{"symbol":"NBIS","url":"https://intraalpha.com/companies/NBIS","capturedAt":"2026-10-16T01:01:02.677Z","state":"ready","quote":{"symbol":"NBIS","last_price":186.15,"prev_close":186.01,"regular_close":188.41,"change":0.14,"change_pct":0.0753,"regular_change":2.4,"regular_change_pct":1.2903,"extended_change":-2.26,"extended_change_pct":-1.1995,"bid":186,"ask":187.1,"bid_size":800,"ask_size":100,"volume":43097464,"vwap":175.608741,"open":175.48,"high":189.33,"low":163.36,"close":188.41,"trade_count":715995,"last_trade_at":"2026-10-15T23:59:40.0761047Z","last_quote_at":"2026-10-15T23:59:58.001029742Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:01.602467665-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"NBIS","fetched_at":"2026-10-16T00:51:44.852167+00:00","name":"Nebius Group N.V.","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"Nebius Group N.V. (Ticker: NBIS) is an innovative technology firm that specializes in advanced digital solutions to enhance client engagement and operational efficiency across diverse sectors. By integrating cutting-edge cloud computing, artificial intelligence, and data analytics, Nebius enables businesses to adeptly manage the complexities of today's digital landscape. The company boasts a strong portfolio of intellectual property and strategic partnerships, positioning it favorably to capitalize on significant growth opportunities in the technology-driven marketplace. As such, Nebius presents a compelling investment opportunity for institutional investors seeking to gain exposure to pioneering solutions in the tech sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":50567791000,"ebitda":258000000,"pe_ratio":161.75,"peg_ratio":0.511,"book_value":37.72,"dividend_per_share":null,"dividend_yield":null,"eps":1.15,"revenue_ttm":1355100000,"gross_profit_ttm":1006300000,"profit_margin":0.0313,"operating_margin_ttm":-0.0022,"return_on_assets_ttm":-0.0192,"return_on_equity_ttm":0.006,"quarterly_earnings_growth":0,"quarterly_revenue_growth":4.54,"analyst_target_price":283.6,"analyst_number":2,"beta":1.46,"fifty_two_week_high":299.86,"fifty_two_week_low":73.52,"fifty_day_ma":223.9,"two_hundred_day_ma":173.13,"shares_outstanding":238400000,"forward_pe":46.08,"price_to_sales":34.85,"price_to_book":5.96,"ev_to_revenue":47.03,"ev_to_ebitda":55.14},"optionObservedAt":"2026-10-15T19:53:57.497Z","bars":[{"c":227.5,"h":228.4,"l":225.0631,"n":5491,"o":227,"t":"2026-10-09T08:00:00Z","v":196359,"vw":226.917012},{"c":227.3,"h":227.59,"l":226.85,"n":341,"o":227.4613,"t":"2026-10-09T08:05:00Z","v":14906,"vw":227.223354},{"c":226.75,"h":227.414,"l":226.5,"n":121,"o":227.25,"t":"2026-10-09T08:10:00Z","v":5182,"vw":227.071336},{"c":227.2,"h":227.3,"l":226.8,"n":110,"o":226.95,"t":"2026-10-09T08:15:00Z","v":7046,"vw":227.099466},{"c":227.29,"h":227.29,"l":227.1,"n":70,"o":227.1,"t":"2026-10-09T08:20:00Z","v":1575,"vw":227.173003},{"c":227,"h":227.29,"l":226.7,"n":96,"o":226.77,"t":"2026-10-09T08:25:00Z","v":5476,"vw":226.888349},{"c":226.81,"h":226.95,"l":226.73,"n":98,"o":226.93,"t":"2026-10-09T08:30:00Z","v":6835,"vw":226.882856},{"c":227,"h":227,"l":226.9,"n":70,"o":226.9,"t":"2026-10-09T08:35:00Z","v":1424,"vw":226.954604},{"c":226.76,"h":227.2,"l":226.71,"n":104,"o":227,"t":"2026-10-09T08:40:00Z","v":4958,"vw":227.031788},{"c":227.1,"h":227.1,"l":227.05,"n":15,"o":227.05,"t":"2026-10-09T08:45:00Z","v":536,"vw":227.066949},{"c":227,"h":227.07,"l":226.94,"n":52,"o":227,"t":"2026-10-09T08:50:00Z","v":1993,"vw":227.026246},{"c":226.5,"h":226.9865,"l":226.5,"n":141,"o":226.88,"t":"2026-10-09T08:55:00Z","v":3851,"vw":226.658001},{"c":226,"h":226.35,"l":225.8,"n":245,"o":226.16,"t":"2026-10-09T09:00:00Z","v":8013,"vw":226.215636},{"c":225.85,"h":226.03,"l":225.82,"n":87,"o":226,"t":"2026-10-09T09:05:00Z","v":3047,"vw":225.931143},{"c":225.5,"h":225.81,"l":225.15,"n":165,"o":225.81,"t":"2026-10-09T09:10:00Z","v":5471,"vw":225.470462},{"c":225.5,"h":225.7,"l":225.29,"n":53,"o":225.49,"t":"2026-10-09T09:15:00Z","v":3037,"vw":225.522537},{"c":226.38,"h":226.38,"l":225.3,"n":116,"o":225.5,"t":"2026-10-09T09:20:00Z","v":4805,"vw":225.61249},{"c":226,"h":226,"l":225.63,"n":26,"o":225.63,"t":"2026-10-09T09:25:00Z","v":1110,"vw":225.820842},{"c":225.7,"h":226.3,"l":225.7,"n":40,"o":225.88,"t":"2026-10-09T09:30:00Z","v":2775,"vw":226.047389},{"c":225.75,"h":226,"l":225.75,"n":24,"o":226,"t":"2026-10-09T09:35:00Z","v":698,"vw":225.817667},{"c":225.77,"h":226,"l":225.77,"n":63,"o":225.94,"t":"2026-10-09T09:40:00Z","v":3040,"vw":225.81154},{"c":226,"h":226,"l":225.63,"n":23,"o":225.63,"t":"2026-10-09T09:45:00Z","v":476,"vw":225.753333},{"c":226,"h":226,"l":225.8,"n":26,"o":225.82,"t":"2026-10-09T09:50:00Z","v":710,"vw":225.90358},{"c":226.12,"h":226.22,"l":226.1,"n":31,"o":226.1,"t":"2026-10-09T09:55:00Z","v":1142,"vw":226.151398},{"c":226.16,"h":226.48,"l":225.95,"n":112,"o":226,"t":"2026-10-09T10:00:00Z","v":3815,"vw":226.185644},{"c":226.75,"h":226.75,"l":226.24,"n":142,"o":226.25,"t":"2026-10-09T10:05:00Z","v":6030,"vw":226.351982},{"c":226.3,"h":226.49,"l":226.3,"n":29,"o":226.38,"t":"2026-10-09T10:10:00Z","v":1174,"vw":226.445239},{"c":225.8,"h":226.48,"l":225.8,"n":94,"o":226.3,"t":"2026-10-09T10:15:00Z","v":3692,"vw":226.16965},{"c":225.84,"h":225.84,"l":225.8,"n":26,"o":225.8,"t":"2026-10-09T10:25:00Z","v":1004,"vw":225.830244},{"c":225.75,"h":225.8,"l":225.75,"n":6,"o":225.8,"t":"2026-10-09T10:30:00Z","v":527,"vw":225.76004},{"c":225.6,"h":225.72,"l":225.3,"n":74,"o":225.61,"t":"2026-10-09T10:35:00Z","v":2788,"vw":225.599259},{"c":225.6,"h":225.9,"l":225.3,"n":81,"o":225.69,"t":"2026-10-09T10:40:00Z","v":3005,"vw":225.618711},{"c":225.75,"h":225.8,"l":225.55,"n":63,"o":225.55,"t":"2026-10-09T10:45:00Z","v":1818,"vw":225.699551},{"c":225.9,"h":225.9,"l":225.75,"n":34,"o":225.75,"t":"2026-10-09T10:50:00Z","v":2967,"vw":225.888466},{"c":226.3,"h":226.3,"l":225.9,"n":43,"o":225.9,"t":"2026-10-09T10:55:00Z","v":3301,"vw":226.122006},{"c":225.55,"h":226.18,"l":225.393,"n":293,"o":226.01,"t":"2026-10-09T11:00:00Z","v":16800,"vw":225.723556},{"c":225.88,"h":225.8931,"l":225.35,"n":139,"o":225.3621,"t":"2026-10-09T11:05:00Z","v":8169,"vw":225.696665},{"c":225.72,"h":225.88,"l":225.45,"n":164,"o":225.73,"t":"2026-10-09T11:10:00Z","v":10486,"vw":225.600167},{"c":225.7532,"h":226,"l":225.7532,"n":188,"o":225.8,"t":"2026-10-09T11:15:00Z","v":5274,"vw":225.951977},{"c":225.8,"h":226.0764,"l":225.662,"n":152,"o":226,"t":"2026-10-09T11:20:00Z","v":6638,"vw":225.937454},{"c":225.8,"h":225.9,"l":225.4,"n":138,"o":225.9,"t":"2026-10-09T11:25:00Z","v":8572,"vw":225.591212},{"c":226.2,"h":226.4,"l":225.9464,"n":183,"o":225.9464,"t":"2026-10-09T11:30:00Z","v":9221,"vw":226.170477},{"c":226.1,"h":226.35,"l":225.6,"n":171,"o":226.35,"t":"2026-10-09T11:35:00Z","v":9625,"vw":225.941169},{"c":226.3,"h":226.3,"l":225.82,"n":113,"o":226,"t":"2026-10-09T11:40:00Z","v":6223,"vw":226.222203},{"c":226.33,"h":226.4,"l":225.87,"n":166,"o":226.1504,"t":"2026-10-09T11:45:00Z","v":6329,"vw":226.25888},{"c":226.25,"h":226.3652,"l":226,"n":131,"o":226.292,"t":"2026-10-09T11:50:00Z","v":9620,"vw":226.169149},{"c":225.5942,"h":226.2621,"l":225,"n":647,"o":226.2621,"t":"2026-10-09T11:55:00Z","v":18363,"vw":225.781353},{"c":225.4,"h":226,"l":225.2,"n":206,"o":225.25,"t":"2026-10-09T12:00:00Z","v":51038,"vw":225.281427},{"c":224.9085,"h":225.34,"l":224.8,"n":442,"o":225.11,"t":"2026-10-09T12:05:00Z","v":22976,"vw":225.003788},{"c":225.47,"h":225.83,"l":224.8,"n":237,"o":224.8,"t":"2026-10-09T12:10:00Z","v":9286,"vw":225.344388},{"c":225.63,"h":225.75,"l":225.3036,"n":147,"o":225.7,"t":"2026-10-09T12:15:00Z","v":4106,"vw":225.59199},{"c":225.75,"h":225.9725,"l":225.6,"n":166,"o":225.65,"t":"2026-10-09T12:20:00Z","v":6998,"vw":225.689115},{"c":225.8,"h":225.9531,"l":225.76,"n":82,"o":225.88,"t":"2026-10-09T12:25:00Z","v":4971,"vw":225.849795},{"c":225.29,"h":226.04,"l":225.29,"n":182,"o":225.86,"t":"2026-10-09T12:30:00Z","v":9949,"vw":225.807781},{"c":225.12,"h":225.31,"l":224.92,"n":278,"o":225.1769,"t":"2026-10-09T12:35:00Z","v":14004,"vw":225.075674},{"c":224.7,"h":225.4264,"l":224.7,"n":238,"o":225.08,"t":"2026-10-09T12:40:00Z","v":9021,"vw":225.072786},{"c":224.76,"h":225.25,"l":224.55,"n":205,"o":224.7,"t":"2026-10-09T12:45:00Z","v":7872,"vw":224.779169},{"c":224.4325,"h":225.0324,"l":224.01,"n":268,"o":225,"t":"2026-10-09T12:50:00Z","v":9759,"vw":224.466055},{"c":225.3351,"h":225.367,"l":224.41,"n":180,"o":224.48,"t":"2026-10-09T12:55:00Z","v":7366,"vw":224.762972},{"c":225.4,"h":225.4557,"l":225,"n":188,"o":225,"t":"2026-10-09T13:00:00Z","v":4619,"vw":225.345295},{"c":225.2835,"h":225.7148,"l":225.2835,"n":330,"o":225.481,"t":"2026-10-09T13:05:00Z","v":12094,"vw":225.470616},{"c":224.72,"h":225.3,"l":224.51,"n":306,"o":225.25,"t":"2026-10-09T13:10:00Z","v":12951,"vw":224.778283},{"c":224.91,"h":225.32,"l":224.5744,"n":160,"o":224.98,"t":"2026-10-09T13:15:00Z","v":5698,"vw":224.898289},{"c":224.95,"h":225.32,"l":224.3,"n":304,"o":225,"t":"2026-10-09T13:20:00Z","v":16569,"vw":224.891867},{"c":222.38