{"symbol":"ANET","url":"https://intraalpha.com/companies/ANET","capturedAt":"2026-10-16T21:49:07.434Z","state":"ready","quote":{"symbol":"ANET","last_price":176.99,"prev_close":185.58,"regular_close":176.98,"change":-8.59,"change_pct":-4.6287,"regular_change":-8.6,"regular_change_pct":-4.6341,"extended_change":0.01,"extended_change_pct":0.0057,"bid":176.5,"ask":177.44,"bid_size":100,"ask_size":200,"volume":6850621,"vwap":178.933102,"open":184.035,"high":184.7,"low":176.77,"close":176.98,"trade_count":108524,"last_trade_at":"2026-10-16T21:46:21.450117764Z","last_quote_at":"2026-10-16T21:48:27.706612395Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:52.407018487-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"ANET","fetched_at":"2026-10-16T21:49:06.976878+00:00","name":"Arista Networks","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"COMPUTER HARDWARE","country":"USA","description":"Arista Networks (formerly Arastra) is an American computer networking company headquartered in Santa Clara, California. The company designs and sells multilayer network switches to deliver software-defined networking (SDN) solutions for large datacenter, cloud computing, high-performance computing, and high-frequency trading environments.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":234058088000,"ebitda":4639600000,"pe_ratio":58.54,"peg_ratio":1.522,"book_value":11.73,"dividend_per_share":null,"dividend_yield":null,"eps":3.17,"revenue_ttm":10540800000,"gross_profit_ttm":6641100000,"profit_margin":0.384,"operating_margin_ttm":0.454,"return_on_assets_ttm":0.141,"return_on_equity_ttm":0.315,"quarterly_earnings_growth":0.357,"quarterly_revenue_growth":0.377,"analyst_target_price":245.14,"analyst_number":7,"beta":1.605,"fifty_two_week_high":217.41,"fifty_two_week_low":114.52,"fifty_day_ma":198.97,"two_hundred_day_ma":162.16,"shares_outstanding":1261225000,"forward_pe":39.22,"price_to_sales":22.2,"price_to_book":17.34,"ev_to_revenue":23.08,"ev_to_ebitda":52.44},"optionObservedAt":"2026-10-16T19:52:35.686Z","bars":[{"c":212.76,"h":214.31,"l":212.76,"n":115,"o":213.25,"t":"2026-10-09T08:00:00Z","v":2983,"vw":213.493478},{"c":214.99,"h":214.99,"l":214.56,"n":18,"o":214.56,"t":"2026-10-09T08:10:00Z","v":945,"vw":214.704087},{"c":215,"h":215,"l":215,"n":35,"o":215,"t":"2026-10-09T08:15:00Z","v":788,"vw":215},{"c":215,"h":215,"l":215,"n":31,"o":215,"t":"2026-10-09T08:20:00Z","v":687,"vw":215},{"c":214.9048,"h":214.9048,"l":214.9048,"n":2,"o":214.9048,"t":"2026-10-09T09:55:00Z","v":101,"vw":214.9048},{"c":215,"h":215,"l":214.25,"n":11,"o":214.29,"t":"2026-10-09T10:30:00Z","v":723,"vw":214.507756},{"c":214.3,"h":214.3,"l":214.3,"n":2,"o":214.3,"t":"2026-10-09T11:05:00Z","v":110,"vw":214.3},{"c":214.2,"h":214.2,"l":214.1818,"n":16,"o":214.1818,"t":"2026-10-09T11:15:00Z","v":452,"vw":214.192018},{"c":214.4888,"h":214.4888,"l":214.4888,"n":7,"o":214.4888,"t":"2026-10-09T11:20:00Z","v":120,"vw":214.4888},{"c":214.4888,"h":214.4888,"l":214.458,"n":2,"o":214.458,"t":"2026-10-09T11:25:00Z","v":225,"vw":214.471689},{"c":215,"h":215,"l":214.89,"n":37,"o":214.89,"t":"2026-10-09T11:30:00Z","v":2829,"vw":214.982713},{"c":215,"h":215.01,"l":215,"n":20,"o":215.01,"t":"2026-10-09T11:35:00Z","v":1354,"vw":215.002982},{"c":215,"h":215.9115,"l":215,"n":4,"o":215.9115,"t":"2026-10-09T11:40:00Z","v":340,"vw":215.63941},{"c":215.5,"h":215.5,"l":215.5,"n":10,"o":215.5,"t":"2026-10-09T11:50:00Z","v":324,"vw":215.5},{"c":211.497,"h":215,"l":211.497,"n":24,"o":215,"t":"2026-10-09T12:05:00Z","v":1499,"vw":214.560293},{"c":215.1499,"h":215.15,"l":215.1499,"n":4,"o":215.15,"t":"2026-10-09T12:15:00Z","v":861,"vw":215.149941},{"c":215.15,"h":215.15,"l":215.15,"n":1,"o":215.15,"t":"2026-10-09T12:20:00Z","v":187,"vw":215.15},{"c":214.3431,"h":214.6171,"l":214.34,"n":36,"o":214.35,"t":"2026-10-09T12:25:00Z","v":1694,"vw":214.49516},{"c":214.2,"h":214.25,"l":214.2,"n":22,"o":214.25,"t":"2026-10-09T12:35:00Z","v":1130,"vw":214.242343},{"c":214.1169,"h":214.1169,"l":214.1169,"n":3,"o":214.1169,"t":"2026-10-09T12:45:00Z","v":146,"vw":214.1169},{"c":214,"h":214.01,"l":214,"n":19,"o":214.01,"t":"2026-10-09T12:50:00Z","v":2027,"vw":214.000752},{"c":214.7,"h":214.7,"l":214.7,"n":1,"o":214.7,"t":"2026-10-09T12:55:00Z","v":100,"vw":214.7},{"c":214.7,"h":214.7,"l":214.68,"n":13,"o":214.68,"t":"2026-10-09T13:00:00Z","v":3334,"vw":214.698575},{"c":215.2,"h":215.2,"l":215.15,"n":11,"o":215.15,"t":"2026-10-09T13:05:00Z","v":487,"vw":215.17193},{"c":215.38,"h":215.38,"l":214.7,"n":9,"o":215.2,"t":"2026-10-09T13:20:00Z","v":416,"vw":215.093333},{"c":214,"h":214,"l":214,"n":15,"o":214,"t":"2026-10-09T13:25:00Z","v":623,"vw":214},{"c":215.29,"h":217.05,"l":214,"n":2974,"o":215.38,"t":"2026-10-09T13:30:00Z","v":235414,"vw":215.899297},{"c":215.815,"h":216.015,"l":214.47,"n":1255,"o":215.93,"t":"2026-10-09T13:35:00Z","v":47131,"vw":215.458689},{"c":214.38,"h":216.17,"l":214.31,"n":1306,"o":215.8127,"t":"2026-10-09T13:40:00Z","v":59992,"vw":215.538404},{"c":215.63,"h":215.85,"l":213.85,"n":1793,"o":214.67,"t":"2026-10-09T13:45:00Z","v":104049,"vw":214.685831},{"c":215.52,"h":215.68,"l":214.38,"n":1153,"o":215.63,"t":"2026-10-09T13:50:00Z","v":44324,"vw":215.265495},{"c":216.15,"h":216.15,"l":215.13,"n":1096,"o":215.52,"t":"2026-10-09T13:55:00Z","v":42363,"vw":215.600458},{"c":215.53,"h":216.3,"l":215.25,"n":1428,"o":216.03,"t":"2026-10-09T14:00:00Z","v":59913,"vw":215.873344},{"c":214.43,"h":215.73,"l":214.13,"n":1102,"o":215.7058,"t":"2026-10-09T14:05:00Z","v":47747,"vw":215.087572},{"c":214.75,"h":215.09,"l":213.6506,"n":1141,"o":214.43,"t":"2026-10-09T14:10:00Z","v":35216,"vw":214.416058},{"c":214.19,"h":215.0215,"l":213.95,"n":926,"o":214.73,"t":"2026-10-09T14:15:00Z","v":33479,"vw":214.467334},{"c":214.51,"h":214.51,"l":213.96,"n":1038,"o":214.42,"t":"2026-10-09T14:20:00Z","v":37553,"vw":214.23233},{"c":214.655,"h":214.71,"l":214.15,"n":896,"o":214.66,"t":"2026-10-09T14:25:00Z","v":28240,"vw":214.468187},{"c":215.76,"h":215.82,"l":214.61,"n":1082,"o":214.63,"t":"2026-10-09T14:30:00Z","v":45829,"vw":215.155095},{"c":215.01,"h":215.79,"l":215.01,"n":955,"o":215.76,"t":"2026-10-09T14:35:00Z","v":37626,"vw":215.542837},{"c":214.83,"h":215.01,"l":214.5,"n":877,"o":215,"t":"2026-10-09T14:40:00Z","v":24633,"vw":214.819177},{"c":214.99,"h":215.02,"l":214.635,"n":923,"o":214.795,"t":"2026-10-09T14:45:00Z","v":36446,"vw":214.882588},{"c":215.63,"h":215.7,"l":214.99,"n":878,"o":214.99,"t":"2026-10-09T14:50:00Z","v":37000,"vw":215.489004},{"c":216.07,"h":216.27,"l":215.6557,"n":1003,"o":215.69,"t":"2026-10-09T14:55:00Z","v":28604,"vw":215.985763},{"c":216.68,"h":216.68,"l":216,"n":1003,"o":216,"t":"2026-10-09T15:00:00Z","v":44727,"vw":216.423562},{"c":216.52,"h":216.7839,"l":216.35,"n":756,"o":216.7839,"t":"2026-10-09T15:05:00Z","v":35942,"vw":216.433004},{"c":216.1265,"h":216.77,"l":215.97,"n":1094,"o":216.74,"t":"2026-10-09T15:10:00Z","v":50986,"vw":216.385067},{"c":216.34,"h":216.44,"l":215.6701,"n":977,"o":216.1456,"t":"2026-10-09T15:15:00Z","v":31135,"vw":216.004896},{"c":216.51,"h":216.52,"l":216.17,"n":822,"o":216.41,"t":"2026-10-09T15:20:00Z","v":24530,"vw":216.308281},{"c":216.425,"h":216.56,"l":216.315,"n":932,"o":216.315,"t":"2026-10-09T15:25:00Z","v":26561,"vw":216.409912},{"c":215.79,"h":216.45,"l":215.79,"n":865,"o":216.425,"t":"2026-10-09T15:30:00Z","v":28890,"vw":216.233428},{"c":215.99,"h":215.99,"l":215.61,"n":789,"o":215.8,"t":"2026-10-09T15:35:00Z","v":28427,"vw":215.800926},{"c":215.53,"h":216.02,"l":215.47,"n":795,"o":215.93,"t":"2026-10-09T15:40:00Z","v":31605,"vw":215.724255},{"c":215.46,"h":215.77,"l":215.32,"n":975,"o":215.67,"t":"2026-10-09T15:45:00Z","v":42392,"vw":215.472523},{"c":215.34,"h":215.53,"l":215.34,"n":592,"o":215.425,"t":"2026-10-09T15:50:00Z","v":17757,"vw":215.437912},{"c":215.46,"h":215.5099,"l":215.27,"n":679,"o":215.3,"t":"2026-10-09T15:55:00Z","v":20498,"vw":215.353771},{"c":215.6,"h":215.6,"l":215.34,"n":689,"o":215.44,"t":"2026-10-09T16:00:00Z","v":19211,"vw":215.449069},{"c":215.53,"h":215.71,"l":215.51,"n":677,"o":215.525,"t":"2026-10-09T16:05:00Z","v":22602,"vw":215.607373},{"c":215.425,"h":215.51,"l":215.27,"n":712,"o":215.51,"t":"2026-10-09T16:10:00Z","v":38530,"vw":215.406523},{"c":215.27,"h":215.7254,"l":215.27,"n":659,"o":215.51,"t":"2026-10-09T16:15:00Z","v":20089,"vw":215.571454},{"c":215.7,"h":215.7,"l":215.21,"n":561,"o":215.21,"t":"2026-10-09T16:20:00Z","v":25222,"vw":215.368459},{"c":215.67,"h":216.16,"l":215.65,"n":861,"o":215.745,"t":"2026-10-09T16:25:00Z","v":31792,"vw":215.852685},{"c":215.98,"h":216.015,"l":215.714,"n":489,"o":215.714,"t":"2026-10-09T16:30:00Z","v":15393,"vw":215.951977},{"c":215.93,"h":216.12,"l":215.92,"n":664,"o":216,"t":"2026-10-09T16:35:00Z","v":15946,"vw":216.007501},{"c":215.91,"h":216.03,"l":215.62,"n":635,"o":216.03,"t":"2026-10-09T16:40:00Z","v":21858,"vw":215.831483},{"c":216.59,"h":216.625,"l":215.95,"n":801,"o":216,"t":"2026-10-09T16:45:00Z","v":25310,"vw":216.215454},{"c":216.885,"h":217.18,"l":216.6,"n":1111,"o":216.6,"t":"2026-10-09T16:50:00Z","v":45537,"vw":216.934805},{"c":217.0548,"h":217.11,"l":216.78,"n":598,"o":216.895,"t":"2026-10-09T16:55:00Z","v":15307,"vw":216.934371},{"c":216.78,"h":217.0883,"l":216.78,"n":843,"o":216.95,"t":"2026-10-09T17:00:00Z","v":31686,"vw":216.877176},{"c":216.84,"h":216.94,"l":216.74,"n":580,"o":216.815,"t":"2026-10-09T17:05:00Z","v":17826,"vw":216.841817},{"c":216.705,"h":217,"l":216.4601,"n":799,"o":216.835,"t":"2026-10-09T17:10:00Z","v":24738,"vw":216.826267},{"c":216.195,"h":216.81,"l":216.03,"n":690,"o":216.58,"t":"2026-10-09T17:15:00Z","v":55871,"vw":216.43589},{"c":216.805,"h":216.962,"l":216.205,"n":940,"o":216.205,"t":"2026-10-09T17:20:00Z","v":84346,"vw":216.539862},{"c":216.775,"h":217.01,"l":216.61,"n":957,"o":216.81,"t":"2026-10-09T17:25:00Z","v":112513,"vw":216.760878},{"c":216.63,"h":216.99,"l":216.595,"n":778,"o":216.8,"t":"2026-10-09T17:30:00Z","v":18881,"vw":216.735503},{"c":216.635,"h":216.816,"l":216.54,"n":592,"o":216.59,"t":"2026-10-09T17:35:00Z","v":12104,"vw":216.645713},{"c":216.24,"h":216.65,"l":216.24,"n":630,"o":216.53,"t":"2026-10-09T17:40:00Z","v":12700,"vw":216.449455},{"c":216.64,"h":216.64,"l":216.3029,"n":577,"o":216.425,"t":"2026-10-09T17:45:00Z","v":13327,"vw":216.464534},{"c":216.5,"h":216.7699,"l":216.47,"n":719,"o":216.5,"t":"2026-10-09T17:50:00Z","v":19917,"vw":216.603257},{"c":216.7816,"h":216.7816,"l":216.37,"n":752,"o":216.625,"t":"2026-10-09T17:55:00Z","v":12884,"vw":216.636392},{"c":216.59,"h":216.68,"l":216.39,"n":669,"o":216.65,"t":"2026-10-09T18:00:00Z","v":17995,"vw":216.519671},{"c":217.21,"h":217.3,"l":216.59,"n":963,"o":216.595,"t":"2026-10-09T18:05:00Z","v":41361,"vw":217.026619},{"c":217.14,"h":217.4099,"l":217.11,"n":774,"o":217.21,"t":"2026-10-09T18:10:00Z","v":29862,"vw":217.235484},{"c":216.41,"h":217.23,"l":216.41,"n":843,"o":217.23,"t":"2026-10-09T18:15:00Z","v":55547,"vw":216.773901},{"c":216.76,"h":217.05,"l":216.4,"n":842,"o":216.525,"t":"2026-10-09T18:20:00Z","v":24577,"vw":216.780355},{"c":217.07,"h":217.1899,"l":216.76,"n":811,"o":216.76,"t":"2026-10-09T18:25:00Z","v":36658,"vw":217.016949},{"c":217.045,"h":217.2134,"l":216.93,"n":924,"o":217.025,"t":"2026-10-09T18:30:00Z","v":54004,"vw":217.065829},{"c":216.925,"h":217.1199,"l":216.87,"n":688,"o":217.075,"t":"2026-10-09T18:35:00Z","v":31474,"vw":216.98537},{"c":217.015,"h":217.155,"l":216.88,"n":713,"o":216.925,"t":"2026-10-09T18:40:00Z","v":31714,"vw":217.044482},{"c":216.75,"h":217.14,"l":216.71,"n":878,"o":217.015,"t":"2026-10-09T18:45:00Z","v":40448,"vw":217.006277},{"c":216.68,"h":216.96,"l":216.6,"n":707,"o":216.77,"t":"2026-10-09T18:50:00Z","v":16011,"vw":216.768333},{"c":216.895,"h":216.95,"l":216.68,"n":813,"o":216.84,"t":"2026-10-09T18:55:00Z","v":139639,"vw":216.759927},{"c":216.37,"h":216.895,"l":216.0496,"n":1042,"o":216.895,"t":"2026-10-09T19:00:00Z","v":53295,"vw":216.478573},{"c":216.55,"h":216.59,"l":216.28,"n":651,"o":216.28,"t":"2026-10-09T19:05:00Z","v":22930,"vw":216.462412},{"c":216.65,"h":216.65,"l":216.39,"n":844,"o":216.49,"t":"2026-10-09T19:10:00Z","v":36553,"vw":216.51585},{"c":216.675,"h":216.84,"l":216.5013,"n":1008,"o":216.5013,"t":"2026-10-09T19:15:00Z","v":46266,"vw":216.699367},{"c":217.235,"h":217.38,"l":216.56,"n":1499,"o":216.74,"t":"2026-10-09T19:20:00Z","v":159406,"vw":217.018843},{"c":216.625,"h":217.34,"l":216.5001,"n":1212,"o":217.13,"t":"2026-10-09T19:25:00Z","v":108291,"vw":216.964705},{"c":216.83,"h":216.83,"l":216.47,"n":1353,"o":216.625,"t":"2026-10-09T19:30:00Z","v":74042,"vw":216.667479},{"c":216.57,"h":216.83,"l":216.34,"n":1052,"o":216.785,"t":"2026-10-09T19:35:00Z","v":49848,"vw":216.626132},{"c":216.43,"h":216.5575,"l":216.305,"n":1261,"o":216.5575,"t":"2026-10-09T19:40:00Z","v":90341,"vw":216.446357},{"c":216.805,"h":216.89,"l":216.43,"n":1676,"o":216.46,"t":"2026-10-09T19:45:00Z","v":74699,"vw":216.731319},{"c":216.61,"h":216.805,"l":216.44,"n":2468,"o":216.805,"t":"2026-10-09T19:50:00Z","v":134179,"vw":216.632987},{"c":216.72,"h":216.805,"l":216.45,"n":5592,"o":216.64,"t":"2026-10-09T19:55:00Z","v":260534,"vw":216.61854},{"c":215.9557,"h":216.74,"l":215.9557,"n":127,"o":216.68,"t":"2026-10-09T20:00:00Z","v":579578,"vw":216.739412},{"c":216.74,"h":216.74,"l":216.66,"n":15,"o":216.66,"t":"2026-10-09T20:20:00Z","v":686,"vw":216.69696},{"c":216.2648,"h":217,"l":216.2648,"n":4,"o":217,"t":"2026-10-09T20:50:00Z","v":1027,"vw":216.33832},{"c":216.99,"h":216.99,"l":216.99,"n":1,"o":216.99,"t":"2026-10-09T21:10:00Z","v":300,"vw":216.99},{"c":216.5625,"h":216.5625,"l":216.5625,"n":1,"o":216.5625,"t":"2026-10-09T21:15:00Z","v":300,"vw":216.5625},{"c":216.98,"h":216.98,"l":216.98,"n":3,"o":216.98,"t":"2026-10-09T21:20:00Z","v":259,"vw":216.98},{"c":216.95,"h":216.95,"l":216.95,"n":6,"o":216.95,"t":"2026-10-09T21:40:00Z","v":142,"vw":216.95},{"c":216.8,"h":216.8,"l":216.8,"n":4,"o":216.8,"t":"2026-10-09T21:55:00Z","v":378,"vw":216.8},{"c":217.01,"h":217.01,"l":217,"n":18,"o":217,"t":"2026-10-09T22:10:00Z","v":683,"vw":217.002083},{"c":217.24,"h":217.24,"l":217.24,"n":7,"o":217.24,"t":"2026-10-09T22:30:00Z","v":174,"vw":217.24},{"c":217.24,"h":217.25,"l":217.24,"n":4,"o":217.25,"t":"2026-10-09T22:35:00Z","v":385,"vw":217.243405},{"c":217.1,"h":217.1,"l":217.04,"n":12,"o":217.04,"t":"2026-10-09T22:40:00Z","v":1300,"vw":217.045305},{"c":217.04,"h":217.18,"l":217.04,"n":13,"o":217.05,"t":"2026-10-09T22:45:00Z","v":1017,"vw":217.147392},{"c":217.04,"h":217.04,"l":217.04,"n":5,"o":217.04,"t":"2026-10-09T23:00:00Z","v":199,"vw":217.04},{"c":217.31,"h":217.31,"l":216.6426,"n":2,"o":216.6426,"t":"2026-10-09T23:05:00Z","v":228,"vw":217.017281},{"c":217.27,"h":217.27,"l":217.27,"n":2,"o":217.27,"t":"2026-10-09T23:55:00Z","v":187,"vw":217.27},{"c":217.89,"h":217.89,"l":217.5,"n":493,"o":217.702,"t":"2026-10-12T08:00:00Z","v":8072,"vw":217.704993},{"c":217.1933,"h":217.1933,"l":217.1933,"n":7,"o":217.1933,"t":"2026-10-12T08:05:00Z","v":308,"vw":217.1933},{"c":217.15,"h":217.15,"l":217.15,"n":4,"o":217.15,"t":"2026-10-12T08:15:00Z","v":200,"vw":217.15},{"c":216.74,"h":217.5,"l":216.74,"n":16,"o":217.5,"t":"2026-10-12T08:35:00Z","v":1670,"vw":216.836203},{"c":216.8,"h":216.8,"l":216.8,"n":5,"o":216.8,"t":"2026-10-12T10:45:00Z","v":209,"vw":216.8},{"c":216.82,"h":216.82,"l":216,"n":43,"o":216.36,"t":"2026-10-12T11:00:00Z","v":635,"vw":216.363077},{"c":215.72,"h":216,"l":215.72,"n":27,"o":216,"t":"2026-10-12T11:05:00Z","v":2372,"vw":215.737998},{"c":215.9,"h":215.9,"l":215.9,"n":3,"o":215.9,"t":"2026-10-12T11:20:00Z","v":505,"vw":215.9},{"c":216.2,"h":216.2,"l":216,"n":13,"o":216,"t":"2026-10-12T11:25:00Z","v":1524,"vw":216.033898},{"c":215.5,"h":215.5,"l":215.5,"n":7,"o":215.5,"t":"2026-10-12T11:40:00Z","v":555,"vw":215.5},{"c":215.5,"h":215.5,"l":215.5,"n":4,"o":215.5,"t":"2026-10-12T11:45:00Z","v":180,"vw":215.5},{"c":215,"h":215,"l":215,"n":4,"o":215,"t":"2026-10-12T12:05:00Z","v":252,"vw":215},{"c":215,"h":215,"l":215,"n":2,"o":215,"t":"2026-10-12T12:10:00Z","v":305,"vw":215},{"c":215.375,"h":217,"l":215.375,"n":2,"o":217,"t":"2026-10-12T12:20:00Z","v":400,"vw":216.1875},{"c":215,"h":215.52,"l":214.9,"n":78,"o":215.52,"t":"2026-10-12T12:25:00Z","v":6653,"vw":215.018747},{"c":215,"h":215,"l":215,"n":3,"o":215,"t":"2026-10-12T12:35:00Z","v":111,"vw":215},{"c":215,"h":215,"l":215,"n":73,"o":215,"t":"2026-10-12T12:45:00Z","v":2378,"vw":215},{"c":214.8,"h":214.8,"l":214.8,"n":3,"o":214.8,"t":"2026-10-12T12:55:00Z","v":160,"vw":214.8},{"c":215,"h":215,"l":214.99,"n":50,"o":215,"t":"2026-10-12T13:00:00Z","v":1979,"vw":214.999111},{"c":214.45,"h":215.22,"l":214.45,"n":5,"o":215.22,"t":"2026-10-12T13:05:00Z","v":432,"vw":214.889736},{"c":215.13,"h":215.13,"l":215.13,"n":4,"o":215.13,"t":"2026-10-12T13:10:00Z","v":305,"vw":215.13},{"c":215.1,"h":215.1,"l":215.1,"n":10,"o":215.1,"t":"2026-10-12T13:15:00Z","v":496,"vw":215.1},{"c":215.64,"h":215.64,"l":215,"n":18,"o":215,"t":"2026-10-12T13:25:00Z","v":1334,"vw":215.556522},{"c":213.56,"h":216.4845,"l":213.0101,"n":2277,"o":214.8,"t":"2026-10-12T13:30:00Z","v":151328,"vw":214.493705},{"c":214.4,"h":214.95,"l":213.1944,"n":1225,"o":213.1944,"t":"2026-10-12T13:35:00Z","v":71715,"vw":214.027736},{"c":213.31,"h":215,"l":212.9546,"n":1171,"o":214.7,"t":"2026-10-12T13:40:00Z","v":68579,"vw":213.922536},{"c":214.165,"h":214.2,"l":212.39,"n":1720,"o":213.31,"t":"2026-10-12T13:45:00Z","v":109111,"vw":213.299434},{"c":214.89,"h":214.92,"l":214.01,"n":921,"o":214.3,"t":"2026-10-12T13:50:00Z","v":39356,"vw":214.53577},{"c":215.27,"h":215.71,"l":214.92,"n":951,"o":214.92,"t":"2026-10-12T13:55:00Z","v":48091,"vw":215.438353},{"c":214,"h":215.4585,"l":214,"n":853,"o":215.235,"t":"2026-10-12T14:00:00Z","v":40125,"vw":214.915857},{"c":212.83,"h":214.14,"l":212.82,"n":952,"o":214.14,"t":"2026-10-12T14:05:00Z","v":47069,"vw":213.372201},{"c":213.51,"h":213.59,"l":212.73,"n":829,"o":213.1,"t":"2026-10-12T14:10:00Z","v":38110,"vw":213.28965},{"c":212.955,"h":213.86,"l":212.7,"n":923,"o":213.55,"t":"2026-10-12T14:15:00Z","v":48236,"vw":213.372781},{"c":213.085,"h":213.44,"l":212.83,"n":813,"o":213.055,"t":"2026-10-12T14:20:00Z","v":58366,"vw":213.125503},{"c":212.915,"h":213.13,"l":212.7101,"n":641,"o":213.08,"t":"2026-10-12T14:25:00Z","v":20919,"vw":212.887252},{"c":212.0854,"h":213.11,"l":211.72,"n":1305,"o":212.905,"t":"2026-10-12T14:30:00Z","v":46700,"vw":212.186108},{"c":212.7,"h":212.8,"l":211.8801,"n":1079,"o":212.025,"t":"2026-10-12T14:35:00Z","v":49675,"vw":212.314037},{"c":213.705,"h":213.76,"l":212.51,"n":790,"o":212.51,"t":"2026-10-12T14:40:00Z","v":51820,"vw":213.136812},{"c":212.575,"h":213.63,"l":212.34,"n":869,"o":213.63,"t":"2026-10-12T14:45:00Z","v":39180,"vw":212.802701},{"c":212.24,"h":212.69,"l":212,"n":901,"o":212.5725,"t":"2026-10-12T14:50:00Z","v":34917,"vw":212.347312},{"c":212.59,"h":213,"l":212.09,"n":611,"o":212.24,"t":"2026-10-12T14:55:00Z","v":23895,"vw":212.565037},{"c":212.3,"h":212.88,"l":211.47,"n":1415,"o":212.72,"t":"2026-10-12T15:00:00Z","v":75538,"vw":212.195554},{"c":212.0674,"h":212.74,"l":212.04,"n":546,"o":212.155,"t":"2026-10-12T15:05:00Z","v":18741,"vw":212.3301},{"c":211.37,"h":212,"l":211.01,"n":1318,"o":212,"t":"2026-10-12T15:10:00Z","v":49408,"vw":211.403216},{"c":210.875,"h":211.57,"l":210.75,"n":1218,"o":211.2,"t":"2026-10-12T15:15:00Z","v":53990,"vw":211.04787},{"c":210.74,"h":211.18,"l":210.54,"n":868,"o":210.99,"t":"2026-10-12T15:20:00Z","v":31117,"vw":210.86463},{"c":210.26,"h":210.8,"l":210.18,"n":1050,"o":210.69,"t":"2026-10-12T15:25:00Z","v":32761,"vw":210.490751},{"c":211.01,"h":211.11,"l":210.21,"n":806,"o":210.37,"t":"2026-10-12T15:30:00Z","v":36635,"vw":210.582842},{"c":211.22,"h":211.37,"l":210.8801,"n":532,"o":211.05,"t":"2026-10-12T15:35:00Z","v":14441,"vw":211.17579},{"c":211.865,"h":211.95,"l":211.33,"n":591,"o":211.36,"t":"2026-10-12T15:40:00Z","v":17532,"vw":211.60535},{"c":212.15,"h":212.47,"l":211.865,"n":691,"o":211.87,"t":"2026-10-12T15:45:00Z","v":35824,"vw":212.180025},{"c":212.39,"h":212.39,"l":212.06,"n":530,"o":212.15,"t":"2026-10-12T15:50:00Z","v":20151,"vw":212.276191},{"c":212.635,"h":212.92,"l":212.0601,"n":639,"o":212.0601,"t":"2026-10-12T15:55:00Z","v":29995,"vw":212.607728},{"c":212.875,"h":212.88,"l":212.27,"n":611,"o":212.52,"t":"2026-10-12T16:00:00Z","v":22748,"vw":212.557865},{"c":212.9,"h":213.29,"l":212.77,"n":624,"o":212.875,"t":"2026-10-12T16:05:00Z","v":20871,"vw":213.042432},{"c":212.935,"h":213.12,"l":212.7344,"n":485,"o":212.97,"t":"2026-10-12T16:10:00Z","v":14440,"vw":212.917838},{"c":213.01,"h":213.079,"l":212.855,"n":560,"o":212.935,"t":"2026-10-12T16:15:00Z","v":20052,"vw":212.924535},{"c":212.71,"h":213.0189,"l":212.61,"n":543,"o":213.0189,"t":"2026-10-12T16:20:00Z","v":13991,"vw":212.856066},{"c":212.55,"h":212.81,"l":212.4201,"n":618,"o":212.71,"t":"2026-10-12T16:25:00Z","v":20592,"vw":212.663154},{"c":212.5891,"h":212.87,"l":212.571,"n":541,"o":212.6175,"t":"2026-10-12T16:30:00Z","v":17843,"vw":212.714855},{"c":212.7,"h":212.77,"l":212.56,"n":417,"o":212.56,"t":"2026-10-12T16:35:00Z","v":14484,"vw":212.622066},{"c":212.39,"h":212.63,"l":212.29,"n":319,"o":212.63,"t":"2026-10-12T16:40:00Z","v":6519,"vw":212.438375},{"c":212.12,"h":212.56,"l":212.12,"n":407,"o":212.475,"t":"2026-10-12T16:45:00Z","v":11090,"vw":212.37652},{"c":211.65,"h":212.15,"l":211.49,"n":564,"o":212.0033,"t":"2026-10-12T16:50:00Z","v":26054,"vw":211.791352},{"c":211.62,"h":211.75,"l":211.4731,"n":437,"o":211.565,"t":"2026-10-12T16:55:00Z","v":8278,"vw":211.621903},{"c":211.74,"h":211.74,"l":211.555,"n":469,"o":211.72,"t":"2026-10-12T17:00:00Z","v":12866,"vw":211.658829},{"c":212.21,"h":212.38,"l":211.67,"n":584,"o":211.67,"t":"2026-10-12T17:05:00Z","v":24355,"vw":211.97225},{"c":212.1601,"h":212.29,"l":212,"n":481,"o":212.21,"t":"2026-10-12T17:10:00Z","v":10880,"vw":212.154309},{"c":212.295,"h":212.315,"l":212.01,"n":485,"o":212.16,"t":"2026-10-12T17:15:00Z","v":14339,"vw":212.135718},{"c":212.36,"h":212.4286,"l":212.13,"n":428,"o":212.34,"t":"2026-10-12T17:20:00Z","v":14064,"vw":212.272389},{"c":212.12,"h":212.455,"l":212.12,"n":466,"o":212.36,"t":"2026-10-12T17:25:00Z","v":16650,"vw":212.341311},{"c":212.1227,"h":212.14,"l":211.88,"n":487,"o":212.14,"t":"2026-10-12T17:30:00Z","v":10480,"vw":212.028696},{"c":212.12,"h":212.12,"l":211.91,"n":520,"o":212.075,"t":"2026-10-12T17:35:00Z","v":9962,"vw":212.008118},{"c":212.51,"h":212.575,"l":212.01,"n":591,"o":212.01,"t":"2026-10-12T17:40:00Z","v":19458,"vw":212.327142},{"c":212.58,"h":212.84,"l":212.44,"n":503,"o":212.51,"t":"2026-10-12T17:45:00Z","v":15417,"vw":212.556732},{"c":212.525,"h":212.64,"l":212.51,"n":692,"o":212.58,"t":"2026-10-12T17:50:00Z","v":9998,"vw":212.575902},{"c":212.295,"h":212.5,"l":212.14,"n":533,"o":212.48,"t":"2026-10-12T17:55:00Z","v":12651,"vw":212.35363},{"c":212.2,"h":212.37,"l":212.09,"n":538,"o":212.25,"t":"2026-10-12T18:00:00Z","v":15218,"vw":212.161996},{"c":212.28,"h":212.31,"l":212.1,"n":409,"o":212.1,"t":"2026-10-12T18:05:00Z","v":8594,"vw":212.217541},{"c":212.28,"h":212.35,"l":212.19,"n":424,"o":212.28,"t":"2026-10-12T18:10:00Z","v":8882,"vw":212.26064},{"c":212.1,"h":212.25,"l":212.1,"n":513,"o":212.25,"t":"2026-10-12T18:15:00Z","v":9585,"vw":212.157505},{"c":211.76,"h":212.105,"l":211.68,"n":574,"o":212.105,"t":"2026-10-12T18:20:00Z","v":11809,"vw":211.891854},{"c":211.745,"h":211.87,"l":211.57,"n":590,"o":211.78,"t":"2026-10-12T18:25:00Z","v":19251,"vw":211.784785},{"c":211.675,"h":211.7475,"l":211.2201,"n":735,"o":211.7475,"t":"2026-10-12T18:30:00Z","v":24235,"vw":211.457653},{"c":211.625,"h":211.87,"l":211.625,"n":450,"o":211.695,"t":"2026-10-12T18:35:00Z","v":9221,"vw":211.768653},{"c":211.74,"h":211.74,"l":211.555,"n":521,"o":211.6,"t":"2026-10-12T18:40:00Z","v":15170,"vw":211.656552},{"c":211.4388,"h":211.76,"l":211.4302,"n":530,"o":211.71,"t":"2026-10-12T18:45:00Z","v":11770,"vw":211.643779},{"c":211.34,"h":211.45,"l":211.195,"n":575,"o":211.435,"t":"2026-10-12T18:50:00Z","v":16929,"vw":211.30695},{"c":211.055,"h":211.45,"l":210.98,"n":986,"o":211.33,"t":"2026-10-12T18:55:00Z","v":49978,"vw":211.185929},{"c":211.21,"h":211.21,"l":210.8,"n":639,"o":211.09,"t":"2026-10-12T19:00:00Z","v":13831,"vw":210.99288},{"c":211.025,"h":211.21,"l":210.97,"n":433,"o":211.155,"t":"2026-10-12T19:05:00Z","v":12192,"vw":211.045709},{"c":211.14,"h":211.18,"l":210.75,"n":645,"o":210.94,"t":"2026-10-12T19:10:00Z","v":18465,"vw":210.970211},{"c":211.36,"h":211.36,"l":211.05,"n":548,"o":211.06,"t":"2026-10-12T19:15:00Z","v":22472,"vw":211.149072},{"c":211.029,"h":211.305,"l":210.91,"n":642,"o":211.305,"t":"2026-10-12T19:20:00Z","v":19206,"vw":211.09734},{"c":211.25,"h":211.25,"l":210.95,"n":876,"o":211.03,"t":"2026-10-12T19:25:00Z","v":47521,"vw":211.024699},{"c":210.89,"h":211.525,"l":210.63,"n":1560,"o":211.25,"t":"2026-10-12T19:30:00Z","v":155298,"vw":210.846164},{"c":211.17,"h":211.17,"l":210.85,"n":909,"o":210.85,"t":"2026-10-12T19:35:00Z","v":39251,"vw":210.991963},{"c":211.31,"h":211.41,"l":211.03,"n":961,"o":211.11,"t":"2026-10-12T19:40:00Z","v":37762,"vw":211.27127},{"c":210.935,"h":211.36,"l":210.935,"n":1252,"o":211.29,"t":"2026-10-12T19:45:00Z","v":41898,"vw":211.209667},{"c":210.76,"h":211.175,"l":210.76,"n":2192,"o":210.95,"t":"2026-10-12T19:50:00Z","v":87303,"vw":210.947283},{"c":210.87,"h":211.05,"l":210.54,"n":6045,"o":210.76,"t":"2026-10-12T19:55:00Z","v":237944,"vw":210.751622},{"c":210.88,"h":210.92,"l":210.88,"n":105,"o":210.92,"t":"2026-10-12T20:00:00Z","v":498480,"vw":210.880045},{"c":210.88,"h":210.88,"l":210.88,"n":3,"o":210.88,"t":"2026-10-12T20:15:00Z","v":20776,"vw":210.88},{"c":212,"h":212,"l":212,"n":6,"o":212,"t":"2026-10-12T20:45:00Z","v":147,"vw":212},{"c":211.5,"h":211.5,"l":211.5,"n":2,"o":211.5,"t":"2026-10-12T21:00:00Z","v":110,"vw":211.5},{"c":211.16,"h":211.16,"l":211.16,"n":2,"o":211.16,"t":"2026-10-12T21:15:00Z","v":140,"vw":211.16},{"c":211.5977,"h":211.5977,"l":211.5977,"n":1,