3,"o":207.45,"t":"2026-10-20T18:10:00Z","v":253,"vw":207.45},{"c":206.97,"h":206.97,"l":206.92,"n":9,"o":206.93,"t":"2026-10-20T18:50:00Z","v":1016,"vw":206.927177},{"c":207.055,"h":207.055,"l":207.055,"n":7,"o":207.055,"t":"2026-10-20T19:30:00Z","v":145,"vw":207.055},{"c":206.84,"h":206.95,"l":206.84,"n":16,"o":206.95,"t":"2026-10-20T19:35:00Z","v":493,"vw":206.895},{"c":207.09,"h":207.09,"l":206.96,"n":9,"o":206.96,"t":"2026-10-20T19:40:00Z","v":488,"vw":207.0275},{"c":207,"h":207,"l":207,"n":7,"o":207,"t":"2026-10-20T19:45:00Z","v":291,"vw":207},{"c":207.12,"h":207.12,"l":206.975,"n":52,"o":206.975,"t":"2026-10-20T19:55:00Z","v":1323,"vw":207.061907},{"c":206.82,"h":206.82,"l":206.82,"n":3,"o":206.82,"t":"2026-10-20T20:00:00Z","v":438,"vw":206.82},{"c":208.45,"h":208.45,"l":208.45,"n":1,"o":208.45,"t":"2026-10-21T10:00:00Z","v":100,"vw":208.45},{"c":207,"h":207,"l":206.05,"n":43,"o":206.05,"t":"2026-10-21T10:15:00Z","v":1958,"vw":206.7625},{"c":207.6,"h":207.6,"l":207.6,"n":2,"o":207.6,"t":"2026-10-21T11:50:00Z","v":138,"vw":207.6},{"c":207.52,"h":207.52,"l":206.35,"n":12,"o":206.35,"t":"2026-10-21T12:50:00Z","v":747,"vw":207.028403},{"c":207.45,"h":207.45,"l":207.45,"n":160,"o":207.45,"t":"2026-10-21T13:15:00Z","v":845,"vw":207.45},{"c":207.435,"h":207.88,"l":207.23,"n":156,"o":207.88,"t":"2026-10-21T13:30:00Z","v":19991,"vw":207.485733},{"c":208.8986,"h":208.8986,"l":207.485,"n":238,"o":207.485,"t":"2026-10-21T13:35:00Z","v":40748,"vw":207.882383},{"c":209.495,"h":209.495,"l":208.95,"n":13,"o":208.95,"t":"2026-10-21T13:40:00Z","v":1029,"vw":209.202517},{"c":209.55,"h":209.55,"l":209.14,"n":33,"o":209.14,"t":"2026-10-21T13:50:00Z","v":1103,"vw":209.326364},{"c":209.02,"h":209.35,"l":209.02,"n":12,"o":209.35,"t":"2026-10-21T13:55:00Z","v":680,"vw":209.165},{"c":208.8899,"h":208.8899,"l":208.8899,"n":1,"o":208.8899,"t":"2026-10-21T14:00:00Z","v":255,"vw":208.8899},{"c":209.94,"h":209.95,"l":209.94,"n":13,"o":209.95,"t":"2026-10-21T14:20:00Z","v":472,"vw":209.944894},{"c":210.1,"h":210.34,"l":210.1,"n":14,"o":210.34,"t":"2026-10-21T14:25:00Z","v":768,"vw":210.222},{"c":210.035,"h":210.035,"l":210.035,"n":1,"o":210.035,"t":"2026-10-21T14:35:00Z","v":100,"vw":210.035},{"c":210.45,"h":210.45,"l":210.26,"n":12,"o":210.26,"t":"2026-10-21T14:40:00Z","v":392,"vw":210.37803},{"c":210.6,"h":210.81,"l":210.6,"n":7,"o":210.81,"t":"2026-10-21T14:50:00Z","v":373,"vw":210.661765},{"c":210.6983,"h":210.6983,"l":210.59,"n":4,"o":210.59,"t":"2026-10-21T15:30:00Z","v":354,"vw":210.64415},{"c":211,"h":211,"l":210.85,"n":5,"o":210.85,"t":"2026-10-21T15:45:00Z","v":854,"vw":210.929412},{"c":211.04,"h":211.045,"l":211.04,"n":8,"o":211.045,"t":"2026-10-21T15:50:00Z","v":702,"vw":211.042708},{"c":210.84,"h":210.84,"l":210.84,"n":9,"o":210.84,"t":"2026-10-21T16:05:00Z","v":445,"vw":210.84},{"c":210.775,"h":210.775,"l":210.665,"n":19,"o":210.665,"t":"2026-10-21T16:10:00Z","v":533,"vw":210.714298},{"c":210.505,"h":210.545,"l":210.505,"n":4,"o":210.545,"t":"2026-10-21T16:15:00Z","v":291,"vw":210.525},{"c":210.665,"h":210.665,"l":210.665,"n":2,"o":210.665,"t":"2026-10-21T16:25:00Z","v":799,"vw":210.665},{"c":211.0114,"h":211.165,"l":211.0114,"n":4,"o":211.165,"t":"2026-10-21T16:45:00Z","v":2364,"vw":211.150934},{"c":211.045,"h":211.045,"l":211.045,"n":2,"o":211.045,"t":"2026-10-21T17:25:00Z","v":353,"vw":211.045},{"c":210.985,"h":210.985,"l":210.985,"n":6,"o":210.985,"t":"2026-10-21T17:45:00Z","v":300,"vw":210.985},{"c":211.06,"h":211.06,"l":211.06,"n":6,"o":211.06,"t":"2026-10-21T18:05:00Z","v":244,"vw":211.06},{"c":211.185,"h":211.185,"l":211.1596,"n":4,"o":211.1596,"t":"2026-10-21T18:10:00Z","v":298,"vw":211.174703},{"c":211.37,"h":211.37,"l":211.315,"n":2,"o":211.315,"t":"2026-10-21T18:15:00Z","v":200,"vw":211.3425},{"c":211.22,"h":211.22,"l":211.22,"n":5,"o":211.22,"t":"2026-10-21T18:20:00Z","v":441,"vw":211.22},{"c":211.16,"h":211.16,"l":211.16,"n":1,"o":211.16,"t":"2026-10-21T18:45:00Z","v":100,"vw":211.16},{"c":210.56,"h":210.56,"l":210.55,"n":7,"o":210.55,"t":"2026-10-21T18:55:00Z","v":291,"vw":210.555},{"c":209.81,"h":209.81,"l":209.81,"n":9,"o":209.81,"t":"2026-10-21T19:05:00Z","v":205,"vw":209.81},{"c":210.53,"h":210.53,"l":210.485,"n":3,"o":210.485,"t":"2026-10-21T19:20:00Z","v":231,"vw":210.504912},{"c":210.9,"h":210.9,"l":210.9,"n":4,"o":210.9,"t":"2026-10-21T19:30:00Z","v":305,"vw":210.9},{"c":210.91,"h":210.91,"l":210.91,"n":5,"o":210.91,"t":"2026-10-21T19:40:00Z","v":106,"vw":210.91},{"c":211.14,"h":211.16,"l":211.14,"n":5,"o":211.16,"t":"2026-10-21T19:45:00Z","v":420,"vw":211.15},{"c":211,"h":211,"l":211,"n":12,"o":211,"t":"2026-10-21T19:50:00Z","v":211,"vw":211},{"c":210.88,"h":210.88,"l":210.88,"n":17,"o":210.88,"t":"2026-10-21T19:55:00Z","v":588,"vw":210.88},{"c":210.88,"h":210.88,"l":210.88,"n":4,"o":210.88,"t":"2026-10-21T20:00:00Z","v":356,"vw":210.88},{"c":211,"h":211,"l":211,"n":2,"o":211,"t":"2026-10-21T22:00:00Z","v":189,"vw":211},{"c":208,"h":208,"l":208,"n":2,"o":208,"t":"2026-10-22T08:05:00Z","v":105,"vw":208},{"c":207.01,"h":207.01,"l":207.01,"n":1,"o":207.01,"t":"2026-10-22T08:10:00Z","v":100,"vw":207.01},{"c":209.8,"h":209.8,"l":209.8,"n":1,"o":209.8,"t":"2026-10-22T11:00:00Z","v":300,"vw":209.8},{"c":212.25,"h":212.25,"l":210.33,"n":25,"o":210.33,"t":"2026-10-22T13:30:00Z","v":1841,"vw":211.29185},{"c":211.785,"h":212.35,"l":211.45,"n":21,"o":212.18,"t":"2026-10-22T13:35:00Z","v":975,"vw":211.906708},{"c":212.82,"h":212.97,"l":212,"n":67,"o":212,"t":"2026-10-22T13:40:00Z","v":5055,"vw":212.199938},{"c":211.8,"h":212.385,"l":211.8,"n":19,"o":212.31,"t":"2026-10-22T13:45:00Z","v":1041,"vw":212.169249},{"c":212.01,"h":212.095,"l":211.805,"n":8,"o":212.095,"t":"2026-10-22T13:50:00Z","v":414,"vw":211.945},{"c":212.085,"h":212.085,"l":212.085,"n":4,"o":212.085,"t":"2026-10-22T13:55:00Z","v":105,"vw":212.085},{"c":211.51,"h":211.51,"l":211.51,"n":23,"o":211.51,"t":"2026-10-22T14:00:00Z","v":1140,"vw":211.51},{"c":211.4,"h":211.4,"l":211.4,"n":9,"o":211.4,"t":"2026-10-22T14:05:00Z","v":430,"vw":211.4},{"c":211.535,"h":211.8,"l":211.535,"n":14,"o":211.56,"t":"2026-10-22T14:10:00Z","v":3656,"vw":211.603053},{"c":211.73,"h":211.73,"l":211.29,"n":7,"o":211.29,"t":"2026-10-22T14:15:00Z","v":620,"vw":211.463636},{"c":211.29,"h":211.39,"l":211.09,"n":33,"o":211.295,"t":"2026-10-22T14:20:00Z","v":2054,"vw":211.29375},{"c":210.74,"h":211.25,"l":210.74,"n":5,"o":211.25,"t":"2026-10-22T14:25:00Z","v":264,"vw":211.046813},{"c":210.46,"h":210.8,"l":210.46,"n":28,"o":210.8,"t":"2026-10-22T14:30:00Z","v":1512,"vw":210.532791},{"c":210.5,"h":210.5,"l":210.5,"n":2,"o":210.5,"t":"2026-10-22T14:35:00Z","v":118,"vw":210.5},{"c":211.43,"h":211.43,"l":210.86,"n":11,"o":210.86,"t":"2026-10-22T14:40:00Z","v":597,"vw":211.088},{"c":211.37,"h":211.37,"l":211.37,"n":3,"o":211.37,"t":"2026-10-22T14:45:00Z","v":111,"vw":211.37},{"c":211.54,"h":211.54,"l":211.54,"n":1,"o":211.54,"t":"2026-10-22T14:50:00Z","v":100,"vw":211.54},{"c":212.435,"h":212.435,"l":212.1,"n":15,"o":212.1,"t":"2026-10-22T14:55:00Z","v":2257,"vw":212.115952},{"c":212.7,"h":212.745,"l":212.7,"n":3,"o":212.745,"t":"2026-10-22T15:00:00Z","v":201,"vw":212.7225},{"c":212.1,"h":212.435,"l":212.1,"n":16,"o":212.355,"t":"2026-10-22T15:05:00Z","v":723,"vw":212.296667},{"c":212.21,"h":212.21,"l":212.21,"n":1,"o":212.21,"t":"2026-10-22T15:10:00Z","v":100,"vw":212.21},{"c":212.76,"h":212.76,"l":212.7,"n":13,"o":212.7,"t":"2026-10-22T15:15:00Z","v":959,"vw":212.714118},{"c":213.15,"h":213.15,"l":212.97,"n":7,"o":212.97,"t":"2026-10-22T15:20:00Z","v":321,"vw":213.06},{"c":213.115,"h":213.115,"l":213.115,"n":2,"o":213.115,"t":"2026-10-22T15:25:00Z","v":125,"vw":213.115},{"c":213.29,"h":213.29,"l":213.19,"n":4,"o":213.19,"t":"2026-10-22T15:30:00Z","v":236,"vw":213.24},{"c":213.21,"h":213.29,"l":213.155,"n":4,"o":213.29,"t":"2026-10-22T15:35:00Z","v":707,"vw":213.182143},{"c":213.17,"h":213.2599,"l":212.97,"n":18,"o":213.21,"t":"2026-10-22T15:40:00Z","v":961,"vw":213.135607},{"c":213.02,"h":213.18,"l":212.88,"n":24,"o":212.99,"t":"2026-10-22T15:45:00Z","v":2186,"vw":213.017306},{"c":213.775,"h":213.775,"l":213.68,"n":6,"o":213.68,"t":"2026-10-22T15:50:00Z","v":214,"vw":213.7275},{"c":213.75,"h":213.75,"l":213.64,"n":2,"o":213.64,"t":"2026-10-22T15:55:00Z","v":200,"vw":213.695},{"c":213.585,"h":213.585,"l":213.585,"n":4,"o":213.585,"t":"2026-10-22T16:00:00Z","v":109,"vw":213.585},{"c":214.11,"h":214.11,"l":213.63,"n":11,"o":213.63,"t":"2026-10-22T16:05:00Z","v":2390,"vw":213.874571},{"c":213.7,"h":214.02,"l":213.6341,"n":5,"o":214.02,"t":"2026-10-22T16:10:00Z","v":582,"vw":213.729016},{"c":214,"h":214.011,"l":213.78,"n":8,"o":213.78,"t":"2026-10-22T16:15:00Z","v":1122,"vw":213.985526},{"c":213.8,"h":214.08,"l":213.8,"n":4,"o":214.02,"t":"2026-10-22T16:20:00Z","v":375,"vw":213.976757},{"c":214.05,"h":214.0999,"l":213.86,"n":8,"o":214.03,"t":"2026-10-22T16:25:00Z","v":1959,"vw":214.071718},{"c":213.65,"h":213.65,"l":213.65,"n":21,"o":213.65,"t":"2026-10-22T16:30:00Z","v":1655,"vw":213.65},{"c":213.175,"h":213.67,"l":213.175,"n":8,"o":213.67,"t":"2026-10-22T16:35:00Z","v":479,"vw":213.418333},{"c":212.72,"h":213.11,"l":212.72,"n":3,"o":213.11,"t":"2026-10-22T16:40:00Z","v":213,"vw":212.915},{"c":212.33,"h":212.78,"l":212.18,"n":8,"o":212.75,"t":"2026-10-22T16:45:00Z","v":963,"vw":212.517242},{"c":212.3,"h":212.48,"l":212.1,"n":6,"o":212.1,"t":"2026-10-22T16:50:00Z","v":349,"vw":212.293333},{"c":212.98,"h":212.98,"l":212.85,"n":7,"o":212.85,"t":"2026-10-22T16:55:00Z","v":362,"vw":212.915},{"c":212.425,"h":213.17,"l":212.425,"n":9,"o":213.085,"t":"2026-10-22T17:00:00Z","v":14643,"vw":213.158353},{"c":212.36,"h":212.57,"l":212.36,"n":4,"o":212.57,"t":"2026-10-22T17:05:00Z","v":366,"vw":212.425625},{"c":212.435,"h":212.58,"l":212.435,"n":3,"o":212.535,"t":"2026-10-22T17:10:00Z","v":398,"vw":212.532261},{"c":212.475,"h":212.505,"l":212.475,"n":2,"o":212.505,"t":"2026-10-22T17:15:00Z","v":200,"vw":212.49},{"c":212.31,"h":212.31,"l":212.265,"n":5,"o":212.265,"t":"2026-10-22T17:20:00Z","v":1004,"vw":212.284444},{"c":212.105,"h":212.105,"l":212.105,"n":22,"o":212.105,"t":"2026-10-22T17:25:00Z","v":919,"vw":212.105},{"c":212.77,"h":212.9,"l":212.77,"n":9,"o":212.9,"t":"2026-10-22T17:45:00Z","v":330,"vw":212.835},{"c":212.56,"h":212.56,"l":212.55,"n":2,"o":212.55,"t":"2026-10-22T17:50:00Z","v":200,"vw":212.555},{"c":212.65,"h":212.77,"l":212.65,"n":4,"o":212.77,"t":"2026-10-22T17:55:00Z","v":220,"vw":212.71},{"c":212.07,"h":212.07,"l":212.07,"n":1,"o":212.07,"t":"2026-10-22T18:00:00Z","v":100,"vw":212.07},{"c":212.83,"h":212.83,"l":212.525,"n":4,"o":212.525,"t":"2026-10-22T18:10:00Z","v":212,"vw":212.6775},{"c":212.95,"h":212.95,"l":212.6,"n":5,"o":212.6,"t":"2026-10-22T18:15:00Z","v":345,"vw":212.756667},{"c":212.8742,"h":213.14,"l":212.8742,"n":11,"o":213.14,"t":"2026-10-22T18:20:00Z","v":1102,"vw":212.925088},{"c":212.7,"h":212.88,"l":212.7,"n":6,"o":212.88,"t":"2026-10-22T18:25:00Z","v":358,"vw":212.78},{"c":212.34,"h":212.34,"l":212.34,"n":4,"o":212.34,"t":"2026-10-22T18:30:00Z","v":103,"vw":212.34},{"c":212.39,"h":212.41,"l":212.37,"n":7,"o":212.41,"t":"2026-10-22T18:35:00Z","v":324,"vw":212.39},{"c":212.48,"h":212.48,"l":212.085,"n":17,"o":212.2,"t":"2026-10-22T18:40:00Z","v":874,"vw":212.269},{"c":212.2,"h":212.54,"l":212.2,"n":5,"o":212.4,"t":"2026-10-22T18:45:00Z","v":400,"vw":212.38},{"c":212.4,"h":212.4,"l":212.4,"n":3,"o":212.4,"t":"2026-10-22T18:50:00Z","v":130,"vw":212.4},{"c":212.27,"h":212.41,"l":212.27,"n":10,"o":212.36,"t":"2026-10-22T18:55:00Z","v":341,"vw":212.346667},{"c":212.22,"h":212.37,"l":212.22,"n":6,"o":212.37,"t":"2026-10-22T19:00:00Z","v":273,"vw":212.295},{"c":212.48,"h":212.54,"l":212.41,"n":7,"o":212.41,"t":"2026-10-22T19:05:00Z","v":333,"vw":212.476667},{"c":212.88,"h":212.88,"l":212.52,"n":5,"o":212.52,"t":"2026-10-22T19:10:00Z","v":215,"vw":212.7},{"c":213.22,"h":213.22,"l":212.97,"n":5,"o":212.97,"t":"2026-10-22T19:15:00Z","v":312,"vw":213.095},{"c":213.42,"h":213.42,"l":213.42,"n":1,"o":213.42,"t":"2026-10-22T19:20:00Z","v":100,"vw":213.42},{"c":213.44,"h":213.44,"l":213.37,"n":15,"o":213.41,"t":"2026-10-22T19:25:00Z","v":751,"vw":213.398333},{"c":213.23,"h":213.38,"l":213.23,"n":9,"o":213.38,"t":"2026-10-22T19:30:00Z","v":459,"vw":213.3},{"c":212.6,"h":213,"l":212.6,"n":16,"o":213,"t":"2026-10-22T19:35:00Z","v":599,"vw":212.81856},{"c":212.7,"h":212.8,"l":212.7,"n":15,"o":212.7,"t":"2026-10-22T19:40:00Z","v":577,"vw":212.72875},{"c":212.88,"h":212.88,"l":212.395,"n":25,"o":212.74,"t":"2026-10-22T19:45:00Z","v":1094,"vw":212.598635},{"c":213.26,"h":213.34,"l":213.02,"n":17,"o":213.02,"t":"2026-10-22T19:50:00Z","v":924,"vw":213.224286},{"c":213.52,"h":213.56,"l":213.15,"n":58,"o":213.15,"t":"2026-10-22T19:55:00Z","v":2941,"vw":213.474669},{"c":213.56,"h":213.56,"l":213.56,"n":3,"o":213.56,"t":"2026-10-22T20:00:00Z","v":230,"vw":213.56},{"c":213.6,"h":213.6,"l":213.6,"n":1,"o":213.6,"t":"2026-10-22T23:20:00Z","v":140,"vw":213.6},{"c":213.63,"h":213.63,"l":213.63,"n":1,"o":213.63,"t":"2026-10-22T23:55:00Z","v":142,"vw":213.63}],"history":[{"c":166.7985,"h":167.46,"l":166.2101,"n":552,"o":166.68,"t":"2024-10-21T04:00:00Z","v":6902,"vw":166.584236},{"c":166.3904,"h":166.402,"l":165.7817,"n":313,"o":166.402,"t":"2024-10-22T04:00:00Z","v":8207,"vw":166.066823},{"c":163.6735,"h":165.56,"l":162.3427,"n":333,"o":165.33,"t":"2024-10-23T04:00:00Z","v":9814,"vw":163.86009},{"c":165.45,"h":166.08,"l":164.58,"n":218,"o":164.9,"t":"2024-10-24T04:00:00Z","v":6169,"vw":165.250793},{"c":165.55,"h":167.59,"l":165.55,"n":338,"o":166.47,"t":"2024-10-25T04:00:00Z","v":7347,"vw":166.678848},{"c":167.879,"h":168.23,"l":167.15,"n":344,"o":167.15,"t":"2024-10-28T04:00:00Z","v":9253,"vw":167.966194},{"c":170.21,"h":170.21,"l":168.36,"n":370,"o":168.36,"t":"2024-10-29T04:00:00Z","v":9576,"vw":169.566422},{"c":169.13,"h":171.01,"l":168.95,"n":287,"o":169.62,"t":"2024-10-30T04:00:00Z","v":9955,"vw":170.225317},{"c":165.98,"h":169.04,"l":165.97,"n":335,"o":168.41,"t":"2024-10-31T04:00:00Z","v":11308,"vw":166.831874},{"c":167.3349,"h":168.4219,"l":167.01,"n":413,"o":167.01,"t":"2024-11-01T04:00:00Z","v":32048,"vw":167.092712},{"c":167,"h":167.9199,"l":166.1,"n":293,"o":166.68,"t":"2024-11-04T05:00:00Z","v":6424,"vw":167.229434},{"c":169.97,"h":170.35,"l":167.73,"n":455,"o":167.73,"t":"2024-11-05T05:00:00Z","v":11192,"vw":169.461763},{"c":180.08,"h":180.1,"l":176.4362,"n":634,"o":176.97,"t":"2024-11-06T05:00:00Z","v":18062,"vw":178.335407},{"c":184.07,"h":184.33,"l":180.86,"n":621,"o":180.86,"t":"2024-11-07T05:00:00Z","v":18480,"vw":183.326272},{"c":184.7485,"h":184.7485,"l":183.26,"n":500,"o":184.06,"t":"2024-11-08T05:00:00Z","v":12777,"vw":184.086297},{"c":190.15,"h":190.22,"l":186.87,"n":1398,"o":187.29,"t":"2024-11-11T05:00:00Z","v":21175,"vw":189.302262},{"c":189.5954,"h":190.0674,"l":188.35,"n":2930,"o":188.52,"t":"2024-11-12T05:00:00Z","v":104603,"vw":189.786215},{"c":187.47,"h":192.03,"l":187.32,"n":1672,"o":189.99,"t":"2024-11-13T05:00:00Z","v":38805,"vw":190.580673},{"c":184.295,"h":189.9,"l":184.2,"n":916,"o":189.9,"t":"2024-11-14T05:00:00Z","v":17743,"vw":185.55277},{"c":181.31,"h":183.73,"l":180.42,"n":955,"o":183.73,"t":"2024-11-15T05:00:00Z","v":23712,"vw":181.570648},{"c":181.435,"h":182.72,"l":180.66,"n":565,"o":181.95,"t":"2024-11-18T05:00:00Z","v":9941,"vw":181.35953},{"c":185.02,"h":185.07,"l":179.89,"n":688,"o":179.89,"t":"2024-11-19T05:00:00Z","v":31076,"vw":183.863241},{"c":186.5254,"h":187.8,"l":185.17,"n":431,"o":186,"t":"2024-11-20T05:00:00Z","v":15079,"vw":186.328269},{"c":189.92,"h":191.41,"l":187.82,"n":836,"o":189.38,"t":"2024-11-21T05:00:00Z","v":28500,"vw":190.250165},{"c":194.96,"h":195.193,"l":190.59,"n":996,"o":190.87,"t":"2024-11-22T05:00:00Z","v":45682,"vw":193.001488},{"c":196.22,"h":198.25,"l":195.515,"n":1660,"o":197.77,"t":"2024-11-25T05:00:00Z","v":56369,"vw":197.025668},{"c":194,"h":195.635,"l":193.49,"n":1687,"o":195.31,"t":"2024-11-26T05:00:00Z","v":51099,"vw":194.334975},{"c":193.93,"h":195.07,"l":191.72,"n":1961,"o":195.07,"t":"2024-11-27T05:00:00Z","v":49412,"vw":193.116565},{"c":195.03,"h":196.7167,"l":194.8393,"n":1201,"o":195.38,"t":"2024-11-29T05:00:00Z","v":34123,"vw":195.779969},{"c":195.03,"h":195.75,"l":194.51,"n":1632,"o":195.55,"t":"2024-12-02T05:00:00Z","v":31682,"vw":195.122626},{"c":195.1753,"h":195.27,"l":193.48,"n":912,"o":193.72,"t":"2024-12-03T05:00:00Z","v":20769,"vw":194.567216},{"c":201.27,"h":201.48,"l":197.23,"n":1337,"o":197.38,"t":"2024-12-04T05:00:00Z","v":38961,"vw":199.948002},{"c":199.88,"h":203.81,"l":199.88,"n":1383,"o":202,"t":"2024-12-05T05:00:00Z","v":36399,"vw":201.510692},{"c":204.72,"h":205.74,"l":202.84,"n":1393,"o":202.84,"t":"2024-12-06T05:00:00Z","v":41147,"vw":204.579201},{"c":202.31,"h":206,"l":200.4,"n":2196,"o":205.29,"t":"2024-12-09T05:00:00Z","v":112849,"vw":201.982349},{"c":197.92,"h":201.27,"l":197.14,"n":1939,"o":200.22,"t":"2024-12-10T05:00:00Z","v":61636,"vw":199.013072},{"c":200.58,"h":201.1499,"l":198.32,"n":2140,"o":199.48,"t":"2024-12-11T05:00:00Z","v":67129,"vw":200.149738},{"c":200.46,"h":201.97,"l":199.63,"n":929,"o":200.35,"t":"2024-12-12T05:00:00Z","v":30370,"vw":201.067569},{"c":197.94,"h":200.52,"l":197.6738,"n":1307,"o":200.24,"t":"2024-12-13T05:00:00Z","v":38209,"vw":198.43727},{"c":203.6,"h":203.98,"l":198.71,"n":1362,"o":199.14,"t":"2024-12-16T05:00:00Z","v":43924,"vw":202.424393},{"c":202.23,"h":203.75,"l":200.94,"n":1053,"o":203.75,"t":"2024-12-17T05:00:00Z","v":33345,"vw":202.309623},{"c":192.62,"h":203.73,"l":191.43,"n":1761,"o":202.57,"t":"2024-12-18T05:00:00Z","v":50196,"vw":198.473654},{"c":191.61,"h":197.4,"l":191.12,"n":1848,"o":196.15,"t":"2024-12-19T05:00:00Z","v":57405,"vw":193.33802},{"c":194.59,"h":195.53,"l":189.28,"n":1383,"o":189.82,"t":"2024-12-20T05:00:00Z","v":49611,"vw":193.787438},{"c":193.25,"h":195.18,"l":191.9,"n":1078,"o":195.18,"t":"2024-12-23T05:00:00Z","v":27019,"vw":193.370977},{"c":195