,"h":225,"l":222.36,"n":1495,"o":225,"t":"2026-10-09T13:25:00Z","v":55759,"vw":223.745888},{"c":222.195,"h":225.3,"l":221.75,"n":8879,"o":222.36,"t":"2026-10-09T13:30:00Z","v":541018,"vw":222.953535},{"c":223.2,"h":223.2,"l":219.75,"n":8351,"o":222.09,"t":"2026-10-09T13:35:00Z","v":425753,"vw":221.300923},{"c":220.82,"h":223.87,"l":220.07,"n":5254,"o":223.0765,"t":"2026-10-09T13:40:00Z","v":273943,"vw":221.719924},{"c":219.595,"h":220.7207,"l":218.5,"n":7217,"o":220.5,"t":"2026-10-09T13:45:00Z","v":341441,"vw":219.519448},{"c":220,"h":220.9059,"l":218.8,"n":3722,"o":219.69,"t":"2026-10-09T13:50:00Z","v":169698,"vw":220.034185},{"c":220.92,"h":221.59,"l":219.6001,"n":3305,"o":219.6001,"t":"2026-10-09T13:55:00Z","v":156977,"vw":220.638865},{"c":220.73,"h":222.07,"l":220.12,"n":3056,"o":221,"t":"2026-10-09T14:00:00Z","v":185054,"vw":221.015732},{"c":220.8,"h":222.09,"l":220.44,"n":2384,"o":220.9268,"t":"2026-10-09T14:05:00Z","v":107210,"vw":221.230197},{"c":220.71,"h":221.0699,"l":219.16,"n":3117,"o":220.6444,"t":"2026-10-09T14:10:00Z","v":157894,"vw":220.154632},{"c":220.61,"h":221,"l":220.14,"n":2090,"o":220.75,"t":"2026-10-09T14:15:00Z","v":101473,"vw":220.561972},{"c":220.62,"h":220.88,"l":220,"n":1846,"o":220.65,"t":"2026-10-09T14:20:00Z","v":100092,"vw":220.3851},{"c":221.45,"h":221.7499,"l":220.4,"n":1977,"o":220.69,"t":"2026-10-09T14:25:00Z","v":91468,"vw":221.111726},{"c":222.7,"h":222.75,"l":221.425,"n":3087,"o":221.45,"t":"2026-10-09T14:30:00Z","v":163200,"vw":222.023687},{"c":221.1654,"h":222.77,"l":221.1101,"n":2524,"o":222.7699,"t":"2026-10-09T14:35:00Z","v":141307,"vw":221.76339},{"c":221.55,"h":221.55,"l":220.4901,"n":1953,"o":221.04,"t":"2026-10-09T14:40:00Z","v":83537,"vw":220.874235},{"c":221.15,"h":221.7,"l":220.8,"n":1541,"o":221.48,"t":"2026-10-09T14:45:00Z","v":74602,"vw":221.290503},{"c":222.21,"h":222.2199,"l":220.88,"n":1655,"o":221.13,"t":"2026-10-09T14:50:00Z","v":89370,"vw":221.664233},{"c":221.8858,"h":222.46,"l":221.8,"n":1690,"o":222.095,"t":"2026-10-09T14:55:00Z","v":82433,"vw":222.139386},{"c":222.59,"h":222.6699,"l":221.425,"n":1747,"o":221.8001,"t":"2026-10-09T15:00:00Z","v":288884,"vw":221.928758},{"c":221.86,"h":222.58,"l":221.66,"n":1839,"o":222.5637,"t":"2026-10-09T15:05:00Z","v":90407,"vw":222.130042},{"c":221.815,"h":222.435,"l":221.7801,"n":1345,"o":221.93,"t":"2026-10-09T15:10:00Z","v":58368,"vw":222.081789},{"c":221.75,"h":222.5,"l":221.58,"n":1403,"o":221.78,"t":"2026-10-09T15:15:00Z","v":106746,"vw":221.95958},{"c":221.22,"h":221.76,"l":220.8,"n":1539,"o":221.7,"t":"2026-10-09T15:20:00Z","v":169955,"vw":221.203064},{"c":220.59,"h":221.24,"l":220.59,"n":1564,"o":221.17,"t":"2026-10-09T15:25:00Z","v":159745,"vw":220.822055},{"c":221.1137,"h":221.16,"l":220.5,"n":1402,"o":220.52,"t":"2026-10-09T15:30:00Z","v":132288,"vw":220.898291},{"c":221.11,"h":221.25,"l":220.8,"n":1308,"o":221.05,"t":"2026-10-09T15:35:00Z","v":61312,"vw":221.035256},{"c":220.35,"h":221.12,"l":220.31,"n":1356,"o":221.08,"t":"2026-10-09T15:40:00Z","v":66873,"vw":220.604601},{"c":220.84,"h":221.12,"l":220.19,"n":1344,"o":220.435,"t":"2026-10-09T15:45:00Z","v":66674,"vw":220.696076},{"c":220.84,"h":221.2827,"l":220.74,"n":1118,"o":220.93,"t":"2026-10-09T15:50:00Z","v":43466,"vw":221.066806},{"c":220.85,"h":221.12,"l":220.7401,"n":963,"o":220.84,"t":"2026-10-09T15:55:00Z","v":26128,"vw":220.919352},{"c":221.1299,"h":221.1299,"l":220.2761,"n":1268,"o":220.86,"t":"2026-10-09T16:00:00Z","v":51314,"vw":220.53807},{"c":220.615,"h":221.235,"l":220.27,"n":1076,"o":221.13,"t":"2026-10-09T16:05:00Z","v":44971,"vw":220.702516},{"c":220.76,"h":220.76,"l":220.2,"n":963,"o":220.55,"t":"2026-10-09T16:10:00Z","v":39882,"vw":220.484043},{"c":220.66,"h":221.074,"l":220.4901,"n":887,"o":220.71,"t":"2026-10-09T16:15:00Z","v":35993,"vw":220.780259},{"c":220.91,"h":220.9799,"l":220.44,"n":924,"o":220.76,"t":"2026-10-09T16:20:00Z","v":42686,"vw":220.669135},{"c":221.2,"h":221.2,"l":220.73,"n":1086,"o":221,"t":"2026-10-09T16:25:00Z","v":34927,"vw":220.944495},{"c":221.395,"h":221.73,"l":220.99,"n":1203,"o":221.18,"t":"2026-10-09T16:30:00Z","v":50830,"vw":221.414274},{"c":221.38,"h":221.65,"l":221.23,"n":970,"o":221.46,"t":"2026-10-09T16:35:00Z","v":52561,"vw":221.453449},{"c":221.15,"h":221.54,"l":221.01,"n":853,"o":221.38,"t":"2026-10-09T16:40:00Z","v":49680,"vw":221.292629},{"c":221.54,"h":221.79,"l":221,"n":1001,"o":221.2599,"t":"2026-10-09T16:45:00Z","v":33826,"vw":221.453351},{"c":221.55,"h":221.71,"l":221.2501,"n":851,"o":221.54,"t":"2026-10-09T16:50:00Z","v":26901,"vw":221.52617},{"c":221.68,"h":221.7,"l":221,"n":942,"o":221.59,"t":"2026-10-09T16:55:00Z","v":49156,"vw":221.307343},{"c":221.43,"h":221.73,"l":221.3801,"n":877,"o":221.7,"t":"2026-10-09T17:00:00Z","v":49904,"vw":221.574358},{"c":220.88,"h":221.62,"l":220.79,"n":1277,"o":221.42,"t":"2026-10-09T17:05:00Z","v":70695,"vw":221.146442},{"c":220.44,"h":220.94,"l":220.2001,"n":1704,"o":220.855,"t":"2026-10-09T17:10:00Z","v":87176,"vw":220.502539},{"c":220.67,"h":220.9,"l":220.44,"n":811,"o":220.44,"t":"2026-10-09T17:15:00Z","v":39086,"vw":220.643456},{"c":220.61,"h":220.85,"l":220.5,"n":767,"o":220.67,"t":"2026-10-09T17:20:00Z","v":22927,"vw":220.687388},{"c":220.96,"h":221.05,"l":220.605,"n":739,"o":220.69,"t":"2026-10-09T17:25:00Z","v":34358,"vw":220.80211},{"c":220.945,"h":221.33,"l":220.81,"n":946,"o":221.01,"t":"2026-10-09T17:30:00Z","v":41935,"vw":221.046044},{"c":220.71,"h":221.25,"l":220.5919,"n":926,"o":220.87,"t":"2026-10-09T17:35:00Z","v":35760,"vw":220.982655},{"c":221.1,"h":221.22,"l":220.635,"n":747,"o":220.635,"t":"2026-10-09T17:40:00Z","v":39709,"vw":220.958605},{"c":221.26,"h":221.5,"l":220.8001,"n":717,"o":221.18,"t":"2026-10-09T17:45:00Z","v":43585,"vw":221.24811},{"c":221.47,"h":221.6119,"l":221.29,"n":769,"o":221.295,"t":"2026-10-09T17:50:00Z","v":30325,"vw":221.453793},{"c":221.26,"h":221.65,"l":221.2501,"n":1340,"o":221.55,"t":"2026-10-09T17:55:00Z","v":79539,"vw":221.376887},{"c":220.705,"h":221.35,"l":220.68,"n":881,"o":221.25,"t":"2026-10-09T18:00:00Z","v":35089,"vw":220.992253},{"c":221.005,"h":221.005,"l":220.725,"n":953,"o":220.76,"t":"2026-10-09T18:05:00Z","v":35500,"vw":220.864768},{"c":220.77,"h":221.0644,"l":220.7,"n":703,"o":220.96,"t":"2026-10-09T18:10:00Z","v":27069,"vw":220.883233},{"c":220.6,"h":220.84,"l":220.58,"n":763,"o":220.76,"t":"2026-10-09T18:15:00Z","v":38127,"vw":220.690298},{"c":220.72,"h":220.8221,"l":220.4101,"n":1070,"o":220.57,"t":"2026-10-09T18:20:00Z","v":47077,"vw":220.590106},{"c":220.82,"h":220.85,"l":220.65,"n":916,"o":220.73,"t":"2026-10-09T18:25:00Z","v":42113,"vw":220.765139},{"c":220.4,"h":220.88,"l":220.14,"n":1403,"o":220.87,"t":"2026-10-09T18:30:00Z","v":100745,"vw":220.392478},{"c":220.58,"h":220.65,"l":220.3875,"n":724,"o":220.3875,"t":"2026-10-09T18:35:00Z","v":41919,"vw":220.527641},{"c":220.65,"h":220.8084,"l":220.54,"n":548,"o":220.54,"t":"2026-10-09T18:40:00Z","v":19720,"vw":220.650539},{"c":221.41,"h":221.41,"l":220.65,"n":1021,"o":220.65,"t":"2026-10-09T18:45:00Z","v":58250,"vw":221.152238},{"c":221.07,"h":221.77,"l":220.937,"n":981,"o":221.14,"t":"2026-10-09T18:50:00Z","v":40772,"vw":221.4076},{"c":221.03,"h":221.29,"l":221,"n":810,"o":221.105,"t":"2026-10-09T18:55:00Z","v":39770,"vw":221.153879},{"c":220.8,"h":221.08,"l":220.8,"n":867,"o":220.9306,"t":"2026-10-09T19:00:00Z","v":39408,"vw":220.924235},{"c":220.755,"h":220.89,"l":220.6,"n":728,"o":220.81,"t":"2026-10-09T19:05:00Z","v":39075,"vw":220.788382},{"c":221.325,"h":221.45,"l":220.82,"n":1149,"o":220.85,"t":"2026-10-09T19:10:00Z","v":64486,"vw":221.095679},{"c":222.05,"h":222.08,"l":221.26,"n":1382,"o":221.315,"t":"2026-10-09T19:15:00Z","v":89168,"vw":221.640192},{"c":222.395,"h":222.47,"l":222.0302,"n":1262,"o":222.08,"t":"2026-10-09T19:20:00Z","v":91082,"vw":222.301976},{"c":221.695,"h":222.44,"l":221.66,"n":1643,"o":222.38,"t":"2026-10-09T19:25:00Z","v":86708,"vw":222.139968},{"c":221.3589,"h":221.86,"l":221.27,"n":1523,"o":221.75,"t":"2026-10-09T19:30:00Z","v":87500,"vw":221.561432},{"c":220.765,"h":221.31,"l":220.7,"n":1651,"o":221.31,"t":"2026-10-09T19:35:00Z","v":74363,"vw":220.857658},{"c":220.955,"h":221.1699,"l":220.61,"n":1972,"o":220.71,"t":"2026-10-09T19:40:00Z","v":111288,"vw":220.80981},{"c":221.035,"h":221.42,"l":220.96,"n":2225,"o":220.96,"t":"2026-10-09T19:45:00Z","v":121024,"vw":221.143332},{"c":222.02,"h":222.215,"l":221.05,"n":3175,"o":221.12,"t":"2026-10-09T19:50:00Z","v":167791,"vw":221.69496},{"c":221.11,"h":221.93,"l":220.6101,"n":8261,"o":221.82,"t":"2026-10-09T19:55:00Z","v":400884,"vw":221.044813},{"c":221.28,"h":221.36,"l":220.81,"n":263,"o":221.14,"t":"2026-10-09T20:00:00Z","v":1239841,"vw":221.071059},{"c":221.4,"h":221.4895,"l":221.2579,"n":105,"o":221.2956,"t":"2026-10-09T20:05:00Z","v":8082,"vw":221.416048},{"c":221.79,"h":221.79,"l":221.46,"n":75,"o":221.46,"t":"2026-10-09T20:10:00Z","v":3458,"vw":221.563299},{"c":221.64,"h":221.7,"l":221.3824,"n":79,"o":221.3824,"t":"2026-10-09T20:15:00Z","v":2113,"vw":221.563467},{"c":222,"h":222,"l":221.7,"n":66,"o":221.7,"t":