"o":211.5977,"t":"2026-10-12T21:20:00Z","v":131,"vw":211.5977},{"c":211.13,"h":211.13,"l":211.13,"n":6,"o":211.13,"t":"2026-10-12T21:30:00Z","v":108,"vw":211.13},{"c":211.04,"h":211.11,"l":211.04,"n":9,"o":211.11,"t":"2026-10-12T21:50:00Z","v":1033,"vw":211.101682},{"c":211,"h":211,"l":211,"n":22,"o":211,"t":"2026-10-12T21:55:00Z","v":537,"vw":211},{"c":210.8,"h":210.8,"l":210.8,"n":17,"o":210.8,"t":"2026-10-12T22:20:00Z","v":504,"vw":210.8},{"c":210.8,"h":210.8,"l":210.8,"n":4,"o":210.8,"t":"2026-10-12T22:30:00Z","v":310,"vw":210.8},{"c":210.75,"h":210.75,"l":210.75,"n":14,"o":210.75,"t":"2026-10-12T22:55:00Z","v":326,"vw":210.75},{"c":210.64,"h":210.64,"l":210.64,"n":11,"o":210.64,"t":"2026-10-12T23:00:00Z","v":279,"vw":210.64},{"c":210.64,"h":210.64,"l":210.64,"n":11,"o":210.64,"t":"2026-10-12T23:10:00Z","v":632,"vw":210.64},{"c":210.64,"h":210.64,"l":210.64,"n":4,"o":210.64,"t":"2026-10-12T23:25:00Z","v":392,"vw":210.64},{"c":210.25,"h":210.6,"l":210.25,"n":30,"o":210.6,"t":"2026-10-12T23:30:00Z","v":874,"vw":210.489908},{"c":210.54,"h":210.54,"l":210.54,"n":6,"o":210.54,"t":"2026-10-12T23:50:00Z","v":152,"vw":210.54},{"c":210.4722,"h":210.4722,"l":209.924,"n":72,"o":210.14,"t":"2026-10-12T23:55:00Z","v":1746,"vw":210.145444},{"c":207.36,"h":208.73,"l":207.36,"n":451,"o":208,"t":"2026-10-13T08:00:00Z","v":8389,"vw":208.235889},{"c":207,"h":207.04,"l":207,"n":16,"o":207.04,"t":"2026-10-13T08:05:00Z","v":905,"vw":207.010667},{"c":208,"h":208,"l":208,"n":10,"o":208,"t":"2026-10-13T08:25:00Z","v":661,"vw":208},{"c":208.55,"h":208.7,"l":208.55,"n":13,"o":208.7,"t":"2026-10-13T08:30:00Z","v":1184,"vw":208.639388},{"c":208.5,"h":208.5,"l":208.5,"n":3,"o":208.5,"t":"2026-10-13T08:45:00Z","v":503,"vw":208.5},{"c":208.12,"h":208.2,"l":208.12,"n":10,"o":208.2,"t":"2026-10-13T09:00:00Z","v":500,"vw":208.16},{"c":208.51,"h":208.51,"l":208.51,"n":1,"o":208.51,"t":"2026-10-13T09:10:00Z","v":100,"vw":208.51},{"c":208.4,"h":208.4,"l":208.4,"n":2,"o":208.4,"t":"2026-10-13T09:20:00Z","v":130,"vw":208.4},{"c":207.76,"h":207.76,"l":207.76,"n":3,"o":207.76,"t":"2026-10-13T10:15:00Z","v":152,"vw":207.76},{"c":208.3,"h":208.3,"l":208.3,"n":6,"o":208.3,"t":"2026-10-13T10:20:00Z","v":401,"vw":208.3},{"c":207.7,"h":207.7,"l":207.7,"n":79,"o":207.7,"t":"2026-10-13T10:50:00Z","v":1730,"vw":207.7},{"c":207.27,"h":207.31,"l":207.27,"n":14,"o":207.31,"t":"2026-10-13T10:55:00Z","v":270,"vw":207.289512},{"c":206.9,"h":207.69,"l":206.9,"n":98,"o":207.69,"t":"2026-10-13T11:00:00Z","v":1717,"vw":207.228443},{"c":207.22,"h":207.22,"l":207.22,"n":12,"o":207.22,"t":"2026-10-13T11:05:00Z","v":398,"vw":207.22},{"c":206.7,"h":206.8,"l":206.69,"n":21,"o":206.8,"t":"2026-10-13T11:10:00Z","v":1524,"vw":206.7832},{"c":206.5101,"h":206.5101,"l":206.4,"n":21,"o":206.4,"t":"2026-10-13T11:15:00Z","v":689,"vw":206.459277},{"c":206.2,"h":206.37,"l":206.2,"n":15,"o":206.37,"t":"2026-10-13T11:20:00Z","v":782,"vw":206.329906},{"c":206.25,"h":206.25,"l":206.25,"n":4,"o":206.25,"t":"2026-10-13T11:30:00Z","v":170,"vw":206.25},{"c":206.0445,"h":206.0445,"l":206.0445,"n":1,"o":206.0445,"t":"2026-10-13T11:40:00Z","v":1000,"vw":206.0445},{"c":207.18,"h":207.18,"l":207.18,"n":8,"o":207.18,"t":"2026-10-13T11:45:00Z","v":542,"vw":207.18},{"c":206.2,"h":206.2,"l":206.2,"n":11,"o":206.2,"t":"2026-10-13T11:50:00Z","v":221,"vw":206.2},{"c":205.77,"h":206.01,"l":205.77,"n":47,"o":206.01,"t":"2026-10-13T11:55:00Z","v":1204,"vw":205.973099},{"c":205.92,"h":205.92,"l":205.665,"n":10,"o":205.665,"t":"2026-10-13T12:00:00Z","v":362,"vw":205.75},{"c":206.15,"h":206.15,"l":205.96,"n":11,"o":205.96,"t":"2026-10-13T12:10:00Z","v":953,"vw":205.993929},{"c":206.056,"h":206.056,"l":206,"n":9,"o":206,"t":"2026-10-13T12:20:00Z","v":707,"vw":206.009333},{"c":206.71,"h":206.71,"l":206.02,"n":28,"o":206.02,"t":"2026-10-13T12:25:00Z","v":484,"vw":206.365},{"c":205.5,"h":205.5,"l":205.5,"n":26,"o":205.5,"t":"2026-10-13T12:30:00Z","v":405,"vw":205.5},{"c":205.76,"h":205.76,"l":205.75,"n":12,"o":205.75,"t":"2026-10-13T12:40:00Z","v":609,"vw":205.755455},{"c":205.51,"h":205.52,"l":205.01,"n":37,"o":205.01,"t":"2026-10-13T12:45:00Z","v":9160,"vw":205.504342},{"c":205.5,"h":205.5,"l":205.5,"n":8,"o":205.5,"t":"2026-10-13T12:50:00Z","v":402,"vw":205.5},{"c":205.5,"h":205.5,"l":205.49,"n":5,"o":205.49,"t":"2026-10-13T13:00:00Z","v":306,"vw":205.495},{"c":204.5,"h":205.32,"l":204.5,"n":177,"o":205.32,"t":"2026-10-13T13:05:00Z","v":3889,"vw":205.052495},{"c":205.6,"h":205.65,"l":205.5,"n":68,"o":205.543,"t":"2026-10-13T13:10:00Z","v":9055,"vw":205.563067},{"c":205.6,"h":206,"l":205.6,"n":35,"o":205.6793,"t":"2026-10-13T13:20:00Z","v":1111,"vw":205.689983},{"c":205.41,"h":205.5,"l":205.22,"n":23,"o":205.5,"t":"2026-10-13T13:25:00Z","v":934,"vw":205.344297},{"c":199.75,"h":205.2,"l":197.6,"n":12066,"o":204.98,"t":"2026-10-13T13:30:00Z","v":759025,"vw":201.123697},{"c":201.82,"h":202.13,"l":198.75,"n":3864,"o":199.75,"t":"2026-10-13T13:35:00Z","v":243007,"vw":200.397988},{"c":203.5,"h":204.24,"l":201.815,"n":2462,"o":201.815,"t":"2026-10-13T13:40:00Z","v":138614,"vw":203.168408},{"c":203.63,"h":204.25,"l":202.9915,"n":1983,"o":203.56,"t":"2026-10-13T13:45:00Z","v":108947,"vw":203.847421},{"c":203.7,"h":204.25,"l":203.18,"n":1694,"o":203.51,"t":"2026-10-13T13:50:00Z","v":85928,"vw":203.612513},{"c":203.76,"h":204.25,"l":203.47,"n":1808,"o":203.71,"t":"2026-10-13T13:55:00Z","v":82462,"vw":203.886208},{"c":204.35,"h":205.17,"l":203.48,"n":1910,"o":203.77,"t":"2026-10-13T14:00:00Z","v":95922,"vw":204.511002},{"c":203.405,"h":204.38,"l":203.11,"n":1805,"o":204.38,"t":"2026-10-13T14:05:00Z","v":72403,"vw":203.622263},{"c":203.485,"h":203.68,"l":202.64,"n":1856,"o":203.25,"t":"2026-10-13T14:10:00Z","v":76582,"vw":203.193592},{"c":202.04,"h":203.67,"l":201.8707,"n":1765,"o":203.485,"t":"2026-10-13T14:15:00Z","v":76139,"vw":202.546327},{"c":202.185,"h":202.24,"l":201.71,"n":1486,"o":201.96,"t":"2026-10-13T14:20:00Z","v":66345,"vw":201.988036},{"c":201.025,"h":202.2,"l":200.68,"n":1726,"o":202.18,"t":"2026-10-13T14:25:00Z","v":89218,"vw":201.260543},{"c":200.7725,"h":201.29,"l":200.3001,"n":1954,"o":201.03,"t":"2026-10-13T14:30:00Z","v":116095,"vw":200.709161},{"c":199.7,"h":200.91,"l":199,"n":3790,"o":200.7525,"t":"2026-10-13T14:35:00Z","v":243522,"vw":199.929767},{"c":200.85,"h":201.12,"l":199.65,"n":2178,"o":199.71,"t":"2026-10-13T14:40:00Z","v":122476,"vw":200.412364},{"c":200.71,"h":201.38,"l":200.7,"n":1456,"o":200.81,"t":"2026-10-13T14:45:00Z","v":62006,"vw":200.991064},{"c":199.77,"h":200.77,"l":199.52,"n":1994,"o":200.68,"t":"2026-10-13T14:50:00Z","v":105839,"vw":200.057447},{"c":199.755,"h":199.96,"l":199.21,"n":1995,"o":199.84,"t":"2026-10-13T14:55:00Z","v":105332,"vw":199.584524},{"c":199.975,"h":200.4,"l":199.83,"n":2033,"o":199.84,"t":"2026-10-13T15:00:00Z","v":134132,"vw":200.101805},{"c":199.56,"h":200.26,"l":199.38,"n":1563,"o":199.945,"t":"2026-10-13T15:05:00Z","v":89420,"vw":199.946211},{"c":199.04,"h":199.67,"l":198.88,"n":2465,"o":199.56,"t":"2026-10-13T15:10:00Z","v":124706,"vw":199.278378},{"c":198.75,"h":199.24,"l":198.56,"n":1636,"o":199.02,"t":"2026-10-13T15:15:00Z","v":59344,"vw":198.980633},{"c":199.62,"h":199.7,"l":198.635,"n":1373,"o":198.635,"t":"2026-10-13T15:20:00Z","v":60005,"vw":199.172953},{"c":198.72,"h":199.65,"l":198.63,"n":1395,"o":199.55,"t":"2026-10-13T15:25:00Z","v":54415,"vw":199.065904},{"c":198.9,"h":198.93,"l":198.41,"n":1727,"o":198.725,"t":"2026-10-13T15:30:00Z","v":71484,"vw":198.620326},{"c":198.76,"h":198.9799,"l":198.36,"n":1295,"o":198.97,"t":"2026-10-13T15:35:00Z","v":41309,"vw":198.716591},{"c":199.52,"h":199.74,"l":198.5856,"n":1669,"o":198.5856,"t":"2026-10-13T15:40:00Z","v":113859,"vw":199.352283},{"c":199.49,"h":199.62,"l":199.11,"n":1195,"o":199.46,"t":"2026-10-13T15:45:00Z","v":50448,"vw":199.31633},{"c":201.04,"h":201.08,"l":199.5,"n":1819,"o":199.56,"t":"2026-10-13T15:50:00Z","v":112276,"vw":200.168765},{"c":200.985,"h":201.305,"l":200.84,"n":1213,"o":201.06,"t":"2026-10-13T15:55:00Z","v":48489,"vw":201.023385},{"c":201.03,"h":201.1543,"l":200.72,"n":1950,"o":200.9,"t":"2026-10-13T16:00:00Z","v":105051,"vw":200.950878},{"c":200.86,"h":201.065,"l":200.57,"n":1245,"o":200.97,"t":"2026-10-13T16:05:00Z","v":56954,"vw":200.774502},{"c":201.41,"h":201.51,"l":200.86,"n":1009,"o":200.86,"t":"2026-10-13T16:10:00Z","v":50246,"vw":201.258632},{"c":202.25,"h":202.5,"l":201.415,"n":1273,"o":201.415,"t":"2026-10-13T16:15:00Z","v":171933,"vw":202.023498},{"c":202.545,"h":202.63,"l":202.1216,"n":1009,"o":202.245,"t":"2026-10-13T16:20:00Z","v":42590,"vw":202.366626},{"c":203.225,"h":203.37,"l":202.43,"n":1182,"o":202.5,"t":"2026-10-13T16:25:00Z","v":69345,"vw":202.808492},{"c":203.405,"h":203.64,"l":203.28,"n":945,"o":203.315,"t":"2026-10-13T16:30:00Z","v":35110,"vw":203.439944},{"c":203.325,"h":203.52,"l":202.93,"n":1064,"o":203.42,"t":"2026-10-13T16:35:00Z","v":45238,"vw":203.252453},{"c":203.65,"h":203.66,"l":203.28,"n":871,"o":203.325,"t":"2026-10-13T16:40:00Z","v":34913,"vw":203.495371},{"c":203.54,"h":203.86,"l":203.49,"n":803,"o":203.62,"t":"2026-10-13T16:45:00Z","v":34952,"vw":203.657525},{"c":203.42,"h":203.67,"l":203.4,"n":835,"o":203.54,"t":"2026-10-13T16:50:00Z","v":51917,"vw":203.537675},{"c":203.3134,"h":203.85,"l":203.31,"n":1236,"o":203.46,"t":"2026-10-13T16:55:00Z","v":79762,"vw":203.593267},{"c":203.16,"h":203.37,"l":202.91,"n":1029,"o":203.31,"t":"2026-10-13T17:00:00Z","v":48714,"vw":203.160421},{"c":203.135,"h":203.31,"l":203.045,"n":1136,"o":203.16,"t":"2026-10-13T17:05:00Z","v":59954,"vw":203.217484},{"c":203.5,"h":203.54,"l":203.07,"n":774,"o":203.18,"t":"2026-10-13T17:10:00Z","v":32999,"vw":203.300471},{"c":203.78,"h":203.78,"l":203.5,"n":767,"o":203.5,"t":"2026-10-13T17:15:00Z","v":28772,"vw":203.710477},{"c":203.63,"h":203.9,"l":203.47,"n":892,"o":203.77,"t":"2026-10-13T17:20:00Z","v":44838,"vw":203.688947},{"c":203.5,"h":204,"l":203.49,"n":902,"o":203.665,"t":"2026-10-13T17:25:00Z","v":34780,"vw":203.781334},{"c":203.5,"h":203.75,"l":203.1924,"n":942,"o":203.48,"t":"2026-10-13T17:30:00Z","v":56986,"vw":203.473187},{"c":203.65,"h":203.68,"l":203.4,"n":837,"o":203.47,"t":"2026-10-13T17:35:00Z","v":36665,"vw":203.583093},{"c":203.71,"h":204.14,"l":203.635,"n":747,"o":203.635,"t":"2026-10-13T17:40:00Z","v":29606,"vw":203.886478},{"c":203.2,"h":203.71,"l":203.2,"n":857,"o":203.71,"t":"2026-10-13T17:45:00Z","v":29564,"vw":203.448254},{"c":203.32,"h":203.34,"l":203.01,"n":1102,"o":203.22,"t":"2026-10-13T17:50:00Z","v":42004,"vw":203.174706},{"c":203.47,"h":203.52,"l":203.24,"n":706,"o":203.32,"t":"2026-10-13T17:55:00Z","v":32517,"vw":203.366562},{"c":203.65,"h":203.7901,"l":203.5,"n":827,"o":203.5,"t":"2026-10-13T18:00:00Z","v":45237,"vw":203.625726},{"c":203.585,"h":204,"l":203.35,"n":1169,"o":203.6,"t":"2026-10-13T18:05:00Z","v":71517,"vw":203.709151},{"c":203.93,"h":203.965,"l":203.39,"n":811,"o":203.5625,"t":"2026-10-13T18:10:00Z","v":39321,"vw":203.72758},{"c":204.04,"h":204.34,"l":203.96,"n":1004,"o":203.97,"t":"2026-10-13T18:15:00Z","v":48985,"vw":204.157836},{"c":204.205,"h":204.22,"l":203.99,"n":623,"o":204.04,"t":"2026-10-13T18:20:00Z","v":20677,"vw":204.092944},{"c":204.25,"h":204.32,"l":204.1,"n":917,"o":204.205,"t":"2026-10-13T18:25:00Z","v":45473,"vw":204.237442},{"c":204.25,"h":204.41,"l":204.13,"n":813,"o":204.28,"t":"2026-10-13T18:30:00Z","v":30824,"vw":204.25424},{"c":204.02,"h":204.32,"l":203.99,"n":869,"o":204.205,"t":"2026-10-13T18:35:00Z","v":35778,"vw":204.136647},{"c":204.18,"h":204.26,"l":204.02,"n":755,"o":204.02,"t":"2026-10-13T18:40:00Z","v":37677,"vw":204.108205},{"c":203.853,"h":204.15,"l":203.75,"n":1290,"o":204.15,"t":"2026-10-13T18:45:00Z","v":71930,"vw":203.895835},{"c":204.02,"h":204.115,"l":203.8,"n":723,"o":203.93,"t":"2026-10-13T18:50:00Z","v":34224,"vw":203.97571},{"c":204.15,"h":204.27,"l":203.98,"n":724,"o":203.985,"t":"2026-10-13T18:55:00Z","v":27774,"vw":204.117534},{"c":203.92,"h":204.18,"l":203.89,"n":989,"o":204.16,"t":"2026-10-13T19:00:00Z","v":55356,"vw":203.994062},{"c":204.195,"h":204.36,"l":203.865,"n":953,"o":203.95,"t":"2026-10-13T19:05:00Z","v":40868,"vw":204.081819},{"c":204.27,"h":204.37,"l":204.14,"n":875,"o":204.19,"t":"2026-10-13T19:10:00Z","v":79403,"vw":204.252212},{"c":204.7,"h":204.76,"l":204.19,"n":919,"o":204.24,"t":"2026-10-13T19:15:00Z","v":39788,"vw":204.450597},{"c":204.625,"h":204.75,"l":204.54,"n":1078,"o":204.715,"t":"2026-10-13T19:20:00Z","v":47912,"vw":204.636553},{"c":204.44,"h":204.77,"l":204.285,"n":1259,"o":204.645,"t":"2026-10-13T19:25:00Z","v":64009,"vw":204.559772},{"c":204.825,"h":204.93,"l":204.49,"n":1358,"o":204.49,"t":"2026-10-13T19:30:00Z","v":60299,"vw":204.768478},{"c":204.665,"h":204.805,"l":204.53,"n":1450,"o":204.79,"t":"2026-10-13T19:35:00Z","v":56714,"vw":204.676679},{"c":204.96,"h":205.16,"l":204.6,"n":1966,"o":204.71,"t":"2026-10-13T19:40:00Z","v":115730,"vw":204.860913},{"c":204.76,"h":205.2,"l":204.745,"n":2092,"o":205.03,"t":"2026-10-13T19:45:00Z","v":97079,"vw":205.031923},{"c":204.16,"h":204.94,"l":204.07,"n":4575,"o":204.84,"t":"2026-10-13T19:50:00Z","v":243106,"vw":204.466208},{"c":204.51,"h":204.66,"l":204,"n":8301,"o":204.17,"t":"2026-10-13T19:55:00Z","v":513182,"vw":204.296198},{"c":204.52,"h":204.52,"l":204.44,"n":146,"o":204.45,"t":"2026-10-13T20:00:00Z","v":901936,"vw":204.519972},{"c":204.57,"h":204.61,"l":204.57,"n":29,"o":204.61,"t":"2026-10-13T20:10:00Z","v":676,"vw":204.586667},{"c":204.51,"h":204.51,"l":204.51,"n":1,"o":204.51,"t":"2026-10-13T20:15:00Z","v":988,"vw":204.51},{"c":204.3,"h":204.3,"l":204.3,"n":9,"o":204.3,"t":"2026-10-13T20:35:00Z","v":409,"vw":204.3},{"c":204.661,"h":204.661,"l":204.661,"n":3,"o":204.661,"t":"2026-10-13T21:00:00Z","v":138,"vw":204.661},{"c":204.7,"h":204.7,"l":204.7,"n":5,"o":204.7,"t":"2026-10-13T21:05:00Z","v":313,"vw":204.7},{"c":205,"h":205,"l":205,"n":5,"o":205,"t":"2026-10-13T21:15:00Z","v":232,"vw":205},{"c":204.55,"h":205.289,"l":204.55,"n":5,"o":205.289,"t":"2026-10-13T21:20:00Z","v":250,"vw":204.9195},{"c":204.7,"h":204.7,"l":204.7,"n":5,"o":204.7,"t":"2026-10-13T22:00:00Z","v":219,"vw":204.7},{"c":204.8211,"h":204.8211,"l":204.8211,"n":1,"o":204.8211,"t":"2026-10-13T22:05:00Z","v":200,"vw":204.8211},{"c":204.78,"h":204.78,"l":204.78,"n":1,"o":204.78,"t":"2026-10-13T22:30:00Z","v":100,"vw":204.78},{"c":204.69,"h":204.69,"l":204.69,"n":2,"o":204.69,"t":"2026-10-13T22:35:00Z","v":204,"vw":204.69},{"c":204.8,"h":204.8,"l":204.8,"n":3,"o":204.8,"t":"2026-10-13T22:40:00Z","v":202,"vw":204.8},{"c":205.43,"h":205.43,"l":205.43,"n":2,"o":205.43,"t":"2026-10-13T23:15:00Z","v":124,"vw":205.43},{"c":204.9,"h":204.9,"l":204.9,"n":3,"o":204.9,"t":"2026-10-13T23:35:00Z","v":167,"vw":204.9},{"c":204.52,"h":204.52,"l":204.52,"n":1,"o":204.52,"t":"2026-10-13T23:40:00Z","v":1000,"vw":204.52},{"c":204.89,"h":204.89,"l":204.89,"n":1,"o":204.89,"t":"2026-10-13T23:50:00Z","v":300,"vw":204.89},{"c":204.33,"h":204.63,"l":203.2,"n":310,"o":204.63,"t":"2026-10-14T08:00:00Z","v":4311,"vw":204.208795},{"c":204.5044,"h":204.5044,"l":204.5044,"n":2,"o":204.5044,"t":"2026-10-14T08:35:00Z","v":110,"vw":204.5044},{"c":203.26,"h":204.32,"l":203.26,"n":35,"o":204.32,"t":"2026-10-14T08:55:00Z","v":844,"vw":203.935942},{"c":204.75,"h":204.75,"l":204.75,"n":6,"o":204.75,"t":"2026-10-14T09:25:00Z","v":176,"vw":204.75},{"c":204.64,"h":204.64,"l":204.64,"n":1,"o":204.64,"t":"2026-10-14T10:45:00Z","v":208,"vw":204.64},{"c":204,"h":204,"l":204,"n":1,"o":204,"t":"2026-10-14T10:50:00Z","v":100,"vw":204},{"c":203,"h":203.01,"l":203,"n":41,"o":203.01,"t":"2026-10-14T11:00:00Z","v":4180,"vw":203.002303},{"c":203.44,"h":203.44,"l":203.43,"n":9,"o":203.43,"t":"2026-10-14T11:15:00Z","v":2385,"vw":203.436683},{"c":207.5,"h":207.5,"l":207.5,"n":6,"o":207.5,"t":"2026-10-14T11:35:00Z","v":128,"vw":207.5},{"c":203.03,"h":203.03,"l":203.03,"n":14,"o":203.03,"t":"2026-10-14T11:50:00Z","v":252,"vw":203.03},{"c":203.35,"h":203.5,"l":203.35,"n":7,"o":203.5,"t":"2026-10-14T12:00:00Z","v":266,"vw":203.425373},{"c":203.35,"h":203.35,"l":203.35,"n":5,"o":203.35,"t":"2026-10-14T12:05:00Z","v":145,"vw":203.35},{"c":203.89,"h":203.89,"l":203.26,"n":5,"o":203.26,"t":"2026-10-14T12:15:00Z","v":314,"vw":203.512},{"c":203.8,"h":204,"l":203.8,"n":15,"o":204,"t":"2026-10-14T12:20:00Z","v":409,"vw":203.878947},{"c":201.5,"h":203.25,"l":201.5,"n":79,"o":203.25,"t":"2026-10-14T12:30:00Z","v":1247,"vw":202.396},{"c":201.38,"h":201.38,"l":201,"n":34,"o":201,"t":"2026-10-14T12:35:00Z","v":1128,"vw":201.238483},{"c":201.1,"h":201.1,"l":201.1,"n":5,"o":201.1,"t":"2026-10-14T12:40:00Z","v":125,"vw":201.1},{"c":201.01,"h":201.01,"l":201.01,"n":7,"o":201.01,"t":"2026-10-14T12:45:00Z","v":432,"vw":201.01},{"c":201.2399,"h":201.7365,"l":201.2399,"n":17,"o":201.54,"t":"2026-10-14T12:50:00Z","v":1460,"vw":201.637347},{"c":200.1972,"h":201.25,"l":200.1972,"n":45,"o":201.22,"t":"2026-10-14T12:55:00Z","v":5410,"vw":201.062194},{"c":200.4,"h":200.8,"l":200.05,"n":31,"o":200.05,"t":"2026-10-14T13:00:00Z","v":1398,"vw":200.3},{"c":201.25,"h":201.44,"l":200.59,"n":14,"o":200.59,"t":"2026-10-14T13:05:00Z","v":2067,"vw":201.205676},{"c":200.23,"h":201.01,"l":200.23,"n":163,"o":201,"t":"2026-10-14T13:10:00Z","v":7757,"vw":200.468658},{"c":200,"h":200.4,"l":200,"n":85,"o":200.4,"t":"2026-10-14T13:15:00Z","v":2872,"vw":200.150643},{"c":199.83,"h":200,"l":199.1596,"n":146,"o":199.51,"t":"2026-10-14T13:20:00Z","v":3649,"vw":199.386211},{"c":200.43,"h":200.43,"l":199.03,"n":75,"o":199.03,"t":"2026-10-14T13:25:00Z","v":5286,"vw":200.315052},{"c":200.775,"h":201.45,"l":199.1905,"n":1778,"o":200.43,"t":"2026-10-14T13:30:00Z","v":160427,"vw":200.736963},{"c":200.78,"h":201.04,"l":199.33,"n":1197,"o":200.4201,"t":"2026-10-14T13:35:00Z","v":50143,"vw":200.142945},{"c":200.952,"h":201.263,"l":200.16,"n":1124,"o":200.8794,"t":"2026-10-14T13:40:00Z","v":46636,"vw":200.547777},{"c":201.575,"h":202.25,"l":200.73,"n":1356,"o":200.99,"t":"2026-10-14T13:45:00Z","v":74444,"vw":201.774621},{"c":201.615,"h":201.83,"l":200.65,"n":1219,"o":201.37,"t":"2026-10-14T13:50:00Z","v":45065,"vw":201.180368},{"c":201.885,"h":202.3,"l":201.62,"n":1063,"o":201.625,"t":"2026-10-14T13:55:00Z","v":43148,"vw":201.972206},{"c":202.68,"h":202.72,"l":201.3701,"n":1271,"o":201.855,"t":"2026-10-14T14:00:00Z","v":49214,"vw":201.930056},{"c":202.745,"h":203.02,"l":202,"n":1140,"o":202.39,"t":"2026-10-14T14:05:00Z","v":52975,"vw":202.580525},{"c":203.26,"h":203.43,"l":202.49,"n":966,"o":202.6001,"t":"2026-10-14T14:10:00Z","v":43425,"vw":202.971359},{"c":203,"h":203.68,"l":202.74,"n":1483,"o":203.39,"t":"2026-10-14T14:15:00Z","v":102928,"vw":203.210679},{"c":203.63,"h":203.64,"l":202.78,"n":989,"o":202.925,"t":"2026-10-14T14:20:00Z","v":48569,"vw":203.079896},{"c":202.84,"h":203.55,"l":202.26,"n":833,"o":203.43,"t":"2026-10-14T14:25:00Z","v":33979,"vw":202.852394},{"c":202.66,"h":202.93,"l":202.25,"n":989,"o":202.765,"t":"2026-10-14T14:30:00Z","v":44330,"vw":202.583348},{"c":201.9892,"h":202.66,"l":201.5214,"n":1274,"o":202.66,"t":"2026-10-14T14:35:00Z","v":61503,"vw":202.244096},{"c":202.42,"h":202.875,"l":201.905,"n":870,"o":201.955,"t":"2026-10-14T14:40:00Z","v":31755,"vw":202.448539},{"c":201.9,"h":203.0899,"l":201.9,"n":1017,"o":202.445,"t":"2026-10-14T14:45:00Z","v":38927,"vw":202.581322},{"c":201.52,"h":202.13,"l":201.2301,"n":1024,"o":202.01,"t":"2026-10-14T14:50:00Z","v":44801,"vw":201.733532},{"c":202.31,"h":202.385,"l":201.6,"n":1078,"o":201.6,"t":"2026-10-14T14:55:00Z","v":57829,"vw":201.906941},{"c":200.605,"h":202.15,"l":200.605,"n":1134,"o":202.15,"t":"2026-10-14T15:00:00Z","v":59276,"vw":201.217709},{"c":199.84,"h":200.6745,"l":199.65,"n":1249,"o":200.605,"t":"2026-10-14T15:05:00Z","v":68815,"vw":200.056504},{"c":199.28,"h":200,"l":199.25,"n":1766,"o":199.825,"t":"2026-10-14T15:10:00Z","v":118323,"vw":199.54068},{"c":199.13,"h":199.6263,"l":199.04,"n":1712,"o":199.25,"t":"2026-10-14T15:15:00Z","v":116967,"vw":199.352419},{"c":198.58,"h":199.14,"l":198.45,"n":1444,"o":199.11,"t":"2026-10-14T15:20:00Z","v":74337,"vw":198.857012},{"c":197.97,"h":198.66,"l":197.67,"n":1461,"o":198.57,"t":"2026-10-14T15:25:00Z","v":65332,"vw":198.136172},{"c":197.71,"h":198.19,"l":197.54,"n":1195,"o":197.93,"t":"2026-10-14T15:30:00Z","v":43165,"vw":197.843632},{"c":196.23,"h":197.99,"l":196.06,"n":2774,"o":197.69,"t":"2026-10-14T15:35:00Z","v":128335,"vw":196.737178},{"c":196.5,"h":196.61,"l":195.8601,"n":1699,"o":196.31,"t":"2026-10-14T15:40:00Z","v":97216,"vw":196.30418},{"c":196.915,"h":197.1679,"l":196.39,"n":1237,"o":196.505,"t":"2026-10-14T15:45:00Z","v":72561,"vw":196.909197},{"c":197.145,"h":197.26,"l":196.7,"n":978,"o":196.915,"t":"2026-10-14T15:50:00Z","v":40100,"vw":196.923333},{"c":197.23,"h":197.4645,"l":196.59,"n":1128,"o":197.07,"t":"2026-10-14T15:55:00Z","v":38427,"vw":197.008377},{"c":197.035,"h":197.525,"l":196.773,"n":976,"o":197.26,"t":"2026-10-14T16:00:00Z","v":36810,"vw":197.08978},{"c":196.94,"h":197.32,"l":196.81,"n":977,"o":197.035,"t":"2026-10-14T16:05:00Z","v":44059,"vw":197.07582},{"c":196.04,"h":197.09,"l":195.89,"n":1385,"o":196.915,"t":"2026-10-14T16:10:00Z","v":64674,"vw":196.342963},{"c":196.48,"h":196.48,"l":195.76,"n":1404,"o":196.07,"t":"2026-10-14T16:15:00Z","v":68151,"vw":195.951776},{"c":195.485,"h":196.495,"l":195.445,"n":1564,"o":196.495,"t":"2026-10-14T16:20:00Z","v":60578,"vw":195.81293},{"c":195.725,"h":195.8,"l":195.2568,"n":1171,"o":195.485,"t":"2026-10-14T16:25:00Z","v":47002,"vw":195.493017},{"c":196.16,"h":196.16,"l":195.36,"n":1142,"o":195.725,"t":"2026-10-14T16:30:00Z","v":51422,"vw":195.61659},{"c":196.1345,"h":196.28,"l":195.81,"n":907,"o":196.13,"t":"2026-10-14T16:35:00Z","v":36218,"vw":196.049572},{"c":196.3,"h":196.4738,"l":195.92,"n":996,"o":196,"t":"2026-10-14T16:40:00Z","v":37143,"vw":196.248712},{"c":196.75,"h":196.81,"l":196.2001,"n":926,"o":196.335,"t":"2026-10-14T16:45:00Z","v":32836,"vw":196.484672},{"c":196.415,"h":196.69,"l":196.3625,"n":720,"o":196.69,"t":"2026-10-14T16:50:00Z","v":27468,"vw":196.503686},{"c":197.3003,"h":197.6,"l":196.45,"n":1054,"o":196.48,"t":"2026-10-14T16:55:00Z","v":71508,"vw":196.889791},{"c":197.085,"h":197.7,"l":197.05,"n":1022,"o":197.25,"t":"2026-10-14T17:00:00Z","v":43317,"vw":197.335102},{"c":196.28,"h":197.11,"l":196.1,"n":903,"o":197.085,"t":"2026-10-14T17:05:00Z","v":33422,"vw":196.572522},{"c":196.08,"h":196.36,"l":195.97,"n":1497,"o":196.27,"t":"2026-10-14T17:10:00Z","v":54317,"vw":196.194839},{"c":196.5751,"h":196.5751,"l":196,"n":757,"o":196.09,"t":"2026-10-14T17:15:00Z","v":26245,"vw":196.265218},{"c":196.49,"h":196.68,"l":196.21,"n":854,"o":196.645,"t":"2026-10-14T17:20:00Z","v":28392,"vw":196.372985},{"c":195.76,"h":196.51,"l":195.51,"n":1078,"o":196.51,"t":"2026-10-14T17:25:00Z","v":42226,"vw":195.896897},{"c":196.06,"h":196.0935,"l":195.67,"n":785,"o":195.75,"t":"2026-10-14T17:30:00Z","v":27756,"vw":195.899685},{"c":195.645,"h":196.17,"l":195.51,"n":908,"o":196.06,"t":"2026-10-14T17:35:00Z","v":37380,"vw":195.810544},{"c":195.752,"h":195.979,"l":195.5001,"n":905,"o":195.645,"t":"2026-10-14T17:40:00Z","v":33931,"vw":195.682534},{"c":195.71,"h":195.8,"l":195.3,"n":1132,"o":195.62,"t":"2026-10-14T17:45:00Z","v":27554,"vw":195.512036},{"c":195.195,"h":195.67,"l":195.0109,"n":1270,"o":195.524,"t":"2026-10-14T17:50:00Z","v":40967,"vw":195.200376},{"c":194.68,"h":195.459,"l":194.5975,"n":2042,"o":195.29,"t":"2026-10-14T17:55:00Z","v":89613,"vw":194.908902},{"c":194.33,"h":194.81,"l":193.88,"n":1635,"o":194.66,"t":"2026-10-14T18:00:00Z","v":62369,"vw":194.240685},{"c":194.2666,"h":194.59,"l":194.075,"n":1340,"o":194.375,"t":"2026-10-14T18:05:00Z","v":64785,"vw":194.349138},{"c":194.785,"h":195,"l":194.01,"n":1171,"o":194.15,"t":"2026-10-14T18:10:00Z","v":39845,"vw":194.413111},{"c":194.5,"h":195.015,"l":194.5,"n":1101,"o":194.71,"t":"2026-10-14T18:15:00Z","v":37261,"vw":194.805037},{"c":193.975,"h":194.52,"l":193.975,"n":1069,"o":194.485,"t":"2026-10-14T18:20:00Z","v":38734,"vw":194.271238},{"c":194.12,"h":194.19,"l":193.8238,"n":1032,"o":193.975,"t":"2026-10-14T18:25:00Z","v":33514,"vw":193.989873},{"c":194.51,"h":194.64,"l":193.9,"n":1137,"o":194.11,"t":"2026-10-14T18:30:00Z","v":56986,"vw":194.24695},{"c":194.34,"h":194.645,"l":194.15,"n":1100,"o":194.62,"t":"2026-10-14T18:35:00Z","v":54146,"vw":194.451393},{"c":194.165,"h":194.31,"l":193.93,"n":1090,"o":194.31,"t":"2026-10-14T18:40:00Z","v":35890,"vw":194.113111},{"c":194.37,"h":194.425,"l":193.96,"n":1199,"o":194.155,"t":"2026-10-14T18:45:00Z","v":36907,"vw":194.180627},{"c":194.705,"h":194.735,"l":194.14,"n":1180,"o":194.36,"t":"2026-10-14T18:50:00Z","v":51920,"vw":194.36134},{"c":194.235,"h":194.81,"l":194.16,"n":1070,"o":194.68,"t":"2026-10-14T18:55:00Z","v":39124,"vw":194.512496},{"c":193.905,"h":194.4499,"l":193.755,"n":1748,"o":194.225,"t":"2026-10-14T19:00:00Z","v":69330,"vw":194.039674},{"c":193.9301,"h":194.17,"l":193.3001,"n":1770,"o":193.8608,"t":"2026-10-14T19:05:00Z","v":105819,"vw":193.649614},{"c":194.27,"h":194.3691,"l":193.765,"n":1258,"o":193.93,"t":"2026-10-14T19:10:00Z","v":65613,"vw":194.123544},{"c":194.86,"h":194.91,"l":193.935,"n":1349,"o":194.25,"t":"2026-10-14T19:15:00Z","v":49429,"vw":194.274607},{"c":195.055,"h":195.35,"l":194.62,"n":1229,"o":194.84,"t":"2026-10-14T19:20:00Z","v":62269,"vw":194.897147},{"c":195.18,"h":195.24,"l":194.855,"n":1172,"o":195.05,"t":"2026-10-14T19:25:00Z","v":47876,"vw":195.075555},{"c":195.39,"h":195.56,"l":194.98,"n":1573,"o":195.12,"t":"2026-10-14T19:30:00Z","v":62882,"vw":195.370687},{"c":194.62,"h":195.4174,"l":194.54,"n":1665,"o":195.4174,"t":"2026-10-14T19:35:00Z","v":94073,"vw":194.864938},{"c":195.04,"h":195.2295,"l":194.6,"n":1608,"o":194.61,"t":"2026-10-14T19:40:00Z","v":87124,"vw":195.006968},{"c":195.375,"h":195.4,"l":194.87,"n":1965,"o":195.02,"t":"2026-10-14T19:45:00Z","v":118677,"vw":195.049525},{"c":195.55,"h":195.99,"l":195.34,"n":2778,"o":195.4,"t":"2026-10-14T19:50:00Z","v":151898,"vw":195