.09,"h":195.09,"l":193.3965,"n":493,"o":193.95,"t":"2024-12-24T05:00:00Z","v":14113,"vw":194.454256},{"c":197.14,"h":197.17,"l":193.87,"n":784,"o":194,"t":"2024-12-26T05:00:00Z","v":26456,"vw":195.889205},{"c":193.08,"h":196.26,"l":191.4,"n":903,"o":196.26,"t":"2024-12-27T05:00:00Z","v":23549,"vw":192.874431},{"c":190.69,"h":191.87,"l":187.72,"n":907,"o":190.84,"t":"2024-12-30T05:00:00Z","v":31194,"vw":189.11378},{"c":188.96,"h":191.6,"l":188.4372,"n":903,"o":191.6,"t":"2024-12-31T05:00:00Z","v":27221,"vw":190.129055},{"c":189.4654,"h":191.28,"l":187.6,"n":1024,"o":191.11,"t":"2025-01-02T05:00:00Z","v":29543,"vw":189.308721},{"c":193.85,"h":193.85,"l":190.45,"n":616,"o":190.45,"t":"2025-01-03T05:00:00Z","v":40150,"vw":192.278615},{"c":194.52,"h":195.945,"l":193.6965,"n":975,"o":195.09,"t":"2025-01-06T05:00:00Z","v":33724,"vw":194.760458},{"c":190.37,"h":195.46,"l":189.36,"n":1232,"o":195.46,"t":"2025-01-07T05:00:00Z","v":61592,"vw":190.827325},{"c":187.93,"h":188.24,"l":185.46,"n":976,"o":187.46,"t":"2025-01-08T05:00:00Z","v":25561,"vw":186.968333},{"c":183.75,"h":185.54,"l":183.06,"n":1504,"o":185.54,"t":"2025-01-10T05:00:00Z","v":52397,"vw":184.155642},{"c":182.25,"h":182.25,"l":180.1964,"n":1407,"o":181.08,"t":"2025-01-13T05:00:00Z","v":32982,"vw":181.300894},{"c":184.75,"h":185.352,"l":183.1615,"n":727,"o":184.23,"t":"2025-01-14T05:00:00Z","v":28419,"vw":184.543209},{"c":189.38,"h":189.9484,"l":188.06,"n":1016,"o":189.44,"t":"2025-01-15T05:00:00Z","v":153498,"vw":188.593889},{"c":189.54,"h":190.67,"l":188.48,"n":526,"o":189.71,"t":"2025-01-16T05:00:00Z","v":14029,"vw":189.555514},{"c":189.82,"h":192.46,"l":189.54,"n":619,"o":192.46,"t":"2025-01-17T05:00:00Z","v":24029,"vw":190.980148},{"c":193.08,"h":193.2126,"l":189.57,"n":716,"o":191.53,"t":"2025-01-21T05:00:00Z","v":32533,"vw":192.291728},{"c":193.23,"h":194.1,"l":192.3001,"n":974,"o":194.1,"t":"2025-01-22T05:00:00Z","v":36228,"vw":193.458032},{"c":193.87,"h":193.87,"l":191.235,"n":613,"o":191.28,"t":"2025-01-23T05:00:00Z","v":20915,"vw":192.650235},{"c":193.76,"h":196.07,"l":193.3371,"n":578,"o":194.27,"t":"2025-01-24T05:00:00Z","v":22734,"vw":194.586575},{"c":190.89,"h":194.95,"l":189.0601,"n":1092,"o":189.26,"t":"2025-01-27T05:00:00Z","v":37511,"vw":191.443205},{"c":196.49,"h":197.0096,"l":190.21,"n":1302,"o":192.01,"t":"2025-01-28T05:00:00Z","v":52652,"vw":194.911356},{"c":193.92,"h":195.89,"l":192.12,"n":985,"o":195.89,"t":"2025-01-29T05:00:00Z","v":94065,"vw":193.52555},{"c":194.6203,"h":195.97,"l":193.66,"n":658,"o":194.64,"t":"2025-01-30T05:00:00Z","v":71121,"vw":195.510421},{"c":194.36,"h":197.3899,"l":193.4,"n":824,"o":196.36,"t":"2025-01-31T05:00:00Z","v":31936,"vw":195.683111},{"c":193.57,"h":194.1,"l":188.55,"n":1821,"o":189.13,"t":"2025-02-03T05:00:00Z","v":123595,"vw":190.18548},{"c":196.2,"h":196.34,"l":194.35,"n":900,"o":194.41,"t":"2025-02-04T05:00:00Z","v":24463,"vw":195.284616},{"c":197.94,"h":197.98,"l":195.2,"n":633,"o":196.57,"t":"2025-02-05T05:00:00Z","v":23457,"vw":197.241701},{"c":196.85,"h":198.43,"l":195.9801,"n":608,"o":198.43,"t":"2025-02-06T05:00:00Z","v":22469,"vw":197.50701},{"c":195.26,"h":199,"l":195.07,"n":850,"o":197.95,"t":"2025-02-07T05:00:00Z","v":35412,"vw":196.3847},{"c":197.42,"h":198.32,"l":196.6,"n":759,"o":197.15,"t":"2025-02-10T05:00:00Z","v":18157,"vw":197.453831},{"c":194.47,"h":196.72,"l":193.8201,"n":1217,"o":196,"t":"2025-02-11T05:00:00Z","v":37256,"vw":195.201656},{"c":194.17,"h":194.3355,"l":190.96,"n":513,"o":191.76,"t":"2025-02-12T05:00:00Z","v":22839,"vw":193.145191},{"c":197.17,"h":197.25,"l":194,"n":679,"o":195.48,"t":"2025-02-13T05:00:00Z","v":23444,"vw":195.510837},{"c":195.44,"h":196.25,"l":195.021,"n":733,"o":196.25,"t":"2025-02-14T05:00:00Z","v":35457,"vw":195.476218},{"c":195.94,"h":196.06,"l":194.105,"n":1046,"o":196.06,"t":"2025-02-18T05:00:00Z","v":38510,"vw":195.500629},{"c":193.24,"h":195.505,"l":192.62,"n":794,"o":195.35,"t":"2025-02-19T05:00:00Z","v":33128,"vw":193.885841},{"c":190.35,"h":193.17,"l":187.96,"n":816,"o":193.17,"t":"2025-02-20T05:00:00Z","v":25152,"vw":190.176668},{"c":184.48,"h":191.61,"l":184.38,"n":1014,"o":191.61,"t":"2025-02-21T05:00:00Z","v":32056,"vw":187.100939},{"c":181.78,"h":185.46,"l":178.8229,"n":1264,"o":185.46,"t":"2025-02-24T05:00:00Z","v":203950,"vw":180.58558},{"c":178.48,"h":180.98,"l":176.19,"n":1479,"o":180.98,"t":"2025-02-25T05:00:00Z","v":55771,"vw":178.536511},{"c":179.19,"h":181.5276,"l":178.59,"n":630,"o":179.6,"t":"2025-02-26T05:00:00Z","v":31110,"vw":180.368368},{"c":175.56,"h":181.09,"l":175.35,"n":848,"o":181.09,"t":"2025-02-27T05:00:00Z","v":35376,"vw":178.638088},{"c":176.15,"h":176.33,"l":172.245,"n":1586,"o":174.18,"t":"2025-02-28T05:00:00Z","v":69335,"vw":174.712532},{"c":171.66,"h":178.57,"l":171.22,"n":993,"o":178.3,"t":"2025-03-03T05:00:00Z","v":50786,"vw":175.591465},{"c":171.69,"h":174.46,"l":167.27,"n":1521,"o":169.1,"t":"2025-03-04T05:00:00Z","v":91007,"vw":170.505238},{"c":174.62,"h":174.8367,"l":170.84,"n":1243,"o":171.89,"t":"2025-03-05T05:00:00Z","v":79263,"vw":172.330901},{"c":168.87,"h":173.65,"l":168.43,"n":1677,"o":171.42,"t":"2025-03-06T05:00:00Z","v":66381,"vw":170.595303},{"c":168.87,"h":170.34,"l":164.04,"n":1308,"o":168.46,"t":"2025-03-07T05:00:00Z","v":59295,"vw":167.720798},{"c":161.42,"h":164.921,"l":159.8601,"n":1897,"o":164.89,"t":"2025-03-10T04:00:00Z","v":68266,"vw":162.260049},{"c":162.05,"h":164,"l":159.62,"n":1478,"o":160.43,"t":"2025-03-11T04:00:00Z","v":75084,"vw":161.632636},{"c":163.86,"h":165.68,"l":162.585,"n":1163,"o":165.05,"t":"2025-03-12T04:00:00Z","v":116142,"vw":164.424612},{"c":159.76,"h":163.29,"l":158.85,"n":775,"o":163.29,"t":"2025-03-13T04:00:00Z","v":36852,"vw":160.970518},{"c":166.12,"h":166.35,"l":161.85,"n":633,"o":161.85,"t":"2025-03-14T04:00:00Z","v":28804,"vw":165.155247},{"c":168.73,"h":170.19,"l":166.13,"n":969,"o":166.13,"t":"2025-03-17T04:00:00Z","v":41982,"vw":168.542593},{"c":166.84,"h":167.24,"l":165.43,"n":556,"o":167.15,"t":"2025-03-18T04:00:00Z","v":26012,"vw":166.56491},{"c":169.96,"h":170.495,"l":167.46,"n":444,"o":167.54,"t":"2025-03-19T04:00:00Z","v":23567,"vw":169.120818},{"c":167.39,"h":170.139,"l":167.2498,"n":849,"o":168.01,"t":"2025-03-20T04:00:00Z","v":47527,"vw":168.69224},{"c":167.49,"h":167.5777,"l":164.49,"n":819,"o":165.14,"t":"2025-03-21T04:00:00Z","v":55560,"vw":166.798883},{"c":172.77,"h":172.77,"l":170.48,"n":484,"o":170.48,"t":"2025-03-24T04:00:00Z","v":11663,"vw":171.92942},{"c":173.71,"h":173.71,"l":172.02,"n":429,"o":172.75,"t":"2025-03-25T04:00:00Z","v":14926,"vw":173.119584},{"c":169.83,"h":173.26,"l":168.67,"n":520,"o":173.24,"t":"2025-03-26T04:00:00Z","v":15761,"vw":169.634867},{"c":166.82,"h":169.19,"l":166.4217,"n":519,"o":168.54,"t":"2025-03-27T04:00:00Z","v":27762,"vw":167.729775},{"c":162.23,"h":166.26,"l":161.225,"n":718,"o":166.26,"t":"2025-03-28T04:00:00Z","v":39453,"vw":162.633016},{"c":159.86,"h":160.65,"l":156.52,"n":700,"o":159.1,"t":"2025-03-31T04:00:00Z","v":70503,"vw":159.638578},{"c":162.49,"h":162.82,"l":158.81,"n":821,"o":160.04,"t":"2025-04-01T04:00:00Z","v":34730,"vw":160.109994},{"c":164.57,"h":165.8955,"l":159.57,"n":556,"o":159.57,"t":"2025-04-02T04:00:00Z","v":26046,"vw":163.607544},{"c":154.38,"h":157.11,"l":153.0112,"n":744,"o":156.51,"t":"2025-04-03T04:00:00Z","v":26131,"vw":155.309591},{"c":145.87,"h":149.79,"l":143.47,"n":1217,"o":149.07,"t":"2025-04-04T04:00:00Z","v":55609,"vw":146.63679},{"c":145.66,"h":152.01,"l":137.55,"n":1350,"o":139.14,"t":"2025-04-07T04:00:00Z","v":87211,"vw":146.92742},{"c":141.65,"h":151.44,"l":139.79,"n":978,"o":151.44,"t":"2025-04-08T04:00:00Z","v":56048,"vw":143.805838},{"c":157.88,"h":158.46,"l":140.83,"n":1066,"o":140.83,"t":"2025-04-09T04:00:00Z","v":147057,"vw":145.501016},{"c":151.23,"h":153.5699,"l":148.61,"n":813,"o":153.27,"t":"2025-04-10T04:00:00Z","v":46581,"vw":151.702611},{"c":152.44,"h":152.44,"l":148.35,"n":455,"o":151.03,"t":"2025-04-11T04:00:00Z","v":22131,"vw":151.516307},{"c":152.99,"h":155.9,"l":151.29,"n":446,"o":155.9,"t":"2025-04-14T04:00:00Z","v":16939,"vw":153.593372},{"c":153.57,"h":155.09,"l":152.87,"n":656,"o":153.3,"t":"2025-04-15T04:00:00Z","v":25155,"vw":153.889707},{"c":150.4457,"h":153.015,"l":149.54,"n":342,"o":151.11,"t":"2025-04-16T04:00:00Z","v":75659,"vw":151.258041},{"c":150.4018,"h":151.4372,"l":149.28,"n":373,"o":151.16,"t":"2025-04-17T04:00:00Z","v":17725,"vw":150.585425},{"c":145.9672,"h":148.65,"l":144.53,"n":608,"o":148.65,"t":"2025-04-21T04:00:00Z","v":47899,"vw":145.524135},{"c":150.61,"h":150.7101,"l":148.32,"n":350,"o":148.32,"t":"2025-04-22T04:00:00Z","v":16087,"vw":149.558674},{"c":155.2,"h":159.37,"l":154.69,"n":476,"o":156.47,"t":"2025-04-23T04:00:00Z","v":32092,"vw":156.920101},{"c":160.9999,"h":161.08,"l":155.9,"n":422,"o":155.9,"t":"2025-04-24T04:00:00Z","v":10976,"vw":159.513694},{"c":163.116,"h":163.15,"l":160.2312,"n":445,"o":160.52,"t":"2025-04-25T04:00:00Z","v":14271,"vw":162.106193},{"c":163.2028,"h":164.1591,"l":161,"n":481,"o":163.76,"t":"2025-04-28T04:00:00Z","v":6247,"vw":163.214337},{"c":164.74,"h":165.2512,"l":162.98,"n":344,"o":162.98,"t":"2025-04-29T04:00:00Z","v":30250,"vw":164.124905},{"c":163.01,"h":163.1801,"l":159.96,"n":311,"o":160.77,"t":"2025-04-30T04:00:00Z","v":12107,"vw":161.705549},{"c":164.51,"h":167.12,"l":164.51,"n":461,"o":166.46,"t":"2025-05-01T04:00:00Z","v":43688,"vw":166.256784},{"c":167.81,"h":168.77,"l":166.4935,"n":544,"o":166.79,"t":"2025-05-02T04:00:00Z","v":26333,"vw":168.079656},{"c":166.45,"h":168.119,"l":165.69,"n":604,"o":165.69,"t":"2025-05-05T04:00:00Z","v":26306,"vw":167.051181},{"c":165.42,"h":166.52,"l":163.31,"n":533,"o":163.72,"t":"2025-05-06T04:00:00Z","v":52863,"vw":165.329078},{"c":167.8,"h":167.955,"l":165.74,"n":465,"o":166.97,"t":"2025-05-07T04:00:00Z","v":11587,"vw":167.226124},{"c":173.24,"h":174.3147,"l":170.53,"n":541,"o":170.53,"t":"2025-05-08T04:00:00Z","v":40665,"vw":172.491427},{"c":173.13,"h":174.95,"l":172.305,"n":672,"o":173.95,"t":"2025-05-09T04:00:00Z","v":19764,"vw":173.342344},{"c":179.93,"h":180.1,"l":178.13,"n":964,"o":180.1,"t":"2025-05-12T04:00:00Z","v":50538,"vw":179.426655},{"c":182.51,"h":183.039,"l":180.525,"n":783,"o":180.97,"t":"2025-05-13T04:00:00Z","v":20116,"vw":181.932402},{"c":181.93,"h":182.38,"l":181.36,"n":529,"o":182.38,"t":"2025-05-14T04:00:00Z","v":29400,"vw":181.974104},{"c":180.83,"h":181.179,"l":180.11,"n":551,"o":180.23,"t":"2025-05-15T04:00:00Z","v":19137,"vw":180.521925},{"c":183.69,"h":183.69,"l":181.32,"n":1027,"o":181.4,"t":"2025-05-16T04:00:00Z","v":207625,"vw":183.559774},{"c":181.7465,"h":182.19,"l":179.93,"n":470,"o":179.93,"t":"2025-05-19T04:00:00Z","v":13718,"vw":181.282716},{"c":182.41,"h":182.828,"l":180.25,"n":325,"o":181.86,"t":"2025-05-20T04:00:00Z","v":12024,"vw":181.64122},{"c":177.3,"h":181.7,"l":176.8807,"n":554,"o":180.03,"t":"2025-05-21T04:00:00Z","v":26050,"vw":179.426612},{"c":179.9,"h":180.91,"l":177.53,"n":351,"o":177.53,"t":"2025-05-22T04:00:00Z","v":9993,"vw":179.557406},{"c":178.06,"h":178.99,"l":175.845,"n":466,"o":176.15,"t":"2025-05-23T04:00:00Z","v":16875,"vw":177.549092},{"c":181.77,"h":181.8299,"l":179.31,"n":360,"o":181.24,"t":"2025-05-27T04:00:00Z","v":7103,"vw":181.18998},{"c":180.17,"h":181.86,"l":179.99,"n":430,"o":181.81,"t":"2025-05-28T04:00:00Z","v":9347,"vw":180.892119},{"c":179.12,"h":182.23,"l":178.6,"n":407,"o":182.23,"t":"2025-05-29T04:00:00Z","v":9319,"vw":179.403029},{"c":179.1,"h":179.7,"l":177.36,"n":353,"o":178.36,"t":"2025-05-30T04:00:00Z","v":15748,"vw":179.121593},{"c":179.3,"h":179.3,"l":176.96,"n":366,"o":178.95,"t":"2025-06-02T04:00:00Z","v":30503,"vw":178.257138},{"c":183.02,"h":183.02,"l":179.85,"n":331,"o":179.97,"t":"2025-06-03T04:00:00Z","v":6969,"vw":181.914168},{"c":185.01,"h":185.01,"l":183,"n":340,"o":183,"t":"2025-06-04T04:00:00Z","v":7019,"vw":183.814882},{"c":183.66,"h":186.47,"l":183.43,"n":626,"o":185.21,"t":"2025-06-05T04:00:00Z","v":29778,"vw":183.779561},{"c":187.03,"h":187.3113,"l":185.35,"n":672,"o":185.35,"t":"2025-06-06T04:00:00Z","v":21800,"vw":187.021861},{"c":187.15,"h":188.31,"l":186.6434,"n":1362,"o":188.31,"t":"2025-06-09T04:00:00Z","v":40460,"vw":187.1879},{"c":186.49,"h":188.183,"l":186.105,"n":450,"o":187.31,"t":"2025-06-10T04:00:00Z","v":11172,"vw":187.213862},{"c":185.55,"h":188.18,"l":185.39,"n":490,"o":187.42,"t":"2025-06-11T04:00:00Z","v":18025,"vw":186.446038},{"c":183.87,"h":185.26,"l":183.87,"n":419,"o":185.105,"t":"2025-06-12T04:00:00Z","v":10600,"vw":184.666398},{"c":179.28,"h":182.34,"l":179.1803,"n":656,"o":181.1,"t":"2025-06-13T04:00:00Z","v":25751,"vw":180.898813},{"c":183.41,"h":183.9797,"l":181.07,"n":1060,"o":181.08,"t":"2025-06-16T04:00:00Z","v":190907,"vw":183.485152},{"c":181.79,"h":183.71,"l":181.31,"n":1270,"o":182.29,"t":"2025-06-17T04:00:00Z","v":50500,"vw":182.342267},{"c":181.14,"h":182.75,"l":180.84,"n":707,"o":182.08,"t":"2025-06-18T04:00:00Z","v":12665,"vw":181.800648},{"c":179.53,"h":182.97,"l":179.11,"n":871,"o":182.97,"t":"2025-06-20T04:00:00Z","v":37968,"vw":179.882315},{"c":181.21,"h":181.21,"l":176.92,"n":422,"o":178.53,"t":"2025-06-23T04:00:00Z","v":14934,"vw":179.390108},{"c":185.62,"h":185.673,"l":183.235,"n":736,"o":183.45,"t":"2025-06-24T04:00:00Z","v":14382,"vw":185.143952},{"c":183.46,"h":187.208,"l":183.46,"n":582,"o":186.6,"t":"2025-06-25T04:00:00Z","v":14678,"vw":184.948923},{"c":187.04,"h":187.3199,"l":183.2835,"n":496,"o":184.32,"t":"2025-06-26T04:00:00Z","v":41607,"vw":185.618991},{"c":186.46,"h":188.6411,"l":185.525,"n":768,"o":187.82,"t":"2025-06-27T04:00:00Z","v":17345,"vw":186.881268},{"c":189.82,"h":190.26,"l":188.33,"n":741,"o":188.33,"t":"2025-06-30T04:00:00Z","v":17817,"vw":189.671972},{"c":189.44,"h":190.2681,"l":186.495,"n":946,"o":189.21,"t":"2025-07-01T04:00:00Z","v":12723,"vw":189.22649},{"c":191.7,"h":191.7,"l":188.93,"n":551,"o":189.52,"t":"2025-07-02T04:00:00Z","v":15876,"vw":190.534689},{"c":195.67,"h":196.19,"l":193.34,"n":531,"o":193.34,"t":"2025-07-03T04:00:00Z","v":18338,"vw":195.009376},{"c":193.82,"h":195,"l":192.61,"n":721,"o":193.93,"t":"2025-07-07T04:00:00Z","v":30188,"vw":194.033282},{"c":194.73,"h":196.145,"l":194.07,"n":594,"o":194.78,"t":"2025-07-08T04:00:00Z","v":13333,"vw":195.075296},{"c":195.53,"h":195.73,"l":193.1201,"n":472,"o":195.73,"t":"2025-07-09T04:00:00Z","v":15575,"vw":194.344141},{"c":192.05,"h":195.41,"l":190.9958,"n":370,"o":195.41,"t":"2025-07-10T04:00:00Z","v":14028,"vw":192.53073},{"c":185.99,"h":191.085,"l":185.67,"n":424,"o":191.07,"t":"2025-07-11T04:00:00Z","v":14341,"vw":187.21833},{"c":188.05,"h":188.39,"l":185.67,"n":1080,"o":185.67,"t":"2025-07-14T04:00:00Z","v":15859,"vw":187.363376},{"c":186.7765,"h":189.14,"l":186.7765,"n":402,"o":189.14,"t":"2025-07-15T04:00:00Z","v":4917,"vw":187.765767},{"c":188.95,"h":189.28,"l":187.2304,"n":383,"o":187.4,"t":"2025-07-16T04:00:00Z","v":9191,"vw":188.01529},{"c":192.0956,"h":192.71,"l":189.32,"n":475,"o":189.32,"t":"2025-07-17T04:00:00Z","v":24386,"vw":191.741872},{"c":191.96,"h":193.55,"l":191.3,"n":474,"o":193.55,"t":"2025-07-18T04:00:00Z","v":17148,"vw":192.001767},{"c":191.49,"h":194.22,"l":191.49,"n":749,"o":193.06,"t":"2025-07-21T04:00:00Z","v":24259,"vw":193.275246},{"c":192.9165,"h":193.15,"l":191.665,"n":406,"o":192.135,"t":"2025-07-22T04:00:00Z","v":19343,"vw":192.230207},{"c":194.7072,"h":194.7072,"l":192.2,"n":387,"o":193.58,"t":"2025-07-23T04:00:00Z","v":9376,"vw":193.56531},{"c":193.2813,"h":194.445,"l":192.75,"n":509,"o":193.8,"t":"2025-07-24T04:00:00Z","v":30069,"vw":193.590671},{"c":193.2827,"h":193.95,"l":192.47,"n":369,"o":193.32,"t":"2025-07-25T04:00:00Z","v":9767,"vw":193.463069},{"c":193.4865,"h":194.32,"l":193.1832,"n":389,"o":194.32,"t":"2025-07-28T04:00:00Z","v":10667,"vw":193.671903},{"c":191.73,"h":195,"l":190.66,"n":350,"o":195,"t":"2025-07-29T04:00:00Z","v":7336,"vw":192.153492},{"c":190.41,"h":192.9572,"l":189.85,"n":235,"o":191.85,"t":"2025-07-30T04:00:00Z","v":11334,"vw":191.862047},{"c":186.91,"h":191.12,"l":186.645,"n":417,"o":191.12,"t":"2025-07-31T04:00:00Z","v":20030,"vw":189.116275},{"c":180.98,"h":184.04,"l":180.2732,"n":693,"o":184.04,"t":"2025-08-01T04:00:00Z","v":23535,"vw":181.90006},{"c":185.85,"h":185.85,"l":182.91,"n":797,"o":182.91,"t":"2025-08-04T04:00:00Z","v":15412,"vw":184.304891},{"c":183.3973,"h":184.7432,"l":183.0912,"n":282,"o":184.7432,"t":"2025-08-05T04:00:00Z","v":4570,"vw":183.612379},{"c":185.37,"h":185.37,"l":183.76,"n":284,"o":185.34,"t":"2025-08-06T04:00:00Z","v":5467,"vw":184.472217},{"c":181.57,"h":187.84,"l":179.233,"n":396,"o":187.84,"t":"2025-08-07T04:00:00Z","v":9673,"vw":184.000317},{"c":178.93,"h":182.48,"l":178.71,"n":379,"o":182.46,"t":"2025-08-08T04:00:00Z","v":13454,"vw":180.690779},{"c":177.48,"h":181.27,"l":177.12,"n":454,"o":178.83,"t":"2025-08-11T04:00:00Z","v":11857,"vw":178.920326},{"c":180.13,"h":180.49,"l":176.563,"n":464,"o":177.39,"t":"2025-08-12T04:00:00Z","v":12980,"vw":179.00037},{"c":184.7052,"h":184.7052,"l":181.05,"n":361,"o":181.62,"t":"2025-08-13T04:00:00Z","v":20981,"vw":183.356359},{"c":183.19,"h":183.49,"l":181.163,"n":304,"o":183.15,"t":"2025-08-14T04:00:00Z","v":25827,"vw":182.584762},{"c":183.99,"h":184.46,"l":182.885,"n":274,"o":183.19,"t":"2025-08-15T04:00:00Z","v":5149,"vw":183.839586},{"c":186.0989,"h":186.46,"l":183.8578,"n":367,"o":184.08,"t":"2025-08-18T04:00:00Z","v":17265,"vw":185.742116},{"c":182.866,"h":186.025,"l":182.321,"n":310,"o":186,"t":"2025-08-19T04:00:00Z","v":7700,"vw":183.909289},{"c":182.1087,"h":182.36,"l":179.61,"n":364,"o":182.15,"t":"2025-08-20T04:00:00Z","v":13546,"vw":181.351098},{"c":182.1,"h":182.195,"l":180.05,"n":519,"o":180.69,"t":"2025-08-21T04:00:00Z","v":21070,"vw":181.148614},{"c":188.21,"h":188.9,"l":182.48,"n":701,"o":182.68,"t":"2025-08-22T04:00:00Z","v":21427,"vw":187.655821},{"c":185.92,"h":187.48,"l":185.92,"n":401,"o":187.44,"t":"2025-08-25T04:00:00Z","v":7803,"vw":186.883681},{"c":185.78,"h":187,"l":185