"2026-10-09T20:20:00Z","v":2365,"vw":221.807417},{"c":221.58,"h":221.7387,"l":221.5,"n":52,"o":221.7387,"t":"2026-10-09T20:25:00Z","v":2524,"vw":221.592159},{"c":221.6797,"h":221.74,"l":221.5,"n":41,"o":221.6,"t":"2026-10-09T20:30:00Z","v":2594,"vw":221.585181},{"c":221.6299,"h":221.6299,"l":221.6,"n":28,"o":221.6,"t":"2026-10-09T20:35:00Z","v":910,"vw":221.6115},{"c":221.61,"h":221.61,"l":221.5122,"n":38,"o":221.5122,"t":"2026-10-09T20:40:00Z","v":2150,"vw":221.529709},{"c":221.77,"h":221.77,"l":221.6001,"n":37,"o":221.65,"t":"2026-10-09T20:45:00Z","v":2383,"vw":221.662366},{"c":221.78,"h":221.8,"l":221.7,"n":69,"o":221.72,"t":"2026-10-09T20:50:00Z","v":2602,"vw":221.739797},{"c":221.68,"h":221.68,"l":221.5408,"n":50,"o":221.6,"t":"2026-10-09T20:55:00Z","v":3318,"vw":221.653664},{"c":221.7,"h":221.75,"l":221.6,"n":30,"o":221.75,"t":"2026-10-09T21:00:00Z","v":1740,"vw":221.662436},{"c":221.94,"h":221.94,"l":221.5418,"n":48,"o":221.5418,"t":"2026-10-09T21:05:00Z","v":2122,"vw":221.803288},{"c":221.8958,"h":221.8958,"l":221.8958,"n":8,"o":221.8958,"t":"2026-10-09T21:10:00Z","v":252,"vw":221.8958},{"c":221.5682,"h":221.8,"l":221.5682,"n":29,"o":221.8,"t":"2026-10-09T21:15:00Z","v":1246,"vw":221.631465},{"c":221.67,"h":221.69,"l":221.65,"n":49,"o":221.69,"t":"2026-10-09T21:20:00Z","v":1073,"vw":221.670276},{"c":221.61,"h":221.7564,"l":221.5429,"n":52,"o":221.7564,"t":"2026-10-09T21:25:00Z","v":1527,"vw":221.650702},{"c":221.55,"h":221.67,"l":221.5069,"n":48,"o":221.67,"t":"2026-10-09T21:30:00Z","v":1270,"vw":221.532675},{"c":221.5,"h":221.5,"l":221.5,"n":15,"o":221.5,"t":"2026-10-09T21:35:00Z","v":375,"vw":221.5},{"c":221.5,"h":221.63,"l":221.5,"n":44,"o":221.63,"t":"2026-10-09T21:45:00Z","v":1273,"vw":221.534574},{"c":221.5012,"h":221.55,"l":221.5012,"n":27,"o":221.55,"t":"2026-10-09T21:50:00Z","v":621,"vw":221.54024},{"c":221.4421,"h":221.5,"l":221.41,"n":63,"o":221.5,"t":"2026-10-09T21:55:00Z","v":3787,"vw":221.490211},{"c":221.4198,"h":221.45,"l":221.4198,"n":6,"o":221.45,"t":"2026-10-09T22:00:00Z","v":346,"vw":221.439933},{"c":221.45,"h":221.45,"l":221.41,"n":24,"o":221.4438,"t":"2026-10-09T22:05:00Z","v":1036,"vw":221.421114},{"c":221.5,"h":221.5,"l":221.31,"n":22,"o":221.31,"t":"2026-10-09T22:10:00Z","v":1049,"vw":221.476247},{"c":221.42,"h":221.51,"l":221.42,"n":16,"o":221.4479,"t":"2026-10-09T22:15:00Z","v":539,"vw":221.4555},{"c":221.55,"h":221.6,"l":221.4991,"n":12,"o":221.4991,"t":"2026-10-09T22:20:00Z","v":1044,"vw":221.573233},{"c":221.425,"h":221.49,"l":221.425,"n":23,"o":221.49,"t":"2026-10-09T22:25:00Z","v":367,"vw":221.4575},{"c":221.46,"h":221.46,"l":221.46,"n":10,"o":221.46,"t":"2026-10-09T22:35:00Z","v":358,"vw":221.46},{"c":221.47,"h":221.6,"l":221.47,"n":18,"o":221.47,"t":"2026-10-09T22:40:00Z","v":1154,"vw":221.555526},{"c":221.571,"h":221.571,"l":221.57,"n":16,"o":221.57,"t":"2026-10-09T22:50:00Z","v":494,"vw":221.570625},{"c":221.59,"h":221.7,"l":221.59,"n":60,"o":221.7,"t":"2026-10-09T22:55:00Z","v":1472,"vw":221.630287},{"c":221.5,"h":221.5472,"l":221.5,"n":32,"o":221.53,"t":"2026-10-09T23:00:00Z","v":605,"vw":221.530243},{"c":221.55,"h":221.55,"l":221.4517,"n":38,"o":221.4517,"t":"2026-10-09T23:05:00Z","v":1100,"vw":221.508417},{"c":221.4806,"h":221.4806,"l":221.45,"n":27,"o":221.45,"t":"2026-10-09T23:10:00Z","v":900,"vw":221.455065},{"c":221.6,"h":221.6,"l":221.45,"n":53,"o":221.45,"t":"2026-10-09T23:15:00Z","v":1621,"vw":221.579231},{"c":221.45,"h":221.6,"l":221.45,"n":10,"o":221.6,"t":"2026-10-09T23:20:00Z","v":379,"vw":221.503333},{"c":221.47,"h":221.49,"l":221.46,"n":17,"o":221.46,"t":"2026-10-09T23:25:00Z","v":518,"vw":221.473077},{"c":221.48,"h":221.48,"l":221.48,"n":16,"o":221.48,"t":"2026-10-09T23:30:00Z","v":169,"vw":221.48},{"c":221.6,"h":221.6,"l":221.45,"n":25,"o":221.45,"t":"2026-10-09T23:35:00Z","v":1199,"vw":221.57333},{"c":221.45,"h":221.46,"l":221.45,"n":18,"o":221.45,"t":"2026-10-09T23:40:00Z","v":846,"vw":221.451637},{"c":221.3348,"h":221.45,"l":221.31,"n":30,"o":221.45,"t":"2026-10-09T23:45:00Z","v":1147,"vw":221.360194},{"c":221.25,"h":221.3015,"l":221.25,"n":22,"o":221.3015,"t":"2026-10-09T23:50:00Z","v":424,"vw":221.272009},{"c":221.3345,"h":221.4,"l":221.3345,"n":110,"o":221.3662,"t":"2026-10-09T23:55:00Z","v":3782,"vw":221.372275},{"c":222.24,"h":223.81,"l":220.66,"n":2899,"o":222.88,"t":"2026-10-12T08:00:00Z","v":85503,"vw":222.224823},{"c":221.94,"h":223.71,"l":220.7,"n":130,"o":221.4462,"t":"2026-10-12T08:05:00Z","v":3934,"vw":221.673342},{"c":221.2352,"h":221.67,"l":221.2352,"n":73,"o":221.25,"t":"2026-10-12T08:10:00Z","v":2397,"vw":221.432866},{"c":220.64,"h":221.15,"l":220.51,"n":179,"o":221.15,"t":"2026-10-12T08:15:00Z","v":4434,"vw":220.749538},{"c":219.69,"h":220.59,"l":219.57,"n":417,"o":220.5,"t":"2026-10-12T08:20:00Z","v":11920,"vw":220.081084},{"c":219.82,"h":220.04,"l":219.55,"n":141,"o":219.88,"t":"2026-10-12T08:25:00Z","v":3507,"vw":219.778823},{"c":219.7,"h":220.01,"l":219.61,"n":104,"o":219.7,"t":"2026-10-12T08:30:00Z","v":4358,"vw":219.779937},{"c":218.6,"h":219.55,"l":218.3,"n":413,"o":219.55,"t":"2026-10-12T08:35:00Z","v":17407,"vw":218.655138},{"c":218.64,"h":218.86,"l":218.27,"n":107,"o":218.63,"t":"2026-10-12T08:40:00Z","v":4369,"vw":218.626118},{"c":218.6,"h":218.9011,"l":218.6,"n":178,"o":218.74,"t":"2026-10-12T08:45:00Z","v":6758,"vw":218.722586},{"c":218,"h":218.67,"l":217.78,"n":546,"o":218.67,"t":"2026-10-12T08:50:00Z","v":15790,"vw":218.048409},{"c":218.25,"h":218.34,"l":217.88,"n":139,"o":217.99,"t":"2026-10-12T08:55:00Z","v":5338,"vw":218.145337},{"c":218.8,"h":218.85,"l":218.1,"n":191,"o":218.11,"t":"2026-10-12T09:00:00Z","v":12294,"vw":218.468939},{"c":218.79,"h":219.04,"l":218.5,"n":149,"o":218.82,"t":"2026-10-12T09:05:00Z","v":5709,"vw":218.793854},{"c":218.43,"h":218.57,"l":218.18,"n":191,"o":218.57,"t":"2026-10-12T09:10:00Z","v":6223,"vw":218.278661},{"c":218.33,"h":218.42,"l":218.28,"n":107,"o":218.42,"t":"2026-10-12T09:15:00Z","v":4017,"vw":218.315736},{"c":218.13,"h":218.78,"l":218.12,"n":90,"o":218.36,"t":"2026-10-12T09:20:00Z","v":3559,"vw":218.428479},{"c":217.42,"h":218.09,"l":217.2,"n":345,"o":218.09,"t":"2026-10-12T09:25:00Z","v":17630,"vw":217.623847},{"c":217.05,"h":217.25,"l":217.05,"n":69,"o":217.05,"t":"2026-10-12T09:30:00Z","v":4584,"vw":217.189478},{"c":217.6059,"h":217.6059,"l":217.4,"n":96,"o":217.41,"t":"2026-10-12T09:35:00Z","v":3699,"vw":217.475807},{"c":217.72,"h":217.9,"l":217.36,"n":411,"o":217.59,"t":"2026-10-12T09:40:00Z","v":17882,"vw":217.529185},{"c":217.6,"h":217.74,"l":217.42,"n":109,"o":217.74,"t":"2026-10-12T09:45:00Z","v":4424,"vw":217.555566},{"c":217.49,"h":217.63,"l":217.49,"n":32,"o":217.63,"t":"2026-10-12T09:50:00Z","v":1465,"vw":217.573853},{"c":217.44,"h":217.54,"l":217.3,"n":74,"o":217.54,"t":"2026-10-12T09:55:00Z","v":3059,"vw":217.442643},{"c":217.49,"h":217.58,"l":217.4,"n":106,"o":217.5,"t":"2026-10-12T10:00:00Z","v":9921,"vw":217.498277},{"c":217.5,"h":217.77,"l":217.38,"n":102,"o":217.49,"t":"2026-10-12T10:05:00Z","v":20683,"vw":217.60036},{"c":217.44,"h":217.5,"l":217.44,"n":35,"o":217.49,"t":"2026-10-12T10:10:00Z","v":1117,"vw":217.481111},{"c":216.47,"h":217.39,"l":216.47,"n":283,"o":217.36,"t":"2026-10-12T10:15:00Z","v":7953,"vw":217.027727},{"c":217,"h":217,"l":216.47,"n":118,"o":216.47,"t":"2026-10-12T10:20:00Z","v":5009,"vw":216.726631},{"c":217,"h":217.1,"l":217,"n":42,"o":217.0286,"t":"2026-10-12T10:25:00Z","v":2672,"vw":217.017148},{"c":216.8044,"h":217.04,"l":216.8044,"n":71,"o":216.99,"t":"2026-10-12T10:30:00Z","v":2330,"vw":216.929945},{"c":217.51,"h":217.57,"l":217.42,"n":71,"o":217.42,"t":"2026-10-12T10:35:00Z","v":2492,"vw":217.474525},{"c":217.66,"h":217.66,"l":217.57,"n":48,"o":217.57,"t":"2026-10-12T10:40:00Z","v":1607,"vw":217.613289},{"c":217.64,"h":217.88,"l":217.56,"n":181,"o":217.69,"t":"2026-10-12T10:45:00Z","v":5764,"vw":217.72359},{"c":217.45,"h":217.9,"l":217.45,"n":85,"o":217.9,"t":"2026-10-12T10:50:00Z","v":5488,"vw":217.600671},{"c":217.75,"h":217.75,"l":217.6,"n":58,"o":217.6,"t":"2026-10-12T10:55:00Z","v":1786,"vw":217.692105},{"c":216.44,"h":218.5,"l":216.1,"n":691,"o":218.25,"t":"2026-10-12T11:00:00Z","v":17791,"vw":216.87972},{"c":216.05,"h":216.3449,"l":215.4766,"n":456,"o":216.1,"t":"2026-10-12T11:05:00Z","v":24571,"vw":215.85039},{"c":215.98,"h":216.07,"l":215.8,"n":190,"o":215.88,"t":"2026-10-12T11:10:00Z","v":5983,"vw":215.958179},{"c":216.11,"h":216.4,"l":216,"n":170,"o":216.01,"t":"2026-10-12T11:15:00Z","v":6633,"vw":216.172939},{"c":216.0796,"h":216.0796,"l":215.86,"n":131,"o":216,"t":"2026-10-12T11:20:00Z","v":3009,"vw":215.976914},{"c":216.28,"h":216.28,"l":215.75,"n":133,"o":216.2287,"t":"2026-10-12T11:25:00Z","v":4268,"vw":216.022423},{"c":216,"h":216.3,"l":215.55,"n":318,"o":216.1,"t":"2026-10-12T11:30:00Z","v":15897,"vw":215.850349},{"c":214.77,"h":216,"l":214.52,"n":852,"o":215.95,"t":"2026-10-12T11:35:00Z","v":39034,"vw":215.041157},{"c":214.68,"h":215,"l":214.2701,"n":337,"o":214.85,"t":"2026-10-12T11:40:00Z","v":19290,"vw":214.587551},{"c":214.8056,"h":215.11,"l":214.4,"n":270,"o":214