.67966},{"c":195.39,"h":195.53,"l":194.82,"n":8342,"o":195.53,"t":"2026-10-14T19:55:00Z","v":428663,"vw":195.153379},{"c":195.42,"h":195.42,"l":195.37,"n":101,"o":195.37,"t":"2026-10-14T20:00:00Z","v":930036,"vw":195.419892},{"c":195.3,"h":195.39,"l":194.5,"n":19,"o":195.39,"t":"2026-10-14T20:05:00Z","v":518,"vw":195.063333},{"c":195.155,"h":195.155,"l":195.155,"n":5,"o":195.155,"t":"2026-10-14T20:10:00Z","v":854,"vw":195.155},{"c":195.5,"h":195.5,"l":195,"n":13,"o":195,"t":"2026-10-14T20:15:00Z","v":363,"vw":195.142857},{"c":195.25,"h":195.25,"l":195.25,"n":39,"o":195.25,"t":"2026-10-14T20:20:00Z","v":872,"vw":195.25},{"c":195.25,"h":195.25,"l":195.25,"n":6,"o":195.25,"t":"2026-10-14T20:25:00Z","v":192,"vw":195.25},{"c":195.42,"h":195.42,"l":195.42,"n":6,"o":195.42,"t":"2026-10-14T20:35:00Z","v":144,"vw":195.42},{"c":195.42,"h":195.42,"l":195,"n":30,"o":195.11,"t":"2026-10-14T20:45:00Z","v":3383,"vw":195.353273},{"c":195.4122,"h":195.4122,"l":195.4122,"n":7,"o":195.4122,"t":"2026-10-14T21:05:00Z","v":268,"vw":195.4122},{"c":194.86,"h":194.86,"l":194.86,"n":5,"o":194.86,"t":"2026-10-14T21:10:00Z","v":237,"vw":194.86},{"c":194.75,"h":194.75,"l":194.75,"n":14,"o":194.75,"t":"2026-10-14T21:15:00Z","v":249,"vw":194.75},{"c":194.54,"h":194.85,"l":194.54,"n":9,"o":194.85,"t":"2026-10-14T21:20:00Z","v":11150,"vw":194.754615},{"c":194.6,"h":194.6028,"l":194.5,"n":32,"o":194.52,"t":"2026-10-14T21:25:00Z","v":1015,"vw":194.556633},{"c":194.17,"h":194.17,"l":194.17,"n":16,"o":194.17,"t":"2026-10-14T21:30:00Z","v":411,"vw":194.17},{"c":194.0775,"h":194.0775,"l":194.0775,"n":11,"o":194.0775,"t":"2026-10-14T21:55:00Z","v":295,"vw":194.0775},{"c":194.01,"h":194.24,"l":194.01,"n":5,"o":194.24,"t":"2026-10-14T22:00:00Z","v":857,"vw":194.037381},{"c":194.2,"h":194.2,"l":193.4,"n":48,"o":194,"t":"2026-10-14T22:05:00Z","v":4504,"vw":193.581562},{"c":193.6,"h":193.6,"l":193.43,"n":41,"o":193.43,"t":"2026-10-14T22:10:00Z","v":695,"vw":193.566},{"c":193.43,"h":193.6,"l":193.1701,"n":36,"o":193.6,"t":"2026-10-14T22:15:00Z","v":1163,"vw":193.482897},{"c":193.5,"h":193.53,"l":193.1701,"n":35,"o":193.1701,"t":"2026-10-14T22:20:00Z","v":673,"vw":193.357058},{"c":193.7,"h":193.7,"l":193.66,"n":6,"o":193.66,"t":"2026-10-14T22:25:00Z","v":505,"vw":193.688},{"c":193.3,"h":193.3,"l":193.3,"n":7,"o":193.3,"t":"2026-10-14T22:30:00Z","v":286,"vw":193.3},{"c":193.9,"h":193.9,"l":193.9,"n":7,"o":193.9,"t":"2026-10-14T22:35:00Z","v":330,"vw":193.9},{"c":193,"h":193.06,"l":193,"n":43,"o":193.06,"t":"2026-10-14T22:40:00Z","v":696,"vw":193.02},{"c":193.499,"h":193.499,"l":193.499,"n":5,"o":193.499,"t":"2026-10-14T22:50:00Z","v":480,"vw":193.499},{"c":192.75,"h":192.9241,"l":192.75,"n":10,"o":192.9241,"t":"2026-10-14T22:55:00Z","v":348,"vw":192.857138},{"c":192.738,"h":192.738,"l":192.6,"n":11,"o":192.6,"t":"2026-10-14T23:00:00Z","v":472,"vw":192.65722},{"c":192.69,"h":192.69,"l":192.69,"n":4,"o":192.69,"t":"2026-10-14T23:05:00Z","v":110,"vw":192.69},{"c":192.6,"h":192.6,"l":192.6,"n":8,"o":192.6,"t":"2026-10-14T23:10:00Z","v":178,"vw":192.6},{"c":192.75,"h":192.75,"l":192.75,"n":7,"o":192.75,"t":"2026-10-14T23:20:00Z","v":208,"vw":192.75},{"c":192.75,"h":192.95,"l":192.75,"n":17,"o":192.95,"t":"2026-10-14T23:25:00Z","v":434,"vw":192.883333},{"c":192.2,"h":192.51,"l":192.2,"n":65,"o":192.51,"t":"2026-10-14T23:30:00Z","v":1093,"vw":192.2775},{"c":192.16,"h":192.2,"l":192.16,"n":10,"o":192.2,"t":"2026-10-14T23:35:00Z","v":311,"vw":192.175857},{"c":192.91,"h":192.91,"l":192.26,"n":18,"o":192.31,"t":"2026-10-14T23:45:00Z","v":991,"vw":192.463997},{"c":192.18,"h":192.69,"l":192,"n":49,"o":192.69,"t":"2026-10-14T23:50:00Z","v":1272,"vw":192.285303},{"c":192.31,"h":192.57,"l":192.12,"n":32,"o":192.12,"t":"2026-10-14T23:55:00Z","v":1127,"vw":192.398713},{"c":191.76,"h":192.99,"l":191.65,"n":304,"o":191.65,"t":"2026-10-15T08:00:00Z","v":4124,"vw":192.120997},{"c":192,"h":192,"l":192,"n":4,"o":192,"t":"2026-10-15T08:25:00Z","v":124,"vw":192},{"c":191.45,"h":191.47,"l":191.45,"n":11,"o":191.47,"t":"2026-10-15T08:30:00Z","v":592,"vw":191.458811},{"c":191.6,"h":191.6,"l":191.6,"n":1,"o":191.6,"t":"2026-10-15T08:35:00Z","v":200,"vw":191.6},{"c":191.02,"h":191.02,"l":191.02,"n":2,"o":191.02,"t":"2026-10-15T08:40:00Z","v":310,"vw":191.02},{"c":191.3,"h":191.52,"l":191.2,"n":18,"o":191.52,"t":"2026-10-15T10:25:00Z","v":2430,"vw":191.470068},{"c":191,"h":191.3,"l":191,"n":17,"o":191.3,"t":"2026-10-15T10:30:00Z","v":628,"vw":191.085389},{"c":190.86,"h":191,"l":190.86,"n":21,"o":190.9,"t":"2026-10-15T10:55:00Z","v":945,"vw":190.922804},{"c":191,"h":191.55,"l":190.73,"n":100,"o":190.73,"t":"2026-10-15T11:00:00Z","v":1482,"vw":191.093333},{"c":190.23,"h":190.23,"l":190.23,"n":13,"o":190.23,"t":"2026-10-15T11:05:00Z","v":238,"vw":190.23},{"c":191,"h":191,"l":191,"n":5,"o":191,"t":"2026-10-15T11:25:00Z","v":229,"vw":191},{"c":190.75,"h":190.75,"l":190.75,"n":7,"o":190.75,"t":"2026-10-15T11:30:00Z","v":195,"vw":190.75},{"c":190.5807,"h":190.5807,"l":190.5807,"n":10,"o":190.5807,"t":"2026-10-15T11:35:00Z","v":132,"vw":190.5807},{"c":191,"h":191,"l":191,"n":5,"o":191,"t":"2026-10-15T11:40:00Z","v":124,"vw":191},{"c":190.25,"h":190.25,"l":190.25,"n":7,"o":190.25,"t":"2026-10-15T11:45:00Z","v":176,"vw":190.25},{"c":191,"h":191,"l":191,"n":2,"o":191,"t":"2026-10-15T11:50:00Z","v":255,"vw":191},{"c":190.5,"h":190.5,"l":190.5,"n":16,"o":190.5,"t":"2026-10-15T11:55:00Z","v":917,"vw":190.5},{"c":191.47,"h":191.47,"l":191.47,"n":4,"o":191.47,"t":"2026-10-15T12:00:00Z","v":120,"vw":191.47},{"c":190.8,"h":190.8,"l":190.8,"n":2,"o":190.8,"t":"2026-10-15T12:05:00Z","v":510,"vw":190.8},{"c":191.2,"h":191.2,"l":191.07,"n":12,"o":191.07,"t":"2026-10-15T12:15:00Z","v":782,"vw":191.182736},{"c":191.05,"h":191.05,"l":191.05,"n":3,"o":191.05,"t":"2026-10-15T12:20:00Z","v":138,"vw":191.05},{"c":190.25,"h":190.25,"l":190.25,"n":3,"o":190.25,"t":"2026-10-15T12:25:00Z","v":103,"vw":190.25},{"c":190.09,"h":190.09,"l":190.09,"n":39,"o":190.09,"t":"2026-10-15T12:30:00Z","v":448,"vw":190.09},{"c":190,"h":190.05,"l":189.95,"n":198,"o":190.0018,"t":"2026-10-15T12:35:00Z","v":4866,"vw":190.001848},{"c":190.0768,"h":190.3,"l":189,"n":46,"o":190.1576,"t":"2026-10-15T12:40:00Z","v":5128,"vw":189.817426},{"c":190,"h":190.2,"l":190,"n":31,"o":190.11,"t":"2026-10-15T12:45:00Z","v":2435,"vw":190.092639},{"c":188.98,"h":189.1,"l":188.94,"n":154,"o":189.1,"t":"2026-10-15T12:50:00Z","v":6562,"vw":189.003577},{"c":188.5,"h":188.9125,"l":188.14,"n":39,"o":188.3504,"t":"2026-10-15T12:55:00Z","v":1370,"vw":188.610871},{"c":188.6319,"h":189,"l":188.61,"n":81,"o":188.95,"t":"2026-10-15T13:00:00Z","v":5287,"vw":188.86741},{"c":189.85,"h":189.85,"l":188.94,"n":24,"o":188.94,"t":"2026-10-15T13:05:00Z","v":1484,"vw":189.430952},{"c":188.87,"h":189.5,"l":188.55,"n":50,"o":189.28,"t":"2026-10-15T13:10:00Z","v":2544,"vw":188.969819},{"c":188.75,"h":189,"l":188.34,"n":50,"o":189,"t":"2026-10-15T13:15:00Z","v":1649,"vw":188.640645},{"c":188.2,"h":189,"l":188.2,"n":37,"o":188.5,"t":"2026-10-15T13:20:00Z","v":2290,"vw":188.515009},{"c":187.5,"h":188.02,"l":186.8,"n":277,"o":188.02,"t":"2026-10-15T13:25:00Z","v":3914,"vw":187.392711},{"c":182,"h":188.66,"l":182,"n":8163,"o":187.97,"t":"2026-10-15T13:30:00Z","v":634023,"vw":185.257885},{"c":182.6,"h":182.795,"l":180.64,"n":4916,"o":182,"t":"2026-10-15T13:35:00Z","v":260661,"vw":181.705729},{"c":183.425,"h":183.91,"l":181.577,"n":3593,"o":182.63,"t":"2026-10-15T13:40:00Z","v":235153,"vw":183.145134},{"c":181.81,"h":184.05,"l":181.18,"n":3545,"o":183.465,"t":"2026-10-15T13:45:00Z","v":202858,"vw":182.405286},{"c":179.22,"h":181.96,"l":179.18,"n":5242,"o":181.81,"t":"2026-10-15T13:50:00Z","v":225130,"vw":180.231891},{"c":180.33,"h":180.41,"l":178.4705,"n":5419,"o":179.18,"t":"2026-10-15T13:55:00Z","v":306326,"vw":179.270506},{"c":181.95,"h":182.24,"l":180.15,"n":3398,"o":180.28,"t":"2026-10-15T14:00:00Z","v":162525,"vw":181.252179},{"c":182.175,"h":182.29,"l":181.28,"n":3442,"o":181.975,"t":"2026-10-15T14:05:00Z","v":197766,"vw":181.803743},{"c":180.96,"h":182.78,"l":180.88,"n":2334,"o":182.175,"t":"2026-10-15T14:10:00Z","v":113565,"vw":181.982115},{"c":181.67,"h":181.71,"l":180.28,"n":2100,"o":180.965,"t":"2026-10-15T14:15:00Z","v":158385,"vw":180.957995},{"c":180.51,"h":181.92,"l":180.5,"n":2491,"o":181.53,"t":"2026-10-15T14:20:00Z","v":141663,"vw":181.236716},{"c":179.825,"h":180.865,"l":179.825,"n":2682,"o":180.4,"t":"2026-10-15T14:25:00Z","v":150629,"vw":180.374342},{"c":179.665,"h":179.825,"l":178.68,"n":3345,"o":179.825,"t":"2026-10-15T14:30:00Z","v":187280,"vw":179.037194},{"c":180.35,"h":180.52,"l":178.65,"n":2742,"o":179.665,"t":"2026-10-15T14:35:00Z","v":143853,"vw":179.461122},{"c":181.95,"h":182.04,"l":180.13,"n":2597,"o":180.35,"t":"2026-10-15T14:40:00Z","v":170109,"vw":181.009821},{"c":181.78,"h":182.51,"l":181.7,"n":2665,"o":182.11,"t":"2026-10-15T14:45:00Z","v":155560,"vw":182.071173},{"c":182.455,"h":182.59,"l":181.53,"n":1888,"o":181.81,"t":"2026-10-15T14:50:00Z","v":102447,"vw":182.102067},{"c":182.11,"h":182.76,"l":182,"n":1774,"o":182.455,"t":"2026-10-15T14:55:00Z","v":80861,"vw":182.383615},{"c":181.745,"h":182.3,"l":180.91,"n":2275,"o":182.19,"t":"2026-10-15T15:00:00Z","v":113843,"vw":181.509729},{"c":182.13,"h":182.31,"l":181.24,"n":1944,"o":181.795,"t":"2026-10-15T15:05:00Z","v":79319,"vw":181.81094},{"c":183.23,"h":183.48,"l":181.74,"n":2035,"o":182.1,"t":"2026-10-15T15:10:00Z","v":98393,"vw":182.575476},{"c":183.32,"h":184.2,"l":183.13,"n":2203,"o":183.3,"t":"2026-10-15T15:15:00Z","v":115321,"vw":183.668021},{"c":183.205,"h":183.71,"l":182.22,"n":2614,"o":183.3,"t":"2026-10-15T15:20:00Z","v":157054,"vw":183.186268},{"c":182.42,"h":183.36,"l":182.38,"n":2396,"o":183.205,"t":"2026-10-15T15:25:00Z","v":183546,"vw":182.974012},{"c":182.65,"h":183.5,"l":181.91,"n":1869,"o":182.54,"t":"2026-10-15T15:30:00Z","v":151649,"vw":182.485044},{"c":183.49,"h":183.57,"l":182.5,"n":1475,"o":182.669571,"t":"2026-10-15T15:35:00Z","v":108321,"vw":182.919012},{"c":183.27,"h":183.868,"l":183.09,"n":1225,"o":183.33,"t":"2026-10-15T15:40:00Z","v":51465,"vw":183.529837},{"c":184.16,"h":184.285,"l":183.0541,"n":1376,"o":183.31,"t":"2026-10-15T15:45:00Z","v":65104,"vw":183.582246},{"c":184.29,"h":184.58,"l":183.44,"n":2484,"o":184.06,"t":"2026-10-15T15:50:00Z","v":186518,"vw":184.200568},{"c":184.86,"h":185.14,"l":184.07,"n":1820,"o":184.31,"t":"2026-10-15T15:55:00Z","v":142723,"vw":184.604125},{"c":184.47,"h":185.81,"l":184.465,"n":1692,"o":184.86,"t":"2026-10-15T16:00:00Z","v":189049,"vw":185.052568},{"c":183.5,"h":184.475,"l":183.46,"n":1545,"o":184.475,"t":"2026-10-15T16:05:00Z","v":123799,"vw":184.029056},{"c":183.26,"h":183.78,"l":183.06,"n":1363,"o":183.47,"t":"2026-10-15T16:10:00Z","v":60108,"vw":183.403543},{"c":183.1701,"h":183.275,"l":182.86,"n":1347,"o":183.265,"t":"2026-10-15T16:15:00Z","v":54761,"vw":183.088309},{"c":182.75,"h":183.11,"l":182.75,"n":1187,"o":183.11,"t":"2026-10-15T16:20:00Z","v":47493,"vw":182.926521},{"c":182.955,"h":183,"l":182.56,"n":1122,"o":182.715,"t":"2026-10-15T16:25:00Z","v":50279,"vw":182.756916},{"c":183.525,"h":183.61,"l":182.82,"n":1192,"o":182.96,"t":"2026-10-15T16:30:00Z","v":44716,"vw":183.09025},{"c":183.5875,"h":184.17,"l":183.45,"n":1247,"o":183.69,"t":"2026-10-15T16:35:00Z","v":58891,"vw":183.796674},{"c":183.32,"h":183.71,"l":182.8416,"n":1370,"o":183.54,"t":"2026-10-15T16:40:00Z","v":54602,"vw":183.363672},{"c":183.09,"h":183.69,"l":182.97,"n":1193,"o":183.56,"t":"2026-10-15T16:45:00Z","v":47938,"vw":183.232648},{"c":183.255,"h":183.31,"l":182.64,"n":1131,"o":183.01,"t":"2026-10-15T16:50:00Z","v":71347,"vw":182.903071},{"c":183.395,"h":183.54,"l":183.1801,"n":1043,"o":183.33,"t":"2026-10-15T16:55:00Z","v":45865,"vw":183.337701},{"c":183.175,"h":183.53,"l":182.88,"n":1288,"o":183.425,"t":"2026-10-15T17:00:00Z","v":78112,"vw":183.055971},{"c":183.3,"h":183.3554,"l":182.88,"n":1084,"o":183.29,"t":"2026-10-15T17:05:00Z","v":62978,"vw":183.139114},{"c":183.06,"h":183.42,"l":182.77,"n":1185,"o":183.3,"t":"2026-10-15T17:10:00Z","v":76918,"vw":183.059223},{"c":183.44,"h":183.5277,"l":183.005,"n":1076,"o":183.005,"t":"2026-10-15T17:15:00Z","v":47042,"vw":183.296738},{"c":183.215,"h":183.445,"l":183.09,"n":1161,"o":183.44,"t":"2026-10-15T17:20:00Z","v":70655,"vw":183.185852},{"c":183.2328,"h":183.285,"l":182.94,"n":944,"o":183.2,"t":"2026-10-15T17:25:00Z","v":39070,"vw":183.117419},{"c":183.575,"h":183.62,"l":183.13,"n":1314,"o":183.21,"t":"2026-10-15T17:30:00Z","v":67353,"vw":183.425733},{"c":183.955,"h":184.07,"l":183.57,"n":1536,"o":183.57,"t":"2026-10-15T17:35:00Z","v":79526,"vw":183.883671},{"c":184.83,"h":185,"l":183.9675,"n":1249,"o":183.99,"t":"2026-10-15T17:40:00Z","v":68903,"vw":184.671617},{"c":184.78,"h":185.2,"l":184.57,"n":1901,"o":184.8,"t":"2026-10-15T17:45:00Z","v":120235,"vw":184.855553},{"c":184.41,"h":184.95,"l":184.19,"n":1487,"o":184.81,"t":"2026-10-15T17:50:00Z","v":95692,"vw":184.554584},{"c":184.28,"h":184.5,"l":184.1,"n":1296,"o":184.32,"t":"2026-10-15T17:55:00Z","v":49109,"vw":184.315712},{"c":183.375,"h":184.38,"l":183.28,"n":1237,"o":184.275,"t":"2026-10-15T18:00:00Z","v":46836,"vw":183.76831},{"c":183.46,"h":183.72,"l":183.2938,"n":1024,"o":183.375,"t":"2026-10-15T18:05:00Z","v":37970,"vw":183.460042},{"c":182.71,"h":183.57,"l":182.655,"n":1474,"o":183.41,"t":"2026-10-15T18:10:00Z","v":68871,"vw":183.080867},{"c":182.8282,"h":182.87,"l":182.4001,"n":1315,"o":182.7175,"t":"2026-10-15T18:15:00Z","v":63133,"vw":182.668653},{"c":182.54,"h":182.774,"l":182.4,"n":1212,"o":182.69,"t":"2026-10-15T18:20:00Z","v":46833,"vw":182.510854},{"c":182.885,"h":182.885,"l":182.23,"n":1532,"o":182.58,"t":"2026-10-15T18:25:00Z","v":83005,"vw":182.499834},{"c":183.18,"h":183.18,"l":182.8,"n":1110,"o":182.9359,"t":"2026-10-15T18:30:00Z","v":36081,"vw":182.969257},{"c":183.305,"h":183.575,"l":183.225,"n":1035,"o":183.25,"t":"2026-10-15T18:35:00Z","v":39303,"vw":183.408997},{"c":183.28,"h":183.42,"l":182.985,"n":1289,"o":183.25,"t":"2026-10-15T18:40:00Z","v":53721,"vw":183.196612},{"c":183.25,"h":183.4036,"l":183.12,"n":1059,"o":183.27,"t":"2026-10-15T18:45:00Z","v":37184,"vw":183.250744},{"c":183.53,"h":183.57,"l":183.22,"n":1136,"o":183.25,"t":"2026-10-15T18:50:00Z","v":43638,"vw":183.404506},{"c":183.6136,"h":183.79,"l":183.38,"n":1237,"o":183.53,"t":"2026-10-15T18:55:00Z","v":42383,"vw":183.600229},{"c":184.265,"h":184.45,"l":183.49,"n":1457,"o":183.68,"t":"2026-10-15T19:00:00Z","v":87727,"vw":184.097964},{"c":184.355,"h":184.44,"l":184.04,"n":1185,"o":184.26,"t":"2026-10-15T19:05:00Z","v":38416,"vw":184.249451},{"c":185.43,"h":185.47,"l":184.35,"n":1344,"o":184.47,"t":"2026-10-15T19:10:00Z","v":49418,"vw":184.923063},{"c":185.64,"h":185.8328,"l":185.22,"n":1681,"o":185.425,"t":"2026-10-15T19:15:00Z","v":71511,"vw":185.584477},{"c":185.795,"h":185.91,"l":185.26,"n":2324,"o":185.5801,"t":"2026-10-15T19:20:00Z","v":141363,"vw":185.594837},{"c":185.185,"h":185.87,"l":185.17,"n":1761,"o":185.73,"t":"2026-10-15T19:25:00Z","v":85694,"vw":185.560405},{"c":185.285,"h":185.46,"l":184.88,"n":2017,"o":185.185,"t":"2026-10-15T19:30:00Z","v":90007,"vw":185.259844},{"c":185.275,"h":185.67,"l":185.14,"n":2115,"o":185.285,"t":"2026-10-15T19:35:00Z","v":100540,"vw":185.395759},{"c":185.3549,"h":185.78,"l":184.87,"n":2853,"o":185.2525,"t":"2026-10-15T19:40:00Z","v":160484,"vw":185.3993},{"c":185.53,"h":185.73,"l":185.18,"n":3089,"o":185.28,"t":"2026-10-15T19:45:00Z","v":143129,"vw":185.361634},{"c":185.335,"h":185.54,"l":184.9,"n":4230,"o":185.46,"t":"2026-10-15T19:50:00Z","v":199107,"vw":185.190953},{"c":185.55,"h":185.65,"l":184.77,"n":10807,"o":185.28,"t":"2026-10-15T19:55:00Z","v":622482,"vw":185.261085},{"c":185.58,"h":185.71,"l":185,"n":215,"o":185.52,"t":"2026-10-15T20:00:00Z","v":1051082,"vw":185.577588},{"c":185.9999,"h":185.9999,"l":185.9999,"n":7,"o":185.9999,"t":"2026-10-15T20:05:00Z","v":270,"vw":185.9999},{"c":185.68,"h":186,"l":185.68,"n":8,"o":186,"t":"2026-10-15T20:10:00Z","v":669,"vw":185.800273},{"c":185.9371,"h":185.9371,"l":185.665,"n":27,"o":185.665,"t":"2026-10-15T20:15:00Z","v":608,"vw":185.728713},{"c":185.9645,"h":186,"l":185.6,"n":43,"o":185.68,"t":"2026-10-15T20:20:00Z","v":1341,"vw":185.861771},{"c":185.81,"h":187,"l":185.81,"n":58,"o":186,"t":"2026-10-15T20:25:00Z","v":2571,"vw":186.032447},{"c":187,"h":187,"l":186.6213,"n":5,"o":186.6213,"t":"2026-10-15T20:30:00Z","v":418,"vw":186.81065},{"c":186.5,"h":186.5541,"l":186.5,"n":6,"o":186.5541,"t":"2026-10-15T20:35:00Z","v":210,"vw":186.52705},{"c":186.49,"h":187,"l":186.49,"n":18,"o":187,"t":"2026-10-15T20:40:00Z","v":470,"vw":186.780347},{"c":186.51,"h":186.51,"l":186.51,"n":5,"o":186.51,"t":"2026-10-15T20:50:00Z","v":118,"vw":186.51},{"c":186.39,"h":186.52,"l":185.61,"n":114,"o":186.52,"t":"2026-10-15T20:55:00Z","v":3205,"vw":186.110638},{"c":185.3,"h":186.7551,"l":184.89,"n":71,"o":186.7551,"t":"2026-10-15T21:00:00Z","v":3463,"vw":185.164258},{"c":185.34,"h":185.35,"l":183.4234,"n":22,"o":185,"t":"2026-10-15T21:05:00Z","v":955,"vw":184.753538},{"c":185.05,"h":185.05,"l":185.05,"n":4,"o":185.05,"t":"2026-10-15T21:15:00Z","v":507,"vw":185.05},{"c":185.6,"h":185.6,"l":185.6,"n":4,"o":185.6,"t":"2026-10-15T21:20:00Z","v":172,"vw":185.6},{"c":186,"h":186,"l":186,"n":3,"o":186,"t":"2026-10-15T21:35:00Z","v":320,"vw":186},{"c":185.5,"h":185.75,"l":185.5,"n":29,"o":185.5,"t":"2026-10-15T21:45:00Z","v":1555,"vw":185.554618},{"c":185.99,"h":186,"l":185.99,"n":8,"o":186,"t":"2026-10-15T21:50:00Z","v":665,"vw":185.991667},{"c":185.99,"h":186,"l":185.99,"n":8,"o":186,"t":"2026-10-15T22:00:00Z","v":1371,"vw":185.999231},{"c":185.85,"h":186,"l":185.41,"n":28,"o":185.8,"t":"2026-10-15T22:05:00Z","v":587,"vw":185.743333},{"c":186.625,"h":186.75,"l":185.1475,"n":10,"o":186.75,"t":"2026-10-15T22:10:00Z","v":1824,"vw":185.798571},{"c":186.6102,"h":186.6102,"l":186.6102,"n":3,"o":186.6102,"t":"2026-10-15T22:20:00Z","v":526,"vw":186.6102},{"c":186.1549,"h":186.1549,"l":186.1549,"n":2,"o":186.1549,"t":"2026-10-15T22:25:00Z","v":203,"vw":186.1549},{"c":186.15,"h":186.15,"l":186.15,"n":2,"o":186.15,"t":"2026-10-15T22:35:00Z","v":104,"vw":186.15},{"c":185.99,"h":185.99,"l":185.99,"n":5,"o":185.99,"t":"2026-10-15T22:55:00Z","v":138,"vw":185.99},{"c":185.7,"h":185.7,"l":185.7,"n":2,"o":185.7,"t":"2026-10-15T23:00:00Z","v":148,"vw":185.7},{"c":185.99,"h":185.99,"l":185.99,"n":2,"o":185.99,"t":"2026-10-15T23:15:00Z","v":163,"vw":185.99},{"c":185.9,"h":185.9,"l":185.9,"n":2,"o":185.9,"t":"2026-10-15T23:20:00Z","v":103,"vw":185.9},{"c":185.5,"h":186.4963,"l":185.5,"n":54,"o":185.66,"t":"2026-10-15T23:30:00Z","v":1788,"vw":185.686765},{"c":186.4,"h":186.4,"l":186.4,"n":2,"o":186.4,"t":"2026-10-15T23:35:00Z","v":251,"vw":186.4},{"c":185.5,"h":185.5,"l":185,"n":11,"o":185.0514,"t":"2026-10-15T23:50:00Z","v":955,"vw":185.200289},{"c":185.1321,"h":185.58,"l":185.1,"n":10,"o":185.1,"t":"2026-10-15T23:55:00Z","v":521,"vw":185.211061},{"c":186.34,"h":188.84,"l":185.82,"n":511,"o":187.1,"t":"2026-10-16T08:00:00Z","v":9562,"vw":187.004359},{"c":187,"h":187,"l":187,"n":3,"o":187,"t":"2026-10-16T08:05:00Z","v":521,"vw":187},{"c":187,"h":187,"l":187,"n":23,"o":187,"t":"2026-10-16T08:10:00Z","v":438,"vw":187},{"c":187.03,"h":187.04,"l":186.16,"n":26,"o":186.8,"t":"2026-10-16T08:15:00Z","v":1384,"vw":186.824414},{"c":187.82,"h":187.82,"l":187.82,"n":14,"o":187.82,"t":"2026-10-16T08:50:00Z","v":400,"vw":187.82},{"c":187.03,"h":187.03,"l":187.03,"n":9,"o":187.03,"t":"2026-10-16T09:00:00Z","v":196,"vw":187.03},{"c":187.34,"h":187.34,"l":187.33,"n":27,"o":187.34,"t":"2026-10-16T09:20:00Z","v":2478,"vw":187.339358},{"c":187.7,"h":187.7,"l":187.7,"n":8,"o":187.7,"t":"2026-10-16T09:25:00Z","v":610,"vw":187.7},{"c":187.7,"h":187.7,"l":187.7,"n":4,"o":187.7,"t":"2026-10-16T09:30:00Z","v":260,"vw":187.7},{"c":188.2,"h":188.2,"l":188.2,"n":6,"o":188.2,"t":"2026-10-16T09:45:00Z","v":215,"vw":188.2},{"c":187.02,"h":187.09,"l":187.02,"n":48,"o":187.09,"t":"2026-10-16T09:55:00Z","v":1400,"vw":187.05575},{"c":185.86,"h":185.86,"l":185.86,"n":26,"o":185.86,"t":"2026-10-16T10:00:00Z","v":434,"vw":185.86},{"c":186,"h":186.01,"l":186,"n":9,"o":186.01,"t":"2026-10-16T10:05:00Z","v":598,"vw":186.006667},{"c":186,"h":186,"l":186,"n":3,"o":186,"t":"2026-10-16T10:10:00Z","v":102,"vw":186},{"c":186.97,"h":186.97,"l":186.97,"n":6,"o":186.97,"t":"2026-10-16T10:35:00Z","v":187,"vw":186.97},{"c":186.49,"h":186.5,"l":186.49,"n":42,"o":186.5,"t":"2026-10-16T10:50:00Z","v":1748,"vw":186.498333},{"c":185.05,"h":185.05,"l":185.05,"n":13,"o":185.05,"t":"2026-10-16T11:00:00Z","v":548,"vw":185.05},{"c":185.21,"h":185.21,"l":185.21,"n":14,"o":185.21,"t":"2026-10-16T11:05:00Z","v":882,"vw":185.21},{"c":185.8,"h":185.8,"l":185.8,"n":7,"o":185.8,"t":"2026-10-16T11:15:00Z","v":108,"vw":185.8},{"c":185.3,"h":185.79,"l":185.2,"n":17,"o":185.2,"t":"2026-10-16T11:30:00Z","v":1194,"vw":185.343837},{"c":185.2,"h":185.27,"l":185.2,"n":19,"o":185.27,"t":"2026-10-16T11:35:00Z","v":708,"vw":185.240085},{"c":185,"h":185,"l":185,"n":51,"o":185,"t":"2026-10-16T11:40:00Z","v":753,"vw":185},{"c":184.6,"h":184.8585,"l":184.6,"n":6,"o":184.8585,"t":"2026-10-16T11:45:00Z","v":626,"vw":184.812582},{"c":184.8624,"h":184.8624,"l":184.8624,"n":1,"o":184.8624,"t":"2026-10-16T11:50:00Z","v":400,"vw":184.8624},{"c":184.67,"h":184.67,"l":184.67,"n":2,"o":184.67,"t":"2026-10-16T11:55:00Z","v":245,"vw":184.67},{"c":185.01,"h":185.01,"l":185,"n":12,"o":185,"t":"2026-10-16T12:00:00Z","v":1166,"vw":185.001065},{"c":184.76,"h":184.76,"l":184.76,"n":8,"o":184.76,"t":"2026-10-16T12:15:00Z","v":556,"vw":184.76},{"c":184.31,"h":184.31,"l":184.31,"n":27,"o":184.31,"t":"2026-10-16T12:25:00Z","v":230,"vw":184.31},{"c":186,"h":186,"l":186,"n":3,"o":186,"t":"2026-10-16T12:30:00Z","v":102,"vw":186},{"c":184.4443,"h":185.04,"l":184.4443,"n":11,"o":185.04,"t":"2026-10-16T12:35:00Z","v":1269,"vw":184.964736},{"c":184.3,"h":185.84,"l":184.3,"n":10,"o":185.84,"t":"2026-10-16T12:55:00Z","v":3179,"vw":184.349677},{"c":185.5055,"h":185.5055,"l":185.5055,"n":4,"o":185.5055,"t":"2026-10-16T13:00:00Z","v":233,"vw":185.5055},{"c":185.3334,"h":185.84,"l":184.3,"n":16,"o":184.33,"t":"2026-10-16T13:05:00Z","v":1486,"vw":184.608652},{"c":184.99,"h":184.99,"l":184.99,"n":8,"o":184.99,"t":"2026-10-16T13:10:00Z","v":304,"vw":184.99},{"c":185,"h":185,"l":184.14,"n":41,"o":184.3,"t":"2026-10-16T13:15:00Z","v":3285,"vw":184.316797},{"c":183.8,"h":184.02,"l":183.8,"n":44,"o":184.02,"t":"2026-10-16T13:20:00Z","v":989,"vw":183.941921},{"c":184.49,"h":184.49,"l":184.49,"n":8,"o":184.49,"t":"2026-10-16T13:25:00Z","v":329,"vw":184.49},{"c":182.89,"h":184.7,"l":182.63,"n":1999,"o":184.035,"t":"2026-10-16T13:30:00Z","v":378704,"vw":183.512731},{"c":181.475,"h":183.65,"l":180.38,"n":2746,"o":183.02,"t":"2026-10-16T13:35:00Z","v":142553,"vw":181.65649},{"c":182.2,"h":182.34,"l":180.385,"n":1563,"o":181.31,"t":"2026-10-16T13:40:00Z","v":82035,"vw":181.081155},{"c":181.875,"h":182.51,"l":181.22,"n":1290,"o":182.4,"t":"2026-10-16T13:45:00Z","v":55534,"vw":181.859701},{"c":181.585,"h":181.825,"l":180.4,"n":1380,"o":181.7442,"t":"2026-10-16T13:50:00Z","v":67011,"vw":181.01132},{"c":180.81,"h":181.84,"l":180.5,"n":1155,"o":181.6575,"t":"2026-10-16T13:55:00Z","v":58503,"vw":181.175554},{"c":182.59,"h":182.87,"l":181.045,"n":1155,"o":181.045,"t":"2026-10-16T14:00:00Z","v":48283,"vw":181.995722},{"c":181.925,"h":182.87,"l":181.82,"n":1132,"o":182.595,"t":"2026-10-16T14:05:00Z","v":59056,"vw":182.466602},{"c":182.77,"h":182.8494,"l":181.3812,"n":988,"o":181.76,"t":"2026-10-16T14:10:00Z","v":49792,"vw":182.112123},{"c":182.1619,"h":182.8066,"l":182.06,"n":1146,"o":182.73,"t":"2026-10-16T14:15:00Z","v":40115,"vw":182.464578},{"c":181.995,"h":182.7,"l":181.9,"n":967,"o":182.19,"t":"2026-10-16T14:20:00Z","v":30822,"vw":182.236185},{"c":181.98,"h":182.2119,"l":181.685,"n":959,"o":182.02,"t":"2026-10-16T14:25:00Z","v":35775,"vw":181.936535},{"c":182.495,"h":182.62,"l":181.7,"n":1163,"o":181.85,"t":"2026-10-16T14:30:00Z","v":77401,"vw":182.220872},{"c":182.9,"h":183.14,"l":182.39,"n":1129,"o":182.62,"t":"2026-10-16T14:35:00Z","v":49769,"vw":182.741722},{"c":182.96,"h":183.06,"l":182.57,"n":795,"o":182.99,"t":"2026-10-16T14:40:00Z","v":23459,"vw":182.836949},{"c":182.925,"h":183.07,"l":182.64,"n":1035,"o":183,"t":"2026-10-16T14:45:00Z","v":39874,"vw":182.822693},{"c":181.97,"h":183.07,"l":181.87,"n":1148,"o":182.85,"t":"2026-10-16T14:50:00Z","v":54407,"vw":182.515449},{"c":182.055,"h":182.21,"l":181.7942,"n":838,"o":182,"t":"2026-10-16T14:55:00Z","v":71161,"vw":182.000175},{"c":181.565,"h":182.055,"l":181.5101,"n":829,"o":182.055,"t":"2026-10-16T15:00:00Z","v":29709,"vw":181.72395},{"c":180.69,"h":181.6,"l":180.69,"n":1352,"o":181.6,"t":"2026-10-16T15:05:00Z","v":57588,"vw":181.005744},{"c":180.21,"h":180.925,"l":180.03,"n":1427,"o":180.665,"t":"2026-10-16T15:10:00Z","v":56988,"vw":180.445622},{"c":180.04,"h":180.27,"l":179.88,"n":1935,"o":180.21,"t":"2026-10-16T15:15:00Z","v":77796,"vw":180.039587},{"c":179.95,"h":180.28,"l":179.31,"n":1187,"o":180.05,"t":"2026-10-16T15:20:00Z","v":37946,"vw":179.708529},{"c":180.16,"h":180.3,"l":179.91,"n":1064,"o":180,"t":"2026-10-16T15:25:00Z","v":46999,"vw":180.136396},{"c":180.065,"h":180.3,"l":179.9268,"n":1143,"o":180.12,"t":"2026-10-16T15:30:00Z","v":60506,"vw":180.103225},{"c":180.555,"h":180.68,"l":179.96,"n":807,"o":180.02,"t":"2026-10-16T15:35:00Z","v":33632,"vw":180.194835},{"c":180.15,"h":180.59,"l":180.12,"n":846,"o":180.5525,"t":"2026-10-16T15:40:00Z","v":33230,"vw":180.39344},{"c":180.3,"h":180.5,"l":180.02,"n":769,"o":180.14,"t":"2026-10-16T15:45:00Z","v":29748,"vw":180.251487},{"c":179.88,"h":180.4004,"l":179.84,"n":948,"o":180.32,"t":"2026-10-16T15:50:00Z","v":32616,"vw":180.089708},{"c":179.6,"h":179.915,"l":179.52,"n":2194,"o":179.83,"t":"2026-10-16T15:55:00Z","v":136864,"vw":179.733348},{"c":179.72,"h":179.735,"l":179.38,"n":1192,"o":179.52,"t":"2026-10-16T16:00:00Z","