.5516,"n":720,"o":186.88,"t":"2025-08-26T04:00:00Z","v":10954,"vw":186.016785},{"c":188.94,"h":189.1119,"l":186.62,"n":325,"o":186.62,"t":"2025-08-27T04:00:00Z","v":8585,"vw":188.294735},{"c":190.85,"h":191.313,"l":189.8,"n":636,"o":189.8,"t":"2025-08-28T04:00:00Z","v":16363,"vw":190.853995},{"c":190.78,"h":191.405,"l":190.0812,"n":392,"o":191.22,"t":"2025-08-29T04:00:00Z","v":8641,"vw":190.694985},{"c":188.74,"h":189.58,"l":186.4497,"n":983,"o":187.19,"t":"2025-09-02T04:00:00Z","v":29019,"vw":188.030689},{"c":188.01,"h":189.28,"l":187.27,"n":429,"o":189.28,"t":"2025-09-03T04:00:00Z","v":15670,"vw":188.146162},{"c":187.34,"h":187.63,"l":184.85,"n":1013,"o":187.63,"t":"2025-09-04T04:00:00Z","v":33808,"vw":186.611573},{"c":190.92,"h":191.92,"l":187.9141,"n":549,"o":190.3,"t":"2025-09-05T04:00:00Z","v":30256,"vw":189.283311},{"c":193.51,"h":194.11,"l":191.4399,"n":795,"o":191.66,"t":"2025-09-08T04:00:00Z","v":147130,"vw":193.827042},{"c":194.72,"h":194.74,"l":192.39,"n":490,"o":192.46,"t":"2025-09-09T04:00:00Z","v":16840,"vw":193.969922},{"c":192.07,"h":196.07,"l":191.66,"n":462,"o":196.07,"t":"2025-09-10T04:00:00Z","v":30917,"vw":192.58148},{"c":195.41,"h":195.5,"l":193.54,"n":336,"o":193.89,"t":"2025-09-11T04:00:00Z","v":6417,"vw":194.741288},{"c":194.013,"h":195.46,"l":193.62,"n":574,"o":195.46,"t":"2025-09-12T04:00:00Z","v":13382,"vw":194.632259},{"c":195.5583,"h":196.405,"l":195.02,"n":615,"o":195.05,"t":"2025-09-15T04:00:00Z","v":16848,"vw":195.357814},{"c":197.08,"h":197.165,"l":194.48,"n":588,"o":195.62,"t":"2025-09-16T04:00:00Z","v":5179,"vw":196.328987},{"c":199.01,"h":200.88,"l":196.04,"n":698,"o":198.35,"t":"2025-09-17T04:00:00Z","v":84825,"vw":198.774182},{"c":202.35,"h":202.59,"l":200.84,"n":1170,"o":201.37,"t":"2025-09-18T04:00:00Z","v":80957,"vw":201.71496},{"c":201.98,"h":203.2728,"l":201.38,"n":463,"o":203,"t":"2025-09-19T04:00:00Z","v":9516,"vw":202.364734},{"c":205.24,"h":205.45,"l":201.69,"n":570,"o":201.69,"t":"2025-09-22T04:00:00Z","v":19965,"vw":203.647929},{"c":202.87,"h":205.76,"l":202.83,"n":451,"o":205.44,"t":"2025-09-23T04:00:00Z","v":8798,"vw":203.325531},{"c":201.5322,"h":204.16,"l":201.2406,"n":526,"o":204.16,"t":"2025-09-24T04:00:00Z","v":8375,"vw":202.144042},{"c":197.96,"h":199.35,"l":197.08,"n":549,"o":198.53,"t":"2025-09-25T04:00:00Z","v":22039,"vw":198.811973},{"c":199.51,"h":199.7237,"l":198.21,"n":435,"o":198.21,"t":"2025-09-26T04:00:00Z","v":5481,"vw":199.034391},{"c":200.8454,"h":201.43,"l":200.76,"n":489,"o":201.33,"t":"2025-09-29T04:00:00Z","v":10082,"vw":201.100295},{"c":197.76,"h":200.49,"l":196.9,"n":408,"o":200.49,"t":"2025-09-30T04:00:00Z","v":4485,"vw":197.942142},{"c":196.86,"h":198.9449,"l":195.93,"n":1104,"o":197.45,"t":"2025-10-01T04:00:00Z","v":17297,"vw":197.166933},{"c":199.25,"h":199.445,"l":198.12,"n":265,"o":198.12,"t":"2025-10-02T04:00:00Z","v":5742,"vw":199.001153},{"c":199.44,"h":202.07,"l":199.44,"n":303,"o":200.11,"t":"2025-10-03T04:00:00Z","v":10629,"vw":201.028779},{"c":201.884,"h":203.81,"l":199.67,"n":395,"o":201.75,"t":"2025-10-06T04:00:00Z","v":11023,"vw":201.18861},{"c":198.44,"h":202.67,"l":196.3099,"n":448,"o":202.67,"t":"2025-10-07T04:00:00Z","v":12605,"vw":199.034721},{"c":201.24,"h":201.26,"l":199.43,"n":412,"o":199.83,"t":"2025-10-08T04:00:00Z","v":10178,"vw":200.65231},{"c":201.87,"h":201.87,"l":199.59,"n":334,"o":201.37,"t":"2025-10-09T04:00:00Z","v":12546,"vw":200.718606},{"c":194.5175,"h":204,"l":194.31,"n":620,"o":203.65,"t":"2025-10-10T04:00:00Z","v":14115,"vw":199.784766},{"c":199.38,"h":199.65,"l":195.96,"n":381,"o":198.12,"t":"2025-10-13T04:00:00Z","v":39838,"vw":198.025726},{"c":200.63,"h":200.93,"l":195.03,"n":517,"o":196.25,"t":"2025-10-14T04:00:00Z","v":35545,"vw":197.79044},{"c":200.82,"h":203.74,"l":198.63,"n":275,"o":203.74,"t":"2025-10-15T04:00:00Z","v":6845,"vw":201.252046},{"c":196.2274,"h":202.29,"l":195.85,"n":242,"o":202.29,"t":"2025-10-16T04:00:00Z","v":3481,"vw":198.60045},{"c":195.3355,"h":195.5,"l":193.12,"n":406,"o":194.57,"t":"2025-10-17T04:00:00Z","v":31780,"vw":194.571803},{"c":199.11,"h":199.9086,"l":198,"n":594,"o":198,"t":"2025-10-20T04:00:00Z","v":13881,"vw":199.0939},{"c":200.89,"h":202.2,"l":198.04,"n":273,"o":198.54,"t":"2025-10-21T04:00:00Z","v":6455,"vw":200.506069},{"c":196.57,"h":199.82,"l":195.85,"n":330,"o":199.82,"t":"2025-10-22T04:00:00Z","v":9072,"vw":197.448002},{"c":198.975,"h":199.229,"l":196.82,"n":324,"o":197.24,"t":"2025-10-23T04:00:00Z","v":9093,"vw":198.206365},{"c":202.2822,"h":203.14,"l":202.08,"n":464,"o":202.08,"t":"2025-10-24T04:00:00Z","v":14338,"vw":202.558494},{"c":203.47,"h":204.81,"l":202.9465,"n":357,"o":204.81,"t":"2025-10-27T04:00:00Z","v":9533,"vw":203.912215},{"c":202.25,"h":205.23,"l":202.1,"n":457,"o":203.79,"t":"2025-10-28T04:00:00Z","v":16087,"vw":204.011335},{"c":197.77,"h":201.07,"l":197.18,"n":466,"o":200.18,"t":"2025-10-29T04:00:00Z","v":14984,"vw":199.282631},{"c":196.082,"h":198.445,"l":195.78,"n":375,"o":195.78,"t":"2025-10-30T04:00:00Z","v":10696,"vw":196.960757},{"c":198.5293,"h":199.11,"l":196.8217,"n":447,"o":197.1,"t":"2025-10-31T04:00:00Z","v":12775,"vw":198.270228},{"c":198.34,"h":200.17,"l":195.3,"n":2254,"o":200.17,"t":"2025-11-03T05:00:00Z","v":87971,"vw":197.114723},{"c":190.75,"h":195.04,"l":190.7,"n":598,"o":194,"t":"2025-11-04T05:00:00Z","v":28634,"vw":191.150307},{"c":193.9982,"h":194,"l":192.27,"n":811,"o":193.12,"t":"2025-11-05T05:00:00Z","v":20072,"vw":193.303717},{"c":189.83,"h":194,"l":188.68,"n":696,"o":194,"t":"2025-11-06T05:00:00Z","v":16585,"vw":190.841158},{"c":191.04,"h":191.1,"l":186.36,"n":1705,"o":187.32,"t":"2025-11-07T05:00:00Z","v":55927,"vw":188.484269},{"c":193,"h":194.22,"l":191.29,"n":326,"o":194.22,"t":"2025-11-10T05:00:00Z","v":8097,"vw":193.241588},{"c":192.2855,"h":192.835,"l":192,"n":367,"o":192.46,"t":"2025-11-11T05:00:00Z","v":9770,"vw":192.417854},{"c":191.37,"h":193.8851,"l":190.987,"n":516,"o":193.8851,"t":"2025-11-12T05:00:00Z","v":15361,"vw":192.303026},{"c":185.35,"h":189.92,"l":185,"n":460,"o":189.92,"t":"2025-11-13T05:00:00Z","v":6404,"vw":187.901389},{"c":184.89,"h":186.66,"l":181.93,"n":683,"o":181.93,"t":"2025-11-14T05:00:00Z","v":19766,"vw":185.152164},{"c":179.68,"h":184.25,"l":178.98,"n":498,"o":183.93,"t":"2025-11-17T05:00:00Z","v":11359,"vw":180.969146},{"c":179.79,"h":180.99,"l":177.96,"n":338,"o":177.96,"t":"2025-11-18T05:00:00Z","v":8538,"vw":179.218486},{"c":179.2336,"h":181.1225,"l":179.0948,"n":420,"o":181.02,"t":"2025-11-19T05:00:00Z","v":12649,"vw":179.586974},{"c":175.4,"h":183.495,"l":175.37,"n":355,"o":182.89,"t":"2025-11-20T05:00:00Z","v":9687,"vw":178.757627},{"c":178.44,"h":179.365,"l":174.03,"n":535,"o":175.52,"t":"2025-11-21T05:00:00Z","v":23314,"vw":176.572844},{"c":180.82,"h":180.98,"l":178.53,"n":231,"o":179.37,"t":"2025-11-24T05:00:00Z","v":3361,"vw":180.219761},{"c":184.57,"h":184.7012,"l":180.78,"n":333,"o":180.78,"t":"2025-11-25T05:00:00Z","v":10444,"vw":182.976732},{"c":183.89,"h":185.13,"l":183.79,"n":547,"o":184.9,"t":"2025-11-26T05:00:00Z","v":18970,"vw":184.38856},{"c":186.39,"h":186.6873,"l":184.3,"n":320,"o":184.3,"t":"2025-11-28T05:00:00Z","v":9233,"vw":185.33456},{"c":184.77,"h":185.91,"l":183.7,"n":232,"o":183.7,"t":"2025-12-01T05:00:00Z","v":6717,"vw":185.163319},{"c":185.72,"h":187.3912,"l":185.72,"n":295,"o":186.51,"t":"2025-12-02T05:00:00Z","v":7870,"vw":186.450908},{"c":189.39,"h":189.39,"l":185.86,"n":295,"o":186.11,"t":"2025-12-03T05:00:00Z","v":5650,"vw":187.799349},{"c":191.56,"h":191.7002,"l":189.84,"n":230,"o":189.9,"t":"2025-12-04T05:00:00Z","v":8451,"vw":190.616151},{"c":191.7,"h":192.1982,"l":191.11,"n":180,"o":191.11,"t":"2025-12-05T05:00:00Z","v":3505,"vw":191.462523},{"c":192.923,"h":193.439,"l":192.66,"n":282,"o":193.37,"t":"2025-12-08T05:00:00Z","v":7496,"vw":193.130102},{"c":194.81,"h":195.45,"l":194.81,"n":224,"o":195.2194,"t":"2025-12-09T05:00:00Z","v":10117,"vw":195.30164},{"c":195.34,"h":196.91,"l":193.87,"n":295,"o":194.11,"t":"2025-12-10T05:00:00Z","v":6765,"vw":194.870289},{"c":195.8,"h":195.915,"l":194.22,"n":195,"o":194.42,"t":"2025-12-11T05:00:00Z","v":5597,"vw":195.353931},{"c":192.58,"h":195.61,"l":192.54,"n":475,"o":195.61,"t":"2025-12-12T05:00:00Z","v":7437,"vw":194.208731},{"c":186.85,"h":193.34,"l":186.85,"n":349,"o":193.34,"t":"2025-12-15T05:00:00Z","v":10679,"vw":189.36996},{"c":188.535,"h":188.98,"l":186.07,"n":572,"o":186.07,"t":"2025-12-16T05:00:00Z","v":13266,"vw":187.649243},{"c":187.58,"h":191.65,"l":187.13,"n":283,"o":190.2801,"t":"2025-12-17T05:00:00Z","v":9203,"vw":188.834857},{"c":189.17,"h":191.08,"l":189.1,"n":151,"o":189.96,"t":"2025-12-18T05:00:00Z","v":8104,"vw":189.33646},{"c":190.7197,"h":191.1499,"l":190.04,"n":1481,"o":190.17,"t":"2025-12-19T05:00:00Z","v":9442,"vw":190.496939},{"c":193.6906,"h":194.92,"l":192.59,"n":263,"o":192.59,"t":"2025-12-22T05:00:00Z","v":8340,"vw":194.226186},{"c":191.148,"h":192.47,"l":190.5301,"n":196,"o":192.47,"t":"2025-12-23T05:00:00Z","v":6706,"vw":191.463952},{"c":191.5801,"h":191.5801,"l":190.5638,"n":129,"o":191.13,"t":"2025-12-24T05:00:00Z","v":3337,"vw":191.095794},{"c":191.14,"h":191.57,"l":190.11,"n":373,"o":191.57,"t":"2025-12-26T05:00:00Z","v":52377,"vw":191.012203},{"c":190.4801,"h":191.97,"l":190.143,"n":224,"o":190.24,"t":"2025-12-29T05:00:00Z","v":5620,"vw":190.63201},{"c":189.2,"h":190.7824,"l":189.2,"n":173,"o":190.06,"t":"2025-12-30T05:00:00Z","v":4373,"vw":190.226905},{"c":187.14,"h":188.91,"l":187.07,"n":263,"o":188.91,"t":"2025-12-31T05:00:00Z","v":11307,"vw":188.121063},{"c":183.7614,"h":188.74,"l":182.91,"n":444,"o":188.74,"t":"2026-01-02T05:00:00Z","v":33658,"vw":184.033467},{"c":187.37,"h":188.52,"l":184.44,"n":400,"o":184.44,"t":"2026-01-05T05:00:00Z","v":18808,"vw":187.359228},{"c":189.9839,"h":189.99,"l":187.22,"n":408,"o":187.22,"t":"2026-01-06T05:00:00Z","v":25551,"vw":188.188931},{"c":191.3787,"h":192.49,"l":190.2701,"n":286,"o":190.57,"t":"2026-01-07T05:00:00Z","v":11417,"vw":191.527057},{"c":189.95,"h":190.69,"l":188.915,"n":267,"o":189.2361,"t":"2026-01-08T05:00:00Z","v":7512,"vw":189.612656},{"c":190.2948,"h":191.129,"l":188.745,"n":221,"o":190.51,"t":"2026-01-09T05:00:00Z","v":5946,"vw":190.545029},{"c":190.71,"h":191.24,"l":188.9365,"n":356,"o":189.11,"t":"2026-01-12T05:00:00Z","v":45612,"vw":190.771729},{"c":187.52,"h":190.9485,"l":186.72,"n":525,"o":190.91,"t":"2026-01-13T05:00:00Z","v":18535,"vw":188.097624},{"c":185.94,"h":188.0823,"l":184.68,"n":434,"o":187.43,"t":"2026-01-14T05:00:00Z","v":37748,"vw":185.754359},{"c":183.1,"h":186.72,"l":183.06,"n":631,"o":186.72,"t":"2026-01-15T05:00:00Z","v":55012,"vw":183.729013},{"c":180.73,"h":183.84,"l":180.73,"n":818,"o":183.84,"t":"2026-01-16T05:00:00Z","v":55295,"vw":182.254334},{"c":175.89,"h":178.8599,"l":175.89,"n":1927,"o":176.75,"t":"2026-01-20T05:00:00Z","v":52742,"vw":176.694894},{"c":177.01,"h":178.31,"l":174.6365,"n":853,"o":176.6,"t":"2026-01-21T05:00:00Z","v":73783,"vw":176.720719},{"c":180.42,"h":180.67,"l":178.54,"n":1035,"o":178.54,"t":"2026-01-22T05:00:00Z","v":63234,"vw":180.100159},{"c":179.98,"h":181.91,"l":179.7754,"n":575,"o":180.54,"t":"2026-01-23T05:00:00Z","v":40973,"vw":180.326496},{"c":181.31,"h":181.545,"l":180.01,"n":438,"o":180.01,"t":"2026-01-26T05:00:00Z","v":22319,"vw":181.207033},{"c":178.31,"h":181.42,"l":177.11,"n":728,"o":181.42,"t":"2026-01-27T05:00:00Z","v":335880,"vw":177.579688},{"c":177.51,"h":180.135,"l":177.09,"n":759,"o":180.04,"t":"2026-01-28T05:00:00Z","v":58811,"vw":179.308271},{"c":170.6,"h":175.66,"l":168.6756,"n":869,"o":175.66,"t":"2026-01-29T05:00:00Z","v":82136,"vw":169.421691},{"c":167.19,"h":170.0799,"l":166.4079,"n":668,"o":169.06,"t":"2026-01-30T05:00:00Z","v":35427,"vw":167.714629},{"c":166.01,"h":168.84,"l":165.95,"n":467,"o":166.38,"t":"2026-02-02T05:00:00Z","v":52011,"vw":167.37859},{"c":156.56,"h":164.97,"l":153.85,"n":1340,"o":164.97,"t":"2026-02-03T05:00:00Z","v":69406,"vw":157.198252},{"c":155.64,"h":156.56,"l":150.85,"n":1740,"o":155.29,"t":"2026-02-04T05:00:00Z","v":152146,"vw":154.667538},{"c":148.25,"h":155.81,"l":147.5,"n":1901,"o":153.97,"t":"2026-02-05T05:00:00Z","v":91450,"vw":150.205872},{"c":155.57,"h":155.63,"l":150.43,"n":1203,"o":151.64,"t":"2026-02-06T05:00:00Z","v":86046,"vw":153.190879},{"c":157.3,"h":157.73,"l":153.8017,"n":1500,"o":154.37,"t":"2026-02-09T05:00:00Z","v":64724,"vw":156.242638},{"c":158.54,"h":161.0899,"l":157.82,"n":814,"o":158.07,"t":"2026-02-10T05:00:00Z","v":30070,"vw":159.192709},{"c":152.88,"h":159.45,"l":151.185,"n":1165,"o":159.45,"t":"2026-02-11T05:00:00Z","v":442278,"vw":151.983142},{"c":148.63,"h":154.08,"l":146.55,"n":1254,"o":154.08,"t":"2026-02-12T05:00:00Z","v":201893,"vw":148.573007},{"c":151.49,"h":153.0101,"l":148.92,"n":948,"o":149.48,"t":"2026-02-13T05:00:00Z","v":59059,"vw":151.145949},{"c":148.83,"h":151.17,"l":146.97,"n":661,"o":150.53,"t":"2026-02-17T05:00:00Z","v":57983,"vw":148.655331},{"c":150.82,"h":151.8021,"l":148.09,"n":738,"o":149.23,"t":"2026-02-18T05:00:00Z","v":40585,"vw":151.059661},{"c":150.55,"h":150.55,"l":148.495,"n":613,"o":149.73,"t":"2026-02-19T05:00:00Z","v":42561,"vw":149.655726},{"c":149.41,"h":153.88,"l":149,"n":1469,"o":149.75,"t":"2026-02-20T05:00:00Z","v":81010,"vw":150.828423},{"c":141.84,"h":147.96,"l":141.56,"n":1804,"o":147.96,"t":"2026-02-23T05:00:00Z","v":78479,"vw":142.72592},{"c":145.66,"h":147.11,"l":141.92,"n":1351,"o":141.92,"t":"2026-02-24T05:00:00Z","v":76398,"vw":145.669183},{"c":149.79,"h":150,"l":145.6,"n":1197,"o":147.1,"t":"2026-02-25T05:00:00Z","v":49896,"vw":148.63766},{"c":153.8,"h":154.25,"l":150.64,"n":1401,"o":150.64,"t":"2026-02-26T05:00:00Z","v":106653,"vw":152.09945},{"c":150.55,"h":150.71,"l":148.4,"n":1232,"o":150.55,"t":"2026-02-27T05:00:00Z","v":167270,"vw":149.068818},{"c":152.18,"h":152.85,"l":147.28,"n":3171,"o":147.72,"t":"2026-03-02T05:00:00Z","v":242607,"vw":151.682114},{"c":153.47,"h":154.795,"l":148.01,"n":1984,"o":148.69,"t":"2026-03-03T05:00:00Z","v":66072,"vw":151.684797},{"c":156.1,"h":156.8,"l":153.51,"n":1401,"o":154.46,"t":"2026-03-04T05:00:00Z","v":136801,"vw":155.802468},{"c":157.82,"h":159.51,"l":155.59,"n":1681,"o":155.59,"t":"2026-03-05T05:00:00Z","v":113542,"vw":157.682193},{"c":156.35,"h":157.21,"l":154.5501,"n":2172,"o":155.18,"t":"2026-03-06T05:00:00Z","v":108783,"vw":156.14244},{"c":156.16,"h":156.9,"l":152.405,"n":2831,"o":155.2503,"t":"2026-03-09T04:00:00Z","v":155778,"vw":154.578776},{"c":152.88,"h":156.4,"l":151.47,"n":2062,"o":156.4,"t":"2026-03-10T04:00:00Z","v":82823,"vw":153.562393},{"c":152.97,"h":156.13,"l":150.84,"n":2293,"o":153.82,"t":"2026-03-11T04:00:00Z","v":112694,"vw":152.629808},{"c":150.04,"h":154.07,"l":149.85,"n":1491,"o":151.29,"t":"2026-03-12T04:00:00Z","v":64469,"vw":151.52406},{"c":149.52,"h":152.38,"l":148.76,"n":2046,"o":150.67,"t":"2026-03-13T04:00:00Z","v":104185,"vw":149.54881},{"c":150.35,"h":151.7,"l":150.175,"n":1226,"o":151.09,"t":"2026-03-16T04:00:00Z","v":46523,"vw":150.8953},{"c":151.45,"h":154.36,"l":150.32,"n":753,"o":150.32,"t":"2026-03-17T04:00:00Z","v":41497,"vw":152.255237},{"c":149.51,"h":151.62,"l":149.495,"n":791,"o":150.52,"t":"2026-03-18T04:00:00Z","v":62343,"vw":150.407743},{"c":149.49,"h":150.67,"l":147.7201,"n":971,"o":148.19,"t":"2026-03-19T04:00:00Z","v":50702,"vw":149.351284},{"c":147.37,"h":149.01,"l":146.24,"n":1332,"o":149.01,"t":"2026-03-20T04:00:00Z","v":81457,"vw":147.889319},{"c":149.94,"h":151.16,"l":147.88,"n":1751,"o":149.15,"t":"2026-03-23T04:00:00Z","v":92966,"vw":149.785867},{"c":143.8,"h":148.52,"l":143.41,"n":2686,"o":148.19,"t":"2026-03-24T04:00:00Z","v":235069,"vw":144.111675},{"c":143.89,"h":147.57,"l":142,"n":2225,"o":146.37,"t":"2026-03-25T04:00:00Z","v":128396,"vw":143.967276},{"c":143.67,"h":146.47,"l":142.28,"n":1759,"o":142.28,"t":"2026-03-26T04:00:00Z","v":74357,"vw":144.547977},{"c":138.25,"h":141.95,"l":137.57,"n":1996,"o":141.95,"t":"2026-03-27T04:00:00Z","v":127711,"vw":138.344956},{"c":138.65,"h":141.095,"l":137.57,"n":1988,"o":139.25,"t":"2026-03-30T04:00:00Z","v":92809,"vw":139.548972},{"c":142.29,"h":143.12,"l":139.02,"n":1588,"o":140.49,"t":"2026-03-31T04:00:00Z","v":72107,"vw":141.415189},{"c":142.75,"h":144.38,"l":140.655,"n":1333,"o":143.82,"t":"2026-04-01T04:00:00Z","v":71708,"vw":142.925823},{"c":144.91,"h":145.35,"l":139.83,"n":869,"o":140.41,"t":"2026-04-02T04:00:00Z","v":40211,"vw":143.530534},{"c":145.87,"h":146.18,"l":144.48,"n":930,"o":144.92,"t":"2026-04-06T04:00:00Z","v":48738,"vw":145.522919},{"c":144.96,"h":145.9,"l":143.23,"n":918,"o":144.49,"t":"2026-04-07T04:00:00Z","v":38551,"vw":144.672224},{"c":144.29,"h":150.87,"l":143.94,"n":1046,"o":149.71,"t":"2026-04-08T04:00:00Z","v":50902,"vw":147.122751},{"c":139.88,"h":143.47,"l":138.51,"n":1255,"o":143.14,"t":"2026-04-09T04:00:00Z","v":88322,"vw":139.723574},{"c":135.97,"h":140.285,"l":135.19,"n":2256,"o":139.88,"t":"2026-04-10T04:00:00Z","v":170295,"vw":136.541464},{"c":141.85,"h":142.08,"l":135.2,"n":2399,"o":135.36,"t":"2026-04-13T04:00:00Z","v":240373,"vw":139.72449},{"c":143.12,"h":146.27,"l":142.285,"n":2306,"o":143.57,"t":"2026-04-14T04:00:00Z","v":161106,"vw":143.669728},{"c":149.47,"h":149.5,"l":144.74,"n":1545,"o":144.74,"t":"2026-04-15T04:00:00Z","v":123051,"vw":148.153254},{"c":151.4,"h":152.95,"l":149.56,"n":2029,"o":151.73,"t":"2026-04-16T04:00:00Z","v":161819,"vw":150.925695},{"c":153.67,"h":155.51,"l":152.73,"n":1166,"o":154.66,"t":"2026-04-17T04:00:00Z","v":99260,"vw":154.155069},{"c":155.8,"h":156.01,"l":152.58,"n":1569,"o":152.58,"t":"2026-04-20T04:00:00Z","v":517381,"vw":155.392865},{"c":155.42,"h":160.22,"l":154.69,"n":1314,"o":156.95,"t":"2026-04-21T04:00:00Z","v":142702,"vw":156.624185},{"c":156.8,"h":158.1,"l":155.248,"n":1152,"o":157.3,"t":"2026-04-22T04:00:00Z","v":110839,"vw":156.240089},{"c":147.53,"h":153.46,"l":145.1,"n":2125,"o":153.46,"t":"2026-04-23T04:00:00Z","v":181304,"vw":148.355141},{"c":151.37,"h":151.37,"l":148.04,"n":1166,"o":148.74,"t":"2026