.4845,"t":"2026-10-12T11:45:00Z","v":14812,"vw":214.653125},{"c":215.0586,"h":215.2,"l":214.77,"n":252,"o":214.9,"t":"2026-10-12T11:50:00Z","v":11149,"vw":214.960222},{"c":214.33,"h":215.04,"l":214.33,"n":355,"o":215.04,"t":"2026-10-12T11:55:00Z","v":16655,"vw":214.615338},{"c":213.8,"h":214.5,"l":213.3,"n":826,"o":214.36,"t":"2026-10-12T12:00:00Z","v":33619,"vw":213.773169},{"c":214.4519,"h":214.48,"l":213.42,"n":516,"o":213.7,"t":"2026-10-12T12:05:00Z","v":41335,"vw":213.704167},{"c":214.75,"h":215,"l":214.35,"n":244,"o":214.35,"t":"2026-10-12T12:10:00Z","v":6077,"vw":214.699338},{"c":215.1,"h":215.6,"l":214.46,"n":257,"o":214.5,"t":"2026-10-12T12:15:00Z","v":17412,"vw":214.884176},{"c":215.3,"h":215.6,"l":215,"n":234,"o":215.37,"t":"2026-10-12T12:20:00Z","v":16637,"vw":215.308861},{"c":215.3717,"h":215.59,"l":214.88,"n":222,"o":215.03,"t":"2026-10-12T12:25:00Z","v":8503,"vw":215.173662},{"c":215.05,"h":215.28,"l":214.75,"n":238,"o":214.83,"t":"2026-10-12T12:30:00Z","v":7523,"vw":214.948557},{"c":214.8417,"h":215.46,"l":214.72,"n":248,"o":215,"t":"2026-10-12T12:35:00Z","v":7771,"vw":215.121968},{"c":215.5,"h":215.5,"l":214.83,"n":131,"o":214.83,"t":"2026-10-12T12:40:00Z","v":6326,"vw":215.275609},{"c":215.2,"h":215.47,"l":215.0734,"n":209,"o":215.35,"t":"2026-10-12T12:45:00Z","v":9601,"vw":215.273111},{"c":215.6991,"h":215.6991,"l":215.1805,"n":336,"o":215.19,"t":"2026-10-12T12:50:00Z","v":18793,"vw":215.468847},{"c":215.6715,"h":215.74,"l":215.41,"n":290,"o":215.6697,"t":"2026-10-12T12:55:00Z","v":17166,"vw":215.580802},{"c":216.3773,"h":216.3799,"l":215.3907,"n":361,"o":215.3907,"t":"2026-10-12T13:00:00Z","v":18350,"vw":216.079417},{"c":217.3649,"h":217.49,"l":216.38,"n":484,"o":216.38,"t":"2026-10-12T13:05:00Z","v":28096,"vw":216.979792},{"c":217.4,"h":217.6,"l":217.1884,"n":453,"o":217.36,"t":"2026-10-12T13:10:00Z","v":24039,"vw":217.350281},{"c":217.29,"h":217.5,"l":216.99,"n":376,"o":217.42,"t":"2026-10-12T13:15:00Z","v":15418,"vw":217.252203},{"c":217.88,"h":217.88,"l":217.39,"n":360,"o":217.56,"t":"2026-10-12T13:20:00Z","v":19764,"vw":217.50537},{"c":217.39,"h":218,"l":217.195,"n":680,"o":218,"t":"2026-10-12T13:25:00Z","v":27322,"vw":217.522902},{"c":211.56,"h":217.195,"l":210.54,"n":15192,"o":217.195,"t":"2026-10-12T13:30:00Z","v":796980,"vw":213.375818},{"c":214.815,"h":214.89,"l":210.93,"n":6982,"o":211.5087,"t":"2026-10-12T13:35:00Z","v":339092,"vw":212.534263},{"c":213.45,"h":214.9687,"l":212,"n":6294,"o":214.9687,"t":"2026-10-12T13:40:00Z","v":312079,"vw":213.061412},{"c":213,"h":214.152,"l":212.3,"n":4752,"o":213.475,"t":"2026-10-12T13:45:00Z","v":192339,"vw":213.113928},{"c":212,"h":213.18,"l":211.52,"n":5075,"o":213.08,"t":"2026-10-12T13:50:00Z","v":235698,"vw":212.201806},{"c":211.93,"h":212.71,"l":211.56,"n":4110,"o":211.9,"t":"2026-10-12T13:55:00Z","v":217711,"vw":212.078569},{"c":210.7795,"h":212.22,"l":210.7,"n":5903,"o":211.84,"t":"2026-10-12T14:00:00Z","v":300848,"vw":211.198985},{"c":211.4,"h":211.63,"l":210.32,"n":5573,"o":210.81,"t":"2026-10-12T14:05:00Z","v":308776,"vw":211.01796},{"c":212.065,"h":212.29,"l":210.74,"n":4363,"o":211.41,"t":"2026-10-12T14:10:00Z","v":213197,"vw":211.404317},{"c":211.39,"h":212.47,"l":211,"n":3437,"o":212.06,"t":"2026-10-12T14:15:00Z","v":155579,"vw":211.639524},{"c":209.73,"h":211.44,"l":209.5,"n":9868,"o":211.39,"t":"2026-10-12T14:20:00Z","v":431780,"vw":210.18666},{"c":210.675,"h":210.7483,"l":209.32,"n":4730,"o":209.7,"t":"2026-10-12T14:25:00Z","v":190251,"vw":209.947399},{"c":210.54,"h":210.75,"l":209.78,"n":4412,"o":210.705,"t":"2026-10-12T14:30:00Z","v":226899,"vw":210.257126},{"c":210.02,"h":210.75,"l":210.02,"n":2598,"o":210.515,"t":"2026-10-12T14:35:00Z","v":97511,"vw":210.388731},{"c":209.61,"h":210.145,"l":209.15,"n":4470,"o":210.145,"t":"2026-10-12T14:40:00Z","v":252048,"vw":209.507495},{"c":209.76,"h":210.18,"l":209.5,"n":2449,"o":209.62,"t":"2026-10-12T14:45:00Z","v":116771,"vw":209.71628},{"c":210.2084,"h":210.285,"l":209.795,"n":2498,"o":209.795,"t":"2026-10-12T14:50:00Z","v":106944,"vw":210.026831},{"c":210.07,"h":210.39,"l":209.9,"n":2570,"o":210.33,"t":"2026-10-12T14:55:00Z","v":96932,"vw":210.120217},{"c":209.78,"h":210.2591,"l":209.6037,"n":2499,"o":210.07,"t":"2026-10-12T15:00:00Z","v":88955,"vw":209.952464},{"c":209.5,"h":210.1,"l":209.36,"n":2641,"o":209.82,"t":"2026-10-12T15:05:00Z","v":115738,"vw":209.612306},{"c":209.3002,"h":209.75,"l":209.1,"n":2685,"o":209.46,"t":"2026-10-12T15:10:00Z","v":109565,"vw":209.36089},{"c":209.05,"h":209.7999,"l":208.83,"n":4404,"o":209.24,"t":"2026-10-12T15:15:00Z","v":188043,"vw":209.228142},{"c":208.63,"h":209.19,"l":208.55,"n":3481,"o":209.05,"t":"2026-10-12T15:20:00Z","v":159733,"vw":208.85454},{"c":208.36,"h":208.87,"l":208.33,"n":3207,"o":208.58,"t":"2026-10-12T15:25:00Z","v":133832,"vw":208.637665},{"c":208.94,"h":208.98,"l":208.25,"n":2679,"o":208.348,"t":"2026-10-12T15:30:00Z","v":121861,"vw":208.706329},{"c":209.365,"h":209.4382,"l":208.86,"n":2134,"o":208.95,"t":"2026-10-12T15:35:00Z","v":112169,"vw":209.156393},{"c":209.965,"h":210,"l":209.12,"n":3752,"o":209.37,"t":"2026-10-12T15:40:00Z","v":278778,"vw":209.679185},{"c":210.29,"h":210.57,"l":209.81,"n":2655,"o":209.925,"t":"2026-10-12T15:45:00Z","v":130535,"vw":210.119491},{"c":210.395,"h":210.65,"l":210.27,"n":2342,"o":210.27,"t":"2026-10-12T15:50:00Z","v":107486,"vw":210.488823},{"c":210.668,"h":211.1399,"l":210.31,"n":2236,"o":210.4,"t":"2026-10-12T15:55:00Z","v":103033,"vw":210.801014},{"c":211.01,"h":211.2307,"l":210.4,"n":1898,"o":210.62,"t":"2026-10-12T16:00:00Z","v":82123,"vw":210.779495},{"c":210.66,"h":211.4399,"l":210.51,"n":2067,"o":211,"t":"2026-10-12T16:05:00Z","v":90659,"vw":211.10781},{"c":210.445,"h":210.79,"l":210.06,"n":1900,"o":210.66,"t":"2026-10-12T16:10:00Z","v":87956,"vw":210.346066},{"c":210.8,"h":211.07,"l":210.32,"n":1435,"o":210.42,"t":"2026-10-12T16:15:00Z","v":72566,"vw":210.708802},{"c":210.98,"h":211.19,"l":210.735,"n":1957,"o":210.8623,"t":"2026-10-12T16:20:00Z","v":92010,"vw":210.954727},{"c":210.5301,"h":211.035,"l":210.52,"n":1486,"o":210.92,"t":"2026-10-12T16:25:00Z","v":65154,"vw":210.724741},{"c":210.62,"h":210.93,"l":210.5,"n":1412,"o":210.52,"t":"2026-10-12T16:30:00Z","v":74090,"vw":210.724844},{"c":209.99,"h":210.92,"l":209.96,"n":2159,"o":210.54,"t":"2026-10-12T16:35:00Z","v":81113,"vw":210.344487},{"c":209.565,"h":210.06,"l":209.28,"n":2348,"o":209.955,"t":"2026-10-12T16:40:00Z","v":210145,"vw":209.651588},{"c":208.92,"h":209.6,"l":208.91,"n":2483,"o":209.56,"t":"2026-10-12T16:45:00Z","v":87761,"vw":209.253843},{"c":208.435,"h":208.96,"l":208.3,"n":3212,"o":208.94,"t":"2026-10-12T16:50:00Z","v":130666,"vw":208.628661},{"c":207.87,"h":208.43,"l":207.7184,"n":6146,"o":208.43,"t":"2026-10-12T16:55:00Z","v":215143,"vw":207.989523},{"c":208.12,"h":208.37,"l":207.7201,"n":2465,"o":207.86,"t":"2026-10-12T17:00:00Z","v":244541,"vw":208.112901},{"c":208.3998,"h":208.56,"l":208,"n":1848,"o":208.09,"t":"2026-10-12T17:05:00Z","v":72332,"vw":208.286175},{"c":208.25,"h":208.58,"l":208.01,"n":2001,"o":208.35,"t":"2026-10-12T17:10:00Z","v":101882,"vw":208.308742},{"c":208.1293,"h":208.42,"l":207.82,"n":2153,"o":208.25,"t":"2026-10-12T17:15:00Z","v":106975,"vw":207.981204},{"c":208.145,"h":208.4,"l":208.05,"n":1721,"o":208.08,"t":"2026-10-12T17:20:00Z","v":55416,"vw":208.276437},{"c":208.36,"h":208.45,"l":207.93,"n":1714,"o":208.1,"t":"2026-10-12T17:25:00Z","v":79849,"vw":208.101921},{"c":208.53,"h":208.99,"l":208.2297,"n":1728,"o":208.35,"t":"2026-10-12T17:30:00Z","v":111515,"vw":208.54042},{"c":208.49,"h":208.605,"l":208.1201,"n":1438,"o":208.6,"t":"2026-10-12T17:35:00Z","v":65132,"vw":208.375515},{"c":208.38,"h":208.49,"l":208.2,"n":1327,"o":208.395,"t":"2026-10-12T17:40:00Z","v":43599,"vw":208.328515},{"c":207.76,"h":208.43,"l":207.76,"n":2566,"o":208.39,"t":"2026-10-12T17:45:00Z","v":115898,"vw":208.107529},{"c":207.62,"h":207.8365,"l":207.41,"n":2829,"o":207.77,"t":"2026-10-12T17:50:00Z","v":160599,"vw":207.570814},{"c":207.38,"h":207.73,"l":207.33,"n":2233,"o":207.55,"t":"2026-10-12T17:55:00Z","v":99759,"vw":207.501571},{"c":207.145,"h":207.42,"l":207.1,"n":2178,"o":207.365,"t":"2026-10-12T18:00:00Z","v":74140,"vw":207.293999},{"c":207.32,"h":207.56,"l":206.9,"n":3513,"o":207.1001,"t":"2026-10-12T18:05:00Z","v":203821,"vw":207.094145},{"c":207.3423,"h":207.59,"l":207.23,"n":1595,"o":207.4,"t":"2026-10-12T18:10:00Z","v":100458,"vw":207.341205},{"c":207.53,"h":207.72,"l":207.22,"n":1517,"o":207.33,"t":"2026-10-12T18:15:00Z","v":59177,"vw":207.45334},{"c":207.94,"h":208.09,"l":207.51,"n":1569,"o":207.51,"t":"2026-10-12T18:20:00Z","v":81307,"vw":207.838116},{"c":207.945,"h":208.44,"l":207.89,"n":1940,"o":207.98,"t":"2026-10-12T18:25:00Z","v":123110,"vw":208.235528},{"c":207.95,"h":208.09,"l":207.6,"n":1471,"o":207.9375,"t":"2026-10-12T18:30:00Z","v":65339,"vw":207.849386},{"c":207.7,"h":208.03,"l":207.5399,"n":1548,"o":207.925,"t":"2026-10-12T18:35:00Z","v":108557,"vw":207.702911},{"c":207.455,"h":207.81,"l":207.4,"n":1477,"o":207.72,"t":"2026-10-12T18:40:00Z","v