v":53905,"vw":179.51815},{"c":179.37,"h":180.15,"l":179.37,"n":1026,"o":179.71,"t":"2026-10-16T16:05:00Z","v":57310,"vw":179.775268},{"c":179.95,"h":180,"l":179.21,"n":1021,"o":179.48,"t":"2026-10-16T16:10:00Z","v":48109,"vw":179.493708},{"c":179.85,"h":180.22,"l":179.74,"n":832,"o":179.955,"t":"2026-10-16T16:15:00Z","v":36969,"vw":180.010094},{"c":179.6,"h":180.01,"l":179.6,"n":1057,"o":179.85,"t":"2026-10-16T16:20:00Z","v":26387,"vw":179.798398},{"c":179.345,"h":179.7148,"l":179.3,"n":1189,"o":179.65,"t":"2026-10-16T16:25:00Z","v":35953,"vw":179.481605},{"c":179.1,"h":179.39,"l":179.05,"n":1407,"o":179.35,"t":"2026-10-16T16:30:00Z","v":33663,"vw":179.254986},{"c":179.375,"h":179.5968,"l":178.92,"n":1545,"o":179.095,"t":"2026-10-16T16:35:00Z","v":50694,"vw":179.232952},{"c":179.43,"h":179.4575,"l":179.12,"n":878,"o":179.29,"t":"2026-10-16T16:40:00Z","v":27160,"vw":179.273376},{"c":178.745,"h":179.4383,"l":178.72,"n":1111,"o":179.365,"t":"2026-10-16T16:45:00Z","v":39619,"vw":179.015557},{"c":179.055,"h":179.055,"l":178.56,"n":1030,"o":178.8045,"t":"2026-10-16T16:50:00Z","v":72852,"vw":178.781698},{"c":179.04,"h":179.045,"l":178.62,"n":1497,"o":179.02,"t":"2026-10-16T16:55:00Z","v":64086,"vw":178.828397},{"c":178.71,"h":179.43,"l":178.69,"n":1015,"o":179.14,"t":"2026-10-16T17:00:00Z","v":51728,"vw":179.101402},{"c":178.68,"h":178.755,"l":178.4,"n":1481,"o":178.6,"t":"2026-10-16T17:05:00Z","v":50415,"vw":178.55857},{"c":178.655,"h":178.73,"l":178.43,"n":879,"o":178.64,"t":"2026-10-16T17:10:00Z","v":35836,"vw":178.528074},{"c":177.965,"h":178.72,"l":177.92,"n":1983,"o":178.72,"t":"2026-10-16T17:15:00Z","v":56588,"vw":178.145647},{"c":177.6301,"h":178.02,"l":177.23,"n":1981,"o":177.92,"t":"2026-10-16T17:20:00Z","v":88799,"vw":177.553436},{"c":178.115,"h":178.25,"l":177.535,"n":1529,"o":177.73,"t":"2026-10-16T17:25:00Z","v":74699,"vw":177.879181},{"c":178.2,"h":178.38,"l":177.76,"n":1210,"o":178.065,"t":"2026-10-16T17:30:00Z","v":50980,"vw":178.12061},{"c":178.08,"h":178.49,"l":178.01,"n":958,"o":178.155,"t":"2026-10-16T17:35:00Z","v":33126,"vw":178.163595},{"c":178.73,"h":179.075,"l":178.06,"n":957,"o":178.09,"t":"2026-10-16T17:40:00Z","v":40614,"vw":178.578301},{"c":178.29,"h":178.82,"l":178.16,"n":850,"o":178.725,"t":"2026-10-16T17:45:00Z","v":31207,"vw":178.423429},{"c":178.4,"h":178.63,"l":178.06,"n":967,"o":178.255,"t":"2026-10-16T17:50:00Z","v":31469,"vw":178.310569},{"c":178.22,"h":178.535,"l":178.11,"n":951,"o":178.355,"t":"2026-10-16T17:55:00Z","v":54281,"vw":178.271443},{"c":177.835,"h":178.32,"l":177.76,"n":977,"o":178.32,"t":"2026-10-16T18:00:00Z","v":39020,"vw":177.98953},{"c":178.55,"h":178.7,"l":177.76,"n":1143,"o":177.835,"t":"2026-10-16T18:05:00Z","v":105025,"vw":178.329102},{"c":178.64,"h":178.9185,"l":178.2601,"n":922,"o":178.535,"t":"2026-10-16T18:10:00Z","v":82398,"vw":178.527317},{"c":178.0793,"h":178.94,"l":178.01,"n":1220,"o":178.645,"t":"2026-10-16T18:15:00Z","v":68232,"vw":178.416123},{"c":177.89,"h":180.4973,"l":177.64,"n":1355,"o":178.105,"t":"2026-10-16T18:20:00Z","v":149375,"vw":179.488276},{"c":178.435,"h":178.435,"l":177.94,"n":974,"o":177.98,"t":"2026-10-16T18:25:00Z","v":45479,"vw":178.175644},{"c":178.7,"h":178.85,"l":178.21,"n":918,"o":178.38,"t":"2026-10-16T18:30:00Z","v":47115,"vw":178.516373},{"c":178.395,"h":178.78,"l":178.11,"n":821,"o":178.77,"t":"2026-10-16T18:35:00Z","v":52734,"vw":178.37547},{"c":178.275,"h":178.62,"l":178.12,"n":805,"o":178.46,"t":"2026-10-16T18:40:00Z","v":35800,"vw":178.360271},{"c":178.09,"h":178.49,"l":177.855,"n":869,"o":178.315,"t":"2026-10-16T18:45:00Z","v":40285,"vw":178.123269},{"c":177.63,"h":178.08,"l":177.525,"n":1079,"o":178.075,"t":"2026-10-16T18:50:00Z","v":44218,"vw":177.706906},{"c":177.62,"h":177.83,"l":177.38,"n":1688,"o":177.62,"t":"2026-10-16T18:55:00Z","v":93997,"vw":177.600617},{"c":177.62,"h":177.9499,"l":177.55,"n":918,"o":177.72,"t":"2026-10-16T19:00:00Z","v":28628,"vw":177.701492},{"c":177.23,"h":177.93,"l":176.7901,"n":2177,"o":177.62,"t":"2026-10-16T19:05:00Z","v":151142,"vw":177.299952},{"c":178.355,"h":178.3975,"l":177.22,"n":1300,"o":177.23,"t":"2026-10-16T19:10:00Z","v":56859,"vw":177.844953},{"c":178.2854,"h":178.62,"l":177.83,"n":1149,"o":178.3,"t":"2026-10-16T19:15:00Z","v":58102,"vw":178.273769},{"c":178.34,"h":178.5,"l":178.13,"n":1158,"o":178.235,"t":"2026-10-16T19:20:00Z","v":53746,"vw":178.309286},{"c":178.675,"h":178.68,"l":178.34,"n":1249,"o":178.34,"t":"2026-10-16T19:25:00Z","v":57023,"vw":178.53969},{"c":177.77,"h":178.78,"l":177.6001,"n":1549,"o":178.71,"t":"2026-10-16T19:30:00Z","v":59462,"vw":178.128027},{"c":177.548,"h":178.17,"l":177.47,"n":1652,"o":177.83,"t":"2026-10-16T19:35:00Z","v":82554,"vw":177.694185},{"c":177.13,"h":177.79,"l":177.07,"n":1551,"o":177.57,"t":"2026-10-16T19:40:00Z","v":71812,"vw":177.485888},{"c":177.27,"h":177.44,"l":176.97,"n":2305,"o":177.2,"t":"2026-10-16T19:45:00Z","v":128427,"vw":177.160351},{"c":177.07,"h":177.5,"l":176.86,"n":3835,"o":177.32,"t":"2026-10-16T19:50:00Z","v":189444,"vw":177.149937},{"c":176.98,"h":177.29,"l":176.77,"n":8445,"o":177.13,"t":"2026-10-16T19:55:00Z","v":526232,"vw":177.015614},{"c":177.38,"h":177.38,"l":176.98,"n":210,"o":176.99,"t":"2026-10-16T20:00:00Z","v":1293272,"vw":176.980041},{"c":176.78,"h":176.93,"l":176.54,"n":53,"o":176.69,"t":"2026-10-16T20:05:00Z","v":1437,"vw":176.684211},{"c":177.2,"h":177.2,"l":177.2,"n":15,"o":177.2,"t":"2026-10-16T20:10:00Z","v":568,"vw":177.2},{"c":177.25,"h":178.24,"l":177.25,"n":27,"o":177.5212,"t":"2026-10-16T20:15:00Z","v":1569,"vw":177.4779},{"c":177.16,"h":177.5,"l":176.81,"n":45,"o":177.5,"t":"2026-10-16T20:20:00Z","v":7836,"vw":177.340859},{"c":177.35,"h":177.35,"l":177.35,"n":4,"o":177.35,"t":"2026-10-16T20:30:00Z","v":121,"vw":177.35},{"c":177,"h":177.45,"l":177,"n":24,"o":177.45,"t":"2026-10-16T20:35:00Z","v":619,"vw":177.148148},{"c":176.98,"h":176.98,"l":176.98,"n":2,"o":176.98,"t":"2026-10-16T20:40:00Z","v":6350,"vw":176.98},{"c":177.21,"h":177.21,"l":177.21,"n":8,"o":177.21,"t":"2026-10-16T20:45:00Z","v":2043,"vw":177.21},{"c":177.7098,"h":177.7098,"l":177.7098,"n":2,"o":177.7098,"t":"2026-10-16T20:55:00Z","v":103,"vw":177.7098},{"c":177.3873,"h":177.3873,"l":177.3873,"n":5,"o":177.3873,"t":"2026-10-16T21:20:00Z","v":202,"vw":177.3873},{"c":177,"h":177.18,"l":177,"n":18,"o":177.18,"t":"2026-10-16T21:25:00Z","v":631,"vw":177.113457},{"c":176.99,"h":176.99,"l":176.99,"n":4,"o":176.99,"t":"2026-10-16T21:40:00Z","v":186,"vw":176.99},{"c":176.99,"h":177.215,"l":176.99,"n":9,"o":176.99,"t":"2026-10-16T21:45:00Z","v":538,"vw":177.053728}],"history":[{"c":413.47,"h":422.73,"l":413.34,"n":34353,"o":419.17,"t":"2024-10-14T04:00:00Z","v":1247895,"vw":416.793186},{"c":392.31,"h":414.6,"l":382.31,"n":93477,"o":414,"t":"2024-10-15T04:00:00Z","v":4026909,"vw":392.088427},{"c":406.08,"h":406.35,"l":394.82,"n":44786,"o":395.18,"t":"2024-10-16T04:00:00Z","v":1714794,"vw":402.832343},{"c":407.39,"h":416,"l":407.32,"n":34636,"o":412,"t":"2024-10-17T04:00:00Z","v":1318777,"vw":411.102436},{"c":402,"h":408.36,"l":399.57,"n":34532,"o":408.36,"t":"2024-10-18T04:00:00Z","v":1539535,"vw":402.605477},{"c":406.01,"h":408.2699,"l":401.52,"n":36773,"o":403.24,"t":"2024-10-21T04:00:00Z","v":1572408,"vw":405.392721},{"c":396.56,"h":402.2924,"l":393.12,"n":43106,"o":398.01,"t":"2024-10-22T04:00:00Z","v":2365011,"vw":396.116983},{"c":394.04,"h":401.3899,"l":391.5,"n":33073,"o":395.34,"t":"2024-10-23T04:00:00Z","v":1170305,"vw":394.723785},{"c":395.7,"h":398.38,"l":394.3,"n":27587,"o":396.51,"t":"2024-10-24T04:00:00Z","v":1113288,"vw":396.079615},{"c":394.09,"h":400.77,"l":393.401,"n":30468,"o":399.9,"t":"2024-10-25T04:00:00Z","v":1168549,"vw":396.161412},{"c":392.38,"h":400.5,"l":390.78,"n":37993,"o":399.86,"t":"2024-10-28T04:00:00Z","v":1031723,"vw":393.048414},{"c":401.57,"h":404.27,"l":393.025,"n":37179,"o":393.28,"t":"2024-10-29T04:00:00Z","v":1162557,"vw":400.583707},{"c":396,"h":401.27,"l":393.91,"n":32623,"o":400.44,"t":"2024-10-30T04:00:00Z","v":1056771,"vw":397.826964},{"c":386.44,"h":390.87,"l":381.88,"n":51130,"o":390.47,"t":"2024-10-31T04:00:00Z","v":2343465,"vw":385.932672},{"c":394.17,"h":396.9,"l":384.68,"n":40854,"o":387.33,"t":"2024-11-01T04:00:00Z","v":1313901,"vw":393.519725},{"c":394.88,"h":400.59,"l":393.14,"n":37280,"o":398.04,"t":"2024-11-04T05:00:00Z","v":1154092,"vw":396.774538},{"c":405.12,"h":405.36,"l":396.94,"n":38964,"o":397.56,"t":"2024-11-05T05:00:00Z","v":1147646,"vw":403.162599},{"c":423.12,"h":424.01,"l":413.17,"n":52707,"o":419.98,"t":"2024-11-06T05:00:00Z","v":1836446,"vw":421.159264},{"c":431.02,"h":431.97,"l":424.63,"n":85234,"o":427.02,"t":"2024-11-07T05:00:00Z","v":3256347,"vw":428.871747},{"c":400.45,"h":417.93,"l":397.5,"n":138022,"o":406.46,"t":"2024-11-08T05:00:00Z","v":6328359,"vw":403.870176},{"c":397.31,"h":408.28,"l":390.22,"n":73878,"o":405.32,"t":"2024-11-11T05:00:00Z","v":2906178,"vw":396.621032},{"c":395.55,"h":401.95,"l":393.72,"n":56932,"o":399.1,"t":"2024-11-12T05:00:00Z","v":3221426,"vw":396.522909},{"c":395.16,"h":403.77,"l":392.17,"n":52914,"o":397.24,"t":"2024-11-13T05:00:00Z","v":3015889,"vw":398.21147},{"c":385.95,"h":395.35,"l":384.49,"n":59295,"o":393,"t":"2024-11-14T05:00:00Z","v":2874172,"vw":387.565234},{"c":374.39,"h":383.89,"l":372.24,"n":72239,"o":383.89,"t":"2024-11-15T05:00:00Z","v":3011838,"vw":375.103461},{"c":370.47,"h":379.9,"l":369.26,"n":57338,"o":379.9,"t":"2024-11-18T05:00:00Z","v":2614895,"vw":371.588469},{"c":377.7,"h":380.2569,"l":368.4,"n":61102,"o":370.7,"t":"2024-11-19T05:00:00Z","v":3245163,"vw":375.957046},{"c":381.71,"h":382.64,"l":375,"n":46643,"o":380,"t":"2024-11-20T05:00:00Z","v":1965137,"vw":379.72335},{"c":404.97,"h":405.34,"l":391.03,"n":64744,"o":392,"t":"2024-11-21T05:00:00Z","v":3296412,"vw":399.964028},{"c":406.48,"h":407.8,"l":399.725,"n":41339,"o":405,"t":"2024-11-22T05:00:00Z","v":1912410,"vw":404.895371},{"c":399.72,"h":412.75,"l":395.52,"n":52413,"o":410.18,"t":"2024-11-25T05:00:00Z","v":2403024,"vw":400.640769},{"c":408.33,"h":413.9,"l":402.48,"n":42664,"o":403.48,"t":"2024-11-26T05:00:00Z","v":2119836,"vw":409.308461},{"c":402.29,"h":406.93,"l":394.18,"n":39476,"o":406.51,"t":"2024-11-27T05:00:00Z","v":1705868,"vw":400.280394},{"c":405.82,"h":408.98,"l":403.81,"n":20909,"o":406.99,"t":"2024-11-29T05:00:00Z","v":1282893,"vw":405.970389},{"c":410.1,"h":416.74,"l":405.82,"n":38742,"o":405.83,"t":"2024-12-02T05:00:00Z","v":1332373,"vw":411.603841},{"c":414.46,"h":416.2,"l":406.4,"n":34139,"o":407.94,"t":"2024-12-03T05:00:00Z","v":1795341,"vw":413.004833},{"c":105.43,"h":108.9661,"l":104.01,"n":59248,"o":106.01,"t":"2024-12-04T05:00:00Z","v":5845893,"vw":105.808038},{"c":106.83,"h":108.14,"l":102.44,"n":71439,"o":103.41,"t":"2024-12-05T05:00:00Z","v":6967016,"vw":106.565963},{"c":108.25,"h":110.74,"l":105.1,"n":88430,"o":106.83,"t":"2024-12-06T05:00:00Z","v":10017851,"vw":108.368381},{"c":105.92,"h":109,"l":103.66,"n":84752,"o":108.5,"t":"2024-12-09T05:00:00Z","v":6800690,"vw":105.919558},{"c":104.78,"h":107.74,"l":104.19,"n":58678,"o":105.92,"t":"2024-12-10T05:00:00Z","v":4595220,"vw":105.433655},{"c":107.23,"h":108.2,"l":104.7359,"n":61997,"o":105.43,"t":"2024-12-11T05:00:00Z","v":4790464,"vw":106.861976},{"c":106.88,"h":108.15,"l":105.48,"n":51277,"o":106.2,"t":"2024-12-12T05:00:00Z","v":4411849,"vw":107.000878},{"c":112.37,"h":112.77,"l":109.88,"n":96079,"o":111.37,"t":"2024-12-13T05:00:00Z","v":9338574,"vw":111.620887},{"c":116.53,"h":116.94,"l":113.19,"n":102760,"o":113.38,"t":"2024-12-16T05:00:00Z","v":10455676,"vw":115.738331},{"c":112.95,"h":115.43,"l":112.0201,"n":80583,"o":114.99,"t":"2024-12-17T05:00:00Z","v":7868435,"vw":113.196251},{"c":108.07,"h":114.4,"l":107.68,"n":80763,"o":113.28,"t":"2024-12-18T05:00:00Z","v":6427264,"vw":110.488987},{"c":109.07,"h":112.12,"l":108.13,"n":65959,"o":110.31,"t":"2024-12-19T05:00:00Z","v":6365139,"vw":109.346036},{"c":112.81,"h":114.4,"l":107,"n":82518,"o":107.82,"t":"2024-12-20T05:00:00Z","v":10434447,"vw":112.165565},{"c":113.09,"h":113.69,"l":111.51,"n":54745,"o":112.81,"t":"2024-12-23T05:00:00Z","v":3854287,"vw":112.932877},{"c":114.65,"h":114.77,"l":112.85,"n":30372,"o":113,"t":"2024-12-24T05:00:00Z","v":2044594,"vw":114.183051},{"c":114.86,"h":115.07,"l":113.66,"n":43603,"o":114,"t":"2024-12-26T05:00:00Z","v":3084355,"vw":114.578867},{"c":113.03,"h":114.1,"l":111.65,"n":46216,"o":113.67,"t":"2024-12-27T05:00:00Z","v":3178094,"vw":112.827784},{"c":111.45,"h":112.11,"l":109.57,"n":51354,"o":110.69,"t":"2024-12-30T05:00:00Z","v":3527767,"vw":111.295999},{"c":110.53,"h":111.84,"l":109.88,"n":40378,"o":111.45,"t":"2024-12-31T05:00:00Z","v":3422160,"vw":110.690562},{"c":111.79,"h":114.15,"l":109.8,"n":58706,"o":111.32,"t":"2025-01-02T05:00:00Z","v":4691332,"vw":111.595206},{"c":115.2,"h":115.48,"l":112.2,"n":56417,"o":112.48,"t":"2025-01-03T05:00:00Z","v":5052365,"vw":114.591024},{"c":118.98,"h":119.53,"l":117.17,"n":90219,"o":117.7,"t":"2025-01-06T05:00:00Z","v":10098235,"vw":118.579856},{"c":115.29,"h":120.28,"l":114.62,"n":74802,"o":119.69,"t":"2025-01-07T05:00:00Z","v":6768720,"vw":116.138303},{"c":115.51,"h":116.27,"l":113.45,"n":63554,"o":115.15,"t":"2025-01-08T05:00:00Z","v":5374336,"vw":115.205178},{"c":114.34,"h":116.08,"l":112.65,"n":62738,"o":115.25,"t":"2025-01-10T05:00:00Z","v":5374869,"vw":114.319991},{"c":112.64,"h":113.06,"l":109.0924,"n":76773,"o":110.11,"t":"2025-01-13T05:00:00Z","v":5380339,"vw":112.066754},{"c":114.91,"h":115.2,"l":112.78,"n":60510,"o":114.61,"t":"2025-01-14T05:00:00Z","v":6419499,"vw":114.431006},{"c":116.1,"h":117.25,"l":115.07,"n":69700,"o":116.47,"t":"2025-01-15T05:00:00Z","v":7187896,"vw":116.245367},{"c":118.13,"h":119.89,"l":116.38,"n":67219,"o":117.32,"t":"2025-01-16T05:00:00Z","v":6224666,"vw":118.354969},{"c":119.95,"h":120.98,"l":118.69,"n":64593,"o":119.9,"t":"2025-01-17T05:00:00Z","v":5812909,"vw":120.044675},{"c":121.5,"h":121.92,"l":119.5001,"n":72655,"o":121.56,"t":"2025-01-21T05:00:00Z","v":6366606,"vw":121.212437},{"c":129.82,"h":131.1793,"l":125.2,"n":121709,"o":126.18,"t":"2025-01-22T05:00:00Z","v":9751404,"vw":129.482532},{"c":129.12,"h":129.26,"l":126.72,"n":71709,"o":128.34,"t":"2025-01-23T05:00:00Z","v":5866770,"vw":128.470638},{"c":129.17,"h":133.575,"l":128.4,"n":87700,"o":133.31,"t":"2025-01-24T05:00:00Z","v":7969105,"vw":130.382464},{"c":100.3,"h":112.27,"l":97.6801,"n":372414,"o":109.62,"t":"2025-01-27T05:00:00Z","v":33282631,"vw":103.693757},{"c":106.54,"h":106.7,"l":99.68,"n":218400,"o":105.02,"t":"2025-01-28T05:00:00Z","v":20683569,"vw":103.758082},{"c":107.84,"h":110.45,"l":106.62,"n":157995,"o":107.38,"t":"2025-01-29T05:00:00Z","v":13131733,"vw":108.186863},{"c":113.86,"h":116.99,"l":112.35,"n":149954,"o":114.77,"t":"2025-01-30T05:00:00Z","v":12583827,"vw":113.798536},{"c":115.23,"h":118.34,"l":113.3114,"n":132748,"o":115.4,"t":"2025-01-31T05:00:00Z","v":10358850,"vw":116.312102},{"c":111.5,"h":113.7,"l":108.8,"n":120232,"o":109.67,"t":"2025-02-03T05:00:00Z","v":10194622,"vw":111.485167},{"c":112.32,"h":113.1,"l":109.04,"n":85088,"o":113,"t":"2025-02-04T05:00:00Z","v":6094463,"vw":111.359529},{"c":115.49,"h":115.89,"l":112.93,"n":79220,"o":114.725,"t":"2025-02-05T05:00:00Z","v":6427395,"vw":114.845839},{"c":115.27,"h":117.22,"l":113.97,"n":78346,"o":116.88,"t":"2025-02-06T05:00:00Z","v":5434054,"vw":115.397109},{"c":118.47,"h":120.32,"l":116.51,"n":109538,"o":116.85,"t":"2025-02-07T05:00:00Z","v":8714523,"vw":118.811854},{"c":120.23,"h":121.01,"l":118.673,"n":70918,"o":120,"t":"2025-02-10T05:00:00Z","v":5118093,"vw":119.999321},{"c":116.84,"h":119.29,"l":115.67,"n":83729,"o":117.9,"t":"2025-02-11T05:00:00Z","v":5748759,"vw":117.294791},{"c":109.64,"h":114.04,"l":108.9,"n":174685,"o":111.84,"t":"2025-02-12T05:00:00Z","v":13595125,"vw":110.742024},{"c":109.75,"h":111.47,"l":108.65,"n":112455,"o":109.72,"t":"2025-02-13T05:00:00Z","v":9614201,"vw":109.682198},{"c":106.87,"h":109.05,"l":106.32,"n":146622,"o":109.05,"t":"2025-02-14T05:00:00Z","v":12230818,"vw":107.129476},{"c":111.06,"h":112.12,"l":108.25,"n":243871,"o":109.1,"t":"2025-02-18T05:00:00Z","v":20867664,"vw":110.20803},{"c":103.92,"h":105.87,"l":101.62,"n":264768,"o":104.5,"t":"2025-02-19T05:00:00Z","v":23994582,"vw":103.570592},{"c":103.4,"h":104.91,"l":99.82,"n":162767,"o":104.7,"t":"2025-02-20T05:00:00Z","v":11659622,"vw":102.152722},{"c":98.3,"h":104.6,"l":98.17,"n":166188,"o":104.18,"t":"2025-02-21T05:00:00Z","v":13999618,"vw":100.141077},{"c":92.69,"h":98.1074,"l":91.65,"n":286003,"o":94.05,"t":"2025-02-24T05:00:00Z","v":23489766,"vw":93.526397},{"c":92.88,"h":93.6,"l":89.35,"n":194231,"o":90.06,"t":"2025-02-25T05:00:00Z","v":17287300,"vw":91.554304},{"c":96.38,"h":97.74,"l":94.5301,"n":153024,"o":95.755,"t":"2025-02-26T05:00:00Z","v":11272304,"vw":96.571733},{"c":91.57,"h":98.09,"l":91.39,"n":156961,"o":97.93,"t":"2025-02-27T05:00:00Z","v":11569971,"vw":93.205483},{"c":93.05,"h":93.18,"l":90.35,"n":133757,"o":90.97,"t":"2025-02-28T05:00:00Z","v":12439433,"vw":92.10956},{"c":86.01,"h":93.07,"l":84.85,"n":185791,"o":93.07,"t":"2025-03-03T05:00:00Z","v":14681157,"vw":87.698778},{"c":85.52,"h":86.95,"l":81.45,"n":191058,"o":82.72,"t":"2025-03-04T05:00:00Z","v":17937707,"vw":84.188751},{"c":87.82,"h":88.39,"l":85.37,"n":110216,"o":87.19,"t":"2025-03-05T05:00:00Z","v":10270949,"vw":87.135057},{"c":84.34,"h":86.53,"l":83.3,"n":124050,"o":83.64,"t":"2025-03-06T05:00:00Z","v":9461944,"vw":84.52085},{"c":83.36,"h":86.43,"l":80.21,"n":137176,"o":85.81,"t":"2025-03-07T05:00:00Z","v":12894424,"vw":82.567054},{"c":77.56,"h":80.58,"l":76,"n":184360,"o":80,"t":"2025-03-10T04:00:00Z","v":15811707,"vw":77.554892},{"c":79.13,"h":81.14,"l":76.71,"n":125150,"o":77.81,"t":"2025-03-11T04:00:00Z","v":11291147,"vw":79.130124},{"c":80.25,"h":83,"l":79.34,"n":114249,"o":82.44,"t":"2025-03-12T04:00:00Z","v":11498040,"vw":80.838104},{"c":80.14,"h":80.76,"l":78.47,"n":82141,"o":79.65,"t":"2025-03-13T04:00:00Z","v":6973758,"vw":79.875595},{"c":83.51,"h":84.25,"l":81.8,"n":108330,"o":82,"t":"2025-03-14T04:00:00Z","v":8580088,"vw":83.404048},{"c":85.09,"h":85.74,"l":83.77,"n":82712,"o":83.88,"t":"2025-03-17T04:00:00Z","v":6639566,"vw":84.824145},{"c":83.99,"h":84.84,"l":83.23,"n":94136,"o":83.51,"t":"2025-03-18T04:00:00Z","v":9528689,"vw":83.976719},{"c":84.42,"h":85,"l":82.35,"n":96911,"o":84.43,"t":"2025-03-19T04:00:00Z","v":10323034,"vw":83.910044},{"c":82.97,"h":84.58,"l":82.81,"n":92303,"o":83.14,"t":"2025-03-20T04:00:00Z","v":7534437,"vw":83.484535},{"c":83.13,"h":83.84,"l":80.75,"n":74735,"o":81.64,"t":"2025-03-21T04:00:00Z","v":10786487,"vw":82.930883},{"c":87.51,"h":87.64,"l":85.31,"n":94807,"o":85.67,"t":"2025-03-24T04:00:00Z","v":10403087,"vw":86.850951},{"c":86.94,"h":88.3685,"l":86.66,"n":97745,"o":87.51,"t":"2025-03-25T04:00:00Z","v":7780229,"vw":87.247421},{"c":81.66,"h":86.035,"l":80.01,"n":147352,"o":85.74,"t":"2025-03-26T04:00:00Z","v":14170348,"vw":81.751086},{"c":78.96,"h":81.05,"l":78,"n":141775,"o":80.25,"t":"2025-03-27T04:00:00Z","v":12678587,"vw":79.480885},{"c":77.94,"h":80.23,"l":77.07,"n":120503,"o":79.44,"t":"2025-03-28T04:00:00Z","v":9783815,"vw":78.138017},{"c":77.48,"h":77.6799,"l":74.53,"n":121240,"o":75.22,"t":"2025-03-31T04:00:00Z","v":10768101,"vw":76.55302},{"c":78.49,"h":78.55,"l":75.9074,"n":93185,"o":77.15,"t":"2025-04-01T04:00:00Z","v":6956371,"vw":77.687545},{"c":80.16,"h":81.21,"l":75.5,"n":90864,"o":75.725,"t":"2025-04-02T04:00:00Z","v":7163660,"vw":79.722858},{"c":71.27,"h":75.55,"l":71.14,"n":198137,"o":73.22,"t":"2025-04-03T04:00:00Z","v":19579705,"vw":72.840378},{"c":64.37,"h":68.8,"l":62.42,"n":238408,"o":67.52,"t":"2025-04-04T04:00:00Z","v":21792402,"vw":65.053241},{"c":68.17,"h":70.69,"l":59.43,"n":215570,"o":59.8,"t":"2025-04-07T04:00:00Z","v":20012613,"vw":66.622324},{"c":69.5,"h":74.46,"l":67.785,"n":185310,"o":72.64,"t":"2025-04-08T04:00:00Z","v":21128219,"vw":71.215518},{"c":76,"h":77.65,"l":68.59,"n":217160,"o":68.91,"t":"2025-04-09T04:00:00Z","v":22450430,"vw":74.462882},{"c":72.65,"h":74.5,"l":69.89,"n":147325,"o":74,"t":"2025-04-10T04:00:00Z","v":12227017,"vw":72.492258},{"c":72.67,"h":73.8,"l":70.62,"n":123926,"o":72.99,"t":"2025-04-11T04:00:00Z","v":11227339,"vw":72.326797},{"c":73.59,"h":76.78,"l":73.18,"n":97255,"o":76.5,"t":"2025-04-14T04:00:00Z","v":10648363,"vw":74.250359},{"c":73.2,"h":74.01,"l":72.41,"n":87190,"o":73.17,"t":"2025-04-15T04:00:00Z","v":9119544,"vw":73.128122},{"c":71.87,"h":73.1342,"l":69.125,"n":90559,"o":69.125,"t":"2025-04-16T04:00:00Z","v":8003052,"vw":71.740741},{"c":71.2,"h":72.51,"l":70.41,"n":71284,"o":72.51,"t":"2025-04-17T04:00:00Z","v":8567075,"vw":71.337522},{"c":67.67,"h":69.3,"l":66.59,"n":96313,"o":68.68,"t":"2025-04-21T04:00:00Z","v":9472762,"vw":67.538409},{"c":68.67,"h":69.26,"l":67.16,"n":99432,"o":67.67,"t":"2025-04-22T04:00:00Z","v":8795177,"vw":68.460787},{"c":70.76,"h":73.64,"l":70.36,"n":132472,"o":73.21,"t":"2025-04-23T04:00:00Z","v":11589108,"vw":71.880757},{"c":75.29,"h":75.98,"l":71.56,"n":131812,"o":71.56,"t":"2025-04-24T04:00:00Z","v":11771953,"vw":74.74121},{"c":77.91,"h":79,"l":76.0101,"n":131228,"o":76.41,"t":"2025-04-25T04:00:00Z","v":12462739,"vw":77.642626},{"c":78.31,"h":79.25,"l":76.88,"n":91412,"o":76.95,"t":"2025-04-28T04:00:00Z","v":7531848,"vw":78.136597},{"c":80.73,"h":81.11,"l":78.85,"n":109628,"o":79.405,"t":"2025-04-29T04:00:00Z","v":11766711,"vw":80.347539},{"c":82.27,"h":82.555,"l":77.7201,"n":129501,"o":78.07,"t":"2025-04-30T04:00:00Z","v":12433023,"vw":80.991011},{"c":87.84,"h":89.34,"l":86.37,"n":164493,"o":87.77,"t":"2025-05-01T04:00:00Z","v":16458022,"vw":88.31429},{"c":91.02,"h":92.02,"l":89.09,"n":122840,"o":89.1,"t":"2025-05-02T04:00:00Z","v":11102159,"vw":91.04597},{"c":90.38,"h":91.57,"l":89.44,"n":86794,"o":89.7,"t":"2025-05-05T04:00:00Z","v":7358585,"vw":90.664176},{"c":90.77,"h":92.12,"l":87.04,"n":166829,"o":87.42,"t":"2025-05-06T04:00:00Z","v":14475277,"vw":90.608602},{"c":86.45,"h":87.38,"l":82.8,"n":205447,"o":85.88,"t":"2025-05-07T04:00:00Z","v":17850773,"vw":85.1089},{"c":87.27,"h":88.69,"l":86.62,"n":106833,"o":87.52,"t":"2025-05-08T04:00:00Z","v":9722065,"vw":87.740346},{"c":86.52,"h":88.49,"l":85.37,"n":95439,"o":88.1,"t":"2025-05-09T04:00:00Z","v":8270886,"vw":86.441856},{"c":92.32,"h":92.87,"l":90.36,"n":128318,"o":92.71,"t":"2025-05-12T04:00:00Z","v":9793636,"vw":91.800698},{"c":97.25,"h":97.85,"l":92.26,"n":152514,"o":92.53,"t":"2025-05-13T04:00:00Z","v":12100753,"vw":96.393257},{"c":98.22,"h":99.47,"l":96.4212,"n":142550,"o":99.15,"t":"2025-05-14T04:00:00Z","v":11725411,"vw":97.943979},{"c":96.07,"h":96.42,"l":94.54,"n":92518,"o":95.34,"t":"2025-05-15T04:00:00Z","v":8292120,"vw":95.71286},{"c":96.42,"h":96.78,"l":95.36,"n":68188,"o":96.62,"t":"2025-05-16T04:00:00Z","v":5900043,"vw":96.226248},{"c":96.7,"h":96.9,"l":93.6141,"n":77215,"o":94.43,"t":"2025-05-19T04:00:00Z","v":6161695,"vw":96.308219},{"c":95.67,"h":95.97,"l":94.68,"n":84667,"o":95.58,"t":"2025-05-20T04:00:00Z","v":5882777,"vw":95.403011},{"c":92.43,"h":95.41,"l":92.195,"n":112289,"o":92.77,"t":"2025-05-21T04:00:00Z","v":8339530,"vw":93.489074},{"c":92.56,"h":93.44,"l":91.4,"n":68270,"o":92.43,"t":"2025-05-22T04:00:00Z","v":5523389,"vw":92.874649},{"c":91.2,"h":91.63,"l":89.54,"n":97618,"o":90,"t":"2025-05-23T04:00:00Z","v":7452452,"vw":91.058615},{"c":92.49,"h":93.1124,"l":91.89,"n":97685,"o":92.9,"t":"2025-05-27T04:00:00Z","v":7884057,"vw":92.478854},{"c":92.79,"h":93.545,"l":92.325,"n":75064,"o":93.09,"t":"2025-05-28T04:00:00Z","v":5570937,"vw":92.920897},{"c":86.37,"h":90.7,"l":86.26,"n":206581,"o":90.7,"t":"2025-05-29T04:00:00Z","v":17927415,"vw":87.406878},{"c":86.64,"h":86.7,"l":83.858,"n":134353,"o":85.94,"t":"2025-05-30T04:00:00Z","v":16492775,"vw":85.900584},{"c":89.78,"h":89.82,"l":86.275,"n":103037,"o":86.31,"t":"2025-06-02T04:00:00Z","v":9415030,"vw":88.690689},{"c":94.5,"h":94.91,"l":90.02,"n":141285,"o":90.46,"t":"2025-06-03T04:00:00Z","v":12112679,"vw":93.518236},{"c":94.94,"h":96.3597,"l":94.67,"n":106088,"o":94.77,"t":"2025-06-04T04:00:00Z","v":9528017,"vw":95.276996},{"c":95.18,"h":96.555,"l":94.29,"n":99085,"o":95.65,"t":"2025-06-05T04:00:00Z","v":7953288,"vw":95.464973},{"c":97.25,"h":97.63,"l":95.26,"n":93576,"o":96.11,"t":"2025-06-06T04:00:00Z","v":6622759,"vw":96.93164},{"c":96.8,"h":98.825,"l":96.77,"n":98737,"o":97.98,"t":"2025-06-09T04:00:00Z","v":8000699,"vw":97.621281},{"c":93.7,"h":97.4712,"l":92.25,"n":118884,"o":97,"t":"2025-06-10T04:00:00Z","v":8785670,"vw":93.746696},{"c":94.21,"h":94.38,"l":91.25,"n":102147,"o":92.725,"t":"2025-06-11T04:00:00Z","v":9307527,"vw":93.550795},{"c":95.77,"h":97.43,"l":94.2201,"n":96105,"o":94.3,"t":"2025-06-12T04:00:00Z","v":8765676,"vw":96.20722},{"c":92.35,"h":94.94,"l":92.12,"n":88723,"o":94.5,"t":"2025-06-13T04:00:00Z","v":6217252,"vw":93.084596},{"c":95.09,"h":95.34,"l":92.525,"n":93318,"o":92.7,"t":"2025-06-16T04:00:00Z","v":7734746,"vw":94.661212},{"c":89.68,"h":94.6984,"l":89.54,"n":134972,"o":94.3,"t":"2025-06-17T04:00:00Z","v":11797593,"vw":91.256823},{"c":90.24,"h":91.4738,"l":89,"n":102486,"o":89.88,"t":"2025-06-18T04:00:00Z","v":9164141,"vw":90.589349},{"c":86.25,"h":91.2299,"l":85.775,"n":167686,"o":90.84,"t":"2025-06-20T04:00:00Z","v":18552840,"vw":86.96512},{"c":91.95,"h":92.38,"l":85.58,"n":177050,"o":86.44,"t":"2025-06-23T04:00:00Z","v":16233991,"vw":90.88107},{"c":94.97,"h":95.12,"l":92.7,"n":133387,"o":94.65,"t":"2025-06-24T04:00:00Z","v":11279786,"vw":94.14647},{"c":96.31,"h":96.66,"l":94.5,"n":109541,"o":95.64,"t":"2025-06-25T04:00:00Z","v":7883485,"vw":95.90725},{"c":101.59,"h":102.12,"l":97.33,"n":187092,"o":97.33,"t":"2025-06-26T04:00:00Z","v":15262429,"vw":101.134564},{"c":99.39,"h":102.25,"l":98.88,"n":115121,"o":101.65,"t":"2025-06-27T04:00:00Z","v":10396072,"vw":100.042593},{"c":102.31,"h":103.1319,"l":101,"n":143823,"o":102,"t":"2025-06-30T04:00:00Z","v":12519465,"vw":102.424571},{"c":98.91,"h":102.72,"l":97.3501,"n":102859,"o":102.31,"t":"2025