-04-24T04:00:00Z","v":85758,"vw":149.730884},{"c":150.87,"h":152.54,"l":150.38,"n":725,"o":150.73,"t":"2026-04-27T04:00:00Z","v":33790,"vw":151.535219},{"c":150.79,"h":152.7,"l":150.31,"n":710,"o":150.31,"t":"2026-04-28T04:00:00Z","v":27811,"vw":151.181981},{"c":150.88,"h":150.88,"l":148.73,"n":1505,"o":150.84,"t":"2026-04-29T04:00:00Z","v":110208,"vw":149.910855},{"c":151.28,"h":151.675,"l":148.005,"n":1872,"o":150.31,"t":"2026-04-30T04:00:00Z","v":140430,"vw":150.482528},{"c":156.84,"h":157.39,"l":153.92,"n":909,"o":154.17,"t":"2026-05-01T04:00:00Z","v":80629,"vw":156.464707},{"c":160.22,"h":161.79,"l":157.03,"n":1380,"o":157.37,"t":"2026-05-04T04:00:00Z","v":111153,"vw":159.994544},{"c":160.9,"h":161.04,"l":157.91,"n":1385,"o":160.63,"t":"2026-05-05T04:00:00Z","v":105469,"vw":159.714801},{"c":159.71,"h":160.36,"l":157.4416,"n":1072,"o":160.36,"t":"2026-05-06T04:00:00Z","v":57023,"vw":158.997124},{"c":163.17,"h":164.52,"l":161.43,"n":1925,"o":162.25,"t":"2026-05-07T04:00:00Z","v":143757,"vw":163.252125},{"c":162.91,"h":162.91,"l":157.83,"n":600,"o":161.97,"t":"2026-05-08T04:00:00Z","v":32302,"vw":161.502989},{"c":159.95,"h":162.145,"l":159.205,"n":1008,"o":161.88,"t":"2026-05-11T04:00:00Z","v":68967,"vw":159.828059},{"c":156.03,"h":158.77,"l":155.56,"n":528,"o":158.77,"t":"2026-05-12T04:00:00Z","v":23418,"vw":156.562716},{"c":154.25,"h":155.61,"l":152.21,"n":1813,"o":155.61,"t":"2026-05-13T04:00:00Z","v":81763,"vw":153.774538},{"c":156.65,"h":157.8358,"l":152.59,"n":1913,"o":154.93,"t":"2026-05-14T04:00:00Z","v":103683,"vw":155.889244},{"c":156.7,"h":158.13,"l":154.56,"n":1691,"o":155.33,"t":"2026-05-15T04:00:00Z","v":98793,"vw":156.432362},{"c":159.58,"h":160.09,"l":155.83,"n":1337,"o":156.37,"t":"2026-05-18T04:00:00Z","v":88941,"vw":158.376065},{"c":159.6,"h":162.74,"l":158.63,"n":2364,"o":160.78,"t":"2026-05-19T04:00:00Z","v":152529,"vw":160.310616},{"c":162.21,"h":162.21,"l":156.7825,"n":1062,"o":158.71,"t":"2026-05-20T04:00:00Z","v":64276,"vw":160.736296},{"c":161.87,"h":162.295,"l":159.05,"n":897,"o":160.56,"t":"2026-05-21T04:00:00Z","v":37396,"vw":160.839522},{"c":165.03,"h":166.33,"l":162.83,"n":745,"o":162.83,"t":"2026-05-22T04:00:00Z","v":38725,"vw":164.740867},{"c":165.94,"h":167.28,"l":164,"n":1337,"o":166.04,"t":"2026-05-26T04:00:00Z","v":66155,"vw":166.20536},{"c":165.16,"h":167.24,"l":164.53,"n":1336,"o":164.53,"t":"2026-05-27T04:00:00Z","v":110233,"vw":165.70521},{"c":169.55,"h":170.21,"l":165.72,"n":903,"o":166.03,"t":"2026-05-28T04:00:00Z","v":42520,"vw":169.083291},{"c":177.29,"h":177.29,"l":170.5,"n":1680,"o":170.5,"t":"2026-05-29T04:00:00Z","v":114359,"vw":174.676409},{"c":187.59,"h":187.7925,"l":178.87,"n":2491,"o":179.56,"t":"2026-06-01T04:00:00Z","v":138752,"vw":185.082544},{"c":182.85,"h":183.6925,"l":180.43,"n":1826,"o":182.71,"t":"2026-06-02T04:00:00Z","v":154586,"vw":181.87014},{"c":175.2,"h":181.54,"l":174.425,"n":1290,"o":181.54,"t":"2026-06-03T04:00:00Z","v":69389,"vw":175.529664},{"c":175.38,"h":178.155,"l":174.04,"n":871,"o":175.21,"t":"2026-06-04T04:00:00Z","v":53082,"vw":176.266479},{"c":168.21,"h":174.15,"l":166.39,"n":1363,"o":174.03,"t":"2026-06-05T04:00:00Z","v":112375,"vw":169.839417},{"c":169.04,"h":170.255,"l":167.606,"n":609,"o":168.97,"t":"2026-06-08T04:00:00Z","v":46136,"vw":169.454124},{"c":165.73,"h":170.78,"l":160.64,"n":846,"o":168.73,"t":"2026-06-09T04:00:00Z","v":55378,"vw":165.048681},{"c":163.57,"h":167.62,"l":162.63,"n":639,"o":163.2,"t":"2026-06-10T04:00:00Z","v":36562,"vw":165.206672},{"c":164.974,"h":165.12,"l":160.61,"n":780,"o":162.81,"t":"2026-06-11T04:00:00Z","v":42147,"vw":163.219474},{"c":166.16,"h":167.37,"l":161.8849,"n":506,"o":165.25,"t":"2026-06-12T04:00:00Z","v":19767,"vw":165.634958},{"c":167.7,"h":170.21,"l":167.31,"n":850,"o":169.85,"t":"2026-06-15T04:00:00Z","v":48771,"vw":168.727552},{"c":166.92,"h":170.4,"l":166.54,"n":584,"o":167.34,"t":"2026-06-16T04:00:00Z","v":17781,"vw":167.195058},{"c":162.29,"h":167.87,"l":162.29,"n":545,"o":166.29,"t":"2026-06-17T04:00:00Z","v":48208,"vw":166.729042},{"c":162.54,"h":163.3223,"l":159.16,"n":922,"o":163.19,"t":"2026-06-18T04:00:00Z","v":24756,"vw":161.842836},{"c":160.15,"h":165.66,"l":158.05,"n":1025,"o":161.74,"t":"2026-06-22T04:00:00Z","v":61438,"vw":160.40313},{"c":161.53,"h":162.72,"l":158.27,"n":679,"o":158.27,"t":"2026-06-23T04:00:00Z","v":31624,"vw":161.736289},{"c":162,"h":164.12,"l":161.18,"n":467,"o":163.04,"t":"2026-06-24T04:00:00Z","v":29434,"vw":162.636554},{"c":159.67,"h":161.81,"l":159.24,"n":724,"o":161.71,"t":"2026-06-25T04:00:00Z","v":39947,"vw":160.265044},{"c":167.56,"h":168.26,"l":159.14,"n":1212,"o":159.14,"t":"2026-06-26T04:00:00Z","v":63369,"vw":165.620092},{"c":170.43,"h":171.925,"l":169.5074,"n":657,"o":170.72,"t":"2026-06-29T04:00:00Z","v":32944,"vw":170.690104},{"c":171.8078,"h":172.05,"l":169.09,"n":433,"o":169.42,"t":"2026-06-30T04:00:00Z","v":11881,"vw":170.510721},{"c":176.76,"h":179.77,"l":172.92,"n":781,"o":172.92,"t":"2026-07-01T04:00:00Z","v":34610,"vw":177.968478},{"c":176.45,"h":179.7,"l":176.45,"n":722,"o":177.1,"t":"2026-07-02T04:00:00Z","v":24019,"vw":177.605873},{"c":179.74,"h":181.33,"l":175.293,"n":579,"o":175.54,"t":"2026-07-06T04:00:00Z","v":55467,"vw":179.241128},{"c":179.07,"h":182.45,"l":179,"n":925,"o":181.59,"t":"2026-07-07T04:00:00Z","v":52425,"vw":180.283477},{"c":176.04,"h":177.02,"l":173.96,"n":766,"o":176.08,"t":"2026-07-08T04:00:00Z","v":38138,"vw":175.312437},{"c":179.4,"h":179.4,"l":171.47,"n":540,"o":174.46,"t":"2026-07-09T04:00:00Z","v":151729,"vw":178.543804},{"c":177.05,"h":181.58,"l":176.69,"n":515,"o":181.58,"t":"2026-07-10T04:00:00Z","v":16274,"vw":177.325257},{"c":178.6155,"h":180.06,"l":176.87,"n":488,"o":176.87,"t":"2026-07-13T04:00:00Z","v":21628,"vw":178.491765},{"c":178.32,"h":179.96,"l":173.6407,"n":539,"o":174.93,"t":"2026-07-14T04:00:00Z","v":17720,"vw":178.584302},{"c":178.6,"h":182.2399,"l":178.16,"n":590,"o":180.72,"t":"2026-07-15T04:00:00Z","v":36286,"vw":179.410179},{"c":178.98,"h":180.34,"l":177.025,"n":428,"o":179.5,"t":"2026-07-16T04:00:00Z","v":14479,"vw":179.067355},{"c":177.45,"h":179.06,"l":175.25,"n":918,"o":175.25,"t":"2026-07-17T04:00:00Z","v":43604,"vw":177.45935},{"c":178.545,"h":180.85,"l":175.87,"n":1086,"o":176.24,"t":"2026-07-20T04:00:00Z","v":77832,"vw":178.669699},{"c":176.09,"h":178.9315,"l":175.33,"n":548,"o":177.65,"t":"2026-07-21T04:00:00Z","v":21776,"vw":176.654209},{"c":169.04,"h":175.54,"l":168.322,"n":872,"o":175.54,"t":"2026-07-22T04:00:00Z","v":28841,"vw":170.597104},{"c":166.16,"h":169.56,"l":165.445,"n":739,"o":168.82,"t":"2026-07-23T04:00:00Z","v":28935,"vw":166.579832},{"c":169.53,"h":170.45,"l":167.39,"n":652,"o":167.39,"t":"2026-07-24T04:00:00Z","v":102275,"vw":169.95563},{"c":176.41,"h":177.93,"l":172.98,"n":900,"o":172.98,"t":"2026-07-27T04:00:00Z","v":85273,"vw":176.15903},{"c":180.12,"h":182.09,"l":176.38,"n":678,"o":177.12,"t":"2026-07-28T04:00:00Z","v":21475,"vw":180.21317},{"c":182.57,"h":185.5201,"l":179.81,"n":1115,"o":179.81,"t":"2026-07-29T04:00:00Z","v":49955,"vw":182.96842},{"c":181.65,"h":181.65,"l":177.685,"n":902,"o":181.23,"t":"2026-07-30T04:00:00Z","v":42318,"vw":179.632083},{"c":182.74,"h":182.84,"l":179.44,"n":1121,"o":180.46,"t":"2026-07-31T04:00:00Z","v":49709,"vw":181.664607},{"c":188.08,"h":189.2345,"l":185.59,"n":1355,"o":185.59,"t":"2026-08-03T04:00:00Z","v":82741,"vw":187.576557},{"c":193.19,"h":193.76,"l":186.7,"n":1288,"o":186.7,"t":"2026-08-04T04:00:00Z","v":116033,"vw":192.030573},{"c":193.53,"h":196.15,"l":192.71,"n":1030,"o":195.29,"t":"2026-08-05T04:00:00Z","v":67383,"vw":194.691255},{"c":190.57,"h":190.89,"l":188.53,"n":844,"o":188.58,"t":"2026-08-06T04:00:00Z","v":39435,"vw":189.984654},{"c":195.76,"h":196.4,"l":193.44,"n":1733,"o":193.44,"t":"2026-08-07T04:00:00Z","v":90761,"vw":195.238632},{"c":197.22,"h":198.11,"l":194.095,"n":1335,"o":194.74,"t":"2026-08-10T04:00:00Z","v":65467,"vw":196.870769},{"c":197.23,"h":199.22,"l":195.75,"n":1192,"o":197.52,"t":"2026-08-11T04:00:00Z","v":60188,"vw":197.469104},{"c":195.54,"h":196.43,"l":193.54,"n":739,"o":196.35,"t":"2026-08-12T04:00:00Z","v":31886,"vw":194.508154},{"c":204.19,"h":204.27,"l":195.1,"n":1146,"o":196.77,"t":"2026-08-13T04:00:00Z","v":60230,"vw":198.403954},{"c":200.35,"h":204.18,"l":199.685,"n":855,"o":203.91,"t":"2026-08-14T04:00:00Z","v":28310,"vw":200.832317},{"c":195.78,"h":198.47,"l":195.72,"n":958,"o":198.47,"t":"2026-08-17T04:00:00Z","v":29059,"vw":196.560047},{"c":197.0381,"h":199.05,"l":195.75,"n":762,"o":195.75,"t":"2026-08-18T04:00:00Z","v":25504,"vw":198.024343},{"c":200.1666,"h":201.97,"l":196.52,"n":950,"o":197.62,"t":"2026-08-19T04:00:00Z","v":33820,"vw":200.10555},{"c":199.65,"h":201.16,"l":198.64,"n":889,"o":200.02,"t":"2026-08-20T04:00:00Z","v":24518,"vw":200.019769},{"c":201.83,"h":202.0679,"l":198.53,"n":781,"o":200.11,"t":"2026-08-21T04:00:00Z","v":31766,"vw":200.683297},{"c":201.3426,"h":202.7094,"l":201.07,"n":789,"o":201.07,"t":"2026-08-24T04:00:00Z","v":95739,"vw":201.625436},{"c":200.43,"h":201.34,"l":199.23,"n":797,"o":200.59,"t":"2026-08-25T04:00:00Z","v":41184,"vw":200.446657},{"c":199.87,"h":200.455,"l":196.18,"n":749,"o":197.83,"t":"2026-08-26T04:00:00Z","v":10417,"vw":199.174122},{"c":210.31,"h":210.5,"l":203.9,"n":1455,"o":203.9,"t":"2026-08-27T04:00:00Z","v":109865,"vw":209.718898},{"c":209.2,"h":211.34,"l":208.665,"n":1292,"o":209.81,"t":"2026-08-28T04:00:00Z","v":56534,"vw":209.807836},{"c":209.86,"h":210.14,"l":207.385,"n":984,"o":208.38,"t":"2026-08-31T04:00:00Z","v":70664,"vw":208.686341},{"c":203.49,"h":208.27,"l":202.841,"n":1617,"o":208.27,"t":"2026-09-01T04:00:00Z","v":72846,"vw":204.47012},{"c":201.95,"h":203.62,"l":200.48,"n":1022,"o":202.52,"t":"2026-09-02T04:00:00Z","v":35166,"vw":201.877295},{"c":207.77,"h":208.35,"l":205.33,"n":1011,"o":205.33,"t":"2026-09-03T04:00:00Z","v":29459,"vw":206.988808},{"c":202.99,"h":204.76,"l":201.14,"n":1801,"o":204.76,"t":"2026-09-04T04:00:00Z","v":72403,"vw":203.043315},{"c":197.88,"h":201.68,"l":196.62,"n":1418,"o":201.68,"t":"2026-09-08T04:00:00Z","v":77827,"vw":197.942129},{"c":194.3,"h":197.23,"l":194.06,"n":984,"o":197.23,"t":"2026-09-09T04:00:00Z","v":42148,"vw":195.255196},{"c":193.45,"h":195.49,"l":192.55,"n":764,"o":192.63,"t":"2026-09-10T04:00:00Z","v":23426,"vw":194.332102},{"c":195.34,"h":195.975,"l":194.5001,"n":618,"o":194.89,"t":"2026-09-11T04:00:00Z","v":15137,"vw":195.079056},{"c":204.08,"h":204.7,"l":197.49,"n":1041,"o":197.49,"t":"2026-09-14T04:00:00Z","v":30375,"vw":201.977811},{"c":201.54,"h":203.89,"l":200.3901,"n":928,"o":201.82,"t":"2026-09-15T04:00:00Z","v":145352,"vw":202.050688},{"c":199.09,"h":201.0687,"l":198.13,"n":640,"o":200.44,"t":"2026-09-16T04:00:00Z","v":26423,"vw":200.287098},{"c":199.78,"h":201.185,"l":199.41,"n":1136,"o":199.41,"t":"2026-09-17T04:00:00Z","v":25009,"vw":200.483536},{"c":197.13,"h":200.27,"l":196.605,"n":711,"o":200.27,"t":"2026-09-18T04:00:00Z","v":20999,"vw":197.841226},{"c":201.68,"h":201.87,"l":199.31,"n":729,"o":199.43,"t":"2026-09-21T04:00:00Z","v":27191,"vw":200.638667},{"c":200.87,"h":203.68,"l":198.39,"n":813,"o":203.68,"t":"2026-09-22T04:00:00Z","v":19875,"vw":200.223193},{"c":200.84,"h":202.3,"l":199.59,"n":784,"o":201.21,"t":"2026-09-23T04:00:00Z","v":24134,"vw":201.158012},{"c":199.038,"h":200.87,"l":198.56,"n":780,"o":200.12,"t":"2026-09-24T04:00:00Z","v":56291,"vw":199.091226},{"c":195.64,"h":199.37,"l":195.64,"n":1028,"o":199.37,"t":"2026-09-25T04:00:00Z","v":37293,"vw":197.703227},{"c":192.77,"h":194.37,"l":189.73,"n":1030,"o":193.3,"t":"2026-09-28T04:00:00Z","v":96536,"vw":192.874035},{"c":192.29,"h":192.73,"l":190.1907,"n":1697,"o":192.7,"t":"2026-09-29T04:00:00Z","v":58945,"vw":191.459584},{"c":194.54,"h":196.14,"l":192.4136,"n":817,"o":193.24,"t":"2026-09-30T04:00:00Z","v":37574,"vw":194.271548},{"c":199.58,"h":200.34,"l":195.9,"n":1368,"o":198.28,"t":"2026-10-01T04:00:00Z","v":53492,"vw":198.19961},{"c":197.93,"h":201.72,"l":197.65,"n":1176,"o":201.39,"t":"2026-10-02T04:00:00Z","v":57053,"vw":199.165135},{"c":201.33,"h":201.8199,"l":199,"n":1011,"o":199.81,"t":"2026-10-05T04:00:00Z","v":81073,"vw":200.570405},{"c":201.27,"h":204.1,"l":200.65,"n":754,"o":203.24,"t":"2026-10-06T04:00:00Z","v":15121,"vw":202.457376},{"c":199.92,"h":200.88,"l":198.7,"n":1072,"o":199.68,"t":"2026-10-07T04:00:00Z","v":54417,"vw":199.541686},{"c":201.78,"h":202.1,"l":198.44,"n":1432,"o":200.47,"t":"2026-10-08T04:00:00Z","v":49259,"vw":200.504567},{"c":204.65,"h":204.81,"l":202.941,"n":1166,"o":202.941,"t":"2026-10-09T04:00:00Z","v":125695,"vw":203.731849},{"c":203.31,"h":207.25,"l":203.27,"n":1580,"o":205.98,"t":"2026-10-12T04:00:00Z","v":25853,"vw":204.417126},{"c":203.42,"h":206.35,"l":202.8,"n":1532,"o":202.8,"t":"2026-10-13T04:00:00Z","v":60817,"vw":204.130285},{"c":197.92,"h":202.73,"l":197.06,"n":974,"o":200.52,"t":"2026-10-14T04:00:00Z","v":29743,"vw":198.998269},{"c":205.52,"h":205.6799,"l":196.31,"n":1366,"o":196.31,"t":"2026-10-15T04:00:00Z","v":51543,"vw":201.777023},{"c":198.17,"h":207.6075,"l":196.7,"n":1962,"o":206.43,"t":"2026-10-16T04:00:00Z","v":180646,"vw":199.166036},{"c":201,"h":201.66,"l":197.77,"n":711,"o":198.82,"t":"2026-10-19T04:00:00Z","v":19789,"vw":200.622639},{"c":206.82,"h":207.45,"l":201.93,"n":905,"o":201.93,"t":"2026-10-20T04:00:00Z","v":29173,"vw":205.783702},{"c":210.88,"h":211.37,"l":207.23,"n":1628,"o":207.88,"t":"2026-10-21T04:00:00Z","v":88061,"vw":208.263517},{"c":213.56,"h":214.11,"l":210.33,"n":1192,"o":210.33,"t":"2026-10-22T04:00:00Z","v":80037,"vw":212.742287}],"volatilityBars":[{"c":202.34,"h":203.68,"l":202.34,"n":17,"o":203.68,"t":"2026-09-22T13:30:00Z","v":553,"vw":203.307083},{"c":200.845,"h":200.845,"l":200.845,"n":1,"o":200.845,"t":"2026-09-22T13:45:00Z","v":500,"vw":200.845},{"c":200.7,"h":200.76,"l":200.68,"n":24,"o":200.76,"t":"2026-09-22T14:00:00Z","v":1674,"vw":200.702},{"c":199.02,"h":199.18,"l":199.02,"n":5,"o":199.18,"t":"2026-09-22T14:45:00Z","v":222,"vw":199.1},{"c":198.74,"h":198.99,"l":198.74,"n":17,"o":198.99,"t":"2026-09-22T15:00:00Z","v":779,"vw":198.88457},{"c":199.02,"h":199.04,"l":198.75,"n":17,"o":198.86,"t":"2026-09-22T15:15:00Z","v":740,"vw":198.918333},{"c":198.39,"h":198.39,"l":198.39,"n":12,"o":198.39,"t":"2026-09-22T15:30:00Z","v":248,"vw":198.39},{"c":198.76,"h":198.76,"l":198.76,"n":1,"o":198.76,"t":"2026-09-22T15:45:00Z","v":100,"vw":198.76},{"c":198.47,"h":198.5101,"l":198.47,"n":8,"o":198.5101,"t":"2026-09-22T16:00:00Z","v":315,"vw":198.496866},{"c":198.95,"h":198.95,"l":198.95,"n":1,"o":198.95,"t":"2026-09-22T16:15:00Z","v":100,"vw":198.95},{"c":200,"h":200.34,"l":199.6801,"n":5,"o":199.6801,"t":"2026-09-22T16:45:00Z","v":437,"vw":199.978152},{"c":199.78,"h":199.84,"l":199.68,"n":11,"o":199.84,"t":"2026-09-22T17:00:00Z","v":438,"vw":199.769712},{"c":200,"h":200.12,"l":200,"n":5,"o":200.065,"t":"2026-09-22T17:15:00Z","v":1001,"vw":200.0585},{"c":200.34,"h":200.34,"l":200.26,"n":4,"o":200.26,"t":"2026-09-22T17:30:00Z","v":204,"vw":200.3},{"c":200.9,"h":200.9,"l":200.6401,"n":3,"o":200.6401,"t":"2026-09-22T18:00:00Z","v":201,"vw":200.77005},{"c":200.71,"h":200.71,"l":200.7,"n":3,"o":200.7,"t":"2026-09-22T18:15:00Z","v":280,"vw":200.705},{"c":200.86,"h":200.86,"l":200.86,"n":2,"o":200.86,"t":"2026-09-22T18:30:00Z","v":118,"vw":200.86},{"c":200.645,"h":200.7799,"l":200.525,"n":14,"o":200.61,"t":"2026-09-22T18:45:00Z","v":752,"vw":200.644257},{"c":200.8,"h":200.8,"l":200.636,"n":16,"o":200.68,"t":"2026-09-22T19:00:00Z","v":1019,"vw":200.714523},{"c":200.6318,"h":200.6318,"l":200.6318,"n":3,"o":200.6318,"t":"2026-09-22T19:15:00Z","v":213,"vw":200.6318},{"c":201.175,"h":201.175,"l":201.175,"n":16,"o":201.175,"t":"2026-09-22T19:45:00Z","v":235,"vw":201.175},{"c":200.87,"h":200.87,"l":200.87,"n":4,"o":200.87,"t":"2026-09-22T20:00:00Z","v":171,"vw":200.87},{"c":199.8,"h":199.8,"l":199.8,"n":3,"o":199.8,"t":"2026-09-22T20:15:00Z","v":973,"vw":199.8},{"c":199,"h":199.23,"l":199,"n":2,"o":199.23,"t":"2026-09-22T21:00:00Z","v":1350,"vw":199.17037},{"c":201,"h":201,"l":201,"n":14,"o":201,"t":"2026-09-23T09:15:00Z","v":2002,"vw":201},{"c":201.4,"h":201.71,"l":200.93,"n":86,"o":201.71,"t":"2026-09-23T10:15:00Z","v":3414,"vw":201.317958},{"c":201.7,"h":201.7,"l":201.7,"n":35,"o":201.7,"t":"2026-09-23T10:30:00Z","v":258,"vw":201.7},{"c":200.8,"h":200.8,"l":200.8,"n":9,"o":200.8,"t":"2026-09-23T10:45:00Z","v":507,"vw":200.8},{"c":201.2,"h":201.2,"l":201.2,"n":1,"o":201.2,"t":"2026-09-23T11:00:00Z","v":200,"vw":201.2},{"c":200.61,"h":200.61,"l":200.61,"n":6,"o":200.61,"t":"2026-09-23T12:30:00Z","v":392,"vw":200.61},{"c":201.555,"h":201.555,"l":201.21,"n":15,"o":201.21,"t":"2026-09-23T13:30:00Z","v":1975,"vw":201.235612},{"c":200.77,"h":200.77,"l":200.77,"n":10,"o":200.77,"t":"2026-09-23T13:45:00Z","v":163,"vw":200.77},{"c":199.63,"h":199.73,"l":199.63,"n":12,"o":199.73,"t":"2026-09-23T14:00:00Z","v":768,"vw":199.687661},{"c":199.63,"h":199.63,"l":199.59,"n":2,"o":199.59,"t":"2026-09-23T14:30:00Z","v":350,"vw":199.618571},{"c":200.91,"h":200.91,"l":200.2,"n":13,"o":200.2,"t":"2026-09-23T14:45:00Z","v":685,"vw":200.6625},{"c":201.345,"h":201.8,"l":201.22,"n":10,"o":201.22,"t":"2026-09-23T15:00:00Z","v":1037,"vw":201.604848},{"c":201.37,"h":201.37,"l":201.36,"n":3,"o":201.36,"t":"2026-09-23T15:15:00Z","v":333,"vw":201.366006},{"c":202.3,"h":202.3,"l":202.3,"n":3,"o":202.3,"t":"2026-09-23T15:30:00Z","v":293,"vw":202.3},{"c":202.065,"h":202.065,"l":202.065,"n":3,"o":202.065,"t":"2026-09-23T15:45:00Z","v":135,"vw":202.065},{"c":202.13,"h":202.13,"l":202.13,"n":2,"o":202.13,"t":"2026-09-23T16:00:00Z","v":101,"vw":202.13},{"c":201.73,"h":201.73,"l":201.5399,"n":2,"o":201.5399,"t":"2026-09-23T16:45:00Z","v":200,"vw":201.63495},{"c":201.37,"h":201.68,"l":201.37,"n":2,"o":201.68,"t":"2026-09-23T17:00:00Z","v":200,"vw":201.525},{"c":201.6165,"h":201.6165,"l":201.6165,"n":1,"o":201.6165,"t":"2026-09-23T17:15:00Z","v":124,"vw":201.6165},{"c":201