":68064,"vw":207.563956},{"c":207.48,"h":207.94,"l":207.41,"n":1534,"o":207.46,"t":"2026-10-12T18:45:00Z","v":90130,"vw":207.610318},{"c":207.451,"h":207.62,"l":206.93,"n":2196,"o":207.51,"t":"2026-10-12T18:50:00Z","v":100883,"vw":207.227733},{"c":207.6,"h":207.8299,"l":207.21,"n":1584,"o":207.57,"t":"2026-10-12T18:55:00Z","v":64368,"vw":207.553265},{"c":208.165,"h":208.3613,"l":207.622,"n":1892,"o":207.622,"t":"2026-10-12T19:00:00Z","v":117120,"vw":208.005664},{"c":207.81,"h":208.25,"l":207.71,"n":1838,"o":208.17,"t":"2026-10-12T19:05:00Z","v":89625,"vw":208.032212},{"c":208.12,"h":208.38,"l":207.72,"n":1395,"o":207.8899,"t":"2026-10-12T19:10:00Z","v":61587,"vw":208.024866},{"c":208.2,"h":208.31,"l":207.6001,"n":1839,"o":208.12,"t":"2026-10-12T19:15:00Z","v":110635,"vw":207.941719},{"c":208.56,"h":208.84,"l":208.08,"n":1932,"o":208.18,"t":"2026-10-12T19:20:00Z","v":102774,"vw":208.454235},{"c":208.57,"h":209.108,"l":208.555,"n":2055,"o":208.65,"t":"2026-10-12T19:25:00Z","v":109520,"vw":208.850701},{"c":209.3998,"h":209.685,"l":208.63,"n":2473,"o":208.63,"t":"2026-10-12T19:30:00Z","v":140056,"vw":209.337169},{"c":209.15,"h":209.57,"l":209.01,"n":1893,"o":209.4,"t":"2026-10-12T19:35:00Z","v":128764,"vw":209.318249},{"c":209.46,"h":209.649,"l":209.1,"n":2215,"o":209.16,"t":"2026-10-12T19:40:00Z","v":122326,"vw":209.345683},{"c":209.535,"h":209.56,"l":209.1345,"n":2259,"o":209.46,"t":"2026-10-12T19:45:00Z","v":225230,"vw":209.387093},{"c":208.18,"h":209.54,"l":207.94,"n":4504,"o":209.54,"t":"2026-10-12T19:50:00Z","v":232781,"vw":208.530754},{"c":210.15,"h":210.26,"l":208.08,"n":9370,"o":208.08,"t":"2026-10-12T19:55:00Z","v":531361,"vw":209.923683},{"c":210.551,"h":211,"l":209.98,"n":493,"o":210.06,"t":"2026-10-12T20:00:00Z","v":1099950,"vw":210.072366},{"c":210.5,"h":210.83,"l":210.18,"n":263,"o":210.54,"t":"2026-10-12T20:05:00Z","v":11337,"vw":210.474346},{"c":210.1,"h":210.3043,"l":210.01,"n":154,"o":210.07,"t":"2026-10-12T20:10:00Z","v":13255,"vw":210.184519},{"c":210.2,"h":210.2,"l":210.2,"n":27,"o":210.2,"t":"2026-10-12T20:15:00Z","v":380,"vw":210.2},{"c":210.27,"h":210.43,"l":210.155,"n":86,"o":210.43,"t":"2026-10-12T20:20:00Z","v":3032,"vw":210.238795},{"c":210.25,"h":210.32,"l":210.06,"n":41,"o":210.06,"t":"2026-10-12T20:25:00Z","v":52708,"vw":210.064558},{"c":210.15,"h":210.193,"l":210.15,"n":53,"o":210.193,"t":"2026-10-12T20:30:00Z","v":1315,"vw":210.157701},{"c":210.06,"h":210.15,"l":210,"n":68,"o":210.15,"t":"2026-10-12T20:35:00Z","v":2524,"vw":210.082357},{"c":210.1,"h":210.17,"l":210.1,"n":45,"o":210.1,"t":"2026-10-12T20:40:00Z","v":1345,"vw":210.141478},{"c":210.39,"h":210.39,"l":210.3,"n":56,"o":210.3,"t":"2026-10-12T20:45:00Z","v":1787,"vw":210.318347},{"c":210.4225,"h":210.5592,"l":210.3,"n":67,"o":210.3,"t":"2026-10-12T20:50:00Z","v":2566,"vw":210.382236},{"c":210.25,"h":210.5525,"l":210.16,"n":59,"o":210.5525,"t":"2026-10-12T20:55:00Z","v":3258,"vw":210.374192},{"c":210.35,"h":210.4042,"l":210.1551,"n":93,"o":210.4042,"t":"2026-10-12T21:00:00Z","v":4734,"vw":210.306957},{"c":210.25,"h":210.39,"l":210.25,"n":34,"o":210.39,"t":"2026-10-12T21:05:00Z","v":914,"vw":210.36318},{"c":210.15,"h":210.35,"l":210.15,"n":26,"o":210.35,"t":"2026-10-12T21:10:00Z","v":835,"vw":210.243023},{"c":209.9,"h":210.15,"l":209.9,"n":225,"o":210.15,"t":"2026-10-12T21:15:00Z","v":3666,"vw":210.064035},{"c":209.8931,"h":210,"l":209.5,"n":68,"o":209.5,"t":"2026-10-12T21:20:00Z","v":2802,"vw":209.751163},{"c":209.9017,"h":210.4,"l":209.9,"n":31,"o":209.91,"t":"2026-10-12T21:25:00Z","v":1336,"vw":210.016403},{"c":209.8,"h":210,"l":209.8,"n":25,"o":209.9999,"t":"2026-10-12T21:30:00Z","v":959,"vw":209.942502},{"c":209.75,"h":210,"l":209.75,"n":55,"o":209.8,"t":"2026-10-12T21:35:00Z","v":1825,"vw":209.871305},{"c":210.1,"h":210.1,"l":209.75,"n":71,"o":209.94,"t":"2026-10-12T21:40:00Z","v":4746,"vw":209.862384},{"c":209.7,"h":209.82,"l":209.57,"n":105,"o":209.82,"t":"2026-10-12T21:45:00Z","v":4026,"vw":209.708856},{"c":209.5001,"h":209.64,"l":209.5,"n":20,"o":209.64,"t":"2026-10-12T21:50:00Z","v":9916,"vw":209.502393},{"c":209.5,"h":209.6222,"l":209.31,"n":71,"o":209.5,"t":"2026-10-12T21:55:00Z","v":4644,"vw":209.495762},{"c":209.8,"h":209.8,"l":209.6,"n":33,"o":209.61,"t":"2026-10-12T22:00:00Z","v":2608,"vw":209.66545},{"c":209.85,"h":210,"l":209.85,"n":41,"o":209.95,"t":"2026-10-12T22:05:00Z","v":5919,"vw":209.99295},{"c":209.89,"h":209.89,"l":209.89,"n":9,"o":209.89,"t":"2026-10-12T22:10:00Z","v":406,"vw":209.89},{"c":210,"h":210,"l":209.8,"n":32,"o":209.8,"t":"2026-10-12T22:15:00Z","v":2256,"vw":209.846701},{"c":210.1,"h":210.1,"l":210.08,"n":26,"o":210.08,"t":"2026-10-12T22:20:00Z","v":1296,"vw":210.083333},{"c":209.8,"h":210,"l":209.8,"n":86,"o":210,"t":"2026-10-12T22:25:00Z","v":2283,"vw":209.854054},{"c":209.55,"h":210,"l":209.5,"n":17,"o":209.5775,"t":"2026-10-12T22:30:00Z","v":894,"vw":209.659289},{"c":209.5035,"h":209.78,"l":209.5035,"n":36,"o":209.78,"t":"2026-10-12T22:35:00Z","v":2027,"vw":209.564206},{"c":209.7,"h":209.7,"l":209.55,"n":31,"o":209.56,"t":"2026-10-12T22:40:00Z","v":1632,"vw":209.572858},{"c":209.5726,"h":209.5726,"l":209.5476,"n":20,"o":209.5476,"t":"2026-10-12T22:45:00Z","v":488,"vw":209.562009},{"c":209,"h":209.51,"l":209,"n":81,"o":209.51,"t":"2026-10-12T22:50:00Z","v":2580,"vw":209.467308},{"c":209.02,"h":209.37,"l":209,"n":97,"o":209.37,"t":"2026-10-12T22:55:00Z","v":4872,"vw":209.111914},{"c":208.7,"h":209,"l":208.6426,"n":102,"o":209,"t":"2026-10-12T23:00:00Z","v":5000,"vw":208.952526},{"c":208.58,"h":208.58,"l":208,"n":88,"o":208.5,"t":"2026-10-12T23:05:00Z","v":3463,"vw":208.24398},{"c":208.5,"h":208.7,"l":208.2,"n":81,"o":208.48,"t":"2026-10-12T23:10:00Z","v":4028,"vw":208.517613},{"c":208.58,"h":208.68,"l":208.26,"n":119,"o":208.52,"t":"2026-10-12T23:15:00Z","v":7855,"vw":208.372516},{"c":208.55,"h":208.55,"l":208.35,"n":23,"o":208.35,"t":"2026-10-12T23:20:00Z","v":2386,"vw":208.363953},{"c":208.0036,"h":208.57,"l":208.0036,"n":74,"o":208.57,"t":"2026-10-12T23:25:00Z","v":2850,"vw":208.153101},{"c":207.48,"h":208.1841,"l":207.44,"n":354,"o":208.03,"t":"2026-10-12T23:30:00Z","v":9639,"vw":207.926284},{"c":207.45,"h":207.87,"l":207.1626,"n":124,"o":207.322,"t":"2026-10-12T23:35:00Z","v":5918,"vw":207.459068},{"c":207.5464,"h":208,"l":207.5464,"n":74,"o":207.85,"t":"2026-10-12T23:40:00Z","v":2583,"vw":207.883751},{"c":207.41,"h":207.83,"l":207.4,"n":146,"o":207.7,"t":"2026-10-12T23:45:00Z","v":5453,"vw":207.576685},{"c":207.48,"h":207.48,"l":207.1,"n":91,"o":207.4,"t":"2026-10-12T23:50:00Z","v":6537,"vw":207.282621},{"c":207.4,"h":207.45,"l":207.1033,"n":185,"o":207.3,"t":"2026-10-12T23:55:00Z","v":12096,"vw":207.242038},{"c":205,"h":207.59,"l":203.5,"n":5652,"o":205,"t":"2026-10-13T08:00:00Z","v":141220,"vw":205.091457},{"c":205.789,"h":205.789,"l":204.67,"n":342,"o":205.4,"t":"2026-10-13T08:05:00Z","v":10868,"vw":205.473475},{"c":205.73,"h":205.83,"l":205.51,"n":88,"o":205.83,"t":"2026-10-13T08:10:00Z","v":3788,"vw":205.710357},{"c":206.33,"h":206.33,"l":205.69,"n":209,"o":205.69,"t":"2026-10-13T08:15:00Z","v":2900,"vw":205.848475},{"c":206.41,"h":206.48,"l":206,"n":36,"o":206,"t":"2026-10-13T08:20:00Z","v":1850,"vw":206.276441},{"c":206.9,"h":206.97,"l":206.36,"n":271,"o":206.36,"t":"2026-10-13T08:25:00Z","v":14424,"vw":206.790581},{"c":207,"h":207,"l":206.99,"n":77,"o":206.99,"t":"2026-10-13T08:30:00Z","v":2058,"vw":206.995338},{"c":207.01,"h":207.24,"l":206.41,"n":104,"o":206.41,"t":"2026-10-13T08:35:00Z","v":3469,"vw":206.914224},{"c":207.55,"h":207.57,"l":206.94,"n":228,"o":206.94,"t":"2026-10-13T08:40:00Z","v":9173,"vw":207.412443},{"c":207.3211,"h":207.5858,"l":207.28,"n":114,"o":207.5858,"t":"2026-10-13T08:45:00Z","v":3984,"vw":207.468686},{"c":207.01,"h":207.53,"l":206.847,"n":133,"o":207.53,"t":"2026-10-13T08:50:00Z","v":3075,"vw":207.216869},{"c":206.67,"h":207.01,"l":206.5,"n":157,"o":207.01,"t":"2026-10-13T08:55:00Z","v":6472,"vw":206.59714},{"c":206.63,"h":206.63,"l":206.3,"n":95,"o":206.5,"t":"2026-10-13T09:00:00Z","v":1745,"vw":206.509171},{"c":206.98,"h":206.98,"l":206.1,"n":129,"o":206.1,"t":"2026-10-13T09:05:00Z","v":4858,"vw":206.51375},{"c":206.68,"h":207,"l":206.51,"n":46,"o":206.97,"t":"2026-10-13T09:10:00Z","v":2695,"vw":206.667264},{"c":206.94,"h":206.94,"l":206.18,"n":82,"o":206.66,"t":"2026-10-13T09:15:00Z","v":2668,"vw":206.495699},{"c":205.7,"h":205.7,"l":205.7,"n":14,"o":205.7,"t":"2026-10-13T09:20:00Z","v":338,"vw":205.7},{"c":206.48,"h":206.48,"l":206.2,"n":31,"o":206.2,"t":"2026-10-13T09:25:00Z","v":1193,"vw":206.296032},{"c":206.18,"h":206.3991,"l":206.18,"n":71,"o":206.26,"t":"2026-10-13T09:30:00Z","v":1715,"vw":206.245307},{"c":206.29,"h":206.29,"l":206,"n":174,"o":206,"t":"2026-10-13T09:35:00Z","v":4173,"vw":206.172558},{"c":205.55,"h":206.42,"l":205.55,"n":154,"o":206.31,"t":"2026-10-13T09:40:00Z","v":6498,"vw":205.787481},{"c":205.34,"h":205.57,"l":205,"n":187,"o":205.32,"t":"2026-10-13T09:45:00Z","v":4919,"vw":205.174346},{"c":205.25,"h":205.6,"l":205.25,"n":103,"o":205.31,"t":"2026-10-13T09:50:00Z","v":11771,"vw":