-07-01T04:00:00Z","v":8685478,"vw":99.084659},{"c":101.13,"h":101.21,"l":97.14,"n":92873,"o":98.12,"t":"2025-07-02T04:00:00Z","v":8326306,"vw":100.191269},{"c":102.52,"h":103.5,"l":101.3,"n":64549,"o":101.33,"t":"2025-07-03T04:00:00Z","v":5296699,"vw":102.501544},{"c":101.47,"h":102.21,"l":100.33,"n":78700,"o":101.8,"t":"2025-07-07T04:00:00Z","v":6245050,"vw":101.39911},{"c":103.39,"h":103.6698,"l":100.945,"n":90839,"o":103.04,"t":"2025-07-08T04:00:00Z","v":7297034,"vw":102.829351},{"c":106.28,"h":107.32,"l":103.6366,"n":162084,"o":103.85,"t":"2025-07-09T04:00:00Z","v":14511717,"vw":106.110967},{"c":106.29,"h":106.55,"l":102.6776,"n":113491,"o":106.1,"t":"2025-07-10T04:00:00Z","v":9378567,"vw":105.631082},{"c":108.57,"h":109.45,"l":105.68,"n":139472,"o":106.23,"t":"2025-07-11T04:00:00Z","v":12954506,"vw":108.497255},{"c":108.37,"h":109.89,"l":106.25,"n":108220,"o":108.225,"t":"2025-07-14T04:00:00Z","v":8871046,"vw":108.319392},{"c":107.37,"h":109.2,"l":106.3501,"n":94309,"o":108.5,"t":"2025-07-15T04:00:00Z","v":7456394,"vw":107.593554},{"c":108.3,"h":108.57,"l":104.681,"n":86735,"o":107.35,"t":"2025-07-16T04:00:00Z","v":6383741,"vw":107.144955},{"c":111.98,"h":112.55,"l":108.22,"n":115209,"o":108.22,"t":"2025-07-17T04:00:00Z","v":8587107,"vw":111.474614},{"c":111.78,"h":112.69,"l":110.88,"n":80352,"o":112.61,"t":"2025-07-18T04:00:00Z","v":6006945,"vw":111.915922},{"c":111.61,"h":113.04,"l":110.62,"n":86374,"o":111.75,"t":"2025-07-21T04:00:00Z","v":6686762,"vw":111.907822},{"c":109.78,"h":111.61,"l":106.987,"n":96806,"o":111.61,"t":"2025-07-22T04:00:00Z","v":7779747,"vw":109.528206},{"c":113.04,"h":113.39,"l":111,"n":87475,"o":111.13,"t":"2025-07-23T04:00:00Z","v":7428892,"vw":112.586422},{"c":114.04,"h":114.6,"l":112.8,"n":78672,"o":114,"t":"2025-07-24T04:00:00Z","v":5370206,"vw":113.946809},{"c":114.28,"h":115.1,"l":113.5541,"n":66341,"o":113.75,"t":"2025-07-25T04:00:00Z","v":4868105,"vw":114.572055},{"c":117.55,"h":117.87,"l":114.83,"n":117610,"o":115,"t":"2025-07-28T04:00:00Z","v":9431499,"vw":116.652893},{"c":118.62,"h":119.86,"l":117.31,"n":115749,"o":118,"t":"2025-07-29T04:00:00Z","v":9916665,"vw":118.769106},{"c":122.09,"h":123.1,"l":119.6,"n":132500,"o":119.625,"t":"2025-07-30T04:00:00Z","v":9861510,"vw":121.659934},{"c":123.22,"h":125.81,"l":121.3461,"n":167007,"o":124.54,"t":"2025-07-31T04:00:00Z","v":16040899,"vw":124.373863},{"c":117.57,"h":118.775,"l":115.41,"n":157235,"o":117.83,"t":"2025-08-01T04:00:00Z","v":11560575,"vw":117.06889},{"c":120.35,"h":120.69,"l":117.55,"n":116943,"o":117.57,"t":"2025-08-04T04:00:00Z","v":9524055,"vw":119.813638},{"c":118.12,"h":121.5,"l":116.66,"n":192911,"o":121.5,"t":"2025-08-05T04:00:00Z","v":14691124,"vw":118.546214},{"c":138.78,"h":139.53,"l":133.565,"n":284325,"o":133.79,"t":"2025-08-06T04:00:00Z","v":25997080,"vw":137.594247},{"c":139.28,"h":141.01,"l":135.54,"n":154761,"o":139.08,"t":"2025-08-07T04:00:00Z","v":11165778,"vw":138.523332},{"c":139.18,"h":140.55,"l":136.93,"n":120353,"o":139.6,"t":"2025-08-08T04:00:00Z","v":9767673,"vw":138.709653},{"c":137.65,"h":141.745,"l":137.0135,"n":114809,"o":137.75,"t":"2025-08-11T04:00:00Z","v":7837948,"vw":138.723215},{"c":141.25,"h":141.45,"l":138.2,"n":105624,"o":138.545,"t":"2025-08-12T04:00:00Z","v":7460900,"vw":140.252172},{"c":138.01,"h":141.99,"l":136.01,"n":131796,"o":141.27,"t":"2025-08-13T04:00:00Z","v":9178094,"vw":137.860547},{"c":136.48,"h":137.67,"l":132.45,"n":108979,"o":136.63,"t":"2025-08-14T04:00:00Z","v":7285521,"vw":136.385271},{"c":137.3,"h":138.545,"l":134.83,"n":94645,"o":136.34,"t":"2025-08-15T04:00:00Z","v":6056304,"vw":136.999961},{"c":138.04,"h":138.165,"l":134.76,"n":74085,"o":136.42,"t":"2025-08-18T04:00:00Z","v":5098228,"vw":136.864122},{"c":132.78,"h":137.62,"l":131.91,"n":129623,"o":137,"t":"2025-08-19T04:00:00Z","v":9630349,"vw":133.842281},{"c":131.47,"h":132.119,"l":127.58,"n":149344,"o":131.3,"t":"2025-08-20T04:00:00Z","v":9449827,"vw":130.05828},{"c":132.03,"h":132.16,"l":129.33,"n":79539,"o":130.67,"t":"2025-08-21T04:00:00Z","v":5873702,"vw":131.308166},{"c":133.25,"h":135,"l":129.36,"n":98385,"o":130.7,"t":"2025-08-22T04:00:00Z","v":7362082,"vw":132.852559},{"c":133.04,"h":133.77,"l":130.33,"n":81409,"o":133.58,"t":"2025-08-25T04:00:00Z","v":5341214,"vw":132.738633},{"c":134.27,"h":134.9402,"l":132.21,"n":86018,"o":132.79,"t":"2025-08-26T04:00:00Z","v":7242096,"vw":134.090979},{"c":133.27,"h":134.96,"l":132.688,"n":97637,"o":134.24,"t":"2025-08-27T04:00:00Z","v":6271568,"vw":133.598281},{"c":136.23,"h":136.835,"l":130.35,"n":122525,"o":131.5,"t":"2025-08-28T04:00:00Z","v":8372464,"vw":135.511642},{"c":136.55,"h":137.671,"l":134.48,"n":107864,"o":135.51,"t":"2025-08-29T04:00:00Z","v":7956491,"vw":135.997921},{"c":135.87,"h":136.605,"l":131,"n":106480,"o":132.41,"t":"2025-09-02T04:00:00Z","v":7415192,"vw":134.975053},{"c":137.38,"h":137.91,"l":134.8574,"n":104457,"o":135.68,"t":"2025-09-03T04:00:00Z","v":6840090,"vw":137.116796},{"c":141.17,"h":142.5,"l":138.73,"n":127614,"o":138.93,"t":"2025-09-04T04:00:00Z","v":8365002,"vw":140.80371},{"c":142.85,"h":145.46,"l":140.25,"n":136196,"o":144.13,"t":"2025-09-05T04:00:00Z","v":9559823,"vw":142.871686},{"c":140.01,"h":144.1,"l":139.84,"n":129689,"o":143.8,"t":"2025-09-08T04:00:00Z","v":7925545,"vw":141.293126},{"c":141.91,"h":142.8814,"l":139.51,"n":103283,"o":140.97,"t":"2025-09-09T04:00:00Z","v":6158540,"vw":141.625572},{"c":150.72,"h":151.71,"l":144.9,"n":244671,"o":145.56,"t":"2025-09-10T04:00:00Z","v":19772546,"vw":149.816067},{"c":153.04,"h":156.32,"l":150.36,"n":188783,"o":151.99,"t":"2025-09-11T04:00:00Z","v":13664919,"vw":153.350398},{"c":139.39,"h":149.47,"l":139.02,"n":254882,"o":149.18,"t":"2025-09-12T04:00:00Z","v":17920366,"vw":142.247717},{"c":145.43,"h":146.9,"l":139.17,"n":175908,"o":139.6,"t":"2025-09-15T04:00:00Z","v":12140824,"vw":144.417142},{"c":142.16,"h":147.37,"l":141,"n":148623,"o":145.26,"t":"2025-09-16T04:00:00Z","v":9382392,"vw":142.869269},{"c":142.84,"h":143.425,"l":138.5,"n":122922,"o":142.635,"t":"2025-09-17T04:00:00Z","v":8295409,"vw":141.753441},{"c":146.66,"h":146.7199,"l":143.425,"n":107207,"o":144,"t":"2025-09-18T04:00:00Z","v":6938975,"vw":145.972735},{"c":149.61,"h":150.25,"l":146.67,"n":140314,"o":148.9,"t":"2025-09-19T04:00:00Z","v":17810916,"vw":149.10713},{"c":145.4,"h":149.71,"l":145.055,"n":143360,"o":148.78,"t":"2025-09-22T04:00:00Z","v":8675204,"vw":146.577984},{"c":144.09,"h":147.46,"l":143.02,"n":121322,"o":144.86,"t":"2025-09-23T04:00:00Z","v":8215500,"vw":144.443008},{"c":142.64,"h":144.68,"l":141.29,"n":109586,"o":144.68,"t":"2025-09-24T04:00:00Z","v":7035668,"vw":142.571793},{"c":143.06,"h":143.24,"l":139.23,"n":104658,"o":141.69,"t":"2025-09-25T04:00:00Z","v":6325288,"vw":141.917332},{"c":142.5,"h":144.4,"l":140.76,"n":88619,"o":144.09,"t":"2025-09-26T04:00:00Z","v":4867696,"vw":142.217299},{"c":143.37,"h":147.8,"l":142.62,"n":95705,"o":144.92,"t":"2025-09-29T04:00:00Z","v":6183567,"vw":144.268862},{"c":145.71,"h":145.84,"l":143.16,"n":85672,"o":143.43,"t":"2025-09-30T04:00:00Z","v":5828944,"vw":145.005448},{"c":149.27,"h":149.95,"l":143.02,"n":122819,"o":144.65,"t":"2025-10-01T04:00:00Z","v":7820686,"vw":148.031217},{"c":144.46,"h":150.54,"l":141.25,"n":164469,"o":150,"t":"2025-10-02T04:00:00Z","v":9473784,"vw":143.996686},{"c":145.5,"h":149.09,"l":144.1,"n":117070,"o":146.01,"t":"2025-10-03T04:00:00Z","v":7178623,"vw":146.393157},{"c":149.5,"h":153.73,"l":149.5,"n":126061,"o":151.6,"t":"2025-10-06T04:00:00Z","v":7277578,"vw":151.521036},{"c":145.29,"h":151.55,"l":143.28,"n":127559,"o":150.48,"t":"2025-10-07T04:00:00Z","v":7348652,"vw":145.65253},{"c":157.36,"h":158.51,"l":147.405,"n":176814,"o":147.99,"t":"2025-10-08T04:00:00Z","v":11283444,"vw":155.430396},{"c":158.23,"h":159.8,"l":154.6014,"n":147075,"o":157,"t":"2025-10-09T04:00:00Z","v":8459919,"vw":157.509498},{"c":154.1,"h":162.68,"l":153.74,"n":177321,"o":159.86,"t":"2025-10-10T04:00:00Z","v":10459279,"vw":157.022636},{"c":147.45,"h":162,"l":145.09,"n":231247,"o":160.76,"t":"2025-10-13T04:00:00Z","v":14233870,"vw":151.099517},{"c":138.79,"h":143.02,"l":136.7901,"n":210748,"o":142.985,"t":"2025-10-14T04:00:00Z","v":13672418,"vw":139.717145},{"c":143.38,"h":145.39,"l":140.11,"n":136369,"o":140.42,"t":"2025-10-15T04:00:00Z","v":8686963,"vw":143.526357},{"c":146.01,"h":147.65,"l":143.8601,"n":116897,"o":144.9,"t":"2025-10-16T04:00:00Z","v":6909486,"vw":145.679246},{"c":143.1,"h":144.5,"l":139.24,"n":105886,"o":143.01,"t":"2025-10-17T04:00:00Z","v":6533933,"vw":142.690402},{"c":146.48,"h":149.88,"l":146.19,"n":102219,"o":146.325,"t":"2025-10-20T04:00:00Z","v":6120657,"vw":147.683181},{"c":145.94,"h":147.61,"l":144.14,"n":68517,"o":145.45,"t":"2025-10-21T04:00:00Z","v":3648906,"vw":146.035655},{"c":146.59,"h":147.49,"l":141.68,"n":115778,"o":145.865,"t":"2025-10-22T04:00:00Z","v":7349169,"vw":145.331239},{"c":152.76,"h":153.95,"l":146.64,"n":115005,"o":146.78,"t":"2025-10-23T04:00:00Z","v":7327398,"vw":152.31528},{"c":153.82,"h":155.83,"l":152.2972,"n":81445,"o":155,"t":"2025-10-24T04:00:00Z","v":5170784,"vw":154.154909},{"c":156.81,"h":157.7,"l":155.01,"n":90577,"o":157.41,"t":"2025-10-27T04:00:00Z","v":5509109,"vw":156.661743},{"c":156.77,"h":158.66,"l":152.33,"n":103883,"o":156.62,"t":"2025-10-28T04:00:00Z","v":5037350,"vw":156.789807},{"c":162.03,"h":162.4,"l":156.78,"n":115180,"o":157.21,"t":"2025-10-29T04:00:00Z","v":6901369,"vw":160.50575},{"c":158.44,"h":164.94,"l":158.4,"n":121153,"o":162.47,"t":"2025-10-30T04:00:00Z","v":6911343,"vw":160.539066},{"c":157.69,"h":162.115,"l":155.74,"n":109535,"o":161.09,"t":"2025-10-31T04:00:00Z","v":6209197,"vw":158.230103},{"c":157.59,"h":160.9,"l":155.42,"n":106821,"o":160.5,"t":"2025-11-03T05:00:00Z","v":6422607,"vw":157.337309},{"c":153.55,"h":157.025,"l":150.99,"n":147287,"o":152.86,"t":"2025-11-04T05:00:00Z","v":9026397,"vw":154.054614},{"c":140.42,"h":148,"l":140.02,"n":245404,"o":142.67,"t":"2025-11-05T05:00:00Z","v":15900960,"vw":142.590079},{"c":134.02,"h":141.99,"l":132.59,"n":216093,"o":140.65,"t":"2025-11-06T05:00:00Z","v":13296139,"vw":135.638737},{"c":134.65,"h":136.61,"l":132.4501,"n":159612,"o":134.41,"t":"2025-11-07T05:00:00Z","v":11341604,"vw":134.766428},{"c":137.26,"h":138.98,"l":134.5865,"n":111043,"o":137.5,"t":"2025-11-10T05:00:00Z","v":6974297,"vw":137.322693},{"c":134.93,"h":136.375,"l":132.41,"n":105213,"o":134.87,"t":"2025-11-11T05:00:00Z","v":7189345,"vw":134.900737},{"c":134.98,"h":136.598,"l":133.778,"n":101573,"o":136.22,"t":"2025-11-12T05:00:00Z","v":6471447,"vw":134.814739},{"c":130.3,"h":135.58,"l":129.17,"n":165805,"o":134.43,"t":"2025-11-13T05:00:00Z","v":10471425,"vw":131.364993},{"c":131.37,"h":135.3699,"l":125.36,"n":139371,"o":127.06,"t":"2025-11-14T05:00:00Z","v":10672453,"vw":132.001179},{"c":127.26,"h":133.32,"l":125.4,"n":171179,"o":131.35,"t":"2025-11-17T05:00:00Z","v":12455892,"vw":127.79222},{"c":123.45,"h":127.55,"l":122.08,"n":179953,"o":125.75,"t":"2025-11-18T05:00:00Z","v":12561120,"vw":124.132135},{"c":124.81,"h":126.57,"l":122.9,"n":105472,"o":123.05,"t":"2025-11-19T05:00:00Z","v":7703516,"vw":124.795059},{"c":119.59,"h":131.79,"l":118.9,"n":164072,"o":129.89,"t":"2025-11-20T05:00:00Z","v":12641994,"vw":124.307361},{"c":117.43,"h":120.005,"l":114.52,"n":192494,"o":118.42,"t":"2025-11-21T05:00:00Z","v":16704107,"vw":117.350372},{"c":122.17,"h":122.42,"l":118.2,"n":121864,"o":118.915,"t":"2025-11-24T05:00:00Z","v":12758635,"vw":121.472751},{"c":125.04,"h":125.91,"l":122.32,"n":103544,"o":122.4,"t":"2025-11-25T05:00:00Z","v":7143360,"vw":124.455325},{"c":127.65,"h":128.475,"l":125.2463,"n":91258,"o":127.475,"t":"2025-11-26T05:00:00Z","v":5995026,"vw":127.391157},{"c":130.68,"h":131.405,"l":128.115,"n":66648,"o":130,"t":"2025-11-28T05:00:00Z","v":3895045,"vw":130.241304},{"c":128.11,"h":129.5043,"l":126.14,"n":76937,"o":128.98,"t":"2025-12-01T05:00:00Z","v":4690555,"vw":128.096115},{"c":127.22,"h":131.04,"l":126.27,"n":83260,"o":129.75,"t":"2025-12-02T05:00:00Z","v":5619048,"vw":127.595777},{"c":127.8,"h":128.5,"l":123.75,"n":80207,"o":126.16,"t":"2025-12-03T05:00:00Z","v":5286336,"vw":127.073341},{"c":128.55,"h":130.78,"l":126.74,"n":68946,"o":127.08,"t":"2025-12-04T05:00:00Z","v":4516443,"vw":128.897223},{"c":128.59,"h":129.6599,"l":126.84,"n":79689,"o":128.5,"t":"2025-12-05T05:00:00Z","v":5166270,"vw":128.299471},{"c":129.11,"h":133.57,"l":128.21,"n":106386,"o":129.73,"t":"2025-12-08T05:00:00Z","v":7813823,"vw":130.85279},{"c":130.04,"h":130.8,"l":127.32,"n":77194,"o":128.7,"t":"2025-12-09T05:00:00Z","v":5227945,"vw":129.59505},{"c":132.36,"h":134.4399,"l":130.25,"n":96804,"o":131.05,"t":"2025-12-10T05:00:00Z","v":5921279,"vw":132.344133},{"c":134.39,"h":136.4,"l":128.95,"n":103135,"o":135.53,"t":"2025-12-11T05:00:00Z","v":6679540,"vw":133.35159},{"c":124.76,"h":134.05,"l":124.3001,"n":128229,"o":132.48,"t":"2025-12-12T05:00:00Z","v":8508725,"vw":126.348445},{"c":125.89,"h":127.36,"l":123.61,"n":99701,"o":125.5,"t":"2025-12-15T05:00:00Z","v":6441923,"vw":125.812456},{"c":126.13,"h":127.84,"l":124.2,"n":94862,"o":126.14,"t":"2025-12-16T05:00:00Z","v":6656063,"vw":126.194341},{"c":122.36,"h":126.83,"l":121.6301,"n":103252,"o":125.94,"t":"2025-12-17T05:00:00Z","v":8589158,"vw":122.908286},{"c":124.62,"h":127.16,"l":123.88,"n":72398,"o":125,"t":"2025-12-18T05:00:00Z","v":5515199,"vw":125.341267},{"c":131.12,"h":132.52,"l":125.01,"n":106286,"o":125.01,"t":"2025-12-19T05:00:00Z","v":12713081,"vw":129.989008},{"c":130.73,"h":134,"l":130.22,"n":73354,"o":133.43,"t":"2025-12-22T05:00:00Z","v":5547260,"vw":131.374418},{"c":131.32,"h":131.72,"l":129.25,"n":51690,"o":129.32,"t":"2025-12-23T05:00:00Z","v":2884256,"vw":131.148995},{"c":130.77,"h":131.5,"l":130.1101,"n":29667,"o":131.13,"t":"2025-12-24T05:00:00Z","v":1642423,"vw":130.873771},{"c":131.84,"h":132.125,"l":130.45,"n":46997,"o":131,"t":"2025-12-26T05:00:00Z","v":2308396,"vw":131.536744},{"c":134.15,"h":135.299,"l":131.0401,"n":100595,"o":131.15,"t":"2025-12-29T05:00:00Z","v":6199667,"vw":133.861772},{"c":132.44,"h":134.45,"l":132.37,"n":63326,"o":134.25,"t":"2025-12-30T05:00:00Z","v":4081053,"vw":132.991721},{"c":131.03,"h":132.8299,"l":130.88,"n":59340,"o":132.5,"t":"2025-12-31T05:00:00Z","v":3821621,"vw":131.508597},{"c":133.6,"h":136.09,"l":132.185,"n":78937,"o":134.05,"t":"2026-01-02T05:00:00Z","v":4707434,"vw":133.934787},{"c":137.19,"h":141.41,"l":134.51,"n":149791,"o":138.34,"t":"2026-01-05T05:00:00Z","v":9656315,"vw":137.311854},{"c":132.58,"h":137.93,"l":132.5,"n":120119,"o":137.9,"t":"2026-01-06T05:00:00Z","v":8003950,"vw":133.852513},{"c":130.08,"h":131.655,"l":128.64,"n":112876,"o":130.01,"t":"2026-01-07T05:00:00Z","v":7550659,"vw":130.149871},{"c":123.72,"h":129.6,"l":122.81,"n":136684,"o":129.37,"t":"2026-01-08T05:00:00Z","v":8944152,"vw":124.114425},{"c":122.89,"h":124.83,"l":121.9,"n":126485,"o":124.57,"t":"2026-01-09T05:00:00Z","v":8989651,"vw":123.163136},{"c":123.42,"h":124.455,"l":120,"n":123579,"o":121.6,"t":"2026-01-12T05:00:00Z","v":8795880,"vw":122.945288},{"c":129.93,"h":130.69,"l":123.05,"n":130272,"o":123.7,"t":"2026-01-13T05:00:00Z","v":8638925,"vw":128.6581},{"c":125.09,"h":129.76,"l":123.34,"n":104062,"o":128.76,"t":"2026-01-14T05:00:00Z","v":7414638,"vw":125.308612},{"c":130.59,"h":133.34,"l":127.37,"n":124742,"o":127.59,"t":"2026-01-15T05:00:00Z","v":8562273,"vw":131.04011},{"c":129.83,"h":132.94,"l":129.33,"n":83880,"o":132.18,"t":"2026-01-16T05:00:00Z","v":5987027,"vw":130.548432},{"c":127.52,"h":130.38,"l":125.78,"n":90243,"o":126.49,"t":"2026-01-20T05:00:00Z","v":6371343,"vw":128.059454},{"c":127.29,"h":129.55,"l":125.0401,"n":87285,"o":127.86,"t":"2026-01-21T05:00:00Z","v":5931043,"vw":127.169483},{"c":138.41,"h":146.4,"l":137.42,"n":206677,"o":139.84,"t":"2026-01-22T05:00:00Z","v":14906705,"vw":140.60912},{"c":136.34,"h":138.9,"l":134.86,"n":117735,"o":138.37,"t":"2026-01-23T05:00:00Z","v":8053924,"vw":136.876958},{"c":143.72,"h":146.405,"l":139.24,"n":144378,"o":139.32,"t":"2026-01-26T05:00:00Z","v":10658189,"vw":143.931045},{"c":146.69,"h":149.27,"l":143.8,"n":131589,"o":144.86,"t":"2026-01-27T05:00:00Z","v":8696951,"vw":147.003718},{"c":150.15,"h":151.8,"l":145.57,"n":127517,"o":150.35,"t":"2026-01-28T05:00:00Z","v":8568182,"vw":149.299581},{"c":148.15,"h":151.55,"l":145.33,"n":123348,"o":150.15,"t":"2026-01-29T05:00:00Z","v":8915281,"vw":148.248153},{"c":141.74,"h":148.06,"l":141.44,"n":94296,"o":145.85,"t":"2026-01-30T05:00:00Z","v":6364003,"vw":143.183964},{"c":138.37,"h":143.11,"l":138.22,"n":121106,"o":141.32,"t":"2026-02-02T05:00:00Z","v":7719198,"vw":140.00363},{"c":139.39,"h":143.272,"l":135.33,"n":102124,"o":140.715,"t":"2026-02-03T05:00:00Z","v":8202277,"vw":137.99175},{"c":130.28,"h":139.3699,"l":129.24,"n":166407,"o":138,"t":"2026-02-04T05:00:00Z","v":13313778,"vw":132.686197},{"c":128.67,"h":130.31,"l":125.34,"n":135327,"o":127.73,"t":"2026-02-05T05:00:00Z","v":9640539,"vw":128.347901},{"c":137.49,"h":137.61,"l":130.32,"n":125009,"o":131.4,"t":"2026-02-06T05:00:00Z","v":8986820,"vw":135.337654},{"c":141.74,"h":142.27,"l":136.055,"n":92726,"o":138.28,"t":"2026-02-09T05:00:00Z","v":6801389,"vw":140.787904},{"c":143.45,"h":145.035,"l":141.8,"n":85462,"o":144.325,"t":"2026-02-10T05:00:00Z","v":6138123,"vw":143.606629},{"c":140.66,"h":145.24,"l":138.22,"n":96789,"o":145.11,"t":"2026-02-11T05:00:00Z","v":6942379,"vw":140.85186},{"c":135.12,"h":138.5,"l":132.01,"n":203273,"o":138,"t":"2026-02-12T05:00:00Z","v":16322113,"vw":135.346184},{"c":141.59,"h":148.77,"l":138,"n":271100,"o":145.82,"t":"2026-02-13T05:00:00Z","v":21822983,"vw":143.531303},{"c":142.58,"h":145,"l":140,"n":119862,"o":140.64,"t":"2026-02-17T05:00:00Z","v":8724172,"vw":142.420171},{"c":139.54,"h":142.5,"l":136.69,"n":125784,"o":140.46,"t":"2026-02-18T05:00:00Z","v":9955678,"vw":139.864225},{"c":137.23,"h":140.32,"l":135.37,"n":82075,"o":138.61,"t":"2026-02-19T05:00:00Z","v":5260619,"vw":137.22957},{"c":132.79,"h":138.33,"l":132.15,"n":113310,"o":136.02,"t":"2026-02-20T05:00:00Z","v":8308963,"vw":134.843871},{"c":127.43,"h":131.635,"l":126.26,"n":135177,"o":131.225,"t":"2026-02-23T05:00:00Z","v":9709746,"vw":128.294153},{"c":128.77,"h":130.73,"l":124.38,"n":111441,"o":130.25,"t":"2026-02-24T05:00:00Z","v":8121782,"vw":128.077401},{"c":132.89,"h":133.78,"l":128.64,"n":97486,"o":129.37,"t":"2026-02-25T05:00:00Z","v":7613135,"vw":132.419957},{"c":130.25,"h":132.2199,"l":126.92,"n":103429,"o":132,"t":"2026-02-26T05:00:00Z","v":6362767,"vw":129.667706},{"c":133.5,"h":133.58,"l":127.5,"n":94570,"o":127.52,"t":"2026-02-27T05:00:00Z","v":9044969,"vw":132.268902},{"c":129.3,"h":130.69,"l":127.26,"n":107196,"o":129.65,"t":"2026-03-02T05:00:00Z","v":6877568,"vw":128.968452},{"c":124.6,"h":126.83,"l":122.37,"n":98264,"o":125.33,"t":"2026-03-03T05:00:00Z","v":6121995,"vw":124.681092},{"c":134.83,"h":135.56,"l":127.4,"n":109727,"o":127.87,"t":"2026-03-04T05:00:00Z","v":6899451,"vw":133.109335},{"c":139.4,"h":139.48,"l":134,"n":120753,"o":135.115,"t":"2026-03-05T05:00:00Z","v":8394702,"vw":137.288606},{"c":132.89,"h":139.0581,"l":132.73,"n":93370,"o":136.39,"t":"2026-03-06T05:00:00Z","v":6283753,"vw":135.102557},{"c":137.17,"h":137.675,"l":129.79,"n":95253,"o":130.405,"t":"2026-03-09T04:00:00Z","v":6717015,"vw":133.970064},{"c":139.62,"h":141.77,"l":137.89,"n":85849,"o":138,"t":"2026-03-10T04:00:00Z","v":5438483,"vw":140.070616},{"c":138.23,"h":141.14,"l":137.6536,"n":66185,"o":139.16,"t":"2026-03-11T04:00:00Z","v":4173337,"vw":138.86128},{"c":134.03,"h":137.78,"l":133.69,"n":79817,"o":137.74,"t":"2026-03-12T04:00:00Z","v":5495813,"vw":134.987314},{"c":133.57,"h":137.595,"l":130.51,"n":79759,"o":134.82,"t":"2026-03-13T04:00:00Z","v":5366461,"vw":133.603056},{"c":135.35,"h":136.28,"l":131.91,"n":102397,"o":133.87,"t":"2026-03-16T04:00:00Z","v":7886019,"vw":134.571721},{"c":133.07,"h":136.7,"l":132.31,"n":81718,"o":135.01,"t":"2026-03-17T04:00:00Z","v":5960601,"vw":133.82206},{"c":136.07,"h":137.56,"l":133.5,"n":78614,"o":133.5,"t":"2026-03-18T04:00:00Z","v":5265562,"vw":136.016245},{"c":136.26,"h":136.57,"l":132.35,"n":69612,"o":133.74,"t":"2026-03-19T04:00:00Z","v":4420291,"vw":135.456769},{"c":131.22,"h":135.3,"l":128.9,"n":88235,"o":134,"t":"2026-03-20T04:00:00Z","v":11353564,"vw":131.739321},{"c":135.88,"h":138.21,"l":132.2,"n":91533,"o":133.48,"t":"2026-03-23T04:00:00Z","v":6403919,"vw":136.100885},{"c":130.8,"h":135.7,"l":129.19,"n":100000,"o":134.21,"t":"2026-03-24T04:00:00Z","v":7860540,"vw":131.480329},{"c":135.01,"h":135.08,"l":131.15,"n":83826,"o":133.21,"t":"2026-03-25T04:00:00Z","v":5354540,"vw":133.961941},{"c":122.55,"h":132.5,"l":122.51,"n":116033,"o":131.79,"t":"2026-03-26T04:00:00Z","v":7556400,"vw":125.243324},{"c":120.77,"h":123.72,"l":120.3417,"n":92109,"o":121.34,"t":"2026-03-27T04:00:00Z","v":5942455,"vw":121.311346},{"c":116.13,"h":123.34,"l":115.42,"n":110511,"o":122.01,"t":"2026-03-30T04:00:00Z","v":7543295,"vw":117.655813},{"c":122.78,"h":123.46,"l":117.42,"n":100217,"o":118.62,"t":"2026-03-31T04:00:00Z","v":7839237,"vw":121.550159},{"c":124.85,"h":127.25,"l":124.66,"n":76245,"o":126.06,"t":"2026-04-01T04:00:00Z","v":5039213,"vw":125.778057},{"c":126.68,"h":127.2,"l":119.7907,"n":63460,"o":121.1,"t":"2026-04-02T04:00:00Z","v":5126547,"vw":125.811855},{"c":126.25,"h":128.165,"l":125.165,"n":57143,"o":127.32,"t":"2026-04-06T04:00:00Z","v":3035081,"vw":126.224416},{"c":133.64,"h":133.7,"l":127.55,"n":86324,"o":127.85,"t":"2026-04-07T04:00:00Z","v":5759792,"vw":131.636121},{"c":145.07,"h":146.16,"l":141.12,"n":167527,"o":143,"t":"2026-04-08T04:00:00Z","v":12139254,"vw":144.281262},{"c":146.05,"h":146.19,"l":141.11,"n":92759,"o":145.11,"t":"2026-04-09T04:00:00Z","v":7268059,"vw":144.40683},{"c":147.35,"h":149.34,"l":145.4,"n":98108,"o":147.54,"t":"2026-04-10T04:00:00Z","v":7055974,"vw":147.415888},{"c":152.02,"h":152.14,"l":144.7959,"n":92416,"o":146.73,"t":"2026-04-13T04:00:00Z","v":7220287,"vw":150.379578},{"c":154.37,"h":155.41,"l":150.9861,"n":102128,"o":153.99,"t":"2026-04-14T04:00:00Z","v":7115993,"vw":153.948775},{"c":154.33,"h":155.225,"l":150.5201,"n":92604,"o":154.82,"t":"2026-04-15T04:00:00Z","v":5837462,"vw":153.303097},{"c":161.01,"h":161.01,"l":153.36,"n":101834,"o":155.92,"t":"2026-04-16T04:00:00Z","v":7207812,"vw":158.809396},{"c":164.23,"h":165.28,"l":160.47,"n":103666,"o":162.235,"t":"2026-04-17T04:00:00Z","v":8218798,"vw":163.615996},{"c":166.85,"h":167.9,"l":164.49,"n":97863,"o":165,"t":"2026-04-20T04:00:00Z","v":6115915,"vw":166.541576},{"c":172.86,"h":173.85,"l":167.22,"n":117995,"o":170,"t":"2026-04-21T04:00:00Z","v":8921265,"vw":172.005521},{"c":177.73,"h":178.48,"l":171.14,"n":119434,"o":174.4,"t":"2026-04-22T04:00:00Z","v":8701860,"vw":176.192299},{"c":172.55,"h":177.75,"l":169.38,"n":115212,"o":177.5,"t":"2026-04-23T04:00:00Z","v":7430637,"vw":173.52291},{"c":176.91,"h":179.8,"l":173.52,"n":95998,"o":174.53,"t":"2026-04-24T04:00:00Z","v":7510633,"vw":177.529347},{"c":172.47,"h":176.76,"l":168.51,"n":97970,"o":176.72,"t":"2026-04-27T04:00:00Z","v":6785826,"vw":171.893982},{"c":165.29,"h":167.82,"l":162.25,"n":123095,"o":166.48,"t":"2026-04-28T04:00:00Z","v":7417186,"vw":164.674913},{"c":168.68,"h":168.73,"l":163.42,"n":93729,"o":166.1,"t":"2026-04-29T04:00:00Z","v":6272545,"vw":166.677807},{"c":172.71,"h":173.58,"l":167.76,"n":91760,"o":172.01,"t":"2026-04-30T04:00:00Z","v":6143631,"vw":171.865497},{"c":172.7,"h":177.18,"l":172,"n":94959,"o":172.99,"t":"2026-05-01T04:00:00Z","v":7654784,"vw":174.661871},{"c":172.62,"h":179.1,"l":172.285,"n":115382,"o":175.68,"t":"2026-05-04T04:00:00Z","v":7168561,"vw":174.446966},{"c":170.22,"h":177.22,"l":169.89,"n":217129,"o":177,"t":"2026-05-05T04:00:00Z","v":15687581,"vw":172.585073},{"c":147.06,"h":154.83,"l":140.58,"n":522242,"o":153,"t":"2026-05-06T04:00:00Z","v":35638775,"vw":145.590846},{"c":141.75,"h":149.44,"l":139.68,"n":289868,"o":149.22,"t":"2026-05-07T04:00:00Z","v":18261688,"vw":142.482822},{"c":141.77,"h":143.99,"l":138.6,"n":241176,"o":142.65,"t":"2026-05-08T04:00:00Z","v":20376902,"vw":140.819756},{"c":136.43,"h":142.62,"l":135.13,"n":263102,"o":141.4,"t":"2026-05-11T04:00:00Z","v":18527933,"vw":137.765711},{"c":142.54,"h":142.94,"l":135.37,"n":181749,"o":136.78,"t":"2026-05-12T04:00:00Z","v":12799963,"vw":140.394731},{"c":140.69,"h":147.31,"l":140.3,"n":197894,"o":144.8,"t":"2026-05-13T04:00:00Z","v":14168356,"vw":143.472691},{"c":147.81,"h":147.89,"l":141,"n":186402,"o":142.5,"t":"2026-05-14T04:00:00Z","v":15731924,"vw":146.273168},{"c":141.97,"h":145.9,"l":141.78,"n":150837,"o":144.99,"t":"2026-05-15T04:00:00Z","v":10836505,"vw":143.631479},{"c":141.71,"h":143.67,"l":138.64,"n":113442,"o":143.02,"t":"2026-05-18T04:00:00Z","v":8638950,"vw":140.648688},{"c":141.58,"h":142.5,"l":137,"n":117535,"o":139.58,"t":"2026-05-19T04:00:00Z","v":8803853,"vw":139.994492},{"c":140.49,"h":143.26,"l":137.5,"n":133133,"o":142,"t":"2026-05-20T04:00:00Z","v":9620091,"vw":140.70439},{"c":148.59,"h":148.99,"l":139.125,"n":155089,"o":139.3,"t":"2026-05-21T04:00:00Z","v":11623598,"vw":145.960368},{"c":154.03,"h":154.39,"l":149,"n":162215,"o":152.26,"t":"2026-05-22T04:00:00Z","v":10565839,"vw":152.917911},{"c":158.01,"h":160.14,"l":153.89,"n":186564,"o":157.505,"t":"2026-05-26T04:00:00Z","v":11840236,"vw":157.961512},{"c":154.31,"h":158.11,"l":153.57,"n":113564,"o":157.85,"t":"2026-05-27T04:00:00Z","v":6994357,"vw":155.0645},{"c":155.27,"h":156.3799,"l":150.66,"n":115189,"o":154,"t":"2026-05-28T04:00:00Z","v":7197423,"vw":154.347079},{"c":159.47,"h":161.4999,"l":155.8,"n":137188,"o":157.4,"t":"2026-05-29T04:00:00Z","v":15397131,"vw":158.979141},{"c":170.68,"h":172.33,"l":161.28,"n":174711,"o":162.14,"t":"2026-06-01T04:00:00Z","v":9996816,"vw":169.263634},{"c":175.33,"h":177.48,"l":170.69,"n":146132,"o":170.7,"t":"2026-06-02T04:00:00Z","v":9148070,"vw":174.81559},{"c":174.37,"h":177.48,"l":168.71,"n":131262,"o":175.49,"t":"2026-06-03T04:00:00Z","v":8073499,"vw":174.254686},{"c":166.01,"h":