.1241,"h":201.1241,"l":201.1241,"n":6,"o":201.1241,"t":"2026-09-23T17:30:00Z","v":1146,"vw":201.1241},{"c":201.8,"h":201.8,"l":201.8,"n":2,"o":201.8,"t":"2026-09-23T17:45:00Z","v":102,"vw":201.8},{"c":201.75,"h":201.75,"l":201.75,"n":2,"o":201.75,"t":"2026-09-23T18:15:00Z","v":114,"vw":201.75},{"c":201.5526,"h":201.58,"l":201.52,"n":21,"o":201.545,"t":"2026-09-23T19:15:00Z","v":766,"vw":201.549588},{"c":200.84,"h":200.84,"l":200.84,"n":6,"o":200.84,"t":"2026-09-23T20:00:00Z","v":210,"vw":200.84},{"c":201.9,"h":201.9,"l":201.5,"n":4,"o":201.5,"t":"2026-09-23T20:45:00Z","v":2300,"vw":201.727826},{"c":199.81,"h":200.31,"l":199,"n":33,"o":200.2,"t":"2026-09-24T09:15:00Z","v":1515,"vw":199.920767},{"c":200.2,"h":200.2,"l":200.2,"n":1,"o":200.2,"t":"2026-09-24T10:45:00Z","v":300,"vw":200.2},{"c":200.87,"h":200.87,"l":200.12,"n":37,"o":200.12,"t":"2026-09-24T13:30:00Z","v":2250,"vw":200.537604},{"c":199.01,"h":199.01,"l":198.74,"n":13,"o":198.74,"t":"2026-09-24T14:15:00Z","v":360,"vw":198.875},{"c":199.75,"h":199.75,"l":199.61,"n":30,"o":199.61,"t":"2026-09-24T14:45:00Z","v":1256,"vw":199.68},{"c":199.595,"h":199.595,"l":199.595,"n":2,"o":199.595,"t":"2026-09-24T15:00:00Z","v":202,"vw":199.595},{"c":199.1,"h":199.435,"l":199.01,"n":34,"o":199.435,"t":"2026-09-24T15:15:00Z","v":7232,"vw":199.043969},{"c":199.2,"h":199.2,"l":199.085,"n":40,"o":199.1,"t":"2026-09-24T15:30:00Z","v":9448,"vw":199.147989},{"c":199,"h":199.11,"l":198.59,"n":44,"o":198.91,"t":"2026-09-24T15:45:00Z","v":7383,"vw":199.001152},{"c":199.41,"h":200.16,"l":199.04,"n":53,"o":199.23,"t":"2026-09-24T16:15:00Z","v":8963,"vw":199.125122},{"c":199.335,"h":199.335,"l":199.2286,"n":4,"o":199.2286,"t":"2026-09-24T16:30:00Z","v":2791,"vw":199.288124},{"c":199.77,"h":199.77,"l":199.75,"n":3,"o":199.75,"t":"2026-09-24T16:45:00Z","v":254,"vw":199.762095},{"c":199.29,"h":199.29,"l":199.29,"n":3,"o":199.29,"t":"2026-09-24T17:00:00Z","v":103,"vw":199.29},{"c":198.82,"h":198.82,"l":198.82,"n":3,"o":198.82,"t":"2026-09-24T17:30:00Z","v":200,"vw":198.82},{"c":198.731,"h":198.85,"l":198.731,"n":4,"o":198.85,"t":"2026-09-24T17:45:00Z","v":747,"vw":198.7905},{"c":198.805,"h":198.805,"l":198.56,"n":3,"o":198.56,"t":"2026-09-24T18:00:00Z","v":5272,"vw":198.564696},{"c":199.04,"h":199.04,"l":198.855,"n":4,"o":198.855,"t":"2026-09-24T18:45:00Z","v":302,"vw":198.935},{"c":198.8073,"h":198.8073,"l":198.8073,"n":2,"o":198.8073,"t":"2026-09-24T19:00:00Z","v":224,"vw":198.8073},{"c":199.245,"h":199.245,"l":199.141,"n":16,"o":199.141,"t":"2026-09-24T19:45:00Z","v":2511,"vw":199.19725},{"c":199.3,"h":199.5,"l":199.3,"n":31,"o":199.5,"t":"2026-09-25T08:45:00Z","v":1139,"vw":199.39893},{"c":199.5,"h":199.5,"l":199.5,"n":2,"o":199.5,"t":"2026-09-25T12:45:00Z","v":301,"vw":199.5},{"c":199.37,"h":199.37,"l":199.37,"n":7,"o":199.37,"t":"2026-09-25T13:30:00Z","v":795,"vw":199.37},{"c":197.01,"h":198.47,"l":197,"n":25,"o":198.44,"t":"2026-09-25T14:00:00Z","v":1196,"vw":197.877069},{"c":197.4,"h":197.4,"l":197.4,"n":6,"o":197.4,"t":"2026-09-25T14:15:00Z","v":241,"vw":197.4},{"c":198.15,"h":198.28,"l":198.06,"n":10,"o":198.28,"t":"2026-09-25T15:00:00Z","v":11315,"vw":198.150133},{"c":197.9301,"h":197.9301,"l":197.9301,"n":2,"o":197.9301,"t":"2026-09-25T15:15:00Z","v":1005,"vw":197.9301},{"c":197.3082,"h":198.15,"l":197.3082,"n":21,"o":198.15,"t":"2026-09-25T15:30:00Z","v":1519,"vw":197.563769},{"c":197.04,"h":197.04,"l":197.04,"n":4,"o":197.04,"t":"2026-09-25T15:45:00Z","v":856,"vw":197.04},{"c":197.79,"h":197.86,"l":197.79,"n":36,"o":197.86,"t":"2026-09-25T16:00:00Z","v":747,"vw":197.83023},{"c":197.67,"h":197.77,"l":197.43,"n":13,"o":197.43,"t":"2026-09-25T16:15:00Z","v":535,"vw":197.634198},{"c":197.365,"h":197.365,"l":197.2101,"n":4,"o":197.2101,"t":"2026-09-25T16:30:00Z","v":4421,"vw":197.230542},{"c":196.84,"h":197.65,"l":196.84,"n":11,"o":197.65,"t":"2026-09-25T16:45:00Z","v":942,"vw":197.259776},{"c":197.01,"h":197.01,"l":197.01,"n":12,"o":197.01,"t":"2026-09-25T17:00:00Z","v":365,"vw":197.01},{"c":197.06,"h":197.06,"l":196.9,"n":10,"o":196.9,"t":"2026-09-25T17:15:00Z","v":583,"vw":196.953333},{"c":196.7701,"h":196.7701,"l":196.7701,"n":5,"o":196.7701,"t":"2026-09-25T17:30:00Z","v":161,"vw":196.7701},{"c":196.93,"h":196.93,"l":196.93,"n":4,"o":196.93,"t":"2026-09-25T18:00:00Z","v":192,"vw":196.93},{"c":197.01,"h":197.01,"l":197.01,"n":4,"o":197.01,"t":"2026-09-25T18:15:00Z","v":116,"vw":197.01},{"c":196.8,"h":196.8,"l":196.8,"n":4,"o":196.8,"t":"2026-09-25T18:45:00Z","v":177,"vw":196.8},{"c":196.06,"h":196.06,"l":196.06,"n":5,"o":196.06,"t":"2026-09-25T19:15:00Z","v":129,"vw":196.06},{"c":195.79,"h":196.3187,"l":195.65,"n":59,"o":196.14,"t":"2026-09-25T19:45:00Z","v":2165,"vw":195.984988},{"c":195.64,"h":195.64,"l":195.64,"n":3,"o":195.64,"t":"2026-09-25T20:00:00Z","v":178,"vw":195.64},{"c":195.3,"h":195.3,"l":195.3,"n":1,"o":195.3,"t":"2026-09-25T22:00:00Z","v":100,"vw":195.3},{"c":195,"h":195,"l":195,"n":2,"o":195,"t":"2026-09-25T22:15:00Z","v":1090,"vw":195},{"c":194.7,"h":194.7,"l":194.7,"n":1,"o":194.7,"t":"2026-09-25T22:30:00Z","v":284,"vw":194.7},{"c":194.7,"h":194.7,"l":194.7,"n":27,"o":194.7,"t":"2026-09-25T23:00:00Z","v":1310,"vw":194.7},{"c":195.2,"h":195.2,"l":195.2,"n":6,"o":195.2,"t":"2026-09-28T09:15:00Z","v":403,"vw":195.2},{"c":191.135,"h":193.3,"l":189.73,"n":157,"o":193.3,"t":"2026-09-28T13:30:00Z","v":13992,"vw":191.800706},{"c":191.56,"h":191.56,"l":190.47,"n":31,"o":190.47,"t":"2026-09-28T13:45:00Z","v":2081,"vw":190.856934},{"c":192.72,"h":192.72,"l":191.91,"n":21,"o":191.91,"t":"2026-09-28T14:00:00Z","v":820,"vw":192.298529},{"c":192.49,"h":192.49,"l":192.49,"n":4,"o":192.49,"t":"2026-09-28T14:15:00Z","v":322,"vw":192.49},{"c":192.18,"h":192.19,"l":192.18,"n":2,"o":192.19,"t":"2026-09-28T14:30:00Z","v":200,"vw":192.185},{"c":191.7675,"h":191.88,"l":191.52,"n":12,"o":191.707,"t":"2026-09-28T14:45:00Z","v":915,"vw":191.665395},{"c":193.08,"h":193.08,"l":191.8,"n":20,"o":191.82,"t":"2026-09-28T15:00:00Z","v":1715,"vw":192.745194},{"c":192.88,"h":193.015,"l":192.88,"n":13,"o":192.995,"t":"2026-09-28T15:15:00Z","v":2225,"vw":192.91691},{"c":192.97,"h":193.02,"l":192.97,"n":27,"o":193.02,"t":"2026-09-28T16:00:00Z","v":1003,"vw":192.993333},{"c":193.88,"h":193.88,"l":193.88,"n":23,"o":193.88,"t":"2026-09-28T16:15:00Z","v":1831,"vw":193.88},{"c":193.73,"h":193.73,"l":193.73,"n":1,"o":193.73,"t":"2026-09-28T16:30:00Z","v":100,"vw":193.73},{"c":193.25,"h":193.25,"l":193.25,"n":1,"o":193.25,"t":"2026-09-28T16:45:00Z","v":100,"vw":193.25},{"c":194.37,"h":194.37,"l":193.475,"n":36,"o":193.475,"t":"2026-09-28T17:00:00Z","v":1738,"vw":193.9615},{"c":193.76,"h":194.125,"l":193.76,"n":9,"o":194.125,"t":"2026-09-28T17:15:00Z","v":486,"vw":193.996029},{"c":193.64,"h":193.64,"l":193.46,"n":16,"o":193.54,"t":"2026-09-28T17:30:00Z","v":1387,"vw":193.600986},{"c":193.32,"h":193.46,"l":193.32,"n":15,"o":193.46,"t":"2026-09-28T17:45:00Z","v":6598,"vw":193.330147},{"c":193.4,"h":193.46,"l":193.4,"n":3,"o":193.41,"t":"2026-09-28T18:00:00Z","v":300,"vw":193.423333},{"c":193.455,"h":193.535,"l":193.35,"n":19,"o":193.535,"t":"2026-09-28T18:15:00Z","v":1562,"vw":193.416154},{"c":193.43,"h":193.515,"l":193.43,"n":3,"o":193.43,"t":"2026-09-28T18:30:00Z","v":1459,"vw":193.503348},{"c":193.475,"h":193.475,"l":193.475,"n":2,"o":193.475,"t":"2026-09-28T18:45:00Z","v":102,"vw":193.475},{"c":192.89,"h":193.245,"l":192.89,"n":20,"o":193.245,"t":"2026-09-28T19:00:00Z","v":38326,"vw":193.109357},{"c":193.08,"h":193.22,"l":192.98,"n":14,"o":193.125,"t":"2026-09-28T19:15:00Z","v":1537,"vw":193.099286},{"c":192.97,"h":193.24,"l":192.97,"n":29,"o":193.09,"t":"2026-09-28T19:30:00Z","v":2228,"vw":193.067406},{"c":192.86,"h":193.0499,"l":192.63,"n":98,"o":192.89,"t":"2026-09-28T19:45:00Z","v":6647,"vw":192.836598},{"c":192.77,"h":192.77,"l":192.77,"n":4,"o":192.77,"t":"2026-09-28T20:00:00Z","v":2385,"vw":192.77},{"c":192.7,"h":192.7,"l":192.7,"n":24,"o":192.7,"t":"2026-09-29T08:30:00Z","v":786,"vw":192.7},{"c":192.99,"h":192.99,"l":192.99,"n":9,"o":192.99,"t":"2026-09-29T08:45:00Z","v":256,"vw":192.99},{"c":193.51,"h":193.51,"l":192,"n":14,"o":192,"t":"2026-09-29T09:30:00Z","v":2433,"vw":192.914323},{"c":191.9,"h":191.9,"l":191.5,"n":17,"o":191.5,"t":"2026-09-29T09:45:00Z","v":843,"vw":191.65942},{"c":191.9,"h":193.51,"l":191.9,"n":57,"o":192.7,"t":"2026-09-29T10:15:00Z","v":2831,"vw":192.619645},{"c":190.91,"h":192.7,"l":190.91,"n":55,"o":192.7,"t":"2026-09-29T13:30:00Z","v":3251,"vw":192.488524},{"c":191.44,"h":192.02,"l":191.14,"n":32,"o":191.14,"t":"2026-09-29T13:45:00Z","v":1365,"vw":191.556306},{"c":192.34,"h":192.34,"l":191.65,"n":46,"o":191.7,"t":"2026-09-29T14:00:00Z","v":1937,"vw":191.919062},{"c":192.73,"h":192.73,"l":192.22,"n":77,"o":192.22,"t":"2026-09-29T14:15:00Z","v":1976,"vw":192.529474},{"c":192.33,"h":192.55,"l":192.275,"n":30,"o":192.455,"t":"2026-09-29T14:30:00Z","v":1166,"vw":192.378143},{"c":191.785,"h":191.95,"l":191.785,"n":26,"o":191.95,"t":"2026-09-29T14:45:00Z","v":806,"vw":191.866579},{"c":191.69,"h":191.81,"l":191.67,"n":18,"o":191.77,"t":"2026-09-29T15:00:00Z","v":649,"vw":191.735},{"c":191.33,"h":191.83,"l":191.33,"n":19,"o":191.83,"t":"2026-09-29T15:15:00Z","v":1745,"vw":191.504},{"c":191.95,"h":191.97,"l":191.43,"n":34,"o":191.43,"t":"2026-09-29T15:30:00Z","v":1441,"vw":191.740055},{"c":191.5,"h":192.09,"l":191.5,"n":16,"o":192.01,"t":"2026-09-29T15:45:00Z","v":624,"vw":191.866},{"c":191.31,"h":191.61,"l":191.25,"n":13,"o":191.25,"t":"2026-09-29T16:00:00Z","v":617,"vw":191.398},{"c":191.29,"h":191.33,"l":191.18,"n":14,"o":191.27,"t":"2026-09-29T16:15:00Z","v":637,"vw":191.258333},{"c":190.97,"h":191.13,"l":190.97,"n":13,"o":191.09,"t":"2026-09-29T16:30:00Z","v":735,"vw":191.041429},{"c":190.97,"h":191.01,"l":190.8,"n":19,"o":190.8,"t":"2026-09-29T16:45:00Z","v":861,"vw":190.957075},{"c":190.37,"h":190.95,"l":190.35,"n":23,"o":190.95,"t":"2026-09-29T17:00:00Z","v":1231,"vw":190.621111},{"c":190.47,"h":190.59,"l":190.47,"n":12,"o":190.59,"t":"2026-09-29T17:15:00Z","v":447,"vw":190.5},{"c":190.215,"h":190.37,"l":190.1907,"n":73,"o":190.37,"t":"2026-09-29T17:30:00Z","v":2908,"vw":190.2339},{"c":190.37,"h":190.46,"l":190.215,"n":38,"o":190.255,"t":"2026-09-29T17:45:00Z","v":2196,"vw":190.306748},{"c":190.81,"h":190.81,"l":190.495,"n":25,"o":190.57,"t":"2026-09-29T18:00:00Z","v":1444,"vw":190.633218},{"c":190.95,"h":191.05,"l":190.79,"n":49,"o":190.87,"t":"2026-09-29T18:15:00Z","v":1577,"vw":190.914444},{"c":191.25,"h":191.33,"l":190.7251,"n":21,"o":190.7251,"t":"2026-09-29T18:30:00Z","v":957,"vw":191.025135},{"c":191.07,"h":191.41,"l":191.03,"n":16,"o":191.31,"t":"2026-09-29T18:45:00Z","v":899,"vw":191.18},{"c":191.45,"h":191.45,"l":191.15,"n":20,"o":191.15,"t":"2026-09-29T19:00:00Z","v":806,"vw":191.367143},{"c":191.71,"h":191.97,"l":191.55,"n":39,"o":191.55,"t":"2026-09-29T19:15:00Z","v":1711,"vw":191.77487},{"c":191.75,"h":191.83,"l":191.71,"n":14,"o":191.76,"t":"2026-09-29T19:30:00Z","v":611,"vw":191.759091},{"c":192.29,"h":192.31,"l":191.64,"n":114,"o":191.64,"t":"2026-09-29T19:45:00Z","v":4754,"vw":192.090278},{"c":192.29,"h":192.29,"l":192.29,"n":3,"o":192.29,"t":"2026-09-29T20:00:00Z","v":410,"vw":192.29},{"c":192,"h":192.3,"l":191.72,"n":16,"o":191.72,"t":"2026-09-30T08:45:00Z","v":7843,"vw":192.220932},{"c":192.4,"h":192.61,"l":191.9,"n":39,"o":192.61,"t":"2026-09-30T09:00:00Z","v":2609,"vw":192.562763},{"c":193,"h":193,"l":193,"n":3,"o":193,"t":"2026-09-30T12:30:00Z","v":300,"vw":193},{"c":192.99,"h":193.24,"l":192.4136,"n":25,"o":193.24,"t":"2026-09-30T13:30:00Z","v":5767,"vw":193.180432},{"c":194.6051,"h":194.6051,"l":193.88,"n":14,"o":193.88,"t":"2026-09-30T13:45:00Z","v":1099,"vw":194.13475},{"c":194.185,"h":194.79,"l":194.185,"n":10,"o":194.381,"t":"2026-09-30T14:15:00Z","v":6061,"vw":194.386726},{"c":195.38,"h":195.38,"l":195.38,"n":3,"o":195.38,"t":"2026-09-30T14:30:00Z","v":102,"vw":195.38},{"c":195.85,"h":195.85,"l":195.85,"n":3,"o":195.85,"t":"2026-09-30T15:00:00Z","v":106,"vw":195.85},{"c":196.14,"h":196.14,"l":196.14,"n":1,"o":196.14,"t":"2026-09-30T15:15:00Z","v":100,"vw":196.14},{"c":196.06,"h":196.06,"l":195.7801,"n":10,"o":195.7801,"t":"2026-09-30T15:30:00Z","v":615,"vw":195.915969},{"c":195.8607,"h":195.96,"l":195.8607,"n":3,"o":195.95,"t":"2026-09-30T15:45:00Z","v":400,"vw":195.90785},{"c":196.01,"h":196.01,"l":196,"n":3,"o":196,"t":"2026-09-30T16:00:00Z","v":201,"vw":196.005},{"c":195.94,"h":195.946,"l":195.94,"n":4,"o":195.946,"t":"2026-09-30T16:30:00Z","v":304,"vw":195.944},{"c":195.68,"h":195.68,"l":195.68,"n":2,"o":195.68,"t":"2026-09-30T16:45:00Z","v":102,"vw":195.68},{"c":194.82,"h":194.82,"l":194.82,"n":3,"o":194.82,"t":"2026-09-30T17:15:00Z","v":107,"vw":194.82},{"c":195.17,"h":195.17,"l":195.17,"n":1,"o":195.17,"t":"2026-09-30T17:30:00Z","v":100,"vw":195.17},{"c":195.34,"h":195.57,"l":195.34,"n":7,"o":195.57,"t":"2026-09-30T17:45:00Z","v":402,"vw":195.455},{"c":195.235,"h":195.235,"l":195.235,"n":7,"o":195.235,"t":"2026-09-30T18:00:00Z","v":308,"vw":195.235},{"c":195.3101,"h":195.51,"l":195.3101,"n":7,"o":195.51,"t":"2026-09-30T18:15:00Z","v":375,"vw":195.39006},{"c":195.57,"h":195.57,"l":195.57,"n":2,"o":195.57,"t":"2026-09-30T18:30:00Z","v":101,"vw":195.57},{"c":195.52,"h":195.52,"l":195.29,"n":25,"o":195.29,"t":"2026-09-30T19:30:00Z","v":1323,"vw":195.342312},{"c":194.74,"h":194.97,"l":194.74,"n":12,"o":194.97,"t":"2026-09-30T19:45:00Z","v":691,"vw":194.805156},{"c":194.54,"h":194.54,"l":194.54,"n":3,"o":194.54,"t":"2026-09-30T20:00:00Z","v":311,"vw":194.54},{"c":194.7,"h":195.01,"l":193.5,"n":44,"o":194.49,"t":"2026-10-01T08:30:00Z","v":11360,"vw":194.389918},{"c":194.8,"h":194.8,"l":194.8,"n":6,"o":194.8,"t":"2026-10-01T10:45:00Z","v":153,"vw":194.8},{"c":195,"h":195,"l":195,"n":2,"o":195,"t":"2026-10-01T11:00:00Z","v":200,"vw":195},{"c":196,"h":196,"l":195.6,"n":4,"o":196,"t":"2026-10-01T11:30:00Z","v":1216,"vw":195.667502},{"c":196.2,"h":196.51,"l":194.86,"n":20,"o":194.86,"t":"2026-10-01T12:45:00Z","v":3678,"vw":195.713144},{"c":197.9,"h":197.9,"l":197.84,"n":4,"o":197.84,"t":"2026-10-01T13:00:00Z","v":1518,"vw":197.896042},{"c":198.67,"h":198.67,"l":198.67,"n":1,"o":198.67,"t":"2026-10-01T13:15:00Z","v":360,"vw":198.67},{"c":198.28,"h":199.25,"l":198.28,"n":34,"o":198.28,"t":"2026-10-01T13:30:00Z","v":3814,"vw":198.363148},{"c":197.85,"h":198.375,"l":197.73,"n":19,"o":198.26,"t":"2026-10-01T13:45:00Z","v":1026,"vw":198.061386},{"c":198.225,"h":198.55,"l":198.225,"n":8,"o":198.55,"t":"2026-10-01T14:15:00Z","v":424,"vw":198.323757},{"c":197.25,"h":197.25,"l":197.01,"n":12,"o":197.03,"t":"2026-10-01T14:30:00Z","v":1204,"vw":197.108532},{"c":195.925,"h":196.5,"l":195.9,"n":18,"o":196.5,"t":"2026-10-01T14:45:00Z","v":1476,"vw":196.162449},{"c":196.75,"h":196.75,"l":195.97,"n":18,"o":195.97,"t":"2026-10-01T15:00:00Z","v":797,"vw":196.372},{"c":196.34,"h":196.34,"l":196.34,"n":3,"o":196.34,"t":"2026-10-01T15:15:00Z","v":129,"vw":196.34},{"c":196.45,"h":196.5499,"l":196.06,"n":51,"o":196.06,"t":"2026-10-01T15:30:00Z","v":3121,"vw":196.458476},{"c":196.86,"h":196.86,"l":196.2201,"n":16,"o":196.2201,"t":"2026-10-01T15:45:00Z","v":2279,"vw":196.462935},{"c":197.39,"h":197.39,"l":196.62,"n":10,"o":196.62,"t":"2026-10-01T16:00:00Z","v":672,"vw":197.010492},{"c":197.437,"h":197.437,"l":197.29,"n":12,"o":197.37,"t":"2026-10-01T16:15:00Z","v":568,"vw":197.387117},{"c":197.67,"h":197.67,"l":197.67,"n":4,"o":197.67,"t":"2026-10-01T16:30:00Z","v":222,"vw":197.67},{"c":197.645,"h":197.65,"l":197.59,"n":10,"o":197.59,"t":"2026-10-01T16:45:00Z","v":483,"vw":197.627459},{"c":198.4,"h":198.4,"l":198.01,"n":7,"o":198.01,"t":"2026-10-01T17:00:00Z","v":243,"vw":198.205},{"c":199.68,"h":199.68,"l":199.65,"n":17,"o":199.65,"t":"2026-10-01T17:15:00Z","v":491,"vw":199.665075},{"c":200.34,"h":200.34,"l":199.75,"n":65,"o":199.9,"t":"2026-10-01T17:30:00Z","v":2289,"vw":200.01562},{"c":199.805,"h":199.805,"l":199.805,"n":3,"o":199.805,"t":"2026-10-01T17:45:00Z","v":108,"vw":199.805},{"c":199.5,"h":199.91,"l":199.5,"n":4,"o":199.91,"t":"2026-10-01T18:00:00Z","v":202,"vw":199.705},{"c":199.55,"h":199.62,"l":199.55,"n":5,"o":199.62,"t":"2026-10-01T18:15:00Z","v":299,"vw":199.592973},{"c":200.03,"h":200.03,"l":200.03,"n":5,"o":200.03,"t":"2026-10-01T18:45:00Z","v":193,"vw":200.03},{"c":199.97,"h":199.97,"l":199.87,"n":12,"o":199.87,"t":"2026-10-01T19:00:00Z","v":333,"vw":199.91},{"c":200.09,"h":200.09,"l":200.09,"n":11,"o":200.09,"t":"2026-10-01T19:15:00Z","v":1120,"vw":200.09},{"c":199.6756,"h":200.22,"l":199.625,"n":25,"o":200.22,"t":"2026-10-01T19:30:00Z","v":1577,"vw":199.939195},{"c":199.42,"h":199.7099,"l":199.21,"n":65,"o":199.45,"t":"2026-10-01T19:45:00Z","v":3141,"vw":199.472258},{"c":199.58,"h":199.58,"l":199.36,"n":4,"o":199.36,"t":"2026-10-01T20:00:00Z","v":878,"vw":199.554886},{"c":200,"h":200,"l":199.7,"n":32,"o":199.7,"t":"2026-10-02T08:30:00Z","v":2161,"vw":199.714354},{"c":201,"h":201,"l":201,"n":3,"o":201,"t":"2026-10-02T12:30:00Z","v":169,"vw":201},{"c":200.17,"h":201.72,"l":200.17,"n":46,"o":201.39,"t":"2026-10-02T13:30:00Z","v":4876,"vw":201.332584},{"c":200.805,"h":200.83,"l":199.9,"n":31,"o":200.325,"t":"2026-10-02T13:45:00Z","v":1536,"vw":200.353333},{"c":200.34,"h":201.23,"l":200.34,"n":61,"o":200.66,"t":"2026-10-02T14:00:00Z","v":3662,"vw":200.744196},{"c":200.15,"h":200.395,"l":200.15,"n":23,"o":200.2,"t":"2026-10-02T14:15:00Z","v":1077,"vw":200.284371},{"c":200.64,"h":200.64,"l":200.6,"n":8,"o":200.6,"t":"2026-10-02T14:30:00Z","v":486,"vw":200.626667},{"c":198.425,"h":199.07,"l":198.425,"n":21,"o":199.06,"t":"2026-10-02T15:00:00Z","v":1595,"vw":198.804278},{"c":198.81,"h":198.975,"l":198.68,"n":13,"o":198.68,"t":"2026-10-02T15:15:00Z","v":3220,"vw":198.701886},{"c":198.9524,"h":199.17,"l":198.9524,"n":12,"o":199.17,"t":"2026-10-02T15:30:00Z","v":2017,"vw":198.995381},{"c":198.3251,"h":198.745,"l":198.3251,"n":8,"o":198.745,"t":"2026-10-02T15:45:00Z","v":615,"vw":198.460029