205.272645},{"c":205.5,"h":205.5,"l":205.5,"n":13,"o":205.5,"t":"2026-10-13T10:05:00Z","v":515,"vw":205.5},{"c":205.27,"h":205.27,"l":205.27,"n":7,"o":205.27,"t":"2026-10-13T10:10:00Z","v":232,"vw":205.27},{"c":205.5,"h":205.5,"l":205.2,"n":37,"o":205.49,"t":"2026-10-13T10:15:00Z","v":2343,"vw":205.325652},{"c":205.65,"h":205.65,"l":205.5,"n":26,"o":205.5,"t":"2026-10-13T10:20:00Z","v":542,"vw":205.6125},{"c":205.22,"h":205.31,"l":205.22,"n":37,"o":205.31,"t":"2026-10-13T10:25:00Z","v":688,"vw":205.28},{"c":205.53,"h":205.53,"l":205.2,"n":58,"o":205.2,"t":"2026-10-13T10:30:00Z","v":2127,"vw":205.285462},{"c":205.01,"h":205.47,"l":205.01,"n":71,"o":205.47,"t":"2026-10-13T10:35:00Z","v":2255,"vw":205.119011},{"c":204.564,"h":205.0192,"l":204.564,"n":205,"o":205,"t":"2026-10-13T10:40:00Z","v":7037,"vw":204.932368},{"c":204.52,"h":205,"l":204.52,"n":48,"o":204.73,"t":"2026-10-13T10:45:00Z","v":1657,"vw":204.693345},{"c":204.63,"h":205.0532,"l":204.59,"n":66,"o":204.81,"t":"2026-10-13T10:50:00Z","v":10874,"vw":204.630027},{"c":204.52,"h":204.52,"l":204.5,"n":51,"o":204.52,"t":"2026-10-13T10:55:00Z","v":820,"vw":204.513333},{"c":203.4,"h":204.79,"l":203.27,"n":793,"o":204.51,"t":"2026-10-13T11:00:00Z","v":21827,"vw":203.982918},{"c":203.52,"h":203.8,"l":203.2,"n":228,"o":203.4,"t":"2026-10-13T11:05:00Z","v":16596,"vw":203.519612},{"c":203.55,"h":203.7961,"l":203.39,"n":249,"o":203.66,"t":"2026-10-13T11:10:00Z","v":9622,"vw":203.601383},{"c":202.72,"h":203.7958,"l":202.69,"n":677,"o":203.37,"t":"2026-10-13T11:15:00Z","v":21815,"vw":203.103976},{"c":203.07,"h":203.36,"l":202.6,"n":332,"o":202.72,"t":"2026-10-13T11:20:00Z","v":15399,"vw":203.057759},{"c":203.8966,"h":203.8966,"l":203.1,"n":249,"o":203.29,"t":"2026-10-13T11:25:00Z","v":17294,"vw":203.562433},{"c":203.75,"h":203.99,"l":203.5,"n":203,"o":203.74,"t":"2026-10-13T11:30:00Z","v":13990,"vw":203.741188},{"c":204.2437,"h":204.2437,"l":203.52,"n":158,"o":203.52,"t":"2026-10-13T11:35:00Z","v":5454,"vw":203.860926},{"c":203.6,"h":204.24,"l":203.5036,"n":128,"o":204.24,"t":"2026-10-13T11:40:00Z","v":9489,"vw":203.659875},{"c":204.29,"h":204.49,"l":203.7012,"n":157,"o":204,"t":"2026-10-13T11:45:00Z","v":5253,"vw":204.128666},{"c":203.95,"h":204.0693,"l":203.85,"n":134,"o":204.0693,"t":"2026-10-13T11:50:00Z","v":3513,"vw":203.991314},{"c":203.639,"h":204.0451,"l":203.2,"n":240,"o":204.0451,"t":"2026-10-13T11:55:00Z","v":8048,"vw":203.51119},{"c":202.77,"h":203.1,"l":202.25,"n":641,"o":203.1,"t":"2026-10-13T12:00:00Z","v":18545,"vw":202.694159},{"c":203,"h":203.58,"l":202.56,"n":296,"o":203.14,"t":"2026-10-13T12:05:00Z","v":15696,"vw":203.125699},{"c":203.08,"h":203.2,"l":202.6,"n":286,"o":203,"t":"2026-10-13T12:10:00Z","v":15836,"vw":202.971934},{"c":202.532,"h":203.72,"l":202.532,"n":407,"o":203.01,"t":"2026-10-13T12:15:00Z","v":25874,"vw":203.160669},{"c":202.6,"h":202.88,"l":202.5,"n":365,"o":202.5,"t":"2026-10-13T12:20:00Z","v":20535,"vw":202.57458},{"c":203,"h":203.36,"l":201.98,"n":919,"o":202.82,"t":"2026-10-13T12:25:00Z","v":25115,"vw":202.586653},{"c":202.25,"h":202.95,"l":202,"n":401,"o":202.63,"t":"2026-10-13T12:30:00Z","v":19799,"vw":202.24338},{"c":202,"h":202.77,"l":202,"n":493,"o":202.5,"t":"2026-10-13T12:35:00Z","v":15069,"vw":202.215256},{"c":201.7,"h":202.5,"l":201.61,"n":746,"o":202.5,"t":"2026-10-13T12:40:00Z","v":39557,"vw":201.994233},{"c":202.06,"h":202.06,"l":200.77,"n":1386,"o":201.77,"t":"2026-10-13T12:45:00Z","v":64633,"vw":201.167349},{"c":202,"h":202.3,"l":201.3,"n":425,"o":202,"t":"2026-10-13T12:50:00Z","v":16374,"vw":201.975342},{"c":201.85,"h":202.3982,"l":201.26,"n":482,"o":202.045,"t":"2026-10-13T12:55:00Z","v":17234,"vw":201.784022},{"c":201.47,"h":202.25,"l":201.47,"n":572,"o":202.04,"t":"2026-10-13T13:00:00Z","v":37135,"vw":201.859503},{"c":202.5,"h":202.5,"l":201.2975,"n":603,"o":201.52,"t":"2026-10-13T13:05:00Z","v":29249,"vw":201.624997},{"c":202,"h":202.7396,"l":202,"n":384,"o":202.45,"t":"2026-10-13T13:10:00Z","v":10879,"vw":202.21975},{"c":201.6001,"h":202.19,"l":201.52,"n":334,"o":202,"t":"2026-10-13T13:15:00Z","v":7000,"vw":201.907006},{"c":201.6794,"h":202,"l":201.6,"n":365,"o":201.8,"t":"2026-10-13T13:20:00Z","v":123780,"vw":201.728794},{"c":200.91,"h":201.53,"l":200.6,"n":1371,"o":201.5,"t":"2026-10-13T13:25:00Z","v":58915,"vw":200.95107},{"c":200.245,"h":201.72,"l":199.16,"n":23219,"o":200.99,"t":"2026-10-13T13:30:00Z","v":1112506,"vw":200.519511},{"c":199.4477,"h":200.245,"l":198.2159,"n":14214,"o":200.12,"t":"2026-10-13T13:35:00Z","v":760313,"vw":199.176149},{"c":200.15,"h":201.88,"l":199.3,"n":12270,"o":199.3522,"t":"2026-10-13T13:40:00Z","v":776009,"vw":200.672489},{"c":200.975,"h":201.15,"l":200,"n":7747,"o":200.06,"t":"2026-10-13T13:45:00Z","v":587758,"vw":200.578506},{"c":199.925,"h":201.05,"l":198.8,"n":7980,"o":201.02,"t":"2026-10-13T13:50:00Z","v":391063,"vw":199.747267},{"c":198.73,"h":200.16,"l":197.6,"n":11899,"o":199.925,"t":"2026-10-13T13:55:00Z","v":718559,"vw":198.730338},{"c":199.375,"h":199.5,"l":198.45,"n":7562,"o":198.89,"t":"2026-10-13T14:00:00Z","v":347822,"vw":198.913605},{"c":200.48,"h":200.97,"l":198.91,"n":6508,"o":199.37,"t":"2026-10-13T14:05:00Z","v":376058,"vw":200.135483},{"c":202.33,"h":202.6207,"l":200.37,"n":7425,"o":200.54,"t":"2026-10-13T14:10:00Z","v":416356,"vw":201.703915},{"c":202.285,"h":203.6,"l":202.0016,"n":5751,"o":202.2951,"t":"2026-10-13T14:15:00Z","v":286125,"vw":202.810099},{"c":202.9433,"h":203,"l":201.65,"n":4110,"o":202.285,"t":"2026-10-13T14:20:00Z","v":302352,"vw":202.455245},{"c":201.81,"h":203,"l":201.748,"n":3462,"o":202.94,"t":"2026-10-13T14:25:00Z","v":149649,"vw":202.291765},{"c":201.95,"h":202.3999,"l":201.11,"n":4674,"o":201.77,"t":"2026-10-13T14:30:00Z","v":256855,"vw":201.650664},{"c":202.19,"h":202.45,"l":201.58,"n":3558,"o":201.9,"t":"2026-10-13T14:35:00Z","v":144745,"vw":202.023891},{"c":202.67,"h":203.2525,"l":201.97,"n":3018,"o":202.18,"t":"2026-10-13T14:40:00Z","v":160415,"vw":202.696039},{"c":202.1,"h":202.696,"l":201.924,"n":2496,"o":202.6,"t":"2026-10-13T14:45:00Z","v":130107,"vw":202.340749},{"c":200.8,"h":202.34,"l":200.69,"n":4196,"o":202.1025,"t":"2026-10-13T14:50:00Z","v":613165,"vw":201.287513},{"c":201.335,"h":201.74,"l":200.8,"n":2534,"o":200.8,"t":"2026-10-13T14:55:00Z","v":252869,"vw":201.322155},{"c":201.82,"h":202.1084,"l":201.24,"n":1999,"o":201.335,"t":"2026-10-13T15:00:00Z","v":149585,"vw":201.54794},{"c":201.615,"h":201.89,"l":201.111,"n":1963,"o":201.77,"t":"2026-10-13T15:05:00Z","v":64610,"vw":201.542685},{"c":202.38,"h":202.6599,"l":201.62,"n":2182,"o":201.63,"t":"2026-10-13T15:10:00Z","v":103722,"vw":202.156144},{"c":202.25,"h":202.94,"l":202.0723,"n":2186,"o":202.33,"t":"2026-10-13T15:15:00Z","v":115241,"vw":202.445259},{"c":201.94,"h":202.4262,"l":201.82,"n":2007,"o":202.285,"t":"2026-10-13T15:20:00Z","v":83923,"vw":202.13403},{"c":202.04,"h":202.13,"l":201.72,"n":2058,"o":201.87,"t":"2026-10-13T15:25:00Z","v":94739,"vw":201.937795},{"c":201.885,"h":202.52,"l":201.86,"n":2173,"o":202.045,"t":"2026-10-13T15:30:00Z","v":194490,"vw":202.18495},{"c":201.35,"h":202.04,"l":201.22,"n":2052,"o":201.925,"t":"2026-10-13T15:35:00Z","v":103824,"vw":201.651187},{"c":201.73,"h":201.79,"l":201.3,"n":1513,"o":201.355,"t":"2026-10-13T15:40:00Z","v":61932,"vw":201.5117},{"c":201.92,"h":202.13,"l":201.36,"n":1388,"o":201.62,"t":"2026-10-13T15:45:00Z","v":60675,"vw":201.806888},{"c":202.8,"h":203,"l":201.92,"n":1927,"o":202,"t":"2026-10-13T15:50:00Z","v":90271,"vw":202.315911},{"c":203.3,"h":203.7399,"l":202.595,"n":2276,"o":202.72,"t":"2026-10-13T15:55:00Z","v":132732,"vw":203.291881},{"c":204.2875,"h":204.48,"l":203.11,"n":2682,"o":203.2951,"t":"2026-10-13T16:00:00Z","v":151337,"vw":203.916216},{"c":205.14,"h":205.25,"l":204.06,"n":2882,"o":204.315,"t":"2026-10-13T16:05:00Z","v":190196,"vw":204.642312},{"c":205.66,"h":206.1,"l":205.0865,"n":2685,"o":205.14,"t":"2026-10-13T16:10:00Z","v":164507,"vw":205.610673},{"c":205.675,"h":206.22,"l":205.4123,"n":3052,"o":205.68,"t":"2026-10-13T16:15:00Z","v":210553,"vw":205.922499},{"c":205.85,"h":206.16,"l":205.27,"n":2586,"o":205.8,"t":"2026-10-13T16:20:00Z","v":122808,"vw":205.70371},{"c":206.395,"h":206.42,"l":205.68,"n":2222,"o":205.86,"t":"2026-10-13T16:25:00Z","v":108204,"vw":206.029266},{"c":206.675,"h":207.31,"l":206.315,"n":3623,"o":206.38,"t":"2026-10-13T16:30:00Z","v":211618,"vw":206.812078},{"c":206.595,"h":207.27,"l":206.05,"n":2901,"o":206.675,"t":"2026-10-13T16:35:00Z","v":183498,"vw":206.658211},{"c":206.3114,"h":206.6733,"l":206.18,"n":1660,"o":206.51,"t":"2026-10-13T16:40:00Z","v":100222,"vw":206.391946},{"c":207.13,"h":207.6,"l":206.44,"n":2564,"o":206.46,"t":"2026-10-13T16:45:00Z","v":150932,"vw":207.142105},{"c":206.68,"h":207.2799,"l":206.67,"n":1533,"o":207.13,"t":"2026-10-13T16:50:00Z","v":78737,"vw":207.047086},{"c":205.7651,"h":206.9499,"l":205.7301,"n":1987,"o":206.72,"t":"2026-10-13T16:55:00Z","v":83534,"vw":206.391685},{"c":205.56,"h":206.06,"l":205,"n":2290,"o":205.7999,"t":"2026-10-13T17:00:00Z","v":114139,"vw":205.423781},{"c":205.77,"h":