167.79,"l":157.4,"n":168362,"o":163.08,"t":"2026-06-04T04:00:00Z","v":10219388,"vw":163.592685},{"c":154.27,"h":161.1932,"l":152.19,"n":152424,"o":159.46,"t":"2026-06-05T04:00:00Z","v":9100043,"vw":155.361998},{"c":156.4,"h":159.23,"l":153.2525,"n":98235,"o":157.95,"t":"2026-06-08T04:00:00Z","v":6046461,"vw":156.614793},{"c":152.16,"h":158.99,"l":145.32,"n":123224,"o":157.75,"t":"2026-06-09T04:00:00Z","v":7333291,"vw":151.250999},{"c":151.76,"h":154.97,"l":149,"n":99212,"o":151,"t":"2026-06-10T04:00:00Z","v":6869812,"vw":151.712707},{"c":156.4,"h":157.07,"l":150.28,"n":92754,"o":153.58,"t":"2026-06-11T04:00:00Z","v":5329023,"vw":154.769403},{"c":163.24,"h":165.25,"l":159.135,"n":106276,"o":160.11,"t":"2026-06-12T04:00:00Z","v":6055758,"vw":163.004599},{"c":169.09,"h":169.28,"l":163.51,"n":114905,"o":165.96,"t":"2026-06-15T04:00:00Z","v":7244540,"vw":167.014351},{"c":168.01,"h":171.21,"l":166.7801,"n":115645,"o":169.3,"t":"2026-06-16T04:00:00Z","v":8093711,"vw":168.614059},{"c":164.93,"h":171.29,"l":163.93,"n":96979,"o":169.89,"t":"2026-06-17T04:00:00Z","v":6232405,"vw":166.757361},{"c":169.67,"h":172,"l":167.585,"n":105108,"o":171.2,"t":"2026-06-18T04:00:00Z","v":11133467,"vw":169.750175},{"c":174.56,"h":175.2,"l":166.6601,"n":129444,"o":170.11,"t":"2026-06-22T04:00:00Z","v":9498446,"vw":172.995967},{"c":162.2,"h":165.43,"l":159.36,"n":112991,"o":165.43,"t":"2026-06-23T04:00:00Z","v":7774239,"vw":162.420212},{"c":161.74,"h":165.68,"l":160.57,"n":85479,"o":162.325,"t":"2026-06-24T04:00:00Z","v":6353058,"vw":162.519392},{"c":165.45,"h":170.16,"l":159.46,"n":107552,"o":167.76,"t":"2026-06-25T04:00:00Z","v":8233873,"vw":166.461325},{"c":157.6,"h":161.23,"l":154.74,"n":139984,"o":159.94,"t":"2026-06-26T04:00:00Z","v":11868891,"vw":157.657875},{"c":164.1,"h":165.66,"l":155.22,"n":114601,"o":158.86,"t":"2026-06-29T04:00:00Z","v":8538930,"vw":162.774798},{"c":169.88,"h":172.549,"l":162.7,"n":121763,"o":164.11,"t":"2026-06-30T04:00:00Z","v":10284707,"vw":169.963838},{"c":166.62,"h":170.5,"l":159.2,"n":128521,"o":165.555,"t":"2026-07-01T04:00:00Z","v":9101182,"vw":166.802326},{"c":159.99,"h":167.735,"l":156.65,"n":128012,"o":166.36,"t":"2026-07-02T04:00:00Z","v":9770238,"vw":160.613187},{"c":173.28,"h":177.2,"l":161.36,"n":121096,"o":162.865,"t":"2026-07-06T04:00:00Z","v":8513615,"vw":172.705268},{"c":166.46,"h":169.23,"l":162.59,"n":113682,"o":169.1,"t":"2026-07-07T04:00:00Z","v":8972413,"vw":166.060427},{"c":181.05,"h":181.27,"l":165.99,"n":165923,"o":166.18,"t":"2026-07-08T04:00:00Z","v":11916711,"vw":176.472519},{"c":184.69,"h":189.817,"l":179.8,"n":144686,"o":187,"t":"2026-07-09T04:00:00Z","v":9935864,"vw":184.577265},{"c":186.96,"h":187.62,"l":182.5,"n":91240,"o":185.297,"t":"2026-07-10T04:00:00Z","v":5595606,"vw":186.219097},{"c":181.15,"h":189.56,"l":180.5,"n":122450,"o":186.265,"t":"2026-07-13T04:00:00Z","v":9153437,"vw":184.092936},{"c":182.57,"h":185.6,"l":175.69,"n":107039,"o":183.9,"t":"2026-07-14T04:00:00Z","v":7568797,"vw":182.576219},{"c":171.92,"h":186.21,"l":166.5,"n":133284,"o":184,"t":"2026-07-15T04:00:00Z","v":8100589,"vw":172.266273},{"c":168.56,"h":170.281,"l":163.68,"n":122670,"o":169.21,"t":"2026-07-16T04:00:00Z","v":8415511,"vw":167.376685},{"c":168.61,"h":171.43,"l":157.13,"n":111225,"o":163.105,"t":"2026-07-17T04:00:00Z","v":7563659,"vw":167.025069},{"c":169.35,"h":172.6,"l":168.32,"n":84792,"o":168.94,"t":"2026-07-20T04:00:00Z","v":6028406,"vw":170.197054},{"c":174.58,"h":177.88,"l":172.1,"n":88277,"o":174.44,"t":"2026-07-21T04:00:00Z","v":6360116,"vw":174.931014},{"c":174.87,"h":176.41,"l":170,"n":61840,"o":171.135,"t":"2026-07-22T04:00:00Z","v":3344783,"vw":174.92784},{"c":176.61,"h":179.48,"l":172.77,"n":69682,"o":172.77,"t":"2026-07-23T04:00:00Z","v":4340869,"vw":176.327789},{"c":173.99,"h":177.5125,"l":170.9093,"n":77879,"o":174,"t":"2026-07-24T04:00:00Z","v":4723781,"vw":173.738065},{"c":170.76,"h":176.73,"l":165.9,"n":92641,"o":175.21,"t":"2026-07-27T04:00:00Z","v":6028712,"vw":170.264553},{"c":169.71,"h":169.97,"l":159.27,"n":124924,"o":165.57,"t":"2026-07-28T04:00:00Z","v":8573862,"vw":166.487017},{"c":157.97,"h":169.33,"l":156.84,"n":140366,"o":168.45,"t":"2026-07-29T04:00:00Z","v":8192601,"vw":160.653035},{"c":171.02,"h":171.51,"l":164.4848,"n":107121,"o":164.56,"t":"2026-07-30T04:00:00Z","v":7291582,"vw":169.562567},{"c":180.35,"h":183.52,"l":175.7,"n":116905,"o":177.6,"t":"2026-07-31T04:00:00Z","v":8474730,"vw":179.619849},{"c":184.89,"h":186.57,"l":173.45,"n":128724,"o":174.42,"t":"2026-08-03T04:00:00Z","v":8339348,"vw":182.115042},{"c":190.51,"h":194.3499,"l":187.0106,"n":211109,"o":187.7,"t":"2026-08-04T04:00:00Z","v":14098984,"vw":191.635143},{"c":197.31,"h":214.89,"l":191.01,"n":276190,"o":210.19,"t":"2026-08-05T04:00:00Z","v":20230304,"vw":199.290541},{"c":192.32,"h":197.11,"l":189.43,"n":136689,"o":192.41,"t":"2026-08-06T04:00:00Z","v":7776181,"vw":192.87993},{"c":188.67,"h":198,"l":187.5,"n":116414,"o":198,"t":"2026-08-07T04:00:00Z","v":7209884,"vw":190.472772},{"c":191.52,"h":195.7,"l":187.03,"n":93451,"o":192.49,"t":"2026-08-10T04:00:00Z","v":5437836,"vw":191.671491},{"c":197.85,"h":198.92,"l":190.48,"n":98858,"o":194.565,"t":"2026-08-11T04:00:00Z","v":6279647,"vw":196.381787},{"c":210.5,"h":211.45,"l":203.76,"n":136057,"o":205.47,"t":"2026-08-12T04:00:00Z","v":10012242,"vw":208.691607},{"c":203.62,"h":210.11,"l":203.55,"n":115793,"o":209.79,"t":"2026-08-13T04:00:00Z","v":7911466,"vw":206.656788},{"c":198.82,"h":205.27,"l":198.245,"n":93782,"o":205.27,"t":"2026-08-14T04:00:00Z","v":4710913,"vw":199.745546},{"c":201.8,"h":202.265,"l":198.34,"n":83219,"o":201.16,"t":"2026-08-17T04:00:00Z","v":5688073,"vw":200.842977},{"c":193.18,"h":197.99,"l":189.67,"n":117170,"o":196,"t":"2026-08-18T04:00:00Z","v":8890633,"vw":193.196145},{"c":186.45,"h":195.5,"l":184.51,"n":97318,"o":195.04,"t":"2026-08-19T04:00:00Z","v":5744386,"vw":187.441399},{"c":183.75,"h":187.28,"l":182.83,"n":76227,"o":185.31,"t":"2026-08-20T04:00:00Z","v":4210169,"vw":184.657566},{"c":188.65,"h":190.44,"l":183.59,"n":107080,"o":183.77,"t":"2026-08-21T04:00:00Z","v":8127961,"vw":187.658082},{"c":188.15,"h":190.25,"l":186,"n":80328,"o":186,"t":"2026-08-24T04:00:00Z","v":5312164,"vw":188.098285},{"c":190.94,"h":193.15,"l":188.06,"n":74417,"o":192.34,"t":"2026-08-25T04:00:00Z","v":4390142,"vw":190.353275},{"c":202.25,"h":203.36,"l":190.905,"n":114131,"o":190.905,"t":"2026-08-26T04:00:00Z","v":7667605,"vw":200.29538},{"c":201.09,"h":206.13,"l":199.215,"n":83702,"o":205.9,"t":"2026-08-27T04:00:00Z","v":4701765,"vw":201.734271},{"c":195.38,"h":200.1,"l":194.61,"n":66934,"o":200,"t":"2026-08-28T04:00:00Z","v":3066996,"vw":196.343057},{"c":195.69,"h":197.99,"l":193.91,"n":62084,"o":195.5,"t":"2026-08-31T04:00:00Z","v":5030506,"vw":195.62069},{"c":189.26,"h":196.5,"l":188.56,"n":79389,"o":195.77,"t":"2026-09-01T04:00:00Z","v":4380416,"vw":190.081317},{"c":186.1,"h":189.89,"l":184.08,"n":83121,"o":188,"t":"2026-09-02T04:00:00Z","v":4372074,"vw":186.035656},{"c":191.44,"h":192,"l":181.27,"n":85747,"o":185.25,"t":"2026-09-03T04:00:00Z","v":4113751,"vw":189.807868},{"c":193.78,"h":197.1,"l":190.56,"n":70257,"o":192.82,"t":"2026-09-04T04:00:00Z","v":4208561,"vw":193.53191},{"c":194.96,"h":200.675,"l":194.72,"n":96311,"o":196.82,"t":"2026-09-08T04:00:00Z","v":4749991,"vw":196.779267},{"c":192.93,"h":196.96,"l":192.05,"n":71598,"o":194.855,"t":"2026-09-09T04:00:00Z","v":3676655,"vw":193.737199},{"c":188.99,"h":193.04,"l":187.8926,"n":61504,"o":189.35,"t":"2026-09-10T04:00:00Z","v":2819088,"vw":189.779126},{"c":199.59,"h":200.25,"l":192.105,"n":83185,"o":192.23,"t":"2026-09-11T04:00:00Z","v":4642535,"vw":198.739881},{"c":187.81,"h":191.1051,"l":186.11,"n":103862,"o":189.82,"t":"2026-09-14T04:00:00Z","v":5679857,"vw":188.449657},{"c":192.84,"h":194.6864,"l":190.86,"n":76141,"o":191.885,"t":"2026-09-15T04:00:00Z","v":4917814,"vw":192.951424},{"c":197.54,"h":200.25,"l":195.08,"n":82174,"o":197.44,"t":"2026-09-16T04:00:00Z","v":4474065,"vw":198.072027},{"c":199.53,"h":204.9133,"l":192.98,"n":101524,"o":203.11,"t":"2026-09-17T04:00:00Z","v":7169282,"vw":200.952282},{"c":199.39,"h":202.58,"l":196.89,"n":81246,"o":202.35,"t":"2026-09-18T04:00:00Z","v":10724364,"vw":199.268086},{"c":205.42,"h":205.95,"l":200.745,"n":90305,"o":203.47,"t":"2026-09-21T04:00:00Z","v":5007113,"vw":204.099024},{"c":205.19,"h":208.26,"l":203.26,"n":79560,"o":204.35,"t":"2026-09-22T04:00:00Z","v":4580245,"vw":205.100379},{"c":203.47,"h":206.48,"l":200.75,"n":69062,"o":205.455,"t":"2026-09-23T04:00:00Z","v":3970041,"vw":203.294151},{"c":205.7,"h":206.54,"l":198.7573,"n":63003,"o":199.91,"t":"2026-09-24T04:00:00Z","v":3560789,"vw":204.621326},{"c":206.55,"h":212,"l":205.525,"n":81924,"o":208.855,"t":"2026-09-25T04:00:00Z","v":4380696,"vw":208.003968},{"c":204.92,"h":208.35,"l":203.52,"n":67168,"o":205.59,"t":"2026-09-28T04:00:00Z","v":3483635,"vw":205.23281},{"c":202.86,"h":207.48,"l":201.35,"n":84144,"o":207.1,"t":"2026-09-29T04:00:00Z","v":4556867,"vw":203.038181},{"c":203.59,"h":207.43,"l":203.09,"n":69532,"o":204.24,"t":"2026-09-30T04:00:00Z","v":4901145,"vw":204.132931},{"c":204.49,"h":206.35,"l":200.7708,"n":71761,"o":204.695,"t":"2026-10-01T04:00:00Z","v":4109935,"vw":204.428863},{"c":207.35,"h":208.6324,"l":204.6601,"n":76408,"o":208.26,"t":"2026-10-02T04:00:00Z","v":4152518,"vw":206.894117},{"c":206.9,"h":208.91,"l":204.5,"n":68226,"o":207.76,"t":"2026-10-05T04:00:00Z","v":3566864,"vw":207.30866},{"c":215.36,"h":216.07,"l":207.2,"n":107613,"o":208,"t":"2026-10-06T04:00:00Z","v":6980749,"vw":213.151678},{"c":215.83,"h":217.3183,"l":209.13,"n":91426,"o":211.3,"t":"2026-10-07T04:00:00Z","v":5005648,"vw":214.268779},{"c":210.97,"h":217.32,"l":209.51,"n":92777,"o":213.495,"t":"2026-10-08T04:00:00Z","v":4881929,"vw":212.62287},{"c":216.74,"h":217.4099,"l":213.6506,"n":80240,"o":215.38,"t":"2026-10-09T04:00:00Z","v":4337495,"vw":216.34274},{"c":210.88,"h":216.4845,"l":210.18,"n":67276,"o":214.8,"t":"2026-10-12T04:00:00Z","v":3421073,"vw":212.052434},{"c":204.52,"h":205.2,"l":197.6,"n":130473,"o":204.98,"t":"2026-10-13T04:00:00Z","v":7988357,"vw":202.549752},{"c":195.42,"h":203.68,"l":193.3001,"n":108916,"o":200.43,"t":"2026-10-14T04:00:00Z","v":5965892,"vw":196.966114},{"c":185.58,"h":188.66,"l":178.4705,"n":170776,"o":187.97,"t":"2026-10-15T04:00:00Z","v":10328344,"vw":183.462766},{"c":176.98,"h":184.7,"l":176.77,"n":108524,"o":184.035,"t":"2026-10-16T04:00:00Z","v":6850621,"vw":178.933102}],"volatilityBars":[{"c":207.51,"h":207.51,"l":207.51,"n":47,"o":207.51,"t":"2026-10-06T08:00:00Z","v":330,"vw":207.51},{"c":207.75,"h":208.06,"l":207.75,"n":14,"o":208.01,"t":"2026-10-06T08:30:00Z","v":712,"vw":207.866959},{"c":207.95,"h":207.95,"l":207.95,"n":4,"o":207.95,"t":"2026-10-06T09:45:00Z","v":125,"vw":207.95},{"c":207.76,"h":207.76,"l":207.76,"n":5,"o":207.76,"t":"2026-10-06T10:00:00Z","v":209,"vw":207.76},{"c":208.5,"h":208.5,"l":208.5,"n":3,"o":208.5,"t":"2026-10-06T10:30:00Z","v":108,"vw":208.5},{"c":209,"h":209.25,"l":208.4,"n":77,"o":208.4,"t":"2026-10-06T11:15:00Z","v":3034,"vw":208.652427},{"c":208.9,"h":208.9,"l":208.9,"n":6,"o":208.9,"t":"2026-10-06T11:30:00Z","v":470,"vw":208.9},{"c":209.15,"h":209.15,"l":207.417,"n":22,"o":209,"t":"2026-10-06T12:00:00Z","v":940,"vw":208.492333},{"c":208.65,"h":208.9,"l":208.65,"n":23,"o":208.9,"t":"2026-10-06T12:15:00Z","v":5213,"vw":208.875935},{"c":209.095,"h":209.095,"l":209.095,"n":3,"o":209.095,"t":"2026-10-06T12:30:00Z","v":200,"vw":209.095},{"c":208.5663,"h":208.5663,"l":208.5663,"n":1,"o":208.5663,"t":"2026-10-06T12:45:00Z","v":100,"vw":208.5663},{"c":208.5,"h":208.95,"l":208.5,"n":47,"o":208.95,"t":"2026-10-06T13:00:00Z","v":1503,"vw":208.669119},{"c":208.25,"h":208.63,"l":208.25,"n":133,"o":208.63,"t":"2026-10-06T13:15:00Z","v":6159,"vw":208.600464},{"c":208.99,"h":209.9,"l":207.2,"n":5601,"o":208,"t":"2026-10-06T13:30:00Z","v":331547,"vw":208.663968},{"c":210.57,"h":211.215,"l":209.12,"n":6768,"o":209.22,"t":"2026-10-06T13:45:00Z","v":442418,"vw":210.518253},{"c":211.62,"h":211.96,"l":210.4,"n":4929,"o":210.57,"t":"2026-10-06T14:00:00Z","v":214020,"vw":211.15743},{"c":211.515,"h":212.36,"l":211.3052,"n":5866,"o":211.62,"t":"2026-10-06T14:15:00Z","v":313906,"vw":211.825977},{"c":210.73,"h":211.51,"l":209.89,"n":4146,"o":211.51,"t":"2026-10-06T14:30:00Z","v":348192,"vw":210.479218},{"c":211.325,"h":211.42,"l":210.37,"n":2962,"o":210.76,"t":"2026-10-06T14:45:00Z","v":169540,"vw":210.981705},{"c":212.54,"h":213.2727,"l":211.19,"n":5594,"o":211.325,"t":"2026-10-06T15:00:00Z","v":717403,"vw":212.144664},{"c":213.1375,"h":214.5,"l":212.43,"n":6791,"o":212.54,"t":"2026-10-06T15:15:00Z","v":579770,"vw":213.696116},{"c":213.835,"h":213.9221,"l":212.6,"n":3176,"o":213.1301,"t":"2026-10-06T15:30:00Z","v":150069,"vw":213.172392},{"c":214.26,"h":214.41,"l":213.54,"n":3710,"o":213.86,"t":"2026-10-06T15:45:00Z","v":198664,"vw":213.952254},{"c":214.26,"h":214.43,"l":213.6,"n":3571,"o":214.35,"t":"2026-10-06T16:00:00Z","v":214864,"vw":214.059043},{"c":214.26,"h":214.59,"l":213.8701,"n":2795,"o":214.2761,"t":"2026-10-06T16:15:00Z","v":130136,"vw":214.38852},{"c":213.24,"h":214.33,"l":213.24,"n":2285,"o":214.18,"t":"2026-10-06T16:30:00Z","v":104272,"vw":213.91737},{"c":212.45,"h":213.58,"l":212.355,"n":2257,"o":213.37,"t":"2026-10-06T16:45:00Z","v":81513,"vw":212.720479},{"c":212.73,"h":213.07,"l":212.38,"n":2225,"o":212.47,"t":"2026-10-06T17:00:00Z","v":79025,"vw":212.694208},{"c":212.3,"h":212.725,"l":212.13,"n":2194,"o":212.72,"t":"2026-10-06T17:15:00Z","v":90499,"vw":212.340975},{"c":213.205,"h":213.31,"l":212.1401,"n":1982,"o":212.25,"t":"2026-10-06T17:30:00Z","v":71008,"vw":212.905462},{"c":213.26,"h":213.35,"l":212.78,"n":2116,"o":213.225,"t":"2026-10-06T17:45:00Z","v":72445,"vw":213.018134},{"c":214.095,"h":214.095,"l":213.15,"n":2580,"o":213.26,"t":"2026-10-06T18:00:00Z","v":145868,"vw":213.642751},{"c":214.065,"h":214.17,"l":213.89,"n":2350,"o":214.12,"t":"2026-10-06T18:15:00Z","v":110296,"vw":214.053878},{"c":214.165,"h":214.165,"l":213.85,"n":2164,"o":214.085,"t":"2026-10-06T18:30:00Z","v":72220,"vw":213.966247},{"c":214.8,"h":214.85,"l":214.04,"n":3164,"o":214.16,"t":"2026-10-06T18:45:00Z","v":210709,"vw":214.513613},{"c":215.45,"h":215.5757,"l":214.67,"n":4720,"o":214.8,"t":"2026-10-06T19:00:00Z","v":337664,"vw":215.175897},{"c":215.97,"h":216.07,"l":215.46,"n":4827,"o":215.5,"t":"2026-10-06T19:15:00Z","v":229218,"vw":215.878238},{"c":215.54,"h":216.04,"l":215.1201,"n":4739,"o":215.945,"t":"2026-10-06T19:30:00Z","v":204925,"vw":215.594681},{"c":215.36,"h":215.95,"l":215.29,"n":11872,"o":215.52,"t":"2026-10-06T19:45:00Z","v":534545,"vw":215.586643},{"c":216.2244,"h":216.2244,"l":215.36,"n":172,"o":215.36,"t":"2026-10-06T20:00:00Z","v":675481,"vw":215.361593},{"c":215.73,"h":215.9999,"l":215.73,"n":26,"o":215.9446,"t":"2026-10-06T20:15:00Z","v":1774,"vw":215.854652},{"c":215.3042,"h":216.15,"l":215.3,"n":112,"o":216,"t":"2026-10-06T20:30:00Z","v":4188,"vw":215.680407},{"c":215.9508,"h":215.9508,"l":215,"n":89,"o":215.36,"t":"2026-10-06T20:45:00Z","v":3256,"vw":215.230007},{"c":215.9086,"h":215.9086,"l":215.9086,"n":3,"o":215.9086,"t":"2026-10-06T21:00:00Z","v":520,"vw":215.9086},{"c":216,"h":216,"l":215.91,"n":38,"o":215.91,"t":"2026-10-06T21:15:00Z","v":1236,"vw":215.968185},{"c":216.49,"h":216.6967,"l":216.19,"n":53,"o":216.19,"t":"2026-10-06T21:30:00Z","v":6065,"vw":216.377246},{"c":216.5,"h":216.5,"l":216.49,"n":21,"o":216.49,"t":"2026-10-06T22:00:00Z","v":618,"vw":216.497868},{"c":216.7899,"h":216.7899,"l":216.7899,"n":8,"o":216.7899,"t":"2026-10-06T22:15:00Z","v":568,"vw":216.7899},{"c":216.779,"h":216.779,"l":216.02,"n":40,"o":216.3,"t":"2026-10-06T22:45:00Z","v":1670,"vw":216.15862},{"c":216.01,"h":216.01,"l":216.01,"n":6,"o":216.01,"t":"2026-10-06T23:00:00Z","v":311,"vw":216.01},{"c":216.42,"h":216.42,"l":216.07,"n":11,"o":216.07,"t":"2026-10-06T23:15:00Z","v":567,"vw":216.276093},{"c":216.21,"h":216.4299,"l":216.21,"n":14,"o":216.4299,"t":"2026-10-06T23:30:00Z","v":741,"vw":216.371357},{"c":216.4,"h":216.85,"l":216.4,"n":5,"o":216.85,"t":"2026-10-06T23:45:00Z","v":267,"vw":216.579283},{"c":214.81,"h":216.52,"l":214.01,"n":453,"o":214.1,"t":"2026-10-07T08:00:00Z","v":9508,"vw":215.225221},{"c":214.82,"h":214.82,"l":214.82,"n":1,"o":214.82,"t":"2026-10-07T08:30:00Z","v":600,"vw":214.82},{"c":214.52,"h":214.52,"l":214,"n":26,"o":214,"t":"2026-10-07T08:45:00Z","v":1477,"vw":214.416},{"c":213.54,"h":214.52,"l":213.54,"n":17,"o":214.52,"t":"2026-10-07T09:00:00Z","v":532,"vw":214.193333},{"c":213.85,"h":213.85,"l":213.85,"n":14,"o":213.85,"t":"2026-10-07T09:30:00Z","v":400,"vw":213.85},{"c":214,"h":214,"l":214,"n":4,"o":214,"t":"2026-10-07T10:15:00Z","v":174,"vw":214},{"c":213.52,"h":213.99,"l":213.52,"n":41,"o":213.59,"t":"2026-10-07T10:30:00Z","v":2071,"vw":213.785564},{"c":212.5,"h":213,"l":212.1333,"n":142,"o":213,"t":"2026-10-07T11:00:00Z","v":5485,"vw":212.422484},{"c":212.42,"h":212.42,"l":212.29,"n":33,"o":212.29,"t":"2026-10-07T11:15:00Z","v":1064,"vw":212.314809},{"c":212.01,"h":213.25,"l":212.01,"n":60,"o":212.4,"t":"2026-10-07T11:30:00Z","v":6752,"vw":212.25134},{"c":212,"h":212.42,"l":212,"n":51,"o":212.01,"t":"2026-10-07T11:45:00Z","v":2394,"vw":212.036667},{"c":211.428,"h":212.66,"l":211.37,"n":38,"o":212.66,"t":"2026-10-07T12:00:00Z","v":5490,"vw":212.012309},{"c":211.12,"h":215.898,"l":211.12,"n":36,"o":215.898,"t":"2026-10-07T12:15:00Z","v":1873,"vw":211.961024},{"c":211.2279,"h":211.52,"l":211.206,"n":25,"o":211.3166,"t":"2026-10-07T12:30:00Z","v":956,"vw":211.360587},{"c":211.1029,"h":211.8,"l":211.1029,"n":46,"o":211.23,"t":"2026-10-07T12:45:00Z","v":1344,"vw":211.342555},{"c":211.69,"h":211.69,"l":211.1,"n":42,"o":211.1,"t":"2026-10-07T13:00:00Z","v":1112,"vw":211.184115},{"c":211.534,"h":211.79,"l":211.15,"n":82,"o":211.39,"t":"2026-10-07T13:15:00Z","v":3516,"vw":211.384325},{"c":210.765,"h":211.8994,"l":209.13,"n":6547,"o":211.3,"t":"2026-10-07T13:30:00Z","v":425619,"vw":210.683124},{"c":211.84,"h":212.5038,"l":210.065,"n":4139,"o":210.695,"t":"2026-10-07T13:45:00Z","v":256989,"vw":211.351498},{"c":210.665,"h":211.695,"l":209.69,"n":3495,"o":211.5001,"t":"2026-10-07T14:00:00Z","v":136368,"vw":210.542309},{"c":210.94,"h":211.159,"l":210,"n":3068,"o":210.66,"t":"2026-10-07T14:15:00Z","v":135358,"vw":210.574858},{"c":210.42,"h":211.025,"l":210,"n":3438,"o":211.025,"t":"2026-10-07T14:30:00Z","v":145124,"vw":210.421047},{"c":211.08,"h":211.11,"l":209.96,"n":2948,"o":210.3,"t":"2026-10-07T14:45:00Z","v":134304,"vw":210.458523},{"c":212.1044,"h":212.2,"l":210.83,"n":2169,"o":211.1,"t":"2026-10-07T15:00:00Z","v":76890,"vw":211.538175},{"c":213.355,"h":213.45,"l":212.04,"n":2735,"o":212.04,"t":"2026-10-07T15:15:00Z","v":111126,"vw":212.780072},{"c":214.11,"h":214.11,"l":212.71,"n":2912,"o":213.355,"t":"2026-10-07T15:30:00Z","v":119061,"vw":213.297932},{"c":214.395,"h":214.4557,"l":213.66,"n":2726,"o":214.21,"t":"2026-10-07T15:45:00Z","v":122030,"vw":214.107757},{"c":214.63,"h":214.9,"l":214.09,"n":2746,"o":214.33,"t":"2026-10-07T16:00:00Z","v":105694,"vw":214.54741},{"c":214.735,"h":214.87,"l":214.46,"n":2036,"o":214.65,"t":"2026-10-07T16:15:00Z","v":90006,"vw":214.663061},{"c":214.72,"h":215.09,"l":214.54,"n":2332,"o":214.705,"t":"2026-10-07T16:30:00Z","v":94361,"vw":214.875413},{"c":215.395,"h":215.47,"l":214.44,"n":2501,"o":214.81,"t":"2026-10-07T16:45:00Z","v":109771,"vw":214.914668},{"c":215.93,"h":216.03,"l":215.27,"n":2733,"o":215.42,"t":"2026-10-07T17:00:00Z","v":127731,"vw":215.617216},{"c":216.55,"h":216.81,"l":215.7,"n":3446,"o":215.94,"t":"2026-10-07T17:15:00Z","v":175680,"vw":216.26469},{"c":216.24,"h":217.3183,"l":215.67,"n":4815,"o":216.54,"t":"2026-10-07T17:30:00Z","v":286498,"vw":216.748893},{"c":216.15,"h":216.3,"l":215.81,"n":2814,"o":216.19,"t":"2026-10-07T17:45:00Z","v":112912,"vw":216.047057},{"c":215.825,"h":216.24,"l":215.15,"n":2686,"o":216.22,"t":"2026-10-07T18:00:00Z","v":117682,"vw":215.484686},{"c":215.98,"h":216.19,"l":215.71,"n":2443,"o":215.835,"t":"2026-10-07T18:15:00Z","v":101123,"vw":215.941245},{"c":216.095,"h":216.3,"l":215.91,"n":2740,"o":215.975,"t":"2026-10-07T18:30:00Z","v":118129,"vw":216.0815},{"c":215.98,"h":216.17,"l":215.71,"n":2634,"o":216.15,"t":"2026-10-07T18:45:00Z","v":136057,"vw":215.990817},{"c":215.76,"h":216.22,"l":215.49,"n":2978,"o":216.005,"t":"2026-10-07T19:00:00Z","v":120917,"vw":215.855958},{"c":215.815,"h":216.14,"l":215.54,"n":3480,"o":215.795,"t":"2026-10-07T19:15:00Z","v":150842,"vw":215.898011},{"c":215.97,"h":216.125,"l":215.685,"n":3630,"o":215.815,"t":"2026-10-07T19:30:00Z","v":143244,"vw":215.883922},{"c":215.82,"h":215.98,"l":215.04,"n":10603,"o":215.96,"t":"2026-10-07T19:45:00Z","v":497530,"vw":215.56416},{"c":215.75,"h":216.25,"l":215.75,"n":149,"o":215.77,"t":"2026-10-07T20:00:00Z","v":780075,"vw":215.830032},{"c":216.3574,"h":216.3574,"l":216.3574,"n":1,"o":216.3574,"t":"2026-10-07T20:15:00Z","v":115,"vw":216.3574},{"c":215.85,"h":215.86,"l":215.85,"n":4,"o":215.86,"t":"2026-10-07T20:45:00Z","v":250,"vw":215.854525},{"c":216.5,"h":216.5,"l":215.99,"n":7,"o":215.99,"t":"2026-10-07T21:30:00Z","v":294,"vw":216.245},{"c":215.8182,"h":215.8182,"l":215.8182,"n":1,"o":215.8182,"t":"2026-10-07T21:45:00Z","v":1500,"vw":215.8182},{"c":216.2,"h":216.2,"l":216.2,"n":4,"o":216.2,"t":"2026-10-07T22:30:00Z","v":352,"vw":216.2},{"c":216.4,"h":216.4,"l":216.25,"n":37,"o":216.36,"t":"2026-10-07T22:45:00Z","v":1774,"vw":216.348388},{"c":216.5,"h":216.5,"l":216.5,"n":7,"o":216.5,"t":"2026-10-07T23:00:00Z","v":299,"vw":216.5},{"c":216.5,"h":216.5,"l":216.49,"n":30,"o":216.49,"t":"2026-10-07T23:15:00Z","v":2400,"vw":216.498987},{"c":218,"h":218,"l":216.56,"n":25,"o":216.56,"t":"2026-10-07T23:45:00Z","v":947,"vw":217.078461},{"c":215.85,"h":216.9249,"l":213.6,"n":256,"o":215.5269,"t":"2026-10-08T08:00:00Z","v":4695,"vw":215.747735},{"c":214.12,"h":214.12,"l":214.02,"n":3,"o":214.02,"t":"2026-10-08T09:15:00Z","v":246,"vw":214.075556},{"c":213,"h":213,"l":213,"n":3,"o":213,"t":"2026-10-08T10:15:00Z","v":160,"vw":213},{"c":212.7,"h":213.0019,"l":212.7,"n":11,"o":213.0019,"t":"2026-10-08T10:30:00Z","v":876,"vw":212.753501},{"c":212.8,"h":213,"l":212.8,"n":27,"o":213,"t":"2026-10-08T10:45:00Z","v":726,"vw":212.859649},{"c":212.12,"h":214.5745,"l":211.7059,"n":128,"o":214.5745,"t":"2026-10-08T11:00:00Z","v":2836,"vw":212.349641},{"c":214.78,"h":214.78,"l":214.78,"n":4,"o":214.78,"t":"2026-10-08T11:15:00Z","v":123,"vw":214.78},{"c":212.9,"h":212.9,"l":212,"n":17,"o":212.1,"t":"2026-10-08T11:30:00Z","v":1747,"vw":212.661918},{"c":213,"h":213.53,"l":213,"n":18,"o":213.3,"t":"2026-10-08T11:45:00Z","v":949,"vw":213.344675},{"c":212.2,"h":213,"l":212.2,"n":10,"o":213,"t":"2026-10-08T12:00:00Z","v":457,"vw":212.466667},{"c":213,"h":213,"l":212.21,"n":21,"o":213,"t":"2026-10-08T12:15:00Z","v":928,"vw":212.868114},{"c":212.9,"h":212.9,"l":212.9,"n":4,"o":212.9,"t":"2026-10-08T12:30:00Z","v":362,"vw":212.9},{"c":212.7742,"h":212.7742,"l":212.7742,"n":3,"o":212.7742,"t":"2026-10-08T12:45:00Z","v":105,"vw":212.7742},{"c":213.4,"h":213.5,"l":213.4,"n":21,"o":213.5,"t":"2026-10-08T13:15:00Z","v":1134,"vw":213.437917},{"c":214.365,"h":215.52,"l":212.21,"n":3537,"o":213.495,"t":"2026-10-08T13:30:00Z","v":190246,"vw":213.817075},{"c":216.075,"h":217.32,"l":214.06,"n":4722,"o":214.365,"t":"2026-10-08T13:45:00Z","v":233724,"vw":216.012257},{"c":216.245,"h":217.31,"l":215.92,"n":3346,"o":216.075,"t":"2026-10-08T14:00:00Z","v":138035,"vw":216.605879},{"c":216.805,"h":217.185,"l":215.5252,"n":2981,"o":216.08,"t":"2026-10-08T14:15:00Z","v":116062,"vw":216.62201},{"c":216.63,"h":217.06,"l":216.06,"n":2655,"o":216.87,"t":"2026-10-08T14:30:00Z","v":86981,"vw":216.642956},{"c":216.14,"h":216.7274,"l":215.9564,"n":2548,"o":216.53,"t":"2026-10-08T14:45:00Z","v":94429,"vw":216.416412},{"c":213.96,"h":216.185,"l":213.86,"n":4315,"o":216.12,"t":"2026-10-08T15:00:00Z","v":249111,"vw":215.071658},{"c":214.3325,"h":214.65,"l":213.705,"n":3753,"o":213.955,"t":"2026-10-08T15:15:00Z","v":171672,"vw":214.173966},{"c":214.4,"h":214.9195,"l":213.3101,"n":3541,"o":214.23,"t":"2026-10-08T15:30:00Z","v":194396,"vw":213.920591},{"c":213.635,"h":214.5,"l":213.09,"n":2568,"o":214.3986,"t":"2026-10-08T15:45:00Z","v":99097,"vw":213.741772},{"c":212.64,"h":213.79,"l":212.61,"n":2486,"o":213.645,"t":"2026-10-08T16:00:00Z","v":97419,"vw":213.313734},{"c":213.87,"h":213.97,"l":212.54,"n":3726,"o":212.6717,"t":"2026-10-08T16:15:00Z","v":165594,"vw":213.375468},{"c":214.02,"h":214.83,"l":213.5,"n":2154,"o":213.87,"t":"2026-10-08T16:30:00Z","v":81832,"vw":214.281083},{"c":210.85,"h":214.445,"l":210.363,"n":5092,"o":214,"t":"2026-10-08T16:45:00Z","v":224962,"vw":211.711473},{"c":213.3395,"h":213.55,"l":209.51,"n":5143,"o":210.84,"t":"2026-10-08T17:00:00Z","v":311701,"vw":211.215359},{"c":210.95,"h":213.46,"l":210.34,"n":3670,"o":213.3057,"t":"2026-10-08T17:15:00Z","v":139517,"vw":211.527844},{"c":211.525,"h":212.29,"l":210.53,"n":3366,"o":210.95,"t":"2026-10-08T17:30:00Z","v":255482,"vw":211.381552},{"c":211.615,"h":212.11,"l":210.68,"n":2439,"o":211.46,"t":"2026-10-08T17:45:00Z","v":80560,"vw":211.298409},{"c":212.525,"h":212.74,"l":211.08,"n":1967,"o":211.59,"t":"2026-10-08T18:00:00Z","v":69062,"vw":211.799804},{"c":213.09,"h":213.74,"l":212.39,"n":2044,"o":212.39,"t":"2026-10-08T18:15:00Z","v":71211,"vw":213.175514},{"c":212.355,"h":213.01,"l":211.99,"n":2074,"o":213.01,"t":"2026-10-08T18:30:00Z","v":70962,"vw":212.387054},{"c":212.13,"h":212.56,"l":211.995,"n":2529,"o":212.29,"t":"2026-10-08T18:45:00Z","v":118829,"vw":212.259312},{"c":210.89,"h":212.06,"l":209.8231,"n":2972,"o":212.03,"t":"2026-10-08T19:00:00Z","v":109608,"vw":210.797529},{"c":211.16,"h":211.9519,"l":210.35,"n":3180,"o":210.855,"t":"2026-10-08T19:15:00Z","v":154187,"vw":211.344677},{"c":210.83,"h":211.3899,"l":210.21,"n":3581,"o":211.19,"t":"2026-10-08T19:30:00Z","v":155506,"vw":210.691937},{"c":210.83,"h":211