},{"c":198.8,"h":198.89,"l":198.8,"n":9,"o":198.89,"t":"2026-10-02T16:00:00Z","v":665,"vw":198.823077},{"c":198.7251,"h":198.7251,"l":198.7251,"n":4,"o":198.7251,"t":"2026-10-02T16:15:00Z","v":199,"vw":198.7251},{"c":198.25,"h":198.32,"l":198.1809,"n":12,"o":198.32,"t":"2026-10-02T16:30:00Z","v":688,"vw":198.263556},{"c":198.54,"h":198.54,"l":198.54,"n":3,"o":198.54,"t":"2026-10-02T16:45:00Z","v":200,"vw":198.54},{"c":198.51,"h":198.56,"l":198.51,"n":6,"o":198.56,"t":"2026-10-02T17:00:00Z","v":460,"vw":198.53},{"c":198.25,"h":198.25,"l":198.24,"n":4,"o":198.24,"t":"2026-10-02T17:15:00Z","v":327,"vw":198.245},{"c":198.26,"h":198.26,"l":198.26,"n":2,"o":198.26,"t":"2026-10-02T17:30:00Z","v":180,"vw":198.26},{"c":198.37,"h":198.37,"l":198.37,"n":2,"o":198.37,"t":"2026-10-02T17:45:00Z","v":190,"vw":198.37},{"c":198.31,"h":198.31,"l":198.31,"n":3,"o":198.31,"t":"2026-10-02T18:00:00Z","v":201,"vw":198.31},{"c":198.07,"h":198.32,"l":198.03,"n":16,"o":198.15,"t":"2026-10-02T18:15:00Z","v":1027,"vw":198.155619},{"c":198.05,"h":198.3,"l":198.05,"n":23,"o":198.28,"t":"2026-10-02T18:30:00Z","v":1597,"vw":198.181911},{"c":198.23,"h":198.23,"l":198.05,"n":18,"o":198.06,"t":"2026-10-02T18:45:00Z","v":1061,"vw":198.08},{"c":197.93,"h":198.11,"l":197.87,"n":47,"o":198.11,"t":"2026-10-02T19:00:00Z","v":1724,"vw":197.968889},{"c":197.81,"h":198.025,"l":197.81,"n":25,"o":197.87,"t":"2026-10-02T19:15:00Z","v":1597,"vw":197.898857},{"c":198.025,"h":198.03,"l":197.81,"n":24,"o":197.88,"t":"2026-10-02T19:30:00Z","v":1899,"vw":197.958646},{"c":198.16,"h":198.28,"l":197.65,"n":97,"o":198.28,"t":"2026-10-02T19:45:00Z","v":5202,"vw":197.909768},{"c":197.93,"h":197.93,"l":197.93,"n":5,"o":197.93,"t":"2026-10-02T20:00:00Z","v":444,"vw":197.93},{"c":197.96,"h":197.96,"l":197.96,"n":27,"o":197.96,"t":"2026-10-05T08:30:00Z","v":3772,"vw":197.96},{"c":199.21,"h":199.9,"l":199.01,"n":40,"o":199.01,"t":"2026-10-05T12:15:00Z","v":4446,"vw":199.250699},{"c":199.945,"h":200,"l":199,"n":34,"o":199.81,"t":"2026-10-05T13:30:00Z","v":1395,"vw":199.546318},{"c":200.55,"h":200.55,"l":200.5,"n":8,"o":200.51,"t":"2026-10-05T13:45:00Z","v":601,"vw":200.515385},{"c":201.05,"h":201.05,"l":201.05,"n":1,"o":201.05,"t":"2026-10-05T14:00:00Z","v":100,"vw":201.05},{"c":201.21,"h":201.21,"l":201.21,"n":2,"o":201.21,"t":"2026-10-05T14:15:00Z","v":210,"vw":201.21},{"c":200.855,"h":201.055,"l":200.395,"n":13,"o":200.8,"t":"2026-10-05T14:30:00Z","v":1522,"vw":200.934747},{"c":201.045,"h":201.045,"l":201.045,"n":3,"o":201.045,"t":"2026-10-05T14:45:00Z","v":283,"vw":201.045},{"c":200.545,"h":200.74,"l":200.4395,"n":13,"o":200.74,"t":"2026-10-05T15:00:00Z","v":1929,"vw":200.48494},{"c":200.9,"h":200.91,"l":200.9,"n":5,"o":200.91,"t":"2026-10-05T15:15:00Z","v":300,"vw":200.905},{"c":200.91,"h":200.91,"l":200.8,"n":2,"o":200.8,"t":"2026-10-05T15:30:00Z","v":250,"vw":200.844},{"c":201.09,"h":201.09,"l":200.92,"n":6,"o":201,"t":"2026-10-05T15:45:00Z","v":412,"vw":201.003333},{"c":201.08,"h":201.08,"l":201.08,"n":9,"o":201.08,"t":"2026-10-05T16:00:00Z","v":502,"vw":201.08},{"c":200.83,"h":200.83,"l":200.61,"n":4,"o":200.61,"t":"2026-10-05T16:15:00Z","v":290,"vw":200.71},{"c":200.87,"h":200.87,"l":200.77,"n":6,"o":200.77,"t":"2026-10-05T16:30:00Z","v":339,"vw":200.82},{"c":200.76,"h":200.76,"l":200.76,"n":1,"o":200.76,"t":"2026-10-05T16:45:00Z","v":100,"vw":200.76},{"c":200.45,"h":200.5,"l":200.45,"n":2,"o":200.5,"t":"2026-10-05T17:00:00Z","v":2906,"vw":200.451721},{"c":200.39,"h":200.41,"l":200.315,"n":14,"o":200.315,"t":"2026-10-05T17:15:00Z","v":1253,"vw":200.374167},{"c":200.275,"h":200.4,"l":200.175,"n":82,"o":200.385,"t":"2026-10-05T17:30:00Z","v":6551,"vw":200.278091},{"c":200.33,"h":200.475,"l":200.24,"n":63,"o":200.32,"t":"2026-10-05T17:45:00Z","v":5903,"vw":200.358834},{"c":200.57,"h":200.57,"l":200.285,"n":66,"o":200.33,"t":"2026-10-05T18:00:00Z","v":5864,"vw":200.375727},{"c":200.71,"h":200.71,"l":200.45,"n":43,"o":200.58,"t":"2026-10-05T18:15:00Z","v":4860,"vw":200.572128},{"c":201.3,"h":201.3,"l":201.11,"n":4,"o":201.12,"t":"2026-10-05T18:30:00Z","v":508,"vw":201.152},{"c":201.39,"h":201.39,"l":201.39,"n":2,"o":201.39,"t":"2026-10-05T18:45:00Z","v":105,"vw":201.39},{"c":201.36,"h":201.36,"l":201.36,"n":5,"o":201.36,"t":"2026-10-05T19:00:00Z","v":202,"vw":201.36},{"c":201.735,"h":201.735,"l":201.65,"n":7,"o":201.65,"t":"2026-10-05T19:30:00Z","v":290,"vw":201.702433},{"c":201.54,"h":201.8199,"l":201.315,"n":109,"o":201.8199,"t":"2026-10-05T19:45:00Z","v":3973,"vw":201.462212},{"c":201.33,"h":201.33,"l":201.33,"n":4,"o":201.33,"t":"2026-10-05T20:00:00Z","v":2831,"vw":201.33},{"c":202.5,"h":202.5,"l":202.5,"n":22,"o":202.5,"t":"2026-10-06T08:45:00Z","v":256,"vw":202.5},{"c":203.02,"h":204.1,"l":203.02,"n":35,"o":203.24,"t":"2026-10-06T13:30:00Z","v":1216,"vw":203.760677},{"c":203.82,"h":203.82,"l":202.85,"n":13,"o":202.89,"t":"2026-10-06T13:45:00Z","v":761,"vw":203.255728},{"c":202.965,"h":203.18,"l":202.965,"n":7,"o":203.15,"t":"2026-10-06T14:00:00Z","v":762,"vw":203.133276},{"c":202.9,"h":202.92,"l":202.9,"n":6,"o":202.92,"t":"2026-10-06T14:15:00Z","v":365,"vw":202.910278},{"c":202.88,"h":202.88,"l":202.88,"n":1,"o":202.88,"t":"2026-10-06T14:45:00Z","v":225,"vw":202.88},{"c":202.94,"h":202.94,"l":202.94,"n":5,"o":202.94,"t":"2026-10-06T15:15:00Z","v":288,"vw":202.94},{"c":202.64,"h":202.99,"l":202.64,"n":25,"o":202.99,"t":"2026-10-06T15:30:00Z","v":1771,"vw":202.820842},{"c":202.405,"h":202.405,"l":202.405,"n":2,"o":202.405,"t":"2026-10-06T16:00:00Z","v":585,"vw":202.405},{"c":202.11,"h":202.11,"l":202.11,"n":2,"o":202.11,"t":"2026-10-06T16:30:00Z","v":105,"vw":202.11},{"c":201.745,"h":201.745,"l":201.745,"n":1,"o":201.745,"t":"2026-10-06T17:00:00Z","v":125,"vw":201.745},{"c":201.5,"h":201.5,"l":201.5,"n":1,"o":201.5,"t":"2026-10-06T17:15:00Z","v":100,"vw":201.5},{"c":200.75,"h":200.93,"l":200.65,"n":6,"o":200.93,"t":"2026-10-06T18:45:00Z","v":456,"vw":200.77},{"c":200.74,"h":200.74,"l":200.74,"n":5,"o":200.74,"t":"2026-10-06T19:00:00Z","v":334,"vw":200.74},{"c":201,"h":201,"l":200.7,"n":18,"o":200.7,"t":"2026-10-06T19:15:00Z","v":538,"vw":200.858974},{"c":201.51,"h":201.51,"l":201.51,"n":6,"o":201.51,"t":"2026-10-06T19:45:00Z","v":202,"vw":201.51},{"c":201.27,"h":201.27,"l":201.27,"n":7,"o":201.27,"t":"2026-10-06T20:00:00Z","v":460,"vw":201.27},{"c":201.4,"h":201.4,"l":201.4,"n":37,"o":201.4,"t":"2026-10-07T08:15:00Z","v":2562,"vw":201.4},{"c":201,"h":201,"l":201,"n":3,"o":201,"t":"2026-10-07T09:45:00Z","v":102,"vw":201},{"c":200,"h":201.01,"l":200,"n":67,"o":200,"t":"2026-10-07T10:00:00Z","v":2036,"vw":200.341065},{"c":200.05,"h":200.05,"l":199.68,"n":12,"o":199.68,"t":"2026-10-07T13:30:00Z","v":2271,"vw":199.696614},{"c":199.17,"h":199.55,"l":199.17,"n":175,"o":199.55,"t":"2026-10-07T14:00:00Z","v":24633,"vw":199.402961},{"c":199.34,"h":199.475,"l":199.34,"n":4,"o":199.475,"t":"2026-10-07T14:15:00Z","v":540,"vw":199.444318},{"c":198.8775,"h":198.965,"l":198.8775,"n":23,"o":198.965,"t":"2026-10-07T14:30:00Z","v":1472,"vw":198.90257},{"c":198.7,"h":198.85,"l":198.7,"n":30,"o":198.85,"t":"2026-10-07T14:45:00Z","v":1891,"vw":198.813385},{"c":199.03,"h":199.03,"l":199.03,"n":4,"o":199.03,"t":"2026-10-07T15:15:00Z","v":177,"vw":199.03},{"c":199.65,"h":199.65,"l":199.65,"n":2,"o":199.65,"t":"2026-10-07T15:30:00Z","v":135,"vw":199.65},{"c":200.04,"h":200.04,"l":200.03,"n":3,"o":200.03,"t":"2026-10-07T16:00:00Z","v":204,"vw":200.035},{"c":199.7901,"h":199.87,"l":199.7901,"n":4,"o":199.87,"t":"2026-10-07T16:30:00Z","v":418,"vw":199.810535},{"c":199.9252,"h":200.04,"l":199.9252,"n":4,"o":200.04,"t":"2026-10-07T16:45:00Z","v":370,"vw":199.956566},{"c":200.41,"h":200.41,"l":199.97,"n":8,"o":199.97,"t":"2026-10-07T17:00:00Z","v":521,"vw":200.064218},{"c":200.48,"h":200.48,"l":200.48,"n":3,"o":200.48,"t":"2026-10-07T17:15:00Z","v":210,"vw":200.48},{"c":200.2,"h":200.2,"l":200.2,"n":8,"o":200.2,"t":"2026-10-07T17:30:00Z","v":225,"vw":200.2},{"c":200.31,"h":200.31,"l":200.31,"n":1,"o":200.31,"t":"2026-10-07T17:45:00Z","v":100,"vw":200.31},{"c":200.53,"h":200.53,"l":200.53,"n":2,"o":200.53,"t":"2026-10-07T18:00:00Z","v":105,"vw":200.53},{"c":200.43,"h":200.43,"l":200.41,"n":14,"o":200.41,"t":"2026-10-07T18:30:00Z","v":887,"vw":200.413711},{"c":200.88,"h":200.88,"l":200.88,"n":2,"o":200.88,"t":"2026-10-07T19:00:00Z","v":102,"vw":200.88},{"c":200.43,"h":200.51,"l":200.43,"n":4,"o":200.51,"t":"2026-10-07T19:15:00Z","v":453,"vw":200.491735},{"c":200.28,"h":200.28,"l":200.26,"n":11,"o":200.2642,"t":"2026-10-07T19:30:00Z","v":901,"vw":200.26577},{"c":200.25,"h":200.27,"l":200.1001,"n":49,"o":200.12,"t":"2026-10-07T19:45:00Z","v":1759,"vw":200.191456},{"c":199.92,"h":199.92,"l":199.92,"n":5,"o":199.92,"t":"2026-10-07T20:00:00Z","v":233,"vw":199.92},{"c":199.4,"h":200.4,"l":199.4,"n":27,"o":200.01,"t":"2026-10-07T21:15:00Z","v":5597,"vw":199.90941},{"c":200.2,"h":200.2,"l":200.2,"n":5,"o":200.2,"t":"2026-10-07T23:30:00Z","v":890,"vw":200.2},{"c":199.02,"h":199.7,"l":199.02,"n":34,"o":199.7,"t":"2026-10-08T10:00:00Z","v":3421,"vw":199.634215},{"c":199.7,"h":199.7,"l":199.7,"n":31,"o":199.7,"t":"2026-10-08T11:30:00Z","v":2125,"vw":199.7},{"c":199.69,"h":199.69,"l":199.69,"n":19,"o":199.69,"t":"2026-10-08T12:15:00Z","v":717,"vw":199.69},{"c":200.47,"h":200.47,"l":200.47,"n":1,"o":200.47,"t":"2026-10-08T14:00:00Z","v":100,"vw":200.47},{"c":200.34,"h":200.34,"l":200.34,"n":1,"o":200.34,"t":"2026-10-08T14:15:00Z","v":100,"vw":200.34},{"c":199.62,"h":200.08,"l":199.62,"n":9,"o":199.91,"t":"2026-10-08T14:30:00Z","v":660,"vw":199.912157},{"c":199.53,"h":199.61,"l":199.47,"n":9,"o":199.61,"t":"2026-10-08T14:45:00Z","v":705,"vw":199.551948},{"c":198.64,"h":198.77,"l":198.64,"n":7,"o":198.77,"t":"2026-10-08T15:00:00Z","v":338,"vw":198.708095},{"c":198.46,"h":198.5256,"l":198.44,"n":12,"o":198.5256,"t":"2026-10-08T15:15:00Z","v":630,"vw":198.4878},{"c":199.1,"h":199.12,"l":199.1,"n":15,"o":199.12,"t":"2026-10-08T15:45:00Z","v":940,"vw":199.106667},{"c":199.04,"h":199.04,"l":199.04,"n":1,"o":199.04,"t":"2026-10-08T16:00:00Z","v":100,"vw":199.04},{"c":199.56,"h":200.07,"l":198.91,"n":38,"o":198.91,"t":"2026-10-08T16:15:00Z","v":2573,"vw":199.637434},{"c":199.23,"h":199.49,"l":199.23,"n":18,"o":199.49,"t":"2026-10-08T16:30:00Z","v":1330,"vw":199.279028},{"c":199.305,"h":199.31,"l":198.7337,"n":57,"o":198.7337,"t":"2026-10-08T16:45:00Z","v":4358,"vw":199.091247},{"c":199.55,"h":199.55,"l":199.13,"n":19,"o":199.22,"t":"2026-10-08T17:00:00Z","v":1565,"vw":199.295976},{"c":200,"h":200.48,"l":199.99,"n":16,"o":200.27,"t":"2026-10-08T17:15:00Z","v":907,"vw":200.234423},{"c":200.15,"h":200.15,"l":199.93,"n":7,"o":199.93,"t":"2026-10-08T17:30:00Z","v":426,"vw":200.040173},{"c":199.56,"h":199.97,"l":199.56,"n":3,"o":199.96,"t":"2026-10-08T17:45:00Z","v":400,"vw":199.7625},{"c":199.62,"h":199.62,"l":199.62,"n":2,"o":199.62,"t":"2026-10-08T18:00:00Z","v":103,"vw":199.62},{"c":200.37,"h":200.37,"l":199.997,"n":11,"o":200.02,"t":"2026-10-08T18:15:00Z","v":661,"vw":200.069559},{"c":200.12,"h":200.12,"l":200.12,"n":1,"o":200.12,"t":"2026-10-08T18:30:00Z","v":100,"vw":200.12},{"c":200.31,"h":200.31,"l":200.31,"n":3,"o":200.31,"t":"2026-10-08T19:00:00Z","v":106,"vw":200.31},{"c":201.252,"h":201.252,"l":200.95,"n":157,"o":200.95,"t":"2026-10-08T19:30:00Z","v":10785,"vw":201.018344},{"c":201.78,"h":202.1,"l":201.4,"n":311,"o":201.4,"t":"2026-10-08T19:45:00Z","v":10510,"vw":201.833122},{"c":201.5,"h":202.2,"l":201.5,"n":32,"o":202.2,"t":"2026-10-08T20:15:00Z","v":969,"vw":202.1125},{"c":200.67,"h":200.67,"l":200.67,"n":5,"o":200.67,"t":"2026-10-08T20:30:00Z","v":209,"vw":200.67},{"c":201.4,"h":201.4,"l":201.4,"n":1,"o":201.4,"t":"2026-10-08T22:30:00Z","v":141,"vw":201.4},{"c":201.7,"h":201.7,"l":201.7,"n":6,"o":201.7,"t":"2026-10-09T08:30:00Z","v":1784,"vw":201.7},{"c":202.74,"h":202.74,"l":201.9,"n":26,"o":201.9,"t":"2026-10-09T12:45:00Z","v":1802,"vw":201.951502},{"c":203.435,"h":203.435,"l":202.941,"n":8,"o":202.941,"t":"2026-10-09T13:30:00Z","v":327,"vw":203.188},{"c":203.1138,"h":203.35,"l":203.1138,"n":6,"o":203.35,"t":"2026-10-09T14:00:00Z","v":2339,"vw":203.166594},{"c":203.475,"h":203.475,"l":203.475,"n":1,"o":203.475,"t":"2026-10-09T14:15:00Z","v":100,"vw":203.475},{"c":203.67,"h":203.67,"l":203.67,"n":1,"o":203.67,"t":"2026-10-09T14:30:00Z","v":100,"vw":203.67},{"c":203.4,"h":203.415,"l":203.36,"n":14,"o":203.415,"t":"2026-10-09T14:45:00Z","v":666,"vw":203.3875},{"c":202.96,"h":203.43,"l":202.96,"n":8,"o":203.43,"t":"2026-10-09T15:00:00Z","v":4866,"vw":203.388486},{"c":203.88,"h":203.88,"l":203.66,"n":10,"o":203.66,"t":"2026-10-09T15:15:00Z","v":69909,"vw":203.660983},{"c":203.78,"h":203.8851,"l":203.78,"n":29,"o":203.8851,"t":"2026-10-09T15:30:00Z","v":1816,"vw":203.867005},{"c":203.86,"h":203.86,"l":203.6,"n":19,"o":203.6,"t":"2026-10-09T15:45:00Z","v":1126,"vw":203.733},{"c":203.91,"h":203.91,"l":203.91,"n":2,"o":203.91,"t":"2026-10-09T16:00:00Z","v":180,"vw":203.91},{"c":203.885,"h":203.885,"l":203.66,"n":18,"o":203.71,"t":"2026-10-09T16:15:00Z","v":1417,"vw":203.755526},{"c":203.6601,"h":203.9,"l":203.61,"n":21,"o":203.9,"t":"2026-10-09T16:30:00Z","v":2210,"vw":203.680293},{"c":204,"h":204,"l":204,"n":3,"o":204,"t":"2026-10-09T16:45:00Z","v":190,"vw":204},{"c":203.665,"h":203.82,"l":203.665,"n":12,"o":203.79,"t":"2026-10-09T17:00:00Z","v":1090,"vw":203.741203},{"c":203.7,"h":203.755,"l":203.52,"n":16,"o":203.52,"t":"2026-10-09T17:15:00Z","v":832,"vw":203.65375},{"c":203.64,"h":203.87,"l":203.64,"n":9,"o":203.87,"t":"2026-10-09T17:30:00Z","v":831,"vw":203.762233},{"c":204.095,"h":204.12,"l":203.86,"n":29,"o":203.86,"t":"2026-10-09T17:45:00Z","v":1003,"vw":203.974375},{"c":203.98,"h":204.11,"l":203.94,"n":22,"o":204.11,"t":"2026-10-09T18:00:00Z","v":1112,"vw":203.991111},{"c":204,"h":204.07,"l":203.9,"n":21,"o":203.9,"t":"2026-10-09T18:15:00Z","v":1010,"vw":203.9975},{"c":204.19,"h":204.19,"l":203.94,"n":21,"o":203.94,"t":"2026-10-09T18:30:00Z","v":835,"vw":204.071429},{"c":204.31,"h":204.49,"l":204.14,"n":24,"o":204.14,"t":"2026-10-09T18:45:00Z","v":853,"vw":204.315},{"c":204.37,"h":204.47,"l":204.21,"n":23,"o":204.26,"t":"2026-10-09T19:00:00Z","v":1561,"vw":204.361786},{"c":204.32,"h":204.395,"l":204.23,"n":24,"o":204.285,"t":"2026-10-09T19:15:00Z","v":1584,"vw":204.300172},{"c":204.415,"h":204.415,"l":204.13,"n":41,"o":204.205,"t":"2026-10-09T19:30:00Z","v":2833,"vw":204.274188},{"c":204.76,"h":204.81,"l":204.33,"n":90,"o":204.4799,"t":"2026-10-09T19:45:00Z","v":5644,"vw":204.647605},{"c":204.65,"h":204.65,"l":204.65,"n":5,"o":204.65,"t":"2026-10-09T20:00:00Z","v":456,"vw":204.65},{"c":205,"h":205,"l":205,"n":3,"o":205,"t":"2026-10-09T23:15:00Z","v":102,"vw":205},{"c":206.76,"h":207.25,"l":205.98,"n":50,"o":205.98,"t":"2026-10-12T13:30:00Z","v":1697,"vw":206.553164},{"c":205.05,"h":205.05,"l":205.05,"n":5,"o":205.05,"t":"2026-10-12T13:45:00Z","v":551,"vw":205.05},{"c":204.7,"h":204.71,"l":204.7,"n":58,"o":204.71,"t":"2026-10-12T14:00:00Z","v":3006,"vw":204.701667},{"c":204.55,"h":204.55,"l":204.28,"n":6,"o":204.28,"t":"2026-10-12T14:30:00Z","v":281,"vw":204.444118},{"c":204.6,"h":204.6,"l":204.6,"n":4,"o":204.6,"t":"2026-10-12T14:45:00Z","v":103,"vw":204.6},{"c":204.46,"h":204.47,"l":204.46,"n":9,"o":204.47,"t":"2026-10-12T15:00:00Z","v":279,"vw":204.465},{"c":204.3192,"h":204.485,"l":204.238,"n":14,"o":204.485,"t":"2026-10-12T15:30:00Z","v":1361,"vw":204.3165},{"c":204.08,"h":204.08,"l":204.08,"n":4,"o":204.08,"t":"2026-10-12T15:45:00Z","v":114,"vw":204.08},{"c":203.92,"h":204.09,"l":203.83,"n":115,"o":204.09,"t":"2026-10-12T16:00:00Z","v":1238,"vw":203.980758},{"c":203.805,"h":203.96,"l":203.805,"n":19,"o":203.96,"t":"2026-10-12T16:15:00Z","v":1224,"vw":203.924898},{"c":203.92,"h":204.04,"l":203.92,"n":7,"o":204.04,"t":"2026-10-12T16:30:00Z","v":331,"vw":203.96},{"c":203.78,"h":203.78,"l":203.78,"n":9,"o":203.78,"t":"2026-10-12T16:45:00Z","v":338,"vw":203.78},{"c":203.87,"h":203.88,"l":203.87,"n":6,"o":203.88,"t":"2026-10-12T17:00:00Z","v":268,"vw":203.874},{"c":203.92,"h":203.92,"l":203.92,"n":1,"o":203.92,"t":"2026-10-12T17:15:00Z","v":100,"vw":203.92},{"c":204.04,"h":204.04,"l":204.04,"n":4,"o":204.04,"t":"2026-10-12T18:00:00Z","v":212,"vw":204.04},{"c":203.69,"h":203.69,"l":203.69,"n":15,"o":203.69,"t":"2026-10-12T18:15:00Z","v":667,"vw":203.69},{"c":203.52,"h":203.64,"l":203.52,"n":11,"o":203.64,"t":"2026-10-12T18:30:00Z","v":542,"vw":203.5975},{"c":203.62,"h":203.63,"l":203.62,"n":7,"o":203.63,"t":"2026-10-12T18:45:00Z","v":295,"vw":203.625},{"c":203.68,"h":203.68,"l":203.68,"n":2,"o":203.68,"t":"2026-10-12T19:00:00Z","v":110,"vw":203.68},{"c":203.31,"h":203.35,"l":203.27,"n":32,"o":203.27,"t":"2026-10-12T19:45:00Z","v":989,"vw":203.302698},{"c":203.31,"h":203.31,"l":203.31,"n":4,"o":203.31,"t":"2026-10-12T20:00:00Z","v":393,"vw":203.31},{"c":202.76,"h":203.61,"l":202.76,"n":93,"o":203.3,"t":"2026-10-12T21:45:00Z","v":3795,"vw":203.262018},{"c":203.25,"h":203.25,"l":203.25,"n":5,"o":203.25,"t":"2026-10-12T22:00:00Z","v":858,"vw":203.25},{"c":203.4,"h":203.4,"l":203.4,"n":16,"o":203.4,"t":"2026-10-13T10:30:00Z","v":3051,"vw":203.4},{"c":203.35,"h":203.35,"l":203.35,"n":1,"o":203.35,"t":"2026-10-13T12:15:00Z","v":100,"vw":203.35},{"c":203.31,"h":203.31,"l":203.31,"n":1,"o":203.31,"t":"2026-10-13T12:30:00Z","v":275,"vw":203.31},{"c":206.35,"h":206.35,"l":202.4,"n":32,"o":202.4,"t":"2026-10-13T13:30:00Z","v":5693,"vw":202.966126},{"c":205.02,"h":206.05,"l":205.02,"n":33,"o":206.05,"t":"2026-10-13T13:45:00Z","v":2244,"vw":205.575},{"c":204.99,"h":205.13,"l":204.93,"n":49,"o":205.13,"t":"2026-10-13T14:00:00Z","v":2221,"vw":205.016563},{"c":205.07,"h":205.09,"l":204.835,"n":53,"o":205.09,"t":"2026-10-13T14:15:00Z","v":3384,"vw":204.979156},{"c":204.39,"h":204.39,"l":204.08,"n":9,"o":204.08,"t":"2026-10-13T14:30:00Z","v":345,"vw":204.235},{"c":203.825,"h":203.825,"l":203.825,"n":5,"o":203.825,"t":"2026-10-13T14:45:00Z","v":179,"vw":203.825