206,"l":205.5029,"n":1344,"o":205.6,"t":"2026-10-13T17:05:00Z","v":60923,"vw":205.779488},{"c":206.025,"h":206.0831,"l":205.41,"n":1143,"o":205.77,"t":"2026-10-13T17:10:00Z","v":60191,"vw":205.704271},{"c":206.29,"h":206.96,"l":206.0428,"n":1941,"o":206.1165,"t":"2026-10-13T17:15:00Z","v":95727,"vw":206.502179},{"c":205.8,"h":206.58,"l":205.68,"n":1326,"o":206.255,"t":"2026-10-13T17:20:00Z","v":80857,"vw":206.116746},{"c":205.31,"h":205.88,"l":205.07,"n":1480,"o":205.77,"t":"2026-10-13T17:25:00Z","v":88185,"vw":205.42646},{"c":205.32,"h":205.56,"l":205.03,"n":1259,"o":205.24,"t":"2026-10-13T17:30:00Z","v":63573,"vw":205.310461},{"c":206.17,"h":206.17,"l":205.255,"n":1398,"o":205.302,"t":"2026-10-13T17:35:00Z","v":71859,"vw":205.707924},{"c":206.175,"h":206.25,"l":205.95,"n":1460,"o":206.16,"t":"2026-10-13T17:40:00Z","v":51742,"vw":206.083628},{"c":206.44,"h":206.7,"l":205.61,"n":1571,"o":206.18,"t":"2026-10-13T17:45:00Z","v":84918,"vw":206.167265},{"c":205.555,"h":206.5499,"l":205,"n":1617,"o":206.4,"t":"2026-10-13T17:50:00Z","v":61847,"vw":205.61012},{"c":206.13,"h":206.13,"l":205.45,"n":1281,"o":205.46,"t":"2026-10-13T17:55:00Z","v":36218,"vw":205.681173},{"c":206.265,"h":206.5272,"l":205.87,"n":1135,"o":206.2016,"t":"2026-10-13T18:00:00Z","v":58989,"vw":206.266522},{"c":206.8,"h":207.39,"l":206.1701,"n":1890,"o":206.18,"t":"2026-10-13T18:05:00Z","v":105312,"vw":206.882005},{"c":206.83,"h":207.2,"l":206.55,"n":1229,"o":206.95,"t":"2026-10-13T18:10:00Z","v":53266,"vw":206.920428},{"c":206.4305,"h":206.89,"l":206.4305,"n":1155,"o":206.825,"t":"2026-10-13T18:15:00Z","v":56223,"vw":206.644359},{"c":207.13,"h":207.4895,"l":206.66,"n":1131,"o":206.66,"t":"2026-10-13T18:20:00Z","v":58883,"vw":207.027682},{"c":207.12,"h":207.76,"l":206.95,"n":1525,"o":207.07,"t":"2026-10-13T18:25:00Z","v":99655,"vw":207.393296},{"c":206.86,"h":207.25,"l":206.75,"n":1191,"o":207.1,"t":"2026-10-13T18:30:00Z","v":43368,"vw":206.995723},{"c":206.48,"h":206.91,"l":206.4,"n":1163,"o":206.71,"t":"2026-10-13T18:35:00Z","v":53546,"vw":206.581897},{"c":206.47,"h":206.8,"l":206.44,"n":1063,"o":206.51,"t":"2026-10-13T18:40:00Z","v":53902,"vw":206.562209},{"c":206.415,"h":206.61,"l":206.31,"n":1099,"o":206.42,"t":"2026-10-13T18:45:00Z","v":37601,"vw":206.440604},{"c":206.81,"h":206.89,"l":206.415,"n":935,"o":206.415,"t":"2026-10-13T18:50:00Z","v":44150,"vw":206.72569},{"c":206.75,"h":206.98,"l":206.5419,"n":1077,"o":206.84,"t":"2026-10-13T18:55:00Z","v":45842,"vw":206.774196},{"c":206.09,"h":206.98,"l":206.0101,"n":1148,"o":206.745,"t":"2026-10-13T19:00:00Z","v":40749,"vw":206.472636},{"c":206.21,"h":206.7,"l":206.0799,"n":1237,"o":206.08,"t":"2026-10-13T19:05:00Z","v":59187,"vw":206.389864},{"c":206.375,"h":206.8799,"l":206.07,"n":1376,"o":206.24,"t":"2026-10-13T19:10:00Z","v":89254,"vw":206.408136},{"c":206.82,"h":206.82,"l":206.14,"n":1207,"o":206.39,"t":"2026-10-13T19:15:00Z","v":73017,"vw":206.455008},{"c":207.42,"h":207.47,"l":206.55,"n":1562,"o":206.8,"t":"2026-10-13T19:20:00Z","v":97992,"vw":207.021496},{"c":207.3,"h":207.9198,"l":207.2,"n":1823,"o":207.43,"t":"2026-10-13T19:25:00Z","v":106774,"vw":207.547186},{"c":207.235,"h":207.835,"l":207.13,"n":1700,"o":207.355,"t":"2026-10-13T19:30:00Z","v":82975,"vw":207.438852},{"c":206.9081,"h":207.3,"l":206.61,"n":1712,"o":207.22,"t":"2026-10-13T19:35:00Z","v":83191,"vw":206.927485},{"c":206.7574,"h":207.3259,"l":206.72,"n":2171,"o":206.91,"t":"2026-10-13T19:40:00Z","v":102375,"vw":207.056637},{"c":206.9299,"h":207.09,"l":206.64,"n":2111,"o":206.88,"t":"2026-10-13T19:45:00Z","v":121479,"vw":206.896218},{"c":207.095,"h":207.37,"l":206.55,"n":3597,"o":206.93,"t":"2026-10-13T19:50:00Z","v":573260,"vw":206.936091},{"c":206.97,"h":207.29,"l":206.67,"n":8937,"o":206.88,"t":"2026-10-13T19:55:00Z","v":835026,"vw":206.983963},{"c":207.28,"h":207.35,"l":206.6,"n":369,"o":206.86,"t":"2026-10-13T20:00:00Z","v":1704522,"vw":206.862613},{"c":208,"h":208,"l":207.1,"n":345,"o":207.45,"t":"2026-10-13T20:05:00Z","v":21451,"vw":207.751303},{"c":208.25,"h":208.46,"l":208,"n":327,"o":208.1,"t":"2026-10-13T20:10:00Z","v":17602,"vw":208.172877},{"c":207.8491,"h":208.3766,"l":207.4516,"n":244,"o":208.256,"t":"2026-10-13T20:15:00Z","v":11585,"vw":208.098828},{"c":207.75,"h":208,"l":207.5,"n":181,"o":208,"t":"2026-10-13T20:20:00Z","v":5043,"vw":207.745453},{"c":207.89,"h":207.9,"l":206.86,"n":153,"o":207.9,"t":"2026-10-13T20:25:00Z","v":80114,"vw":206.87742},{"c":208.05,"h":208.05,"l":207.8801,"n":45,"o":207.8801,"t":"2026-10-13T20:30:00Z","v":1690,"vw":207.987086},{"c":206.86,"h":207.8,"l":206.86,"n":41,"o":207.8,"t":"2026-10-13T20:35:00Z","v":1122,"vw":207.46535},{"c":208.05,"h":208.05,"l":207.97,"n":82,"o":207.99,"t":"2026-10-13T20:40:00Z","v":3695,"vw":208.038274},{"c":208,"h":208.1911,"l":208,"n":60,"o":208.1,"t":"2026-10-13T20:45:00Z","v":1684,"vw":208.103373},{"c":207.66,"h":208.17,"l":207.66,"n":161,"o":208.13,"t":"2026-10-13T20:50:00Z","v":3615,"vw":207.874247},{"c":207.75,"h":207.75,"l":207.5259,"n":100,"o":207.75,"t":"2026-10-13T20:55:00Z","v":4220,"vw":207.673783},{"c":207.75,"h":207.75,"l":207.5,"n":50,"o":207.5,"t":"2026-10-13T21:00:00Z","v":1580,"vw":207.665009},{"c":207.55,"h":207.75,"l":207.55,"n":70,"o":207.59,"t":"2026-10-13T21:05:00Z","v":3395,"vw":207.654158},{"c":207.7368,"h":207.8016,"l":207.13,"n":57,"o":207.5597,"t":"2026-10-13T21:10:00Z","v":3828,"vw":207.386792},{"c":207.78,"h":207.84,"l":207.6342,"n":31,"o":207.84,"t":"2026-10-13T21:15:00Z","v":1322,"vw":207.800301},{"c":207.8,"h":207.9,"l":207.77,"n":46,"o":207.7993,"t":"2026-10-13T21:20:00Z","v":3780,"vw":207.833047},{"c":208.031,"h":208.031,"l":207.85,"n":49,"o":207.85,"t":"2026-10-13T21:25:00Z","v":5125,"vw":207.974976},{"c":208.38,"h":208.38,"l":208,"n":84,"o":208.19,"t":"2026-10-13T21:30:00Z","v":9156,"vw":208.244892},{"c":208.3,"h":208.46,"l":208.3,"n":56,"o":208.46,"t":"2026-10-13T21:35:00Z","v":1830,"vw":208.358764},{"c":208.3,"h":208.31,"l":208.3,"n":48,"o":208.31,"t":"2026-10-13T21:40:00Z","v":1374,"vw":208.305374},{"c":208.5,"h":208.5,"l":208.22,"n":45,"o":208.24,"t":"2026-10-13T21:45:00Z","v":2172,"vw":208.376744},{"c":209.1,"h":209.1,"l":208.48,"n":200,"o":208.48,"t":"2026-10-13T21:50:00Z","v":7303,"vw":208.626146},{"c":209.6,"h":209.75,"l":209.169,"n":214,"o":209.18,"t":"2026-10-13T21:55:00Z","v":10238,"vw":209.404402},{"c":209.3,"h":209.7,"l":208.9423,"n":128,"o":209.31,"t":"2026-10-13T22:00:00Z","v":5957,"vw":209.189638},{"c":208.8,"h":209.2,"l":208.4255,"n":39,"o":209.2,"t":"2026-10-13T22:05:00Z","v":1270,"vw":208.881819},{"c":208.5,"h":209,"l":208.25,"n":35,"o":208.75,"t":"2026-10-13T22:10:00Z","v":1365,"vw":208.76282},{"c":209,"h":209.2,"l":208.88,"n":94,"o":208.88,"t":"2026-10-13T22:15:00Z","v":4130,"vw":208.974347},{"c":209.3,"h":209.5,"l":209,"n":130,"o":209,"t":"2026-10-13T22:20:00Z","v":5382,"vw":209.317814},{"c":209.2238,"h":209.4,"l":209,"n":120,"o":209.2449,"t":"2026-10-13T22:25:00Z","v":4346,"vw":209.278874},{"c":209.1771,"h":209.4,"l":209.0597,"n":97,"o":209.3884,"t":"2026-10-13T22:30:00Z","v":5893,"vw":209.301808},{"c":209.5,"h":209.5,"l":209,"n":94,"o":209,"t":"2026-10-13T22:35:00Z","v":2982,"vw":209.14105},{"c":209.5,"h":209.55,"l":209.35,"n":75,"o":209.5,"t":"2026-10-13T22:40:00Z","v":4420,"vw":209.489331},{"c":209.65,"h":209.65,"l":209.5,"n":34,"o":209.57,"t":"2026-10-13T22:45:00Z","v":1124,"vw":209.573215},{"c":209.9,"h":209.9,"l":209.4498,"n":181,"o":209.4498,"t":"2026-10-13T22:50:00Z","v":6367,"vw":209.744714},{"c":209.99,"h":209.99,"l":209.89,"n":170,"o":209.89,"t":"2026-10-13T22:55:00Z","v":6404,"vw":209.941522},{"c":209.4,"h":209.99,"l":209.1429,"n":236,"o":209.98,"t":"2026-10-13T23:00:00Z","v":12912,"vw":209.795757},{"c":209.2839,"h":209.39,"l":209,"n":55,"o":209.3,"t":"2026-10-13T23:05:00Z","v":2098,"vw":209.236335},{"c":209.06,"h":209.5,"l":209.06,"n":92,"o":209.3848,"t":"2026-10-13T23:10:00Z","v":3570,"vw":209.204533},{"c":209.29,"h":209.29,"l":209.11,"n":56,"o":209.12,"t":"2026-10-13T23:15:00Z","v":2800,"vw":209.179339},{"c":209.1,"h":209.18,"l":208.8538,"n":127,"o":209.03,"t":"2026-10-13T23:20:00Z","v":3074,"vw":209.042098},{"c":208.9625,"h":209.1099,"l":208.9,"n":43,"o":209.03,"t":"2026-10-13T23:25:00Z","v":7008,"vw":209.011001},{"c":208.9859,"h":209,"l":208.562,"n":93,"o":208.9465,"t":"2026-10-13T23:30:00Z","v":4395,"vw":208.888365},{"c":209.3,"h":209.3,"l":208.88,"n":62,"o":208.88,"t":"2026-10-13T23:35:00Z","v":5573,"vw":209.194262},{"c":209,"h":209.43,"l":209,"n":27,"o":209.2,"t":"2026-10-13T23:40:00Z","v":1007,"vw":209.150667},{"c":209.45,"h":209.45,"l":208.86,"n":66,"o":208.86,"t":"2026-10-13T23:45:00Z","v":1907,"vw":209.223602},{"c":209.25,"h":209.36,"l":209.25,"n":86,"o":209.25,"t":"2026-10-13T23:50:00Z","v":2757,"vw":209.296887},{"c":208.8,"h":209.18,"l":208.8,"n":67,"o":209.18,"t":"2026-10-13T23:55:00Z","v":3147,"vw":208.907958},{"c":206.74,"h":210.6,"l":205,"n":4565,"o":208.88,"t":"2026-10-14T08:00:00Z","v":125723,"vw":207.242142},{"c":208.1,"h":210.08,"l":206.57,"n":183,"o":206.57,"t":"2026-10-14T08:05:00Z","v":6219,"vw":207.189257},{"c":207.99,"h