.11,"l":210.01,"n":10609,"o":210.7,"t":"2026-10-08T19:45:00Z","v":453081,"vw":210.67979},{"c":211,"h":211.6,"l":210.2274,"n":146,"o":210.97,"t":"2026-10-08T20:00:00Z","v":692812,"vw":210.969649},{"c":211.32,"h":211.32,"l":211.32,"n":8,"o":211.32,"t":"2026-10-08T20:15:00Z","v":2202,"vw":211.32},{"c":211.32,"h":211.32,"l":211.32,"n":3,"o":211.32,"t":"2026-10-08T21:00:00Z","v":160,"vw":211.32},{"c":211.41,"h":211.41,"l":211.41,"n":28,"o":211.41,"t":"2026-10-08T22:15:00Z","v":413,"vw":211.41},{"c":211.3,"h":211.31,"l":211.3,"n":8,"o":211.31,"t":"2026-10-08T23:00:00Z","v":286,"vw":211.304444},{"c":211.68,"h":211.68,"l":211.68,"n":1,"o":211.68,"t":"2026-10-08T23:15:00Z","v":100,"vw":211.68},{"c":211.1,"h":211.1,"l":211.03,"n":6,"o":211.03,"t":"2026-10-08T23:30:00Z","v":420,"vw":211.072},{"c":211.014,"h":211.014,"l":210.9,"n":8,"o":210.9,"t":"2026-10-08T23:45:00Z","v":712,"vw":210.995},{"c":214.99,"h":214.99,"l":212.76,"n":133,"o":213.25,"t":"2026-10-09T08:00:00Z","v":3928,"vw":213.828765},{"c":215,"h":215,"l":215,"n":66,"o":215,"t":"2026-10-09T08:15:00Z","v":1475,"vw":215},{"c":214.9048,"h":214.9048,"l":214.9048,"n":2,"o":214.9048,"t":"2026-10-09T09:45:00Z","v":101,"vw":214.9048},{"c":215,"h":215,"l":214.25,"n":11,"o":214.29,"t":"2026-10-09T10:30:00Z","v":723,"vw":214.507756},{"c":214.3,"h":214.3,"l":214.3,"n":2,"o":214.3,"t":"2026-10-09T11:00:00Z","v":110,"vw":214.3},{"c":214.4888,"h":214.4888,"l":214.1818,"n":25,"o":214.1818,"t":"2026-10-09T11:15:00Z","v":797,"vw":214.359476},{"c":215,"h":215.9115,"l":214.89,"n":61,"o":214.89,"t":"2026-10-09T11:30:00Z","v":4523,"vw":215.049542},{"c":215.5,"h":215.5,"l":215.5,"n":10,"o":215.5,"t":"2026-10-09T11:45:00Z","v":324,"vw":215.5},{"c":211.497,"h":215,"l":211.497,"n":24,"o":215,"t":"2026-10-09T12:00:00Z","v":1499,"vw":214.560293},{"c":214.3431,"h":215.15,"l":214.34,"n":41,"o":215.15,"t":"2026-10-09T12:15:00Z","v":2742,"vw":214.84427},{"c":214.2,"h":214.25,"l":214.2,"n":22,"o":214.25,"t":"2026-10-09T12:30:00Z","v":1130,"vw":214.242343},{"c":214.7,"h":214.7,"l":214,"n":23,"o":214.1169,"t":"2026-10-09T12:45:00Z","v":2273,"vw":214.045505},{"c":215.2,"h":215.2,"l":214.68,"n":24,"o":214.68,"t":"2026-10-09T13:00:00Z","v":3821,"vw":214.72993},{"c":214,"h":215.38,"l":214,"n":24,"o":215.2,"t":"2026-10-09T13:15:00Z","v":1039,"vw":214.488095},{"c":214.38,"h":217.05,"l":214,"n":5535,"o":215.38,"t":"2026-10-09T13:30:00Z","v":342537,"vw":215.796658},{"c":216.15,"h":216.15,"l":213.85,"n":4042,"o":214.67,"t":"2026-10-09T13:45:00Z","v":190736,"vw":214.981491},{"c":214.75,"h":216.3,"l":213.6506,"n":3671,"o":216.03,"t":"2026-10-09T14:00:00Z","v":142876,"vw":215.270761},{"c":214.655,"h":215.0215,"l":213.95,"n":2860,"o":214.73,"t":"2026-10-09T14:15:00Z","v":99272,"vw":214.377511},{"c":214.83,"h":215.82,"l":214.5,"n":2914,"o":214.63,"t":"2026-10-09T14:30:00Z","v":108088,"vw":215.228859},{"c":216.07,"h":216.27,"l":214.635,"n":2804,"o":214.795,"t":"2026-10-09T14:45:00Z","v":102050,"vw":215.360619},{"c":216.1265,"h":216.7839,"l":215.97,"n":2853,"o":216,"t":"2026-10-09T15:00:00Z","v":131655,"vw":216.410985},{"c":216.425,"h":216.56,"l":215.6701,"n":2731,"o":216.1456,"t":"2026-10-09T15:15:00Z","v":82226,"vw":216.223181},{"c":215.53,"h":216.45,"l":215.47,"n":2449,"o":216.425,"t":"2026-10-09T15:30:00Z","v":88922,"vw":215.912128},{"c":215.46,"h":215.77,"l":215.27,"n":2246,"o":215.67,"t":"2026-10-09T15:45:00Z","v":80647,"vw":215.440331},{"c":215.425,"h":215.71,"l":215.27,"n":2078,"o":215.44,"t":"2026-10-09T16:00:00Z","v":80343,"vw":215.464112},{"c":215.67,"h":216.16,"l":215.21,"n":2081,"o":215.51,"t":"2026-10-09T16:15:00Z","v":77103,"vw":215.608725},{"c":215.91,"h":216.12,"l":215.62,"n":1788,"o":215.714,"t":"2026-10-09T16:30:00Z","v":53197,"vw":215.912634},{"c":217.0548,"h":217.18,"l":215.95,"n":2510,"o":216,"t":"2026-10-09T16:45:00Z","v":86154,"vw":216.735922},{"c":216.705,"h":217.0883,"l":216.4601,"n":2222,"o":216.95,"t":"2026-10-09T17:00:00Z","v":74250,"vw":216.852639},{"c":216.775,"h":217.01,"l":216.03,"n":2587,"o":216.58,"t":"2026-10-09T17:15:00Z","v":252730,"vw":216.564156},{"c":216.24,"h":216.99,"l":216.24,"n":2000,"o":216.8,"t":"2026-10-09T17:30:00Z","v":43685,"vw":216.627784},{"c":216.7816,"h":216.7816,"l":216.3029,"n":2048,"o":216.425,"t":"2026-10-09T17:45:00Z","v":46128,"vw":216.584167},{"c":217.14,"h":217.4099,"l":216.39,"n":2406,"o":216.65,"t":"2026-10-09T18:00:00Z","v":89218,"vw":217.022654},{"c":217.07,"h":217.23,"l":216.4,"n":2496,"o":217.23,"t":"2026-10-09T18:15:00Z","v":116782,"vw":216.852275},{"c":217.015,"h":217.2134,"l":216.87,"n":2325,"o":217.025,"t":"2026-10-09T18:30:00Z","v":117192,"vw":217.038727},{"c":216.895,"h":217.14,"l":216.6,"n":2398,"o":217.015,"t":"2026-10-09T18:45:00Z","v":196098,"vw":216.805702},{"c":216.65,"h":216.895,"l":216.0496,"n":2537,"o":216.895,"t":"2026-10-09T19:00:00Z","v":112778,"vw":216.487882},{"c":216.625,"h":217.38,"l":216.5001,"n":3719,"o":216.5013,"t":"2026-10-09T19:15:00Z","v":313963,"vw":216.962563},{"c":216.43,"h":216.83,"l":216.305,"n":3666,"o":216.625,"t":"2026-10-09T19:30:00Z","v":214231,"vw":216.559373},{"c":216.72,"h":216.89,"l":216.43,"n":9736,"o":216.46,"t":"2026-10-09T19:45:00Z","v":469412,"vw":216.639899},{"c":215.9557,"h":216.74,"l":215.9557,"n":127,"o":216.68,"t":"2026-10-09T20:00:00Z","v":579578,"vw":216.739412},{"c":216.74,"h":216.74,"l":216.66,"n":15,"o":216.66,"t":"2026-10-09T20:15:00Z","v":686,"vw":216.69696},{"c":216.2648,"h":217,"l":216.2648,"n":4,"o":217,"t":"2026-10-09T20:45:00Z","v":1027,"vw":216.33832},{"c":216.99,"h":216.99,"l":216.99,"n":1,"o":216.99,"t":"2026-10-09T21:00:00Z","v":300,"vw":216.99},{"c":216.98,"h":216.98,"l":216.5625,"n":4,"o":216.5625,"t":"2026-10-09T21:15:00Z","v":559,"vw":216.7295},{"c":216.95,"h":216.95,"l":216.95,"n":6,"o":216.95,"t":"2026-10-09T21:30:00Z","v":142,"vw":216.95},{"c":216.8,"h":216.8,"l":216.8,"n":4,"o":216.8,"t":"2026-10-09T21:45:00Z","v":378,"vw":216.8},{"c":217.01,"h":217.01,"l":217,"n":18,"o":217,"t":"2026-10-09T22:00:00Z","v":683,"vw":217.002083},{"c":217.1,"h":217.25,"l":217.04,"n":23,"o":217.24,"t":"2026-10-09T22:30:00Z","v":1859,"vw":217.10351},{"c":217.04,"h":217.18,"l":217.04,"n":13,"o":217.05,"t":"2026-10-09T22:45:00Z","v":1017,"vw":217.147392},{"c":217.31,"h":217.31,"l":216.6426,"n":7,"o":217.04,"t":"2026-10-09T23:00:00Z","v":427,"vw":217.025769},{"c":217.27,"h":217.27,"l":217.27,"n":2,"o":217.27,"t":"2026-10-09T23:45:00Z","v":187,"vw":217.27},{"c":217.1933,"h":217.89,"l":217.1933,"n":500,"o":217.702,"t":"2026-10-12T08:00:00Z","v":8380,"vw":217.670017},{"c":217.15,"h":217.15,"l":217.15,"n":4,"o":217.15,"t":"2026-10-12T08:15:00Z","v":200,"vw":217.15},{"c":216.74,"h":217.5,"l":216.74,"n":16,"o":217.5,"t":"2026-10-12T08:30:00Z","v":1670,"vw":216.836203},{"c":216.8,"h":216.8,"l":216.8,"n":5,"o":216.8,"t":"2026-10-12T10:45:00Z","v":209,"vw":216.8},{"c":215.72,"h":216.82,"l":215.72,"n":70,"o":216.36,"t":"2026-10-12T11:00:00Z","v":3007,"vw":215.823969},{"c":216.2,"h":216.2,"l":215.9,"n":16,"o":215.9,"t":"2026-10-12T11:15:00Z","v":2029,"vw":216},{"c":215.5,"h":215.5,"l":215.5,"n":7,"o":215.5,"t":"2026-10-12T11:30:00Z","v":555,"vw":215.5},{"c":215.5,"h":215.5,"l":215.5,"n":4,"o":215.5,"t":"2026-10-12T11:45:00Z","v":180,"vw":215.5},{"c":215,"h":215,"l":215,"n":6,"o":215,"t":"2026-10-12T12:00:00Z","v":557,"vw":215},{"c":215,"h":217,"l":214.9,"n":80,"o":217,"t":"2026-10-12T12:15:00Z","v":7053,"vw":215.09963},{"c":215,"h":215,"l":215,"n":3,"o":215,"t":"2026-10-12T12:30:00Z","v":111,"vw":215},{"c":214.8,"h":215,"l":214.8,"n":76,"o":215,"t":"2026-10-12T12:45:00Z","v":2538,"vw":214.95},{"c":215.13,"h":215.22,"l":214.45,"n":59,"o":215,"t":"2026-10-12T13:00:00Z","v":2716,"vw":214.989409},{"c":215.64,"h":215.64,"l":215,"n":28,"o":215.1,"t":"2026-10-12T13:15:00Z","v":1830,"vw":215.457143},{"c":213.31,"h":216.4845,"l":212.9546,"n":4673,"o":214.8,"t":"2026-10-12T13:30:00Z","v":291622,"vw":214.263502},{"c":215.27,"h":215.71,"l":212.39,"n":3592,"o":213.31,"t":"2026-10-12T13:45:00Z","v":196558,"vw":214.042735},{"c":213.51,"h":215.4585,"l":212.73,"n":2634,"o":215.235,"t":"2026-10-12T14:00:00Z","v":125304,"vw":213.842181},{"c":212.915,"h":213.86,"l":212.7,"n":2377,"o":213.55,"t":"2026-10-12T14:15:00Z","v":127521,"vw":213.184886},{"c":213.705,"h":213.76,"l":211.72,"n":3174,"o":212.905,"t":"2026-10-12T14:30:00Z","v":148195,"vw":212.588846},{"c":212.59,"h":213.63,"l":212,"n":2381,"o":213.63,"t":"2026-10-12T14:45:00Z","v":97992,"vw":212.59136},{"c":211.37,"h":212.88,"l":211.01,"n":3279,"o":212.72,"t":"2026-10-12T15:00:00Z","v":143687,"vw":211.966043},{"c":210.26,"h":211.57,"l":210.18,"n":3136,"o":211.2,"t":"2026-10-12T15:15:00Z","v":117868,"vw":210.860556},{"c":211.865,"h":211.95,"l":210.21,"n":1929,"o":210.37,"t":"2026-10-12T15:30:00Z","v":68608,"vw":210.938797},{"c":212.635,"h":212.92,"l":211.865,"n":1860,"o":211.87,"t":"2026-10-12T15:45:00Z","v":85970,"vw":212.351218},{"c":212.935,"h":213.29,"l":212.27,"n":1720,"o":212.52,"t":"2026-10-12T16:00:00Z","v":58059,"vw":212.798577},{"c":212.55,"h":213.079,"l":212.4201,"n":1721,"o":212.935,"t":"2026-10-12T16:15:00Z","v":54635,"vw":212.808028},{"c":212.39,"h":212.87,"l":212.29,"n":1277,"o":212.6175,"t":"2026-10-12T16:30:00Z","v":38846,"vw":212.646519},{"c":211.62,"h":212.56,"l":211.4731,"n":1408,"o":212.475,"t":"2026-10-12T16:45:00Z","v":45422,"vw":211.889333},{"c":212.1601,"h":212.38,"l":211.555,"n":1534,"o":211.72,"t":"2026-10-12T17:00:00Z","v":48101,"vw":211.927127},{"c":212.12,"h":212.455,"l":212.01,"n":1379,"o":212.16,"t":"2026-10-12T17:15:00Z","v":45053,"vw":212.262159},{"c":212.51,"h":212.575,"l":211.88,"n":1598,"o":212.14,"t":"2026-10-12T17:30:00Z","v":39900,"vw":212.213632},{"c":212.295,"h":212.84,"l":212.14,"n":1728,"o":212.51,"t":"2026-10-12T17:45:00Z","v":38066,"vw":212.493839},{"c":212.28,"h":212.37,"l":212.09,"n":1371,"o":212.25,"t":"2026-10-12T18:00:00Z","v":32694,"vw":212.19773},{"c":211.745,"h":212.25,"l":211.57,"n":1677,"o":212.25,"t":"2026-10-12T18:15:00Z","v":40645,"vw":211.879784},{"c":211.74,"h":211.87,"l":211.2201,"n":1706,"o":211.7475,"t":"2026-10-12T18:30:00Z","v":48626,"vw":211.555982},{"c":211.055,"h":211.76,"l":210.98,"n":2091,"o":211.71,"t":"2026-10-12T18:45:00Z","v":78677,"vw":211.25808},{"c":211.14,"h":211.21,"l":210.75,"n":1717,"o":211.09,"t":"2026-10-12T19:00:00Z","v":44488,"vw":211.00018},{"c":211.25,"h":211.36,"l":210.91,"n":2066,"o":211.06,"t":"2026-10-12T19:15:00Z","v":89199,"vw":211.06787},{"c":211.31,"h":211.525,"l":210.63,"n":3430,"o":211.25,"t":"2026-10-12T19:30:00Z","v":232311,"vw":210.920736},{"c":210.87,"h":211.36,"l":210.54,"n":9489,"o":211.29,"t":"2026-10-12T19:45:00Z","v":367145,"vw":210.848265},{"c":210.88,"h":210.92,"l":210.88,"n":105,"o":210.92,"t":"2026-10-12T20:00:00Z","v":498480,"vw":210.880045},{"c":210.88,"h":210.88,"l":210.88,"n":3,"o":210.88,"t":"2026-10-12T20:15:00Z","v":20776,"vw":210.88},{"c":212,"h":212,"l":212,"n":6,"o":212,"t":"2026-10-12T20:45:00Z","v":147,"vw":212},{"c":211.5,"h":211.5,"l":211.5,"n":2,"o":211.5,"t":"2026-10-12T21:00:00Z","v":110,"vw":211.5},{"c":211.5977,"h":211.5977,"l":211.16,"n":3,"o":211.16,"t":"2026-10-12T21:15:00Z","v":271,"vw":211.408219},{"c":211.13,"h":211.13,"l":211.13,"n":6,"o":211.13,"t":"2026-10-12T21:30:00Z","v":108,"vw":211.13},{"c":211,"h":211.11,"l":211,"n":31,"o":211.11,"t":"2026-10-12T21:45:00Z","v":1570,"vw":211.07809},{"c":210.8,"h":210.8,"l":210.8,"n":17,"o":210.8,"t":"2026-10-12T22:15:00Z","v":504,"vw":210.8},{"c":210.8,"h":210.8,"l":210.8,"n":4,"o":210.8,"t":"2026-10-12T22:30:00Z","v":310,"vw":210.8},{"c":210.75,"h":210.75,"l":210.75,"n":14,"o":210.75,"t":"2026-10-12T22:45:00Z","v":326,"vw":210.75},{"c":210.64,"h":210.64,"l":210.64,"n":22,"o":210.64,"t":"2026-10-12T23:00:00Z","v":911,"vw":210.64},{"c":210.64,"h":210.64,"l":210.64,"n":4,"o":210.64,"t":"2026-10-12T23:15:00Z","v":392,"vw":210.64},{"c":210.25,"h":210.6,"l":210.25,"n":30,"o":210.6,"t":"2026-10-12T23:30:00Z","v":874,"vw":210.489908},{"c":210.4722,"h":210.54,"l":209.924,"n":78,"o":210.54,"t":"2026-10-12T23:45:00Z","v":1898,"vw":210.177008},{"c":207,"h":208.73,"l":207,"n":467,"o":208,"t":"2026-10-13T08:00:00Z","v":9294,"vw":207.992854},{"c":208,"h":208,"l":208,"n":10,"o":208,"t":"2026-10-13T08:15:00Z","v":661,"vw":208},{"c":208.55,"h":208.7,"l":208.55,"n":13,"o":208.7,"t":"2026-10-13T08:30:00Z","v":1184,"vw":208.639388},{"c":208.5,"h":208.5,"l":208.5,"n":3,"o":208.5,"t":"2026-10-13T08:45:00Z","v":503,"vw":208.5},{"c":208.51,"h":208.51,"l":208.12,"n":11,"o":208.2,"t":"2026-10-13T09:00:00Z","v":600,"vw":208.276667},{"c":208.4,"h":208.4,"l":208.4,"n":2,"o":208.4,"t":"2026-10-13T09:15:00Z","v":130,"vw":208.4},{"c":208.3,"h":208.3,"l":207.76,"n":9,"o":207.76,"t":"2026-10-13T10:15:00Z","v":553,"vw":208.121192},{"c":207.27,"h":207.7,"l":207.27,"n":93,"o":207.7,"t":"2026-10-13T10:45:00Z","v":2000,"vw":207.623846},{"c":206.7,"h":207.69,"l":206.69,"n":131,"o":207.69,"t":"2026-10-13T11:00:00Z","v":3639,"vw":206.969308},{"c":206.2,"h":206.5101,"l":206.2,"n":36,"o":206.4,"t":"2026-10-13T11:15:00Z","v":1471,"vw":206.393427},{"c":206.0445,"h":206.25,"l":206.0445,"n":5,"o":206.25,"t":"2026-10-13T11:30:00Z","v":1170,"vw":206.066518},{"c":205.77,"h":207.18,"l":205.77,"n":66,"o":207.18,"t":"2026-10-13T11:45:00Z","v":1967,"vw":206.423262},{"c":206.15,"h":206.15,"l":205.665,"n":21,"o":205.665,"t":"2026-10-13T12:00:00Z","v":1315,"vw":205.929737},{"c":206.71,"h":206.71,"l":206,"n":37,"o":206,"t":"2026-10-13T12:15:00Z","v":1191,"vw":206.09825},{"c":205.76,"h":205.76,"l":205.5,"n":38,"o":205.5,"t":"2026-10-13T12:30:00Z","v":1014,"vw":205.681291},{"c":205.5,"h":205.52,"l":205.01,"n":45,"o":205.01,"t":"2026-10-13T12:45:00Z","v":9562,"vw":205.504206},{"c":205.6,"h":205.65,"l":204.5,"n":250,"o":205.49,"t":"2026-10-13T13:00:00Z","v":13250,"vw":205.453784},{"c":205.41,"h":206,"l":205.22,"n":58,"o":205.6793,"t":"2026-10-13T13:15:00Z","v":2045,"vw":205.533907},{"c":203.5,"h":205.2,"l":197.6,"n":18392,"o":204.98,"t":"2026-10-13T13:30:00Z","v":1140646,"vw":201.205583},{"c":203.76,"h":204.25,"l":202.9915,"n":5485,"o":203.56,"t":"2026-10-13T13:45:00Z","v":277337,"vw":203.792402},{"c":203.485,"h":205.17,"l":202.64,"n":5571,"o":203.77,"t":"2026-10-13T14:00:00Z","v":244907,"vw":203.891527},{"c":201.025,"h":203.67,"l":200.68,"n":4977,"o":203.485,"t":"2026-10-13T14:15:00Z","v":231702,"vw":201.846243},{"c":200.85,"h":201.29,"l":199,"n":7922,"o":201.03,"t":"2026-10-13T14:30:00Z","v":482093,"vw":200.225739},{"c":199.755,"h":201.38,"l":199.21,"n":5445,"o":200.81,"t":"2026-10-13T14:45:00Z","v":273177,"vw":200.062296},{"c":199.04,"h":200.4,"l":198.88,"n":6061,"o":199.84,"t":"2026-10-13T15:00:00Z","v":348258,"vw":199.771749},{"c":198.72,"h":199.7,"l":198.56,"n":4404,"o":199.02,"t":"2026-10-13T15:15:00Z","v":173764,"vw":199.078366},{"c":199.52,"h":199.74,"l":198.36,"n":4691,"o":198.725,"t":"2026-10-13T15:30:00Z","v":226652,"vw":199.047275},{"c":200.985,"h":201.305,"l":199.11,"n":4227,"o":199.46,"t":"2026-10-13T15:45:00Z","v":211213,"vw":200.166613},{"c":201.41,"h":201.51,"l":200.57,"n":4204,"o":200.9,"t":"2026-10-13T16:00:00Z","v":212251,"vw":200.98133},{"c":203.225,"h":203.37,"l":201.415,"n":3464,"o":201.415,"t":"2026-10-13T16:15:00Z","v":283868,"vw":202.24141},{"c":203.65,"h":203.66,"l":202.93,"n":2880,"o":203.315,"t":"2026-10-13T16:30:00Z","v":115261,"vw":203.381581},{"c":203.3134,"h":203.86,"l":203.31,"n":2874,"o":203.62,"t":"2026-10-13T16:45:00Z","v":166631,"vw":203.587965},{"c":203.5,"h":203.54,"l":202.91,"n":2939,"o":203.31,"t":"2026-10-13T17:00:00Z","v":141667,"vw":203.217925},{"c":203.5,"h":204,"l":203.47,"n":2561,"o":203.5,"t":"2026-10-13T17:15:00Z","v":108390,"vw":203.723394},{"c":203.71,"h":204.14,"l":203.1924,"n":2526,"o":203.48,"t":"2026-10-13T17:30:00Z","v":123257,"vw":203.6001},{"c":203.47,"h":203.71,"l":203.01,"n":2665,"o":203.71,"t":"2026-10-13T17:45:00Z","v":104085,"vw":203.312731},{"c":203.93,"h":204,"l":203.35,"n":2807,"o":203.5,"t":"2026-10-13T18:00:00Z","v":156075,"vw":203.690443},{"c":204.25,"h":204.34,"l":203.96,"n":2544,"o":203.97,"t":"2026-10-13T18:15:00Z","v":115135,"vw":204.182191},{"c":204.18,"h":204.41,"l":203.99,"n":2437,"o":204.28,"t":"2026-10-13T18:30:00Z","v":104279,"vw":204.157277},{"c":204.15,"h":204.27,"l":203.75,"n":2737,"o":204.15,"t":"2026-10-13T18:45:00Z","v":133928,"vw":203.959079},{"c":204.27,"h":204.37,"l":203.865,"n":2817,"o":204.16,"t":"2026-10-13T19:00:00Z","v":175627,"vw":204.138554},{"c":204.44,"h":204.77,"l":204.19,"n":3256,"o":204.24,"t":"2026-10-13T19:15:00Z","v":151709,"vw":204.554857},{"c":204.96,"h":205.16,"l":204.49,"n":4774,"o":204.49,"t":"2026-10-13T19:30:00Z","v":232743,"vw":204.800152},{"c":204.51,"h":205.2,"l":204,"n":14968,"o":205.03,"t":"2026-10-13T19:45:00Z","v":853367,"vw":204.423056},{"c":204.57,"h":204.61,"l":204.44,"n":175,"o":204.45,"t":"2026-10-13T20:00:00Z","v":902612,"vw":204.519997},{"c":204.51,"h":204.51,"l":204.51,"n":1,"o":204.51,"t":"2026-10-13T20:15:00Z","v":988,"vw":204.51},{"c":204.3,"h":204.3,"l":204.3,"n":9,"o":204.3,"t":"2026-10-13T20:30:00Z","v":409,"vw":204.3},{"c":204.7,"h":204.7,"l":204.661,"n":8,"o":204.661,"t":"2026-10-13T21:00:00Z","v":451,"vw":204.690152},{"c":204.55,"h":205.289,"l":204.55,"n":10,"o":205,"t":"2026-10-13T21:15:00Z","v":482,"vw":204.95975},{"c":204.8211,"h":204.8211,"l":204.7,"n":6,"o":204.7,"t":"2026-10-13T22:00:00Z","v":419,"vw":204.780733},{"c":204.8,"h":204.8,"l":204.69,"n":6,"o":204.78,"t":"2026-10-13T22:30:00Z","v":506,"vw":204.749896},{"c":205.43,"h":205.43,"l":205.43,"n":2,"o":205.43,"t":"2026-10-13T23:15:00Z","v":124,"vw":205.43},{"c":204.52,"h":204.9,"l":204.52,"n":4,"o":204.9,"t":"2026-10-13T23:30:00Z","v":1167,"vw":204.569565},{"c":204.89,"h":204.89,"l":204.89,"n":1,"o":204.89,"t":"2026-10-13T23:45:00Z","v":300,"vw":204.89},{"c":204.33,"h":204.63,"l":203.2,"n":310,"o":204.63,"t":"2026-10-14T08:00:00Z","v":4311,"vw":204.208795},{"c":204.5044,"h":204.5044,"l":204.5044,"n":2,"o":204.5044,"t":"2026-10-14T08:30:00Z","v":110,"vw":204.5044},{"c":203.26,"h":204.32,"l":203.26,"n":35,"o":204.32,"t":"2026-10-14T08:45:00Z","v":844,"vw":203.935942},{"c":204.75,"h":204.75,"l":204.75,"n":6,"o":204.75,"t":"2026-10-14T09:15:00Z","v":176,"vw":204.75},{"c":204,"h":204.64,"l":204,"n":2,"o":204.64,"t":"2026-10-14T10:45:00Z","v":308,"vw":204.432208},{"c":203,"h":203.01,"l":203,"n":41,"o":203.01,"t":"2026-10-14T11:00:00Z","v":4180,"vw":203.002303},{"c":203.44,"h":203.44,"l":203.43,"n":9,"o":203.43,"t":"2026-10-14T11:15:00Z","v":2385,"vw":203.436683},{"c":207.5,"h":207.5,"l":207.5,"n":6,"o":207.5,"t":"2026-10-14T11:30:00Z","v":128,"vw":207.5},{"c":203.03,"h":203.03,"l":203.03,"n":14,"o":203.03,"t":"2026-10-14T11:45:00Z","v":252,"vw":203.03},{"c":203.35,"h":203.5,"l":203.35,"n":12,"o":203.5,"t":"2026-10-14T12:00:00Z","v":411,"vw":203.400332},{"c":203.8,"h":204,"l":203.26,"n":20,"o":203.26,"t":"2026-10-14T12:15:00Z","v":723,"vw":203.713357},{"c":201.1,"h":203.25,"l":201,"n":118,"o":203.25,"t":"2026-10-14T12:30:00Z","v":2500,"vw":201.709242},{"c":200.1972,"h":201.7365,"l":200.1972,"n":69,"o":201.01,"t":"2026-10-14T12:45:00Z","v":7302,"vw":201.180112},{"c":200.23,"h":201.44,"l":200.05,"n":208,"o":200.05,"t":"2026-10-14T13:00:00Z","v":11222,"vw":200.597327},{"c":200.43,"h":200.43,"l":199.03,"n":306,"o":200.4,"t":"2026-10-14T13:15:00Z","v":11807,"vw":200.072519},{"c":200.952,"h":201.45,"l":199.1905,"n":4099,"o":200.43,"t":"2026-10-14T13:30:00Z","v":257206,"vw":200.615083},{"c":201.885,"h":202.3,"l":200.65,"n":3638,"o":200.99,"t":"2026-10-14T13:45:00Z","v":162657,"vw":201.680324},{"c":203.26,"h":203.43,"l":201.3701,"n":3377,"o":201.855,"t":"2026-10-14T14:00:00Z","v":145614,"vw":202.47012},{"c":202.84,"h":203.68,"l":202.26,"n":3305,"o":203.39,"t":"2026-10-14T14:15:00Z","v":185476,"vw":203.123577},{"c":202.42,"h":202.93,"l":201.5214,"n":3133,"o":202.765,"t":"2026-10-14T14:30:00Z","v":137588,"vw":202.397637},{"c":202.31,"h":203.0899,"l":201.2301,"n":3119,"o":202.445,"t":"2026-10-14T14:45:00Z","v":141557,"vw":202.03682},{"c":199.28,"h":202.15,"l":199.25,"n":4149,"o":202.15,"t":"2026-10-14T15:00:00Z","v":246414,"vw":200.055409},{"c":197.97,"h":199.6263,"l":197.67,"n":4617,"o":199.25,"t":"2026-10-14T15:15:00Z","v":256636,"vw":198.928935},{"c":196.5,"h":198.19,"l":195.8601,"n":5668,"o":197.93,"t":"2026-10-14T15:30:00Z","v":268716,"vw":196.736092},{"c":197.23,"h":197.4645,"l":196.39,"n":3343,"o":196.505,"t":"2026-10-14T15:45:00Z","v":151088,"vw":196.93273},{"c":196.04,"h":197.525,"l":195.89,"n":3338,"o":197.26,"t":"2026-10-14T16:00:00Z","v":145543,"vw":196.764295},{"c":195.725,"h":196.495,"l":195.2568,"n":4139,"o":196.07,"t":"2026-10-14T16:15:00Z","v":175731,"vw":195.786654},{"c":196.3,"h":196.4738,"l":195.36,"n":3045,"o":195.725,"t":"2026-10-14T16:30:00Z","v":124783,"vw":195.923803},{"c":197.3003,"h":197.6,"l":196.2001,"n":2700,"o":196.335,"t":"2026-10-14T16:45:00Z","v":131812,"vw":196.72077},{"c":196.08,"h":197.7,"l":195.97,"n":3422,"o":197.25,"t":"2026-10-14T17:00:00Z","v":131056,"vw":196.675062},{"c":195.76,"h":196.68,"l":195.51,"n":2689,"o":196.09,"t":"2026-10-14T17:15:00Z","v":96863,"vw":196.124159},{"c":195.752,"h":196.17,"l":195.5001,"n":2598,"o":195.75,"t":"2026-10-14T17:30:00Z","v":99067,"vw":195.790412},{"c":194.68,"h":195.8,"l":194.5975,"n":4444,"o":195.62,"t":"2026-10-14T17:45:00Z","v":158134,"vw":195.058286},{"c":194.785,"h":195,"l":193.88,"n":4146,"o":194.66,"t":"2026-10-14T18:00:00Z","v":166999,"vw":194.312045},{"c":194.12,"h":195.015,"l":193.8238,"n":3202,"o":194.71,"t":"2026-10-14T18:15:00Z","v":109509,"vw":194.372465},{"c":194.165,"h":194.645,"l":193.9,"n":3327,"o":194.11,"t":"2026-10-14T18:30:00Z","v":147022,"vw":194.278468},{"c":194.235,"h":194.81,"l":193.96,"n":3449,"o":194.155,"t":"2026-10-14T18:45:00Z","v":127951,"vw":194.360006},{"c":194.27,"h":194.4499,"l":193.3001,"n":4776,"o":194.225,"t":"2026-10-14T19:00:00Z","v":240762,"vw":193.859368},{"c":195.18,"h":195.35,"l":193.935,"n":3750,"o":194.25,"t":"2026-10-14T19:15:00Z","v":159574,"vw":194.759474},{"c":195.04,"h":195.56,"l":194.54,"n":4846,"o":195.12,"t":"2026-10-14T19:30:00Z","v":244079,"vw":195.021423},{"c":195.39,"h":195.99,"l":194.82,"n":13085,"o":195.02,"t":"2026-10-14T19:45:00Z","v":699238,"vw":195.252847},{"c":195.155,"h":195.42,"l":194.5,"n":125,"o":195.37,"t":"2026-10-14T20:00:00Z","v":931408,"vw":195.419526},{"c":195.25,"h":195.5,"l":195,"n":58,"o":195,"t":"2026-10-14T20:15:00Z","v":1427,"vw":195.18932},{"c":195.42,"h":195.42,"l":195.42,"n":6,"o":195.42,"t":"2026-10-14T20:30:00Z","v":144,"vw":195.42},{"c":195.42,"h":195.42,"l":195,"n":30,"o":195.11,"t":"2026-10-14T20:45:00Z","v":3383,"vw":195.353273},{"c":194.86,"h":195.4122,"l":194.86,"n":12,"o":195.4122,"t":"2026-10-14T21:00:00Z","v":505,"vw":195.166778},{"c":194.6,"h":194.85,"l":194.5,"n":55,"o":194.75,"t":"2026-10-14T21:15:00Z","v":12414,"vw":194.648834},{"c":194.17,"h":194.17,"l":194.17,"n":16,"o":194.17,"t":"2026-10-14T21:30:00Z","v":411,"vw":194.17},{"c":194.0775,"h":194.0775,"l":194.0775,"n":11,"o":194.0775,"t":"2026-10-14T21:45:00Z","v":295,"vw":194.0775},{"c":193.6,"h":194.24,"l":193.4,"n":94,"o":194.24,"t":"2026-10-14T22:00:00Z","v":6056,"vw":193.654131},{"c":193.7,"h":193.7,"l":193.1701,"n":77,"o":193.6,"t":"2026-10-14T22:15:00Z","v":2341,"vw":193.509845},{"c":193,"h":193.9,"l":193,"n":57,"o":193.3,"t":"2026-10-14T22:30:00Z","v":1312,"vw":193.350794},{"c":192.75,"h":193.499,"l":192.75,"n":15,"o":193.499,"t":"2026-10-14T22:45:00Z","v":828,"vw":193.246145},{"c":192.6,"h":192.738,"l":192.6,"n":23,"o":192.6,"t":"2026-10-14T23:00:00Z","v":760,"vw":192.648276},{"c":192.75,"h":192.95,"l":192.75,"n":24,"o":192.75,"t":"2026-10-14T23:15:00Z","v":642,"vw":192.841324},{"c":192.16,"h":192.51,"l":192.16,"n":75,"o":192.51,"t":"2026-10-14T23:30:00Z","v":1404,"vw":192.235647},{"c":192.31,"h":192.91,"l":192,"n":99,"o":192.31,"t":"2026-10-14T23:45:00Z","v":3390,"vw":192.377388},{"c":191.76,"h":192.99,"l":191.65,"n":304,"o":191.65,"t":"2026-10-15T08:00:00Z","v":4124,"vw":192.120997},{"c":192,"h":192,"l":192,"n":4,"o":192,"t":"2026-10-15T08:15:00Z","v":124,"vw":192},{"c":191.02,"h":191.6,"l":191.02,"n":14,"o":191.47,"t":"2026-10-15T08:30:00Z","v":1102,"vw":191.327252},{"c":191.3,"h":191.52,"l":191.2,"n":18,"o":191.52,"t":"2026-10-15T10:15:00Z","v":2430,"vw":191.470068},{"c":191,"h":191.3,"l":191,"n":17,"o":191.3,"t":"2026-10-15T10:30:00Z","v":628,"vw":191.085389},{"c":190.86,"h":191,"l":190.86,"n":21,"o":190.9,"t":"2026-10-15T10:45:00Z","v":945,"vw":190.922804},{"c":190.23,"h":191.55,"l":190.23,"n":113,"o":190.73,"t":"2026-10-15T11:00:00Z","v":1720,"vw":190.832326},{"c":191,"h":191,"l":191,"n":5,"o":191,"t":"2026-10-15T11:15:00Z","v":229,"vw":191},{"c":191,"h":191,"l":190.5807,"n":22,"o":190.75,"t":"2026-10-15T11:30:00Z","v":451,"vw":190.773057},{"c":190.5,"h":191,"l":190.25,"n":25,"o":190.25,"t":"2026-10-15T11:45:00Z","v":1348,"vw":190.587598},{"c":190.8,"h":191.47,"l":190.8,"n":6,"o":191.47,"t":"2026-10-15T12:00:00Z","v":630,"vw":190.911667},{"c":190.25,"h":191.2,"l":190.25,"n":18,"o":191.07,"t":"2026-10-15T12:15:00Z","v":1023,"vw":191.070934},{"c":190.0768,"h":190.3,"l":189,"n":283,"o":190.09,"t":"2026-10-15T12:30:00Z","v":10442,"vw":189.899556},{"c":188.5,"h":190.2,"l":188.14,"n":224,"o":190.11,"t":"2026-10-15T12:45:00Z","v":10367,"vw":189.269083},{"c":188.87,"h":189.85,"l":188.55,"n":155,"o":188.95,"t":"2026-10-15T13:00:00Z","v":9315,"vw":188.973155},{"c":187.5,"h":189,"l":186.8,"n":364,"o":189,"t":"2026-10-15T13:15:00Z","v":7853,"vw":188.105027},{"c":183.425,"h":188.66,"l":180.64,"n":16672,"o":187.97,"t":"2026-10-15T13:30:00Z","v":1129837,"vw":184.082447},{"c":180.33,"h":184.05,"l":178.4705,"n":14206,"o":183.465,"t":"2026-10-15T13:45:00Z","v":734314,"vw":180.45921},{"c":180.96,"h":182.78,"l":180.15,"n":9174,"o":180.28,"t":"2026-10-15T14:00:00Z","v":473856,"vw":181.666313},{"c":179.825,"h":181.92,"l":179.825,"n":7273,"o":180.965,"t":"2026-10-15T14:15:00Z","v":450677,"vw":180.858351},{"c":181.95,"h":182.04,"l":178.65,"n":8684,"o":179.825,"t":"2026-10-15T14:30:00Z","v":501242,"vw":179.820757},{"c":182.11,"h":182.76,"l