},{"c":204.46,"h":204.46,"l":204.01,"n":6,"o":204.01,"t":"2026-10-13T15:00:00Z","v":342,"vw":204.235},{"c":204.48,"h":204.685,"l":204.48,"n":12,"o":204.68,"t":"2026-10-13T15:15:00Z","v":2874,"vw":204.604048},{"c":204.2,"h":204.515,"l":204.2,"n":22,"o":204.515,"t":"2026-10-13T15:30:00Z","v":880,"vw":204.441983},{"c":204.11,"h":204.11,"l":204.11,"n":3,"o":204.11,"t":"2026-10-13T16:00:00Z","v":172,"vw":204.11},{"c":204.58,"h":204.58,"l":204.5442,"n":3,"o":204.5442,"t":"2026-10-13T16:15:00Z","v":461,"vw":204.552156},{"c":204.53,"h":204.53,"l":204.53,"n":3,"o":204.53,"t":"2026-10-13T16:30:00Z","v":235,"vw":204.53},{"c":203.98,"h":204.09,"l":203.98,"n":24,"o":204.09,"t":"2026-10-13T16:45:00Z","v":1162,"vw":204.006667},{"c":203.9731,"h":203.9731,"l":203.9731,"n":4,"o":203.9731,"t":"2026-10-13T17:00:00Z","v":340,"vw":203.9731},{"c":203.805,"h":203.805,"l":203.805,"n":3,"o":203.805,"t":"2026-10-13T17:15:00Z","v":281,"vw":203.805},{"c":204.19,"h":204.19,"l":204.19,"n":4,"o":204.19,"t":"2026-10-13T17:45:00Z","v":198,"vw":204.19},{"c":204.4601,"h":204.66,"l":204.275,"n":16,"o":204.42,"t":"2026-10-13T18:00:00Z","v":1128,"vw":204.419556},{"c":204.42,"h":204.46,"l":204.25,"n":28,"o":204.46,"t":"2026-10-13T18:15:00Z","v":980,"vw":204.375714},{"c":204.33,"h":204.38,"l":204.24,"n":13,"o":204.38,"t":"2026-10-13T18:30:00Z","v":772,"vw":204.294286},{"c":204.66,"h":204.78,"l":204.32,"n":24,"o":204.33,"t":"2026-10-13T18:45:00Z","v":1022,"vw":204.5675},{"c":204.5,"h":204.71,"l":204.385,"n":22,"o":204.71,"t":"2026-10-13T19:00:00Z","v":1247,"vw":204.5265},{"c":204.15,"h":204.36,"l":204.15,"n":39,"o":204.33,"t":"2026-10-13T19:15:00Z","v":1726,"vw":204.254657},{"c":204.26,"h":204.44,"l":204.2,"n":40,"o":204.2,"t":"2026-10-13T19:30:00Z","v":1995,"vw":204.293333},{"c":203.36,"h":204.1,"l":203.32,"n":107,"o":204.1,"t":"2026-10-13T19:45:00Z","v":4754,"vw":203.608867},{"c":203.42,"h":203.42,"l":203.42,"n":5,"o":203.42,"t":"2026-10-13T20:00:00Z","v":829,"vw":203.42},{"c":203.4,"h":203.4,"l":203.4,"n":24,"o":203.4,"t":"2026-10-13T20:30:00Z","v":1003,"vw":203.4},{"c":203.61,"h":203.61,"l":202.9,"n":25,"o":202.9,"t":"2026-10-13T22:15:00Z","v":1498,"vw":203.301234},{"c":203.3,"h":203.3,"l":203.3,"n":6,"o":203.3,"t":"2026-10-13T22:45:00Z","v":361,"vw":203.3},{"c":201.43,"h":201.43,"l":200.52,"n":15,"o":200.52,"t":"2026-10-14T13:30:00Z","v":552,"vw":200.831682},{"c":201.21,"h":202.73,"l":200.88,"n":28,"o":202.73,"t":"2026-10-14T13:45:00Z","v":2378,"vw":202.258003},{"c":200.33,"h":200.42,"l":200.2,"n":19,"o":200.4,"t":"2026-10-14T14:00:00Z","v":1247,"vw":200.332646},{"c":200.56,"h":200.56,"l":200.43,"n":5,"o":200.43,"t":"2026-10-14T14:15:00Z","v":398,"vw":200.48664},{"c":200.15,"h":200.39,"l":200.08,"n":34,"o":200.1,"t":"2026-10-14T14:30:00Z","v":1900,"vw":200.223921},{"c":200.1,"h":200.27,"l":200.1,"n":17,"o":200.27,"t":"2026-10-14T14:45:00Z","v":3205,"vw":200.108349},{"c":199.12,"h":200.0615,"l":199.08,"n":24,"o":200.0615,"t":"2026-10-14T15:00:00Z","v":1145,"vw":199.432503},{"c":199.28,"h":199.28,"l":199.1475,"n":4,"o":199.1475,"t":"2026-10-14T15:15:00Z","v":339,"vw":199.21375},{"c":198.52,"h":198.58,"l":198.52,"n":19,"o":198.57,"t":"2026-10-14T15:30:00Z","v":510,"vw":198.556667},{"c":198.56,"h":198.56,"l":198.56,"n":3,"o":198.56,"t":"2026-10-14T15:45:00Z","v":108,"vw":198.56},{"c":198.365,"h":198.365,"l":198.365,"n":2,"o":198.365,"t":"2026-10-14T16:15:00Z","v":104,"vw":198.365},{"c":198.54,"h":198.54,"l":198.54,"n":2,"o":198.54,"t":"2026-10-14T16:30:00Z","v":505,"vw":198.54},{"c":198.325,"h":199,"l":198.325,"n":7,"o":198.9,"t":"2026-10-14T16:45:00Z","v":304,"vw":198.741667},{"c":198.1951,"h":198.55,"l":198.1951,"n":15,"o":198.55,"t":"2026-10-14T17:00:00Z","v":577,"vw":198.318775},{"c":197.6733,"h":198.14,"l":197.6733,"n":18,"o":198.14,"t":"2026-10-14T17:15:00Z","v":1680,"vw":197.750117},{"c":197.44,"h":197.45,"l":197.44,"n":15,"o":197.45,"t":"2026-10-14T17:30:00Z","v":990,"vw":197.445},{"c":197.46,"h":197.46,"l":197.43,"n":9,"o":197.43,"t":"2026-10-14T17:45:00Z","v":705,"vw":197.444286},{"c":197.5,"h":197.5,"l":197.28,"n":5,"o":197.28,"t":"2026-10-14T18:00:00Z","v":852,"vw":197.350588},{"c":197.555,"h":197.77,"l":197.555,"n":4,"o":197.77,"t":"2026-10-14T18:15:00Z","v":277,"vw":197.691818},{"c":197.43,"h":197.43,"l":197.43,"n":2,"o":197.43,"t":"2026-10-14T18:30:00Z","v":101,"vw":197.43},{"c":197.2,"h":197.2,"l":197.06,"n":13,"o":197.06,"t":"2026-10-14T19:00:00Z","v":217,"vw":197.13},{"c":197.865,"h":197.865,"l":197.225,"n":16,"o":197.225,"t":"2026-10-14T19:15:00Z","v":934,"vw":197.71875},{"c":197.935,"h":197.935,"l":197.8933,"n":18,"o":197.915,"t":"2026-10-14T19:30:00Z","v":596,"vw":197.914433},{"c":198.3,"h":198.31,"l":197.74,"n":64,"o":197.875,"t":"2026-10-14T19:45:00Z","v":4117,"vw":197.922757},{"c":197.92,"h":197.92,"l":197.92,"n":4,"o":197.92,"t":"2026-10-14T20:00:00Z","v":686,"vw":197.92},{"c":198.99,"h":199.42,"l":196.31,"n":197,"o":196.31,"t":"2026-10-15T13:30:00Z","v":8118,"vw":198.087045},{"c":198.92,"h":199.28,"l":198.23,"n":134,"o":198.8,"t":"2026-10-15T13:45:00Z","v":6932,"vw":198.715131},{"c":201.63,"h":201.63,"l":199.18,"n":137,"o":199.19,"t":"2026-10-15T14:00:00Z","v":8475,"vw":200.321123},{"c":200.72,"h":201.76,"l":200.38,"n":54,"o":201.65,"t":"2026-10-15T14:15:00Z","v":3030,"vw":201.00013},{"c":201.16,"h":201.16,"l":200.77,"n":11,"o":200.77,"t":"2026-10-15T14:30:00Z","v":653,"vw":200.98},{"c":201.24,"h":201.24,"l":200.83,"n":13,"o":201.14,"t":"2026-10-15T14:45:00Z","v":857,"vw":201.115556},{"c":202.77,"h":202.97,"l":202.77,"n":11,"o":202.97,"t":"2026-10-15T15:15:00Z","v":5206,"vw":202.773953},{"c":202.9,"h":202.9,"l":202.9,"n":4,"o":202.9,"t":"2026-10-15T15:30:00Z","v":132,"vw":202.9},{"c":203.06,"h":203.08,"l":203.05,"n":11,"o":203.05,"t":"2026-10-15T15:45:00Z","v":611,"vw":203.061687},{"c":202.33,"h":202.33,"l":202.33,"n":1,"o":202.33,"t":"2026-10-15T16:00:00Z","v":100,"vw":202.33},{"c":202.455,"h":202.5399,"l":202.44,"n":11,"o":202.5399,"t":"2026-10-15T16:15:00Z","v":1037,"vw":202.466863},{"c":202.97,"h":202.97,"l":202.485,"n":7,"o":202.535,"t":"2026-10-15T16:30:00Z","v":767,"vw":202.645},{"c":203.08,"h":203.08,"l":203.08,"n":1,"o":203.08,"t":"2026-10-15T16:45:00Z","v":100,"vw":203.08},{"c":203.075,"h":203.075,"l":203.02,"n":12,"o":203.02,"t":"2026-10-15T17:00:00Z","v":476,"vw":203.04125},{"c":202.84,"h":202.84,"l":202.84,"n":8,"o":202.84,"t":"2026-10-15T17:15:00Z","v":124,"vw":202.84},{"c":203.15,"h":203.15,"l":203.15,"n":2,"o":203.15,"t":"2026-10-15T17:30:00Z","v":219,"vw":203.15},{"c":203.28,"h":203.28,"l":203.28,"n":3,"o":203.28,"t":"2026-10-15T17:45:00Z","v":102,"vw":203.28},{"c":203.5,"h":203.5,"l":203.5,"n":3,"o":203.5,"t":"2026-10-15T18:45:00Z","v":308,"vw":203.5},{"c":204.88,"h":204.88,"l":204.59,"n":24,"o":204.59,"t":"2026-10-15T19:15:00Z","v":710,"vw":204.753201},{"c":205.15,"h":205.15,"l":204.77,"n":36,"o":204.77,"t":"2026-10-15T19:30:00Z","v":1825,"vw":204.874464},{"c":205.6799,"h":205.6799,"l":205.42,"n":37,"o":205.52,"t":"2026-10-15T19:45:00Z","v":2916,"vw":205.61875},{"c":205.52,"h":205.52,"l":205.52,"n":6,"o":205.52,"t":"2026-10-15T20:00:00Z","v":400,"vw":205.52},{"c":205.095,"h":207.6075,"l":205.095,"n":208,"o":206.43,"t":"2026-10-16T13:30:00Z","v":18385,"vw":207.262465},{"c":204.545,"h":204.82,"l":204.37,"n":21,"o":204.82,"t":"2026-10-16T13:45:00Z","v":1007,"vw":204.55375},{"c":202.3975,"h":203.89,"l":202,"n":186,"o":203.85,"t":"2026-10-16T14:00:00Z","v":11449,"vw":202.954689},{"c":201.005,"h":202.89,"l":201.005,"n":66,"o":202.74,"t":"2026-10-16T14:15:00Z","v":4464,"vw":201.727863},{"c":201.57,"h":201.6,"l":200.23,"n":148,"o":201.07,"t":"2026-10-16T14:30:00Z","v":7711,"vw":201.006186},{"c":201.03,"h":202.41,"l":201.03,"n":42,"o":201.99,"t":"2026-10-16T14:45:00Z","v":2181,"vw":201.861943},{"c":199.47,"h":200.74,"l":198.92,"n":138,"o":200.74,"t":"2026-10-16T15:00:00Z","v":7249,"vw":199.33577},{"c":199.05,"h":199.38,"l":198.87,"n":37,"o":199.35,"t":"2026-10-16T15:15:00Z","v":1558,"vw":199.071854},{"c":199.32,"h":199.32,"l":199.19,"n":9,"o":199.19,"t":"2026-10-16T15:30:00Z","v":216,"vw":199.2575},{"c":198.82,"h":199.35,"l":198.59,"n":7,"o":199.35,"t":"2026-10-16T15:45:00Z","v":366,"vw":198.93696},{"c":198.86,"h":198.86,"l":198.15,"n":9,"o":198.15,"t":"2026-10-16T16:00:00Z","v":704,"vw":198.710526},{"c":198.38,"h":198.53,"l":198.14,"n":32,"o":198.43,"t":"2026-10-16T16:15:00Z","v":2932,"vw":198.383019},{"c":198.51,"h":198.51,"l":198.25,"n":5,"o":198.25,"t":"2026-10-16T16:30:00Z","v":275,"vw":198.387934},{"c":197.84,"h":198.6,"l":197.84,"n":29,"o":198.56,"t":"2026-10-16T16:45:00Z","v":2670,"vw":198.119381},{"c":197,"h":198.39,"l":197,"n":13,"o":198.3,"t":"2026-10-16T17:00:00Z","v":1552,"vw":197.622685},{"c":196.95,"h":196.95,"l":196.95,"n":5,"o":196.95,"t":"2026-10-16T17:15:00Z","v":116,"vw":196.95},{"c":197.62,"h":198.01,"l":197.55,"n":23,"o":197.55,"t":"2026-10-16T17:30:00Z","v":83724,"vw":197.620529},{"c":197.0651,"h":197.3,"l":197.0651,"n":5,"o":197.3,"t":"2026-10-16T17:45:00Z","v":581,"vw":197.145512},{"c":197.42,"h":197.42,"l":196.71,"n":20,"o":196.83,"t":"2026-10-16T18:00:00Z","v":1324,"vw":197.077252},{"c":197.04,"h":197.04,"l":197.04,"n":8,"o":197.04,"t":"2026-10-16T18:30:00Z","v":254,"vw":197.04},{"c":197.01,"h":197.25,"l":196.9,"n":14,"o":197.25,"t":"2026-10-16T18:45:00Z","v":1699,"vw":197.122792},{"c":196.7,"h":197.015,"l":196.7,"n":29,"o":197.015,"t":"2026-10-16T19:00:00Z","v":2736,"vw":196.95525},{"c":197.805,"h":197.805,"l":197.11,"n":18,"o":197.11,"t":"2026-10-16T19:15:00Z","v":1282,"vw":197.621676},{"c":197.08,"h":197.53,"l":196.9701,"n":52,"o":197.53,"t":"2026-10-16T19:30:00Z","v":3878,"vw":197.062621},{"c":197.91,"h":198.06,"l":197.13,"n":95,"o":197.13,"t":"2026-10-16T19:45:00Z","v":4068,"vw":197.567292},{"c":198.17,"h":198.17,"l":198.17,"n":5,"o":198.17,"t":"2026-10-16T20:00:00Z","v":850,"vw":198.17},{"c":198.51,"h":198.51,"l":198.51,"n":36,"o":198.51,"t":"2026-10-19T10:15:00Z","v":1712,"vw":198.51},{"c":199.19,"h":199.19,"l":198.51,"n":23,"o":198.51,"t":"2026-10-19T10:30:00Z","v":941,"vw":198.971596},{"c":198.51,"h":198.51,"l":198.51,"n":6,"o":198.51,"t":"2026-10-19T12:15:00Z","v":123,"vw":198.51},{"c":198.45,"h":198.82,"l":197.77,"n":20,"o":198.82,"t":"2026-10-19T13:30:00Z","v":1671,"vw":198.367355},{"c":199.56,"h":199.56,"l":199.5,"n":2,"o":199.5,"t":"2026-10-19T14:15:00Z","v":200,"vw":199.53},{"c":199.3,"h":199.3,"l":199.3,"n":2,"o":199.3,"t":"2026-10-19T14:30:00Z","v":141,"vw":199.3},{"c":200.79,"h":200.79,"l":200.62,"n":4,"o":200.62,"t":"2026-10-19T15:15:00Z","v":303,"vw":200.676667},{"c":201.14,"h":201.14,"l":200.805,"n":6,"o":200.805,"t":"2026-10-19T15:30:00Z","v":303,"vw":200.9725},{"c":201.06,"h":201.06,"l":200.945,"n":11,"o":200.945,"t":"2026-10-19T15:45:00Z","v":606,"vw":200.986667},{"c":200.9,"h":201.01,"l":200.78,"n":14,"o":200.79,"t":"2026-10-19T16:00:00Z","v":592,"vw":200.862089},{"c":200.9099,"h":200.9099,"l":200.67,"n":5,"o":200.67,"t":"2026-10-19T16:15:00Z","v":1013,"vw":200.883421},{"c":200.745,"h":200.745,"l":200.745,"n":2,"o":200.745,"t":"2026-10-19T17:00:00Z","v":102,"vw":200.745},{"c":201.34,"h":201.34,"l":201.335,"n":9,"o":201.335,"t":"2026-10-19T17:15:00Z","v":850,"vw":201.336152},{"c":201.22,"h":201.22,"l":201.22,"n":2,"o":201.22,"t":"2026-10-19T18:00:00Z","v":109,"vw":201.22},{"c":200.93,"h":200.93,"l":200.93,"n":2,"o":200.93,"t":"2026-10-19T18:15:00Z","v":201,"vw":200.93},{"c":201.04,"h":201.17,"l":201.04,"n":3,"o":201.15,"t":"2026-10-19T18:30:00Z","v":350,"vw":201.124286},{"c":201.21,"h":201.4179,"l":201.21,"n":8,"o":201.4179,"t":"2026-10-19T18:45:00Z","v":685,"vw":201.295399},{"c":201.39,"h":201.39,"l":201.39,"n":2,"o":201.39,"t":"2026-10-19T19:00:00Z","v":103,"vw":201.39},{"c":201.65,"h":201.65,"l":201.65,"n":3,"o":201.65,"t":"2026-10-19T19:30:00Z","v":251,"vw":201.65},{"c":201.05,"h":201.66,"l":201,"n":22,"o":201.66,"t":"2026-10-19T19:45:00Z","v":1520,"vw":201.495737},{"c":201,"h":201,"l":201,"n":3,"o":201,"t":"2026-10-19T20:00:00Z","v":341,"vw":201},{"c":200.75,"h":201.99,"l":200.75,"n":33,"o":201.99,"t":"2026-10-20T08:30:00Z","v":1367,"vw":201.37},{"c":201.3,"h":201.3,"l":201.3,"n":3,"o":201.3,"t":"2026-10-20T08:45:00Z","v":271,"vw":201.3},{"c":201.38,"h":201.39,"l":201.38,"n":5,"o":201.38,"t":"2026-10-20T10:45:00Z","v":790,"vw":201.385658},{"c":200,"h":200,"l":200,"n":1,"o":200,"t":"2026-10-20T13:15:00Z","v":100,"vw":200},{"c":202.87,"h":203.125,"l":201.93,"n":32,"o":201.93,"t":"2026-10-20T13:30:00Z","v":2277,"vw":202.478366},{"c":205.55,"h":205.55,"l":204.61,"n":78,"o":205.03,"t":"2026-10-20T13:45:00Z","v":4279,"vw":205.136766},{"c":205.02,"h":205.74,"l":204.94,"n":16,"o":205.375,"t":"2026-10-20T14:00:00Z","v":981,"vw":205.318878},{"c":205.505,"h":205.505,"l":205.33,"n":4,"o":205.33,"t":"2026-10-20T14:15:00Z","v":202,"vw":205.4175},{"c":205.75,"h":205.75,"l":205.75,"n":4,"o":205.75,"t":"2026-10-20T14:30:00Z","v":212,"vw":205.75},{"c":205.58,"h":205.59,"l":205.58,"n":12,"o":205.59,"t":"2026-10-20T15:00:00Z","v":652,"vw":205.585},{"c":205.76,"h":206.28,"l":205.76,"n":15,"o":206.28,"t":"2026-10-20T15:15:00Z","v":902,"vw":206.020536},{"c":206.01,"h":206.01,"l":205.55,"n":28,"o":205.65,"t":"2026-10-20T15:30:00Z","v":2085,"vw":205.677754},{"c":206.06,"h":206.06,"l":206.06,"n":1,"o":206.06,"t":"2026-10-20T16:00:00Z","v":100,"vw":206.06},{"c":206.06,"h":206.06,"l":206,"n":6,"o":206,"t":"2026-10-20T16:15:00Z","v":602,"vw":206.035573},{"c":206.56,"h":206.56,"l":206.35,"n":10,"o":206.5599,"t":"2026-10-20T16:30:00Z","v":583,"vw":206.496525},{"c":206.65,"h":206.83,"l":206.65,"n":5,"o":206.83,"t":"2026-10-20T16:45:00Z","v":304,"vw":206.722},{"c":206.7453,"h":206.7453,"l":206.7453,"n":1,"o":206.7453,"t":"2026-10-20T17:00:00Z","v":150,"vw":206.7453},{"c":207.13,"h":207.13,"l":207.05,"n":5,"o":207.05,"t":"2026-10-20T17:15:00Z","v":404,"vw":207.0925},{"c":207.1901,"h":207.265,"l":207.1901,"n":4,"o":207.255,"t":"2026-10-20T17:30:00Z","v":515,"vw":207.23391},{"c":207.17,"h":207.18,"l":207.17,"n":7,"o":207.18,"t":"2026-10-20T17:45:00Z","v":217,"vw":207.175},{"c":207.45,"h":207.45,"l":207.45,"n":3,"o":207.45,"t":"2026-10-20T18:00:00Z","v":253,"vw":207.45},{"c":206.97,"h":206.97,"l":206.92,"n":9,"o":206.93,"t":"2026-10-20T18:45:00Z","v":1016,"vw":206.927177},{"c":207.09,"h":207.09,"l":206.84,"n":32,"o":207.055,"t":"2026-10-20T19:30:00Z","v":1126,"vw":206.995278},{"c":207.12,"h":207.12,"l":206.975,"n":59,"o":207,"t":"2026-10-20T19:45:00Z","v":1614,"vw":207.05247},{"c":206.82,"h":206.82,"l":206.82,"n":3,"o":206.82,"t":"2026-10-20T20:00:00Z","v":438,"vw":206.82},{"c":208.45,"h":208.45,"l":208.45,"n":1,"o":208.45,"t":"2026-10-21T10:00:00Z","v":100,"vw":208.45},{"c":207,"h":207,"l":206.05,"n":43,"o":206.05,"t":"2026-10-21T10:15:00Z","v":1958,"vw":206.7625},{"c":207.6,"h":207.6,"l":207.6,"n":2,"o":207.6,"t":"2026-10-21T11:45:00Z","v":138,"vw":207.6},{"c":207.52,"h":207.52,"l":206.35,"n":12,"o":206.35,"t":"2026-10-21T12:45:00Z","v":747,"vw":207.028403},{"c":207.45,"h":207.45,"l":207.45,"n":160,"o":207.45,"t":"2026-10-21T13:15:00Z","v":845,"vw":207.45},{"c":209.495,"h":209.495,"l":207.23,"n":407,"o":207.88,"t":"2026-10-21T13:30:00Z","v":61768,"vw":207.778566},{"c":209.02,"h":209.55,"l":209.02,"n":45,"o":209.14,"t":"2026-10-21T13:45:00Z","v":1783,"vw":209.222258},{"c":208.8899,"h":208.8899,"l":208.8899,"n":1,"o":208.8899,"t":"2026-10-21T14:00:00Z","v":255,"vw":208.8899},{"c":210.1,"h":210.34,"l":209.94,"n":27,"o":209.95,"t":"2026-10-21T14:15:00Z","v":1240,"vw":210.133402},{"c":210.45,"h":210.45,"l":210.035,"n":13,"o":210.035,"t":"2026-10-21T14:30:00Z","v":492,"vw":210.283791},{"c":210.6,"h":210.81,"l":210.6,"n":7,"o":210.81,"t":"2026-10-21T14:45:00Z","v":373,"vw":210.661765},{"c":210.6983,"h":210.6983,"l":210.59,"n":4,"o":210.59,"t":"2026-10-21T15:30:00Z","v":354,"vw":210.64415},{"c":211.04,"h":211.045,"l":210.85,"n":13,"o":210.85,"t":"2026-10-21T15:45:00Z","v":1556,"vw":210.974117},{"c":210.775,"h":210.84,"l":210.665,"n":28,"o":210.84,"t":"2026-10-21T16:00:00Z","v":978,"vw":210.758998},{"c":210.665,"h":210.665,"l":210.505,"n":6,"o":210.545,"t":"2026-10-21T16:15:00Z","v":1090,"vw":210.634774},{"c":211.0114,"h":211.165,"l":211.0114,"n":4,"o":211.165,"t":"2026-10-21T16:45:00Z","v":2364,"vw":211.150934},{"c":211.045,"h":211.045,"l":211.045,"n":2,"o":211.045,"t":"2026-10-21T17:15:00Z","v":353,"vw":211.045},{"c":210.985,"h":210.985,"l":210.985,"n":6,"o":210.985,"t":"2026-10-21T17:45:00Z","v":300,"vw":210.985},{"c":211.185,"h":211.185,"l":211.06,"n":10,"o":211.06,"t":"2026-10-21T18:00:00Z","v":542,"vw":211.141615},{"c":211.22,"h":211.37,"l":211.22,"n":7,"o":211.315,"t":"2026-10-21T18:15:00Z","v":641,"vw":211.267115},{"c":210.56,"h":211.16,"l":210.55,"n":8,"o":211.16,"t":"2026-10-21T18:45:00Z","v":391,"vw":210.756667},{"c":209.81,"h":209.81,"l":209.81,"n":9,"o":209.81,"t":"2026-10-21T19:00:00Z","v":205,"vw":209.81},{"c":210.53,"h":210.53,"l":210.485,"n":3,"o":210.485,"t":"2026-10-21T19:15:00Z","v":231,"vw":210.504912},{"c":210.91,"h":210.91,"l":210.9,"n":9,"o":210.9,"t":"2026-10-21T19:30:00Z","v":411,"vw":210.9025},{"c":210.88,"h":211.16,"l":210.88,"n":34,"o":211.16,"t":"2026-10-21T19:45:00Z","v":1219,"vw":211.054545},{"c":210.88,"h":210.88,"l":210.88,"n":4,"o":210.88,"t":"2026-10-21T20:00:00Z","v":356,"vw":210.88},{"c":211,"h":211,"l":211,"n":2,"o":211,"t":"2026-10-21T22:00:00Z","v":189,"vw":211},{"c":207.01,"h":208,"l":207.01,"n":3,"o":208,"t":"2026-10-22T08:00:00Z","v":205,"vw":207.505},{"c":209.8,"h":209.8,"l":209.8,"n":1,"o":209.8,"t":"2026-10-22T11:00:00Z","v":300,"vw":209.8},{"c":212.82,"h":212.97,"l":210.33,"n":113,"o":210.33,"t":"2026-10-22T13:30:00Z","v":7871,"vw":211.890562},{"c":212.085,"h":212.385,"l":211.8,"n":31,"o":212.31,"t":"2026-10-22T13:45:00Z","v":1560,"vw":212.090498},{"c":211.535,"h":211.8,"l":211.4,"n":46,"o":211.51,"t":"2026-10-22T14:00:00Z","v":5226,"vw":211.590683},{"c":210.74,"h":211.73,"l":210.74,"n":45,"o":211.29,"t":"2026-10-22T14:15:00Z","v":2938,"vw":211.301878},{"c":211.43,"h":211.43,"l":210.46,"n":41,"o":210.8,"t":"2026-10-22T14:30:00Z","v":2227,"vw":210.641837},{"c":212.435,"h":212.435,"l":211.37,"n":19,"o":211.37,"t":"2026-10-22T14:45:00Z","v":2468,"vw":212.058478},{"c":212.21,"h":212.745,"l":212.1,"n":20,"o":212.745,"t":"2026-10-22T15:00:00Z","v":1024,"vw":212.424167},{"c":213.115,"h":213.15,"l":212.7,"n":22,"o":212.7,"t":"2026-10-22T15:15:00Z","v":1405,"vw":212.864828},{"c":213.17,"h":213.29,"l":212.97,"n":26,"o":213.19,"t":"2026-10-22T15:30:00Z","v":1904,"vw":213.167199},{"c":213.75,"h":213.775,"l":212.88,"n":32,"o":212.99,"t":"2026-10-22T15:45:00Z","v":2600,"vw":213.164562},{"c":213.7,"h":214.11,"l":213.585,"n":20,"o":213.585,"t":"2026-10-22T16:00:00Z","v":3081,"vw":213.8408},{"c":214.05,"h":214.0999,"l":213.78,"n":20,"o":213.78,"t":"2026-10-22T16:15:00Z","v":3456,"vw":214.035535},{"c":212.72,"h":213.67,"l":212.72,"n":32,"o":213.65,"t":"2026-10-22T16:30:00Z","v":2347,"vw":213.460088},{"c":212.98,"h":212.98,"l":212.1,"n":21,"o":212.75,"t":"2026-10-22T16:45:00Z","v":1674,"vw":212.526277},{"c":212.435,"h":213.17,"l":212.36,"n":16,"o":213.085,"t":"2026-10-22T17:00:00Z","v":15407,"vw":213.126859},{"c":212.105,"h":212.505,"l":212.105,"n":29,"o":212.505,"t":"2026-10-22T17:15:00Z","v":2123,"vw":212.303097},{"c":212.65,"h":212.9,"l":212.55,"n":15,"o":212.9,"t":"2026-10-22T17:45:00Z","v":750,"vw":212.7},{"c":212.83,"h":212.83,"l":212.07,"n":5,"o":212.07,"t":"2026-10-22T18:00:00Z","v":312,"vw":212.475},{"c":212.7,"h":213.14,"l":212.6,"n":22,"o":212.6,"t":"2026-10-22T18:15:00Z","v":1805,"vw":212.867457},{"c":212.48,"h":212.48,"l":212.085,"n":28,"o":212.34,"t":"2026-10-22T18:30:00Z","v":1301,"vw":212.317222},{"c":212.27,"h":212.54,"l":212.2,"n":18,"o":212.4,"t":"2026-10-22T18:45:00Z","v":871,"vw":212.368571},{"c":212.88,"h":212.88,"l":212.22,"n":18,"o":212.37,"t":"2026-10-22T19:00:00Z","v":821,"vw":212.488571},{"c":213.44,"h":213.44,"l":212.97,"n":21,"o":212.97,"t":"2026-10-22T19:15:00Z","v":1163,"vw":213.333333},{"c":212.7,"h":213.38,"l":212.6,"n":40,"o":213.38,"t":"2026-10-22T19:30:00Z","v":1635,"vw":212.920829},{"c":213.52,"h":213.56,"l":212.395,"n":100,"o":212.74,"t":"2026-10-22T19:45:00Z","v":4959,"vw":213.245143},{"c":213.56,"h":213.56,"l":213.56,"n":3,"o":213.56,"t":"2026-10-22T20:00:00Z","v":230,"vw":213.56},{"c":213.6,"h":213.6,"l":213.6,"n":1,"o":213.6,"t":"2026-10-22T23:15:00Z","v":140,"vw":213.6},{"c":213.63,"h":213.63,"l":213.63,"n":1,"o":213.63,"t":"2026-10-22T23:45:00Z","v":142,"vw":213.63}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9167579086474318,"strike":242.56868409460475,"iv":0.3296037867262497,"gamma":0.008750721739298481,"theta":-0.06246418617384413,"vega":0.1040650150744073,"rho":0.015045508082647851,"breakevenPct":14.012662485133996},{"delta":0.15,"premium":1.385199714929039,"strike":235.42286528774173,"iv":0.30940329820113815,"gamma":0.012586806834659302,"theta":-0.07886454662973912,"vega":0.13968318542081537,"rho":0.022627296354306266,"breakevenPct":10.8859641331105},{"delta":0.2,"premium":1.782353023603355,"strike":229.48529360247903,"iv":0.27569172329877106,"gamma":0.016901519809413273,"theta":-0.08505097488205997,"vega":0.16736081887597024,"rho":0.030222181278652907,"breakevenPct":8.291649478405306},{"delta":0.25,"premium":2.3155231397969995,"strike":226.15298037626874,"iv":0.26737692144232894,"gamma":0.019723570471067604,"theta":-0.09333405446448198,"vega":0.1901239549265124,"rho":0.03797669830234468,"breakevenPct":6.98094377039977},{"delta":0.3,"premium":2.932703213610586,"strike":223.4546313799622,"iv":0.26363459357277885,"gamma":0.02171994328922495,"theta":-0.1007742911153119,"vega":0.2072413043478261,"rho":0.04572861795167942,"breakevenPct":6.006431257526118},{"delta":0.35,"premium":3.5943289224952744,"strike":221.09168241965975,"iv":0.26231134215500945,"gamma":0.023279489603024575,"theta":-0.10776862003780718,"vega":0.22137173913043479,"rho":0.053479163454947604,"breakevenPct":5.2097824228109255},{"delta":0.4,"premium":4.3004962779156335,"strike":218.88751033912325,"iv":0.25969751861042184,"gamma":0.024489495450785773,"theta":-0.11195674110835402,"vega":0.2306144747725393,"rho":0.06124148070789763,"breakevenPct":4.508337992619814},{"delta":0.45,"premium":5.0449131513647645,"strike":216.81968569065344,"iv":0.25597543424317615,"gamma":0.02539933829611249,"theta":-0.11373507030603805,"vega":0.23565996691480562,"rho":0.06901390678678261,"breakevenPct":3.8886490176148105},{"delta":0.5,"premium":5.835071090047393,"strike":214.76303317535545,"iv":0.25311706161137437,"gamma":0.02610521327014218,"theta":-0.11536161137440758,"vega":0.239578672985782,"rho":0.07677371669531881,"breakevenPct":3.295609789006757},{"delta":0.55,"premium":6.960663507109006,"strike":212.78830963665087,"iv":0.25659257503949445,"gamma":0.025315323854660347,"theta":-0.11587503949447077,"vega":0.23523428120063192,"rho":0.08444100802129721,"breakevenPct":2.898002033976339},{"delta":0.6,"premium":8.086255924170615,"strike":210.81358609794628,"iv":0.26006808846761453,"gamma":0.024525434439178515,"theta":-0.11638846761453396,"vega":0.23088988941548183,"rho":0.09210829934727559,"breakevenPct":2.5003942789459215},{"delta":0.65,"premium":9.617517173699706,"strike":208.55740922473012,"iv":0.26793395485770366,"gamma":0.022872816486751716,"theta":-0.11584985279685966,"vega":0.2211946025515211,"rho":0.09954474802232846,"breakevenPct":2.1609507391036895},{"delta":0.7,"premium":11.433022571148182,"strike":206.10402355250247,"iv":0.27887605495583906,"gamma":0.02061570166830226,"theta":-0.11457409224730128,"vega":0.20775004906771347,"rho":0.10681944980591648,"breakevenPct":1.862261717386514},{"delta":0.75,"premium":13.103102189781021,"strike":203.74543795620437,"iv":0.2786813868613139,"gamma":0.01864653284671533,"theta":-0.10697445255474453,"vega":0.1890038321167883,"rho":0.11417184518513468,"breakevenPct":1.5398670846532125},{"delta":0.8,"premium":14.654197080291974,"strike":201.46441605839416,"iv":0.26937481751824816,"gamma":0.01691295620437956,"theta":-0.09420072992700727,"vega":0.16591989051094888,"rho":0.12158780805168662,"breakevenPct":1.1980769519976269},{"delta":0.85,"premium":16.29855072463768,"strike":199.1352657004831,"iv":0.2591628019323672,"gamma":0.014935265700483093,"theta":-0.08046570048309179,"vega":0.14029082125603867,"rho":0.12894147794490837,"breakevenPct":0.877419191384518},{"delta":0.9,"premium":18.76066666666667,"strike":196.14666666666668,"iv":0.25097600000000003,"gamma":0.011631999999999997,"theta":-0.06437599999999999,"vega":0.105636,"rho":0.1357955761883387,"breakevenPct":0.6308921770618722}],"put":[{"delta":0.15,"premium":1.7129480061989653,"strike":194.41965337465976,"iv":0.3516206633395414,"gamma":0.011060630727551377,"theta":-0.08126566102127349,"vega":0.1397134148705485,"rho":-0.028081779682701428,"breakevenPct":9.76460696363514},{"delta":0.2,"premium":2.404794520547945,"strike":198.46575342465752,"iv":0.3415068493150685,"gamma":0.01357945205479452,"theta":-0.09431643835616438,"vega":0.16844657534246577,"rho":-0.03698538087649243,"breakevenPct":8.193969421188623},{"delta":0.25,"premium":3.0595649171270716,"strike":202.07872928176795,"iv":0.32555690607734805,"gamma":0.016179834254143644,"theta":-0.10036975138121547,"vega":0.1900903314917127,"rho":-0.04625041646151335,"breakevenPct":6.808782372803485},{"delta":0.3,"premium":3.7384615384615376,"strike":205.3846153846154,"iv":0.31037692307692305,"gamma":0.018576923076923078,"theta":-0.10443076923076923,"vega":0.2086923076923077,"rho":-0.05550939439442366,"breakevenPct":5.578688028585012},{"delta":0.35,"premium":4.637562437562437,"strike":207.88211788211788,"iv":0.3089283716283716,"gamma":0.019725774225774224,"theta":-0.10917602397602397,"vega":0.22098001998001998,"rho":-0.06481032619587493,"breakevenPct":4.8302325133192365},{"delta":0.4,"premium":5.574671669793621,"strike":210.35647279549718,"iv":0.3078711069418386,"gamma":0.020749906191369606,"theta":-0.11340675422138836,"vega":0.2320202626641651,"rho":-0.07412748626925202,"breakevenPct":4.1104134080803725},{"delta":0.45,"premium":6.723827392120075,"strike":212.7016885553471,"iv":0.3089968105065666,"gamma":0.02107823639774859,"theta":-0.11476697936210131,"vega":0.23610093808630395,"rho":-0.08353518301758359,"breakevenPct":3.5503553272021846},{"delta":0.5,"premium":7.878585271317829,"strike":215.0484496124031,"iv":0.31011259689922477,"gamma":0.021392248062015503,"theta":-0.11603798449612403,"vega":0.2400234496124031,"rho":-0.092945719839899,"breakevenPct":2.992196880930289},{"delta":0.55,"premium":9.307848837209304,"strike":217.47093023255815,"iv":0.3107424418604651,"gamma":0.021004651162790697,"theta":-0.11293720930232558,"vega":0.23619593023255814,"rho":-0.10249542028742203,"breakevenPct":2.5271205303667195},{"delta":0.6,"premium":10.737112403100777,"strike":219.89341085271317,"iv":0.3113722868217054,"gamma":0.02061705426356589,"theta":-0.10983643410852714,"vega":0.23236841085271318,"rho":-0.11204512073494505,"breakevenPct":2.0620441798031512},{"delta":0.65,"premium":12.810023041474658,"strike":222.75345622119815,"iv":0.31789815668202764,"gamma":0.019278341013824883,"theta":-0.10501912442396313,"vega":0.22146152073732717,"rho":-0.12199013239204892,"breakevenPct":1.6934663889663315},{"delta":0.7,"premium":15.183333333333332,"strike":225.87301587301587,"iv":0.32709365079365077,"gamma":0.017676190476190477,"theta":-0.09997777777777778,"vega":0.20882380952380952,"rho":-0.13214287416473153,"breakevenPct":1.3440332741700012},{"delta":0.75,"premium":18.516666666666666,"strike":229.84126984126985,"iv":0.3447920634920635,"gamma":0.015295238095238094,"theta":-0.09442222222222223,"vega":0.1912047619047619,"rho":-0.14296760676982173,"breakevenPct":1.0467301111616563},{"delta":0.8,"premium":23.297289972899737,"strike":235.21680216802167,"iv":0.3707235772357724,"gamma":0.012508943089430891,"theta":-0.08682276422764226,"vega":0.16843279132791325,"rho":-0.15487288802472432,"breakevenPct":0.76816248589532},{"delta":0.85,"premium":31.344041450777187,"strike":243.8082901554404,"iv":0.41813886010362683,"gamma":0.009281347150259071,"theta":-0.07811917098445596,"vega":0.14031243523316067,"rho":-0.16929783858061145,"breakevenPct":0.5130882634092487}]},"raw":{"call":[{"delta":0.1,"premium":0.9167579086474318,"strike":242.56868409460475,"iv":0.3296037867262497,"gamma":0.008750721739298481,"theta":-0.06246418617384413,"vega":0.1040650150744073,"rho":0.015045508082647851,"breakevenPct":14.012662485133996},{"delta":0.15,"premium":1.385199714929039,"strike":235.42286528774173,"iv":0.30940329820113815,"gamma":0.012586806834659302,"theta":-0.07886454662973912,"vega":0.13968318542081537,"rho":0.022627296354306266,"breakevenPct":10.8859641331105},{"delta":0.2,"premium":1.782353023603355,"strike":229.48529360247903,"iv":0.27569172329877106,"gamma":0.016901519809413273,"theta":-0.08505097488205997,"vega":0.16736081887597024,"rho":0.030222181278652907,"breakevenPct":8.291649478405306},{"delta":0.25,"premium":2.3155231397969995,"strike":226.15298037626874,"iv":0.26737692144232894,"gamma":0.019723570471067604,"theta":-0.09333405446448198,"vega":0.1901239549265124,"rho":0.03797669830234468,"breakevenPct":6.98094377039977},{"delta":0.3,"premium":2.932703213610586,"strike":223.4546313799622,"iv":0.26363459357277885,"gamma":0.02171994328922495,"theta":-0.1007742911153119,"vega":0.2072413043478261,"rho":0.04572861795167942,"breakevenPct":6.006431257526118},{"delta":0.35,"premium":3.5943289224952744,"strike":221.09168241965975,"iv":0.26231134215500945,"gamma":0.023279489603024575,"theta":-0.10776862003780718,"vega":0.22137173913043479,"rho":0.053479163454947604,"breakevenPct":5.2097824228109255},{"delta":0.4,"premium":4.3004962779156335,"strike":218.88751033912325,"iv":0.25969751861042184,"gamma":0.024489495450785773,"theta":-0.11195674110835402,"vega":0.2306144747725393,"rho":0.06124148070789763,"breakevenPct":4.508337992619814},{"delta":0.45,"premium":5.0449131513647645,"strike":216.81968569065344,"iv":0.25597543424317615,"gamma":0.02539933829611249,"theta":-0.11373507030603805,"vega":0.23565996691480562,"rho":0.06901390678678261,"breakevenPct":3.8886490176148105},{"delta":0.5,"premium":5.835071090047393,"strike":214.76303317535545,"iv":0.25311706161137437,"gamma":0.02610521327014218,"theta":-0.11536161137440758,"vega":0.239578672985782,"rho":0.07677371669531881,"breakevenPct":3.295609789006757},{"delta":0.55,"premium":6.960663507109006,"strike":212.78830963665087,"iv":0.25659257503949445,"gamma":0.025315323854660347,"theta":-0.11587503949447077,"vega":0.23523428120063192,"rho":0.08444100802129721,"breakevenPct":2.898002033976339},{"delta":0.6,"premium":8.086255924170615,"strike":210.81358609794628,"iv":0.26006808846761453,"gamma":0.024525434439178515,"theta":-0.11638846761453396,"vega":0.23088988941548183,"rho":0.09210829934727559,"breakevenPct":2.5003942789459215},{"delta":0.65,"premium":9.617517173699706,"strike":208.55740922473012,"iv":0.26793395485770366,"gamma":0.022872816486751716,"theta":-0.11584985279685966,"vega":0.2211946025515211,"rho":0.09954474802232846,"breakevenPct":2.1609507391036895},{"delta":0.7,"premium":11.433022571148182,"strike":206.10402355250247,"iv":0.27887605495583906,"gamma":0.02061570166830226,"theta":-0.11457409224730128,"vega":0.20775004906771347,"rho":0.10681944980591648,"breakevenPct":1.862261717386514},{"delta":0.75,"premium":13.103102189781021,"strike":203.74543795620437,"iv":0.2786813868613139,"gamma":0.01864653284671533,"theta":-0.10697445255474453,"vega":0.1890038321167883,"rho":0.11417184518513468,"breakevenPct":1.5398670846532125},{"delta":0.8,"premium":14.654197080291974,"strike":201.46441605839416,"iv":0.26937481751824816,"gamma":0.01691295620437956,"theta":-0.09420072992700727,"vega":0.16591989051094888,"rho":0.12158780805168662,"breakevenPct":1.1980769519976269},{"delta":0.85,"premium":16.29855072463768,"strike":199.1352657004831,"iv":0.2591628019323672,"gamma":0.014935265700483093,"theta":-0.08046570048309179,"vega":0.14029082125603867,"rho":0.12894147794490837,"breakevenPct":0.877419191384518},{"delta":0.9,"premium":18.76066666666667,"strike":196.14666666666668,"iv":0.25097600000000003,"gamma":0.011631999999999997,"theta":-0.06437599999999999,"vega":0.105636,"rho":0.1357955761883387,"breakevenPct":0.6308921770618722}],"put":[{"delta":0.15,"premium":1.7129480061989653,"strike":194.41965337465976,"iv":0.3516206633395414,"gamma":0.011060630727551377,"theta":-0.08126566102127349,"vega":0.1397134148705485,"rho":-0.028081779682701428,"breakevenPct":9.76460696363514},{"delta":0.2,"premium":2.404794520547945,"strike":198.46575342465752,"iv":0.3415068493150685,"gamma":0.01357945205479452,"theta":-0.09431643835616438,"vega":0.16844657534246577,"rho":-0.03698538087649243,"breakevenPct":8.193969421188623},{"delta":0.25,"premium":3.0595649171270716,"strike":202.07872928176795,"iv":0.32555690607734805,"gamma":0.016179834254143644,"theta":-0.10036975138121547,"vega":0.1900903314917127,"rho":-0.04625041646151335,"breakevenPct":6.808782372803485},{"delta":0.3,"premium":3.7384615384615376,"strike":205.3846153846154,"iv":0.31037692307692305,"gamma":0.018576923076923078,"theta":-0.10443076923076923,"vega":0.2086923076923077,"rho":-0.05550939439442366,"breakevenPct":5.578688028585012},{"delta":0.35,"premium":4.637562437562437,"strike":207.88211788211788,"iv":0.3089283716283716,"gamma":0.019725774225774224,"theta":-0.10917602397602397,"vega":0.22098001998001998,"rho":-0.06481032619587493,"breakevenPct":4.8302325133192365},{"delta":0.4,"premium":5.574671669793621,"strike":210.35647279549718,"iv":0.3078711069418386,"gamma":0.020749906191369606,"theta":-0.11340675422138836,"vega":0.2320202626641651,"rho":-0.07412748626925202,"breakevenPct":4.1104134080803725},{"delta":0.45,"premium":6.723827392120075,"strike":212.7016885553471,"iv":0.3089968105065666,"gamma":0.02107823639774859,"theta":-0.11476697936210131,"vega":0.23610093808630395,"rho":-0.08353518301758359,"breakevenPct":3.5503553272021846},{"delta":0.5,"premium":7.878585271317829,"strike":215.0484496124031,"iv":0.31011259689922477,"gamma":0.021392248062015503,"theta":-0.11603798449612403,"vega":0.2400234496124031,"rho":-0.092945719839899,"breakevenPct":2.992196880930289},{"delta":0.55,"premium":9.307848837209304,"strike":217.47093023255815,"iv":0.3107424418604651,"gamma":0.021004651162790697,"theta":-0.11293720930232558,"vega":0.23619593023255814,"rho":-0.10249542028742203,"breakevenPct":2.5271205303667195},{"delta":0.6,"premium":10.737112403100777,"strike":219.89341085271317,"iv":0.3113722868217054,"gamma":0.02061705426356589,"theta":-0.10983643410852714,"vega":0.23236841085271318,"rho":-0.11204512073494505,"breakevenPct":2.0620441798031512},{"delta":0.65,"premium":12.810023041474658,"strike":222.75345622119815,"iv":0.31789815668202764,"gamma":0.019278341013824883,"theta":-0.10501912442396313,"vega":0.22146152073732717,"rho":-0.12199013239204892,"breakevenPct":1.6934663889663315},{"delta":0.7,"premium":15.183333333333332,"strike":225.87301587301587,"iv":0.32709365079365077,"gamma":0.017676190476190477,"theta":-0.09997777777777778,"vega":0.20882380952380952,"rho":-0.13214287416473153,"breakevenPct":1.3440332741700012},{"delta":0.75,"premium":18.516666666666666,"strike":229.84126984126985,"iv":0.3447920634920635,"gamma":0.015295238095238094,"theta":-0.09442222222222223,"vega":0.1912047619047619,"rho":-0.14296760676982173,"breakevenPct":1.0467301111616563},{"delta":0.8,"premium":23.297289972899737,"strike":235.21680216802167,"iv":0.3707235772357724,"gamma":0.012508943089430891,"theta":-0.08682276422764226,"vega":0.16843279132791325,"rho":-0.15487288802472432,"breakevenPct":0.76816248589532},{"delta":0.85,"premium":31.344041450777187,"strike":243.8082901554404,"iv":0.41813886010362683,"gamma":0.009281347150259071,"theta":-0.07811917098445596,"vega":0.14031243523316067,"rho":-0.16929783858061145,"breakevenPct":0.5130882634092487}]}},"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"}}