":181.53,"n":6327,"o":182.11,"t":"2026-10-15T14:45:00Z","v":338868,"vw":182.150015},{"c":183.23,"h":183.48,"l":180.91,"n":6254,"o":182.19,"t":"2026-10-15T15:00:00Z","v":291555,"vw":181.9519},{"c":182.42,"h":184.2,"l":182.22,"n":7213,"o":183.3,"t":"2026-10-15T15:15:00Z","v":455921,"vw":183.212984},{"c":183.27,"h":183.868,"l":181.91,"n":4569,"o":182.54,"t":"2026-10-15T15:30:00Z","v":311435,"vw":182.773567},{"c":184.86,"h":185.14,"l":183.0541,"n":5680,"o":183.31,"t":"2026-10-15T15:45:00Z","v":394345,"vw":184.268328},{"c":183.26,"h":185.81,"l":183.06,"n":4600,"o":184.86,"t":"2026-10-15T16:00:00Z","v":372956,"vw":184.50383},{"c":182.955,"h":183.275,"l":182.56,"n":3656,"o":183.265,"t":"2026-10-15T16:15:00Z","v":152533,"vw":182.925025},{"c":183.32,"h":184.17,"l":182.82,"n":3809,"o":182.96,"t":"2026-10-15T16:30:00Z","v":158209,"vw":183.45784},{"c":183.395,"h":183.69,"l":182.64,"n":3367,"o":183.56,"t":"2026-10-15T16:45:00Z","v":165150,"vw":183.095703},{"c":183.06,"h":183.53,"l":182.77,"n":3557,"o":183.425,"t":"2026-10-15T17:00:00Z","v":218008,"vw":183.080333},{"c":183.2328,"h":183.5277,"l":182.94,"n":3181,"o":183.005,"t":"2026-10-15T17:15:00Z","v":156767,"vw":183.20092},{"c":184.83,"h":185,"l":183.13,"n":4099,"o":183.21,"t":"2026-10-15T17:30:00Z","v":215782,"vw":184.014557},{"c":184.28,"h":185.2,"l":184.1,"n":4684,"o":184.8,"t":"2026-10-15T17:45:00Z","v":265036,"vw":184.667958},{"c":182.71,"h":184.38,"l":182.655,"n":3735,"o":184.275,"t":"2026-10-15T18:00:00Z","v":153677,"vw":183.35887},{"c":182.885,"h":182.885,"l":182.23,"n":4059,"o":182.7175,"t":"2026-10-15T18:15:00Z","v":192971,"vw":182.556842},{"c":183.28,"h":183.575,"l":182.8,"n":3434,"o":182.9359,"t":"2026-10-15T18:30:00Z","v":129105,"vw":183.191954},{"c":183.6136,"h":183.79,"l":183.12,"n":3432,"o":183.27,"t":"2026-10-15T18:45:00Z","v":123205,"vw":183.415154},{"c":185.43,"h":185.47,"l":183.49,"n":3986,"o":183.68,"t":"2026-10-15T19:00:00Z","v":175561,"vw":184.321203},{"c":185.185,"h":185.91,"l":185.17,"n":5766,"o":185.425,"t":"2026-10-15T19:15:00Z","v":298568,"vw":185.583665},{"c":185.3549,"h":185.78,"l":184.87,"n":6985,"o":185.185,"t":"2026-10-15T19:30:00Z","v":351031,"vw":185.366528},{"c":185.55,"h":185.73,"l":184.77,"n":18126,"o":185.28,"t":"2026-10-15T19:45:00Z","v":964718,"vw":185.262126},{"c":185.68,"h":186,"l":185,"n":230,"o":185.52,"t":"2026-10-15T20:00:00Z","v":1052021,"vw":185.577794},{"c":185.81,"h":187,"l":185.6,"n":128,"o":185.665,"t":"2026-10-15T20:15:00Z","v":4520,"vw":185.935801},{"c":186.49,"h":187,"l":186.49,"n":29,"o":186.6213,"t":"2026-10-15T20:30:00Z","v":1098,"vw":186.739609},{"c":186.39,"h":186.52,"l":185.61,"n":119,"o":186.51,"t":"2026-10-15T20:45:00Z","v":3323,"vw":186.126939},{"c":185.34,"h":186.7551,"l":183.4234,"n":93,"o":186.7551,"t":"2026-10-15T21:00:00Z","v":4418,"vw":185.082343},{"c":185.6,"h":185.6,"l":185.05,"n":8,"o":185.05,"t":"2026-10-15T21:15:00Z","v":679,"vw":185.141667},{"c":186,"h":186,"l":186,"n":3,"o":186,"t":"2026-10-15T21:30:00Z","v":320,"vw":186},{"c":185.99,"h":186,"l":185.5,"n":37,"o":185.5,"t":"2026-10-15T21:45:00Z","v":2220,"vw":185.706547},{"c":186.625,"h":186.75,"l":185.1475,"n":46,"o":186,"t":"2026-10-15T22:00:00Z","v":3782,"vw":185.866847},{"c":186.1549,"h":186.6102,"l":186.1549,"n":5,"o":186.6102,"t":"2026-10-15T22:15:00Z","v":729,"vw":186.505131},{"c":186.15,"h":186.15,"l":186.15,"n":2,"o":186.15,"t":"2026-10-15T22:30:00Z","v":104,"vw":186.15},{"c":185.99,"h":185.99,"l":185.99,"n":5,"o":185.99,"t":"2026-10-15T22:45:00Z","v":138,"vw":185.99},{"c":185.7,"h":185.7,"l":185.7,"n":2,"o":185.7,"t":"2026-10-15T23:00:00Z","v":148,"vw":185.7},{"c":185.9,"h":185.99,"l":185.9,"n":4,"o":185.99,"t":"2026-10-15T23:15:00Z","v":266,"vw":185.955517},{"c":186.4,"h":186.4963,"l":185.5,"n":56,"o":185.66,"t":"2026-10-15T23:30:00Z","v":2039,"vw":185.796493},{"c":185.1321,"h":185.58,"l":185,"n":21,"o":185.0514,"t":"2026-10-15T23:45:00Z","v":1476,"vw":185.204086},{"c":187,"h":188.84,"l":185.82,"n":537,"o":187.1,"t":"2026-10-16T08:00:00Z","v":10521,"vw":187.003769},{"c":187.03,"h":187.04,"l":186.16,"n":26,"o":186.8,"t":"2026-10-16T08:15:00Z","v":1384,"vw":186.824414},{"c":187.82,"h":187.82,"l":187.82,"n":14,"o":187.82,"t":"2026-10-16T08:45:00Z","v":400,"vw":187.82},{"c":187.03,"h":187.03,"l":187.03,"n":9,"o":187.03,"t":"2026-10-16T09:00:00Z","v":196,"vw":187.03},{"c":187.7,"h":187.7,"l":187.33,"n":35,"o":187.34,"t":"2026-10-16T09:15:00Z","v":3088,"vw":187.435212},{"c":187.7,"h":187.7,"l":187.7,"n":4,"o":187.7,"t":"2026-10-16T09:30:00Z","v":260,"vw":187.7},{"c":187.02,"h":188.2,"l":187.02,"n":54,"o":188.2,"t":"2026-10-16T09:45:00Z","v":1615,"vw":187.182889},{"c":186,"h":186.01,"l":185.86,"n":38,"o":185.86,"t":"2026-10-16T10:00:00Z","v":1134,"vw":185.969434},{"c":186.97,"h":186.97,"l":186.97,"n":6,"o":186.97,"t":"2026-10-16T10:30:00Z","v":187,"vw":186.97},{"c":186.49,"h":186.5,"l":186.49,"n":42,"o":186.5,"t":"2026-10-16T10:45:00Z","v":1748,"vw":186.498333},{"c":185.21,"h":185.21,"l":185.05,"n":27,"o":185.05,"t":"2026-10-16T11:00:00Z","v":1430,"vw":185.15412},{"c":185.8,"h":185.8,"l":185.8,"n":7,"o":185.8,"t":"2026-10-16T11:15:00Z","v":108,"vw":185.8},{"c":185,"h":185.79,"l":185,"n":87,"o":185.2,"t":"2026-10-16T11:30:00Z","v":2655,"vw":185.304361},{"c":184.67,"h":184.8624,"l":184.6,"n":9,"o":184.8585,"t":"2026-10-16T11:45:00Z","v":1271,"vw":184.801763},{"c":185.01,"h":185.01,"l":185,"n":12,"o":185,"t":"2026-10-16T12:00:00Z","v":1166,"vw":185.001065},{"c":184.31,"h":184.76,"l":184.31,"n":35,"o":184.76,"t":"2026-10-16T12:15:00Z","v":786,"vw":184.670687},{"c":184.4443,"h":186,"l":184.4443,"n":14,"o":186,"t":"2026-10-16T12:30:00Z","v":1371,"vw":185.041995},{"c":184.3,"h":185.84,"l":184.3,"n":10,"o":185.84,"t":"2026-10-16T12:45:00Z","v":3179,"vw":184.349677},{"c":184.99,"h":185.84,"l":184.3,"n":28,"o":185.5055,"t":"2026-10-16T13:00:00Z","v":2023,"vw":184.754462},{"c":184.49,"h":185,"l":183.8,"n":93,"o":184.3,"t":"2026-10-16T13:15:00Z","v":4603,"vw":184.274272},{"c":182.2,"h":184.7,"l":180.38,"n":6308,"o":184.035,"t":"2026-10-16T13:30:00Z","v":603292,"vw":182.776007},{"c":180.81,"h":182.51,"l":180.4,"n":3825,"o":182.4,"t":"2026-10-16T13:45:00Z","v":181048,"vw":181.312557},{"c":182.77,"h":182.87,"l":181.045,"n":3275,"o":181.045,"t":"2026-10-16T14:00:00Z","v":157131,"vw":182.218026},{"c":181.98,"h":182.8066,"l":181.685,"n":3072,"o":182.73,"t":"2026-10-16T14:15:00Z","v":106712,"vw":182.217195},{"c":182.96,"h":183.14,"l":181.7,"n":3087,"o":181.85,"t":"2026-10-16T14:30:00Z","v":150629,"vw":182.4553},{"c":182.055,"h":183.07,"l":181.7942,"n":3021,"o":183,"t":"2026-10-16T14:45:00Z","v":165442,"vw":182.336637},{"c":180.21,"h":182.055,"l":180.03,"n":3608,"o":182.055,"t":"2026-10-16T15:00:00Z","v":144285,"vw":180.910312},{"c":180.16,"h":180.3,"l":179.31,"n":4186,"o":180.21,"t":"2026-10-16T15:15:00Z","v":162741,"vw":180.001195},{"c":180.15,"h":180.68,"l":179.9268,"n":2796,"o":180.12,"t":"2026-10-16T15:30:00Z","v":127368,"vw":180.194278},{"c":179.6,"h":180.5,"l":179.52,"n":3911,"o":180.14,"t":"2026-10-16T15:45:00Z","v":199228,"vw":179.845985},{"c":179.95,"h":180.15,"l":179.21,"n":3239,"o":179.52,"t":"2026-10-16T16:00:00Z","v":159324,"vw":179.60533},{"c":179.345,"h":180.22,"l":179.3,"n":3078,"o":179.955,"t":"2026-10-16T16:15:00Z","v":99309,"vw":179.783558},{"c":179.43,"h":179.5968,"l":178.92,"n":3830,"o":179.35,"t":"2026-10-16T16:30:00Z","v":111517,"vw":179.247702},{"c":179.04,"h":179.4383,"l":178.56,"n":3638,"o":179.365,"t":"2026-10-16T16:45:00Z","v":176557,"vw":178.842719},{"c":178.655,"h":179.43,"l":178.4,"n":3375,"o":179.14,"t":"2026-10-16T17:00:00Z","v":137979,"vw":178.780957},{"c":178.115,"h":178.72,"l":177.23,"n":5493,"o":178.72,"t":"2026-10-16T17:15:00Z","v":220086,"vw":177.794414},{"c":178.73,"h":179.075,"l":177.76,"n":3125,"o":178.065,"t":"2026-10-16T17:30:00Z","v":124720,"vw":178.28949},{"c":178.22,"h":178.82,"l":178.06,"n":2768,"o":178.725,"t":"2026-10-16T17:45:00Z","v":116957,"vw":178.315441},{"c":178.64,"h":178.9185,"l":177.76,"n":3042,"o":178.32,"t":"2026-10-16T18:00:00Z","v":226443,"vw":178.360651},{"c":178.435,"h":180.4973,"l":177.64,"n":3549,"o":178.645,"t":"2026-10-16T18:15:00Z","v":263086,"vw":179.065843},{"c":178.275,"h":178.85,"l":178.11,"n":2544,"o":178.38,"t":"2026-10-16T18:30:00Z","v":135649,"vw":178.420754},{"c":177.62,"h":178.49,"l":177.38,"n":3636,"o":178.315,"t":"2026-10-16T18:45:00Z","v":178500,"vw":177.728701},{"c":178.355,"h":178.3975,"l":176.7901,"n":4395,"o":177.72,"t":"2026-10-16T19:00:00Z","v":236629,"vw":177.45119},{"c":178.675,"h":178.68,"l":177.83,"n":3556,"o":178.3,"t":"2026-10-16T19:15:00Z","v":168871,"vw":178.373876},{"c":177.13,"h":178.78,"l":177.07,"n":4752,"o":178.71,"t":"2026-10-16T19:30:00Z","v":213828,"vw":177.737673},{"c":176.98,"h":177.5,"l":176.77,"n":14585,"o":177.2,"t":"2026-10-16T19:45:00Z","v":844103,"vw":177.063991},{"c":177.2,"h":177.38,"l":176.54,"n":278,"o":176.99,"t":"2026-10-16T20:00:00Z","v":1295277,"vw":176.979847},{"c":177.16,"h":178.24,"l":176.81,"n":72,"o":177.5212,"t":"2026-10-16T20:15:00Z","v":9405,"vw":177.360459},{"c":176.98,"h":177.45,"l":176.98,"n":30,"o":177.35,"t":"2026-10-16T20:30:00Z","v":7090,"vw":176.993605},{"c":177.7098,"h":177.7098,"l":177.21,"n":10,"o":177.21,"t":"2026-10-16T20:45:00Z","v":2146,"vw":177.2338},{"c":177,"h":177.3873,"l":177,"n":23,"o":177.3873,"t":"2026-10-16T21:15:00Z","v":833,"vw":177.181823},{"c":176.99,"h":176.99,"l":176.99,"n":4,"o":176.99,"t":"2026-10-16T21:30:00Z","v":186,"vw":176.99},{"c":176.99,"h":177.215,"l":176.99,"n":9,"o":176.99,"t":"2026-10-16T21:45:00Z","v":538,"vw":177.053728}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5982054455445545,"strike":195.14232673267327,"iv":0.5299782178217822,"gamma":0.013489356435643566,"theta":-0.1644898514851485,"vega":0.042914356435643564,"rho":0.003140209174772773,"breakevenPct":10.594119542470095},{"delta":0.15,"premium":0.932670731707317,"strike":190.92073170731706,"iv":0.5035680487804878,"gamma":0.018837317073170733,"theta":-0.20747853658536586,"vega":0.05695926829268293,"rho":0.004730603022985881,"breakevenPct":8.39787696424904},{"delta":0.2,"premium":1.3465257352941178,"strike":188.39613970588235,"iv":0.5060926470588235,"gamma":0.022445404411764704,"theta":-0.25065441176470593,"vega":0.06834191176470589,"rho":0.006314654232533405,"breakevenPct":7.20530280873295},{"delta":0.25,"premium":1.7864659685863875,"strike":186.1692844677138,"iv":0.5043739965095986,"gamma":0.025616230366492146,"theta":-0.2838734729493892,"vega":0.07755671902268761,"rho":0.00790030930868297,"breakevenPct":6.195689268489836},{"delta":0.3,"premium":2.316833122629583,"strike":184.26675094816687,"iv":0.5101042983565107,"gamma":0.027681289506953224,"theta":-0.3147141592920354,"vega":0.08472768647281922,"rho":0.009476680387477657,"breakevenPct":5.420410232666511},{"delta":0.35,"premium":2.945783817951959,"strike":182.6864728192162,"iv":0.5295101137800253,"gamma":0.028503034134007586,"theta":-0.3492274336283186,"vega":0.0906063211125158,"rho":0.011040807970101263,"breakevenPct":4.882906738893803},{"delta":0.4,"premium":3.4396827794561937,"strike":180.8345921450151,"iv":0.5124812688821753,"gamma":0.03073172205438067,"theta":-0.3525006042296073,"vega":0.09436435045317221,"rho":0.012622786692264921,"breakevenPct":4.115642083999829},{"delta":0.45,"premium":4.067456359102245,"strike":179.13029925187033,"iv":0.5069049875311721,"gamma":0.031730423940149625,"theta":-0.3577704488778055,"vega":0.09656097256857855,"rho":0.014186629835214399,"breakevenPct":3.507404718330166},{"delta":0.5,"premium":4.815586034912719,"strike":177.57169576059852,"iv":0.514261596009975,"gamma":0.031605735660847886,"theta":-0.3679325436408978,"vega":0.09774551122194514,"rho":0.015734215753265626,"breakevenPct":3.0494840361100666},{"delta":0.55,"premium":5.858190224570675,"strike":175.9247027741083,"iv":0.5354569352708058,"gamma":0.030024702774108323,"theta":-0.3791750330250991,"vega":0.09660277410832233,"rho":0.01723273417200482,"breakevenPct":2.7080021462675723},{"delta":0.6,"premium":6.866779431664411,"strike":174.255751014885,"iv":0.5456756427604872,"gamma":0.028742760487144792,"theta":-0.3783552097428958,"vega":0.09432219215155616,"rho":0.01873554627882212,"breakevenPct":2.334894879117109},{"delta":0.65,"premium":7.814005412719891,"strike":172.56427604871448,"iv":0.5410748308525034,"gamma":0.027930852503382952,"theta":-0.362117050067659,"vega":0.0907362652232747,"rho":0.02024683427353043,"breakevenPct":1.9143914692549613},{"delta":0.7,"premium":9.41936440677966,"strike":170.46186440677965,"iv":0.568047966101695,"gamma":0.024965084745762714,"theta":-0.35701610169491527,"vega":0.08505627118644069,"rho":0.021640679908837203,"breakevenPct":1.6335548977678496},{"delta":0.75,"premium":11.254049466537344,"strike":168.10378273520854,"iv":0.5845912706110573,"gamma":0.02198661493695441,"theta":-0.3332833171677982,"vega":0.07693569350145489,"rho":0.022989984019874465,"breakevenPct":1.3378338899067044},{"delta":0.8,"premium":13.145417070805047,"strike":165.67895247332686,"iv":0.5978793404461689,"gamma":0.01902832201745877,"theta":-0.30423385063045577,"vega":0.06815780795344324,"rho":0.02432816443587312,"breakevenPct":1.0364255292004696},{"delta":0.85,"premium":17.901277372262776,"strike":160.62043795620437,"iv":0.7124905109489051,"gamma":0.01347007299270073,"theta":-0.30354525547445255,"vega":0.05702846715328467,"rho":0.02513245300821763,"breakevenPct":0.8654247858450451},{"delta":0.9,"premium":25.639774624373956,"strike":152.5041736227045,"iv":0.8697212020033389,"gamma":0.00837746243739566,"theta":-0.27424190317195324,"vega":0.04253238731218698,"rho":0.02536223389251169,"breakevenPct":0.6519849975018132}],"put":[{"delta":0.1,"premium":0.6854308093994779,"strike":160.54177545691905,"iv":0.5673046997389034,"gamma":0.01252597911227154,"theta":-0.1707383812010444,"vega":0.042697127937336814,"rho":-0.0035024302008524427,"breakevenPct":9.68057819790973},{"delta":0.15,"premium":1.1097127937336815,"strike":163.80548302872063,"iv":0.5582968668407311,"gamma":0.016899347258485638,"theta":-0.22217441253263706,"vega":0.056535248041775454,"rho":-0.005277780331455582,"breakevenPct":8.076292313132411},{"delta":0.2,"premium":1.5840027075812275,"strike":166.43050541516246,"iv":0.5509087545126354,"gamma":0.020474097472924186,"theta":-0.2615134476534296,"vega":0.06755090252707581,"rho":-0.007063531446603169,"breakevenPct":6.8611205675002935},{"delta":0.25,"premium":2.0871615523465703,"strike":168.68682310469313,"iv":0.5444556859205776,"gamma":0.023587815884476532,"theta":-0.2938690433212996,"vega":0.07693718411552347,"rho":-0.00885528691560449,"breakevenPct":5.87057938169017},{"delta":0.3,"premium":2.620194029850746,"strike":170.77985074626866,"iv":0.5379549253731343,"gamma":0.02630462686567164,"theta":-0.3201865671641791,"vega":0.0848955223880597,"rho":-0.010652937852909732,"breakevenPct":4.989176384870387},{"delta":0.35,"premium":3.1991485013623975,"strike":172.63283378746593,"iv":0.5313314713896459,"gamma":0.028422207084468663,"theta":-0.3373110354223433,"vega":0.09068692098092643,"rho":-0.01245947243799332,"breakevenPct":4.269345564097674},{"delta":0.4,"premium":3.8292574931880115,"strike":174.3358310626703,"iv":0.5240426430517712,"gamma":0.029988964577656676,"theta":-0.3451448228882834,"vega":0.09436539509536784,"rho":-0.014273987345903088,"breakevenPct":3.6631597437808425},{"delta":0.45,"premium":4.586612903225807,"strike":175.98387096774195,"iv":0.5245451612903226,"gamma":0.03063935483870968,"theta":-0.35284387096774195,"vega":0.09658709677419354,"rho":-0.016107880572556754,"breakevenPct":3.1599197330266526},{"delta":0.5,"premium":5.416411042944786,"strike":177.59202453987731,"iv":0.5286141104294478,"gamma":0.030744171779141106,"theta":-0.35892883435582823,"vega":0.09773006134969325,"rho":-0.01795278849132852,"breakevenPct":2.720146055182492},{"delta":0.55,"premium":6.10659509202454,"strike":179.12576687116564,"iv":0.5105159509202454,"gamma":0.03148036809815951,"theta":-0.3410760736196319,"vega":0.09656441717791411,"rho":-0.019776159055154976,"breakevenPct":2.2435325277467113},{"delta":0.6,"premium":6.91503164556962,"strike":180.68037974683546,"iv":0.49772341772151896,"gamma":0.03151898734177215,"theta":-0.32322531645569624,"vega":0.09432151898734177,"rho":-0.021618707147190018,"breakevenPct":1.8219401653958913},{"delta":0.65,"premium":7.880221518987343,"strike":182.2626582278481,"iv":0.4919639240506329,"gamma":0.030632911392405062,"theta":-0.30537721518987343,"vega":0.0906506329113924,"rho":-0.023486676613827143,"breakevenPct":1.4732828358321115},{"delta":0.7,"premium":9.017050067658998,"strike":183.93775372124492,"iv":0.4864991880920162,"gamma":0.02900473612990528,"theta":-0.2805010825439784,"vega":0.08475155615696889,"rho":-0.025379920011850056,"breakevenPct":1.1691600352641873},{"delta":0.75,"premium":11.4,"strike":186.66666666666666,"iv":0.5302333333333333,"gamma":0.024566666666666667,"theta":-0.2788333333333333,"vega":0.07780000000000001,"rho":-0.02749738629730432,"breakevenPct":0.9736896623161414},{"delta":0.8,"premium":13.076140684410648,"strike":188.7896070975919,"iv":0.5240874524714828,"gamma":0.02150722433460076,"theta":-0.23946463878326987,"vega":0.06794334600760454,"rho":-0.02948352704155099,"breakevenPct":0.7212461646526716},{"delta":0.85,"premium":14.511274509803922,"strike":190.72303921568627,"iv":0.49703872549019606,"gamma":0.019100980392156863,"theta":-0.18458088235294115,"vega":0.05697647058823529,"rho":-0.031425173118240994,"breakevenPct":0.43970579926416903},{"delta":0.9,"premium":17.00785123966942,"strike":193.58471074380165,"iv":0.48491198347107434,"gamma":0.014534297520661156,"theta":-0.1296880165289256,"vega":0.04261818181818181,"rho":-0.03355364983969835,"breakevenPct":0.23342589743362263}]},"raw":{"call":[{"delta":0.1,"premium":0.5982054455445545,"strike":195.14232673267327,"iv":0.5299782178217822,"gamma":0.013489356435643566,"theta":-0.1644898514851485,"vega":0.042914356435643564,"rho":0.003140209174772773,"breakevenPct":10.594119542470095},{"delta":0.15,"premium":0.932670731707317,"strike":190.92073170731706,"iv":0.5035680487804878,"gamma":0.018837317073170733,"theta":-0.20747853658536586,"vega":0.05695926829268293,"rho":0.004730603022985881,"breakevenPct":8.39787696424904},{"delta":0.2,"premium":1.3465257352941178,"strike":188.39613970588235,"iv":0.5060926470588235,"gamma":0.022445404411764704,"theta":-0.25065441176470593,"vega":0.06834191176470589,"rho":0.006314654232533405,"breakevenPct":7.20530280873295},{"delta":0.25,"premium":1.7864659685863875,"strike":186.1692844677138,"iv":0.5043739965095986,"gamma":0.025616230366492146,"theta":-0.2838734729493892,"vega":0.07755671902268761,"rho":0.00790030930868297,"breakevenPct":6.195689268489836},{"delta":0.3,"premium":2.316833122629583,"strike":184.26675094816687,"iv":0.5101042983565107,"gamma":0.027681289506953224,"theta":-0.3147141592920354,"vega":0.08472768647281922,"rho":0.009476680387477657,"breakevenPct":5.420410232666511},{"delta":0.35,"premium":2.945783817951959,"strike":182.6864728192162,"iv":0.5295101137800253,"gamma":0.028503034134007586,"theta":-0.3492274336283186,"vega":0.0906063211125158,"rho":0.011040807970101263,"breakevenPct":4.882906738893803},{"delta":0.4,"premium":3.4396827794561937,"strike":180.8345921450151,"iv":0.5124812688821753,"gamma":0.03073172205438067,"theta":-0.3525006042296073,"vega":0.09436435045317221,"rho":0.012622786692264921,"breakevenPct":4.115642083999829},{"delta":0.45,"premium":4.067456359102245,"strike":179.13029925187033,"iv":0.5069049875311721,"gamma":0.031730423940149625,"theta":-0.3577704488778055,"vega":0.09656097256857855,"rho":0.014186629835214399,"breakevenPct":3.507404718330166},{"delta":0.5,"premium":4.815586034912719,"strike":177.57169576059852,"iv":0.514261596009975,"gamma":0.031605735660847886,"theta":-0.3679325436408978,"vega":0.09774551122194514,"rho":0.015734215753265626,"breakevenPct":3.0494840361100666},{"delta":0.55,"premium":5.858190224570675,"strike":175.9247027741083,"iv":0.5354569352708058,"gamma":0.030024702774108323,"theta":-0.3791750330250991,"vega":0.09660277410832233,"rho":0.01723273417200482,"breakevenPct":2.7080021462675723},{"delta":0.6,"premium":6.866779431664411,"strike":174.255751014885,"iv":0.5456756427604872,"gamma":0.028742760487144792,"theta":-0.3783552097428958,"vega":0.09432219215155616,"rho":0.01873554627882212,"breakevenPct":2.334894879117109},{"delta":0.65,"premium":7.814005412719891,"strike":172.56427604871448,"iv":0.5410748308525034,"gamma":0.027930852503382952,"theta":-0.362117050067659,"vega":0.0907362652232747,"rho":0.02024683427353043,"breakevenPct":1.9143914692549613},{"delta":0.7,"premium":9.41936440677966,"strike":170.46186440677965,"iv":0.568047966101695,"gamma":0.024965084745762714,"theta":-0.35701610169491527,"vega":0.08505627118644069,"rho":0.021640679908837203,"breakevenPct":1.6335548977678496},{"delta":0.75,"premium":11.254049466537344,"strike":168.10378273520854,"iv":0.5845912706110573,"gamma":0.02198661493695441,"theta":-0.3332833171677982,"vega":0.07693569350145489,"rho":0.022989984019874465,"breakevenPct":1.3378338899067044},{"delta":0.8,"premium":13.145417070805047,"strike":165.67895247332686,"iv":0.5978793404461689,"gamma":0.01902832201745877,"theta":-0.30423385063045577,"vega":0.06815780795344324,"rho":0.02432816443587312,"breakevenPct":1.0364255292004696},{"delta":0.85,"premium":17.901277372262776,"strike":160.62043795620437,"iv":0.7124905109489051,"gamma":0.01347007299270073,"theta":-0.30354525547445255,"vega":0.05702846715328467,"rho":0.02513245300821763,"breakevenPct":0.8654247858450451},{"delta":0.9,"premium":25.639774624373956,"strike":152.5041736227045,"iv":0.8697212020033389,"gamma":0.00837746243739566,"theta":-0.27424190317195324,"vega":0.04253238731218698,"rho":0.02536223389251169,"breakevenPct":0.6519849975018132}],"put":[{"delta":0.1,"premium":0.6854308093994779,"strike":160.54177545691905,"iv":0.5673046997389034,"gamma":0.01252597911227154,"theta":-0.1707383812010444,"vega":0.042697127937336814,"rho":-0.0035024302008524427,"breakevenPct":9.68057819790973},{"delta":0.15,"premium":1.1097127937336815,"strike":163.80548302872063,"iv":0.5582968668407311,"gamma":0.016899347258485638,"theta":-0.22217441253263706,"vega":0.056535248041775454,"rho":-0.005277780331455582,"breakevenPct":8.076292313132411},{"delta":0.2,"premium":1.5840027075812275,"strike":166.43050541516246,"iv":0.5509087545126354,"gamma":0.020474097472924186,"theta":-0.2615134476534296,"vega":0.06755090252707581,"rho":-0.007063531446603169,"breakevenPct":6.8611205675002935},{"delta":0.25,"premium":2.0871615523465703,"strike":168.68682310469313,"iv":0.5444556859205776,"gamma":0.023587815884476532,"theta":-0.2938690433212996,"vega":0.07693718411552347,"rho":-0.00885528691560449,"breakevenPct":5.87057938169017},{"delta":0.3,"premium":2.620194029850746,"strike":170.77985074626866,"iv":0.5379549253731343,"gamma":0.02630462686567164,"theta":-0.3201865671641791,"vega":0.0848955223880597,"rho":-0.010652937852909732,"breakevenPct":4.989176384870387},{"delta":0.35,"premium":3.1991485013623975,"strike":172.63283378746593,"iv":0.5313314713896459,"gamma":0.028422207084468663,"theta":-0.3373110354223433,"vega":0.09068692098092643,"rho":-0.01245947243799332,"breakevenPct":4.269345564097674},{"delta":0.4,"premium":3.8292574931880115,"strike":174.3358310626703,"iv":0.5240426430517712,"gamma":0.029988964577656676,"theta":-0.3451448228882834,"vega":0.09436539509536784,"rho":-0.014273987345903088,"breakevenPct":3.6631597437808425},{"delta":0.45,"premium":4.586612903225807,"strike":175.98387096774195,"iv":0.5245451612903226,"gamma":0.03063935483870968,"theta":-0.35284387096774195,"vega":0.09658709677419354,"rho":-0.016107880572556754,"breakevenPct":3.1599197330266526},{"delta":0.5,"premium":5.416411042944786,"strike":177.59202453987731,"iv":0.5286141104294478,"gamma":0.030744171779141106,"theta":-0.35892883435582823,"vega":0.09773006134969325,"rho":-0.01795278849132852,"breakevenPct":2.720146055182492},{"delta":0.55,"premium":6.10659509202454,"strike":179.12576687116564,"iv":0.5105159509202454,"gamma":0.03148036809815951,"theta":-0.3410760736196319,"vega":0.09656441717791411,"rho":-0.019776159055154976,"breakevenPct":2.2435325277467113},{"delta":0.6,"premium":6.91503164556962,"strike":180.68037974683546,"iv":0.49772341772151896,"gamma":0.03151898734177215,"theta":-0.32322531645569624,"vega":0.09432151898734177,"rho":-0.021618707147190018,"breakevenPct":1.8219401653958913},{"delta":0.65,"premium":7.880221518987343,"strike":182.2626582278481,"iv":0.4919639240506329,"gamma":0.030632911392405062,"theta":-0.30537721518987343,"vega":0.0906506329113924,"rho":-0.023486676613827143,"breakevenPct":1.4732828358321115},{"delta":0.7,"premium":9.017050067658998,"strike":183.93775372124492,"iv":0.4864991880920162,"gamma":0.02900473612990528,"theta":-0.2805010825439784,"vega":0.08475155615696889,"rho":-0.025379920011850056,"breakevenPct":1.1691600352641873},{"delta":0.75,"premium":11.4,"strike":186.66666666666666,"iv":0.5302333333333333,"gamma":0.024566666666666667,"theta":-0.2788333333333333,"vega":0.07780000000000001,"rho":-0.02749738629730432,"breakevenPct":0.9736896623161414},{"delta":0.8,"premium":13.076140684410648,"strike":188.7896070975919,"iv":0.5240874524714828,"gamma":0.02150722433460076,"theta":-0.23946463878326987,"vega":0.06794334600760454,"rho":-0.02948352704155099,"breakevenPct":0.7212461646526716},{"delta":0.85,"premium":14.511274509803922,"strike":190.72303921568627,"iv":0.49703872549019606,"gamma":0.019100980392156863,"theta":-0.18458088235294115,"vega":0.05697647058823529,"rho":-0.031425173118240994,"breakevenPct":0.43970579926416903},{"delta":0.9,"premium":17.00785123966942,"strike":193.58471074380165,"iv":0.48491198347107434,"gamma":0.014534297520661156,"theta":-0.1296880165289256,"vega":0.04261818181818181,"rho":-0.03355364983969835,"breakevenPct":0.23342589743362263}]}},"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"}}