":207.99,"l":207.7,"n":84,"o":207.87,"t":"2026-10-14T08:10:00Z","v":3679,"vw":207.872616},{"c":207.9,"h":208.6197,"l":207.9,"n":97,"o":207.99,"t":"2026-10-14T08:15:00Z","v":3210,"vw":208.042989},{"c":207.35,"h":208.09,"l":207.35,"n":72,"o":208,"t":"2026-10-14T08:20:00Z","v":7348,"vw":207.817868},{"c":207.38,"h":207.5,"l":207.25,"n":87,"o":207.45,"t":"2026-10-14T08:25:00Z","v":5802,"vw":207.464245},{"c":206.97,"h":207.05,"l":206.64,"n":106,"o":207.05,"t":"2026-10-14T08:30:00Z","v":4713,"vw":206.955294},{"c":205.75,"h":207.3782,"l":205.75,"n":170,"o":206.94,"t":"2026-10-14T08:35:00Z","v":4872,"vw":206.38822},{"c":205.18,"h":206.15,"l":205,"n":121,"o":206.13,"t":"2026-10-14T08:40:00Z","v":5140,"vw":205.294052},{"c":205.65,"h":205.65,"l":205.13,"n":38,"o":205.19,"t":"2026-10-14T08:45:00Z","v":1028,"vw":205.283346},{"c":205.15,"h":205.62,"l":205,"n":132,"o":205.4,"t":"2026-10-14T08:50:00Z","v":5888,"vw":205.259275},{"c":204.54,"h":205.24,"l":204.54,"n":115,"o":205.15,"t":"2026-10-14T08:55:00Z","v":3160,"vw":204.878004},{"c":204.5312,"h":204.65,"l":204,"n":122,"o":204.54,"t":"2026-10-14T09:00:00Z","v":3947,"vw":204.458557},{"c":204.47,"h":204.5,"l":204.13,"n":130,"o":204.2,"t":"2026-10-14T09:05:00Z","v":5080,"vw":204.298479},{"c":204.3,"h":204.68,"l":204.21,"n":380,"o":204.51,"t":"2026-10-14T09:10:00Z","v":4752,"vw":204.519068},{"c":204.77,"h":204.82,"l":204.13,"n":76,"o":204.27,"t":"2026-10-14T09:15:00Z","v":3770,"vw":204.442476},{"c":204.41,"h":204.81,"l":204.41,"n":81,"o":204.81,"t":"2026-10-14T09:20:00Z","v":2448,"vw":204.629613},{"c":203.75,"h":204.1,"l":203.75,"n":178,"o":204.1,"t":"2026-10-14T09:25:00Z","v":8117,"vw":203.847782},{"c":204,"h":204.2,"l":203.5,"n":46,"o":203.5,"t":"2026-10-14T09:30:00Z","v":3158,"vw":203.69228},{"c":204.5,"h":204.5,"l":204.11,"n":76,"o":204.2,"t":"2026-10-14T09:35:00Z","v":3884,"vw":204.331604},{"c":204,"h":204.41,"l":204,"n":23,"o":204.41,"t":"2026-10-14T09:40:00Z","v":647,"vw":204.23002},{"c":204.02,"h":204.1,"l":204,"n":66,"o":204.09,"t":"2026-10-14T09:45:00Z","v":1673,"vw":204.073571},{"c":204.15,"h":204.16,"l":204.15,"n":46,"o":204.15,"t":"2026-10-14T09:50:00Z","v":1680,"vw":204.154804},{"c":204.1,"h":204.28,"l":204.1,"n":92,"o":204.25,"t":"2026-10-14T09:55:00Z","v":4263,"vw":204.217259},{"c":203,"h":203.9,"l":203,"n":143,"o":203.9,"t":"2026-10-14T10:00:00Z","v":4445,"vw":203.158692},{"c":203,"h":203.07,"l":202.45,"n":389,"o":203,"t":"2026-10-14T10:05:00Z","v":11678,"vw":202.756932},{"c":203.25,"h":203.49,"l":202.9,"n":154,"o":203,"t":"2026-10-14T10:10:00Z","v":8155,"vw":203.208088},{"c":203.86,"h":203.94,"l":203.49,"n":64,"o":203.49,"t":"2026-10-14T10:15:00Z","v":4315,"vw":203.626371},{"c":203.3,"h":203.5186,"l":203.3,"n":43,"o":203.5,"t":"2026-10-14T10:20:00Z","v":1542,"vw":203.4593},{"c":203.39,"h":203.4,"l":203.05,"n":115,"o":203.4,"t":"2026-10-14T10:25:00Z","v":3433,"vw":203.246438},{"c":203.33,"h":203.72,"l":203.33,"n":26,"o":203.72,"t":"2026-10-14T10:30:00Z","v":1686,"vw":203.416429},{"c":203.75,"h":203.75,"l":203.35,"n":98,"o":203.39,"t":"2026-10-14T10:35:00Z","v":5349,"vw":203.370449},{"c":202.29,"h":203.54,"l":202.29,"n":153,"o":203.54,"t":"2026-10-14T10:40:00Z","v":11839,"vw":203.275923},{"c":202.9312,"h":203,"l":202.5,"n":98,"o":202.83,"t":"2026-10-14T10:45:00Z","v":4671,"vw":202.931681},{"c":202.9,"h":203,"l":202.9,"n":92,"o":203,"t":"2026-10-14T10:50:00Z","v":4278,"vw":202.922947},{"c":202.95,"h":203.0499,"l":202.8,"n":66,"o":203.0499,"t":"2026-10-14T10:55:00Z","v":2799,"vw":202.953295},{"c":201.5,"h":202.52,"l":201.1,"n":843,"o":202.52,"t":"2026-10-14T11:00:00Z","v":30565,"vw":201.753611},{"c":201.6,"h":201.88,"l":201.276,"n":245,"o":201.5,"t":"2026-10-14T11:05:00Z","v":10584,"vw":201.596864},{"c":201.89,"h":201.9,"l":201.4213,"n":191,"o":201.51,"t":"2026-10-14T11:10:00Z","v":6424,"vw":201.727509},{"c":201.7,"h":202.4,"l":201.7,"n":248,"o":201.8806,"t":"2026-10-14T11:15:00Z","v":11537,"vw":201.986061},{"c":201.7366,"h":202,"l":201.44,"n":220,"o":201.7,"t":"2026-10-14T11:20:00Z","v":8298,"vw":201.572845},{"c":201.36,"h":201.67,"l":201,"n":434,"o":201.55,"t":"2026-10-14T11:25:00Z","v":14814,"vw":201.418142},{"c":200.8,"h":201.85,"l":200.8,"n":577,"o":201.44,"t":"2026-10-14T11:30:00Z","v":18487,"vw":201.42953},{"c":200.97,"h":201.15,"l":200.8,"n":345,"o":200.82,"t":"2026-10-14T11:35:00Z","v":20525,"vw":200.860876},{"c":200.665,"h":201.19,"l":200.5,"n":377,"o":200.85,"t":"2026-10-14T11:40:00Z","v":32094,"vw":200.71659},{"c":200.72,"h":201.5,"l":200.655,"n":251,"o":200.655,"t":"2026-10-14T11:45:00Z","v":11721,"vw":200.974119},{"c":200.77,"h":201.1148,"l":200.6,"n":240,"o":200.72,"t":"2026-10-14T11:50:00Z","v":7613,"vw":200.764001},{"c":201,"h":201.25,"l":200.3638,"n":337,"o":200.8,"t":"2026-10-14T11:55:00Z","v":18139,"vw":200.839914},{"c":202.12,"h":202.3,"l":200.86,"n":400,"o":200.86,"t":"2026-10-14T12:00:00Z","v":15901,"vw":201.502654},{"c":201.94,"h":202.4,"l":201.8,"n":248,"o":202.1,"t":"2026-10-14T12:05:00Z","v":8963,"vw":201.931768},{"c":201.9,"h":202,"l":201.5,"n":436,"o":202,"t":"2026-10-14T12:10:00Z","v":28896,"vw":201.925137},{"c":201.7,"h":201.98,"l":201.7,"n":271,"o":201.7,"t":"2026-10-14T12:15:00Z","v":14549,"vw":201.85123},{"c":201.7,"h":202,"l":201.5,"n":345,"o":201.7,"t":"2026-10-14T12:20:00Z","v":19027,"vw":201.829261},{"c":203,"h":203,"l":201.5,"n":630,"o":201.75,"t":"2026-10-14T12:25:00Z","v":26420,"vw":202.230755},{"c":197.45,"h":202.54,"l":197.26,"n":6355,"o":202.5,"t":"2026-10-14T12:30:00Z","v":227672,"vw":199.054427},{"c":197.64,"h":198,"l":197.01,"n":2468,"o":197.18,"t":"2026-10-14T12:35:00Z","v":99893,"vw":197.468754},{"c":196.73,"h":197.94,"l":195.92,"n":3711,"o":197.77,"t":"2026-10-14T12:40:00Z","v":155219,"vw":196.628985},{"c":196.7,"h":197.94,"l":195.92,"n":1959,"o":196.73,"t":"2026-10-14T12:45:00Z","v":85894,"vw":196.923042},{"c":195.6,"h":197,"l":195.26,"n":2310,"o":197,"t":"2026-10-14T12:50:00Z","v":101062,"vw":195.846711},{"c":194.44,"h":195.65,"l":194.27,"n":3183,"o":195.6,"t":"2026-10-14T12:55:00Z","v":113818,"vw":194.866117},{"c":194.05,"h":195,"l":193.3,"n":2555,"o":194.4275,"t":"2026-10-14T13:00:00Z","v":116563,"vw":194.266999},{"c":194.55,"h":194.69,"l":193.71,"n":1460,"o":193.935,"t":"2026-10-14T13:05:00Z","v":88022,"vw":194.154201},{"c":194.6236,"h":194.74,"l":193.31,"n":1497,"o":194.56,"t":"2026-10-14T13:10:00Z","v":96470,"vw":194.029114},{"c":193.4,"h":194.7,"l":193.07,"n":1675,"o":194.44,"t":"2026-10-14T13:15:00Z","v":61857,"vw":193.738504},{"c":195.15,"h":195.17,"l":193.01,"n":1531,"o":193.4398,"t":"2026-10-14T13:20:00Z","v":75738,"vw":193.948527},{"c":195,"h":195.6,"l":194.32,"n":1719,"o":195,"t":"2026-10-14T13:25:00Z","v":68404,"vw":194.907233},{"c":190.906,"h":198.6,"l":190.85,"n":24847,"o":195,"t":"2026-10-14T13:30:00Z","v":1574261,"vw":194.770121},{"c":189.4899,"h":191,"l":188.3021,"n":26821,"o":190.93,"t":"2026-10-14T13:35:00Z","v":1416610,"vw":189.651577},{"c":188.87,"h":190.7,"l":187.49,"n":22120,"o":189.42,"t":"2026-10-14T13:40:00Z","v":1115321,"vw":189.146199},{"c":189.85,"h":190.22,"l":188.61,"n":15217,"o":188.8251,"t":"2026-10-14T13:45:00Z","v":810037,"vw":189.613996},{"c":187.9899,"h":190.03,"l":186.8248,"n":16300,"o":190,"t":"2026-10-14T13:50:00Z","v":779059,"vw":188.0221},{"c":185.6179,"h":187.82,"l":185.61,"n":16466,"o":187.82,"t":"2026-10-14T13:55:00Z","v":825998,"vw":186.896253},{"c":186.625,"h":186.93,"l":185.61,"n":14647,"o":185.67,"t":"2026-10-14T14:00:00Z","v":799136,"vw":186.232294},{"c":186.42,"h":186.94,"l":185.65,"n":12089,"o":186.615,"t":"2026-10-14T14:05:00Z","v":663505,"vw":186.364866},{"c":186.33,"h":186.98,"l":185.85,"n":9049,"o":186.49,"t":"2026-10-14T14:10:00Z","v":456950,"vw":186.295841},{"c":186.6977,"h":187.45,"l":186.1,"n":10776,"o":186.39,"t":"2026-10-14T14:15:00Z","v":662074,"vw":186.951338},{"c":186.15,"h":187.3,"l":185.611,"n":12705,"o":186.68,"t":"2026-10-14T14:20:00Z","v":626436,"vw":186.404369},{"c":186.6,"h":186.7399,"l":185.26,"n":10421,"o":186.05,"t":"2026-10-14T14:25:00Z","v":615795,"vw":185.800733},{"c":187.59,"h":187.8699,"l":185.91,"n":8141,"o":186.6375,"t":"2026-10-14T14:30:00Z","v":489833,"vw":186.850302},{"c":187.21,"h":188.6933,"l":187.053,"n":8768,"o":187.6541,"t":"2026-10-14T14:35:00Z","v":496522,"vw":187.986788},{"c":189.2,"h":189.45,"l":187.17,"n":7493,"o":187.21,"t":"2026-10-14T14:40:00Z","v":428800,"vw":188.469548},{"c":189,"h":190.27,"l":189,"n":8597,"o":189.1535,"t":"2026-10-14T14:45:00Z","v":491127,"vw":189.657578},{"c":189.03,"h":189.445,"l":188.51,"n":5905,"o":189.095,"t":"2026-10-14T14:50:00Z","v":292416,"vw":188.942667},{"c":190.3805,"h":190.646,"l":189.095,"n":6100,"o":189.12,"t":"2026-10-14T14:55:00Z","v":317384,"vw":189.983383},{"c":188.66,"h":190.59,"l":188.51,"n":6959,"o":190.3857,"t":"2026-10-14T15:00:00Z","v":378178,"vw":189.438155},{"c":188.09,"h":188.665,"l":187.5128,"n":5943,"o":188.66,"t":"2026-10-14T15:05:00Z","v":397764,"vw":188.114476},{"c":188.515,"h":188.8234,"l":187.47,"n":4706,"o":188.09,"t":"2026-10-14T15:10:00Z","v":225844,"vw":188.189547},{"c":189.046,"h":189.46,"l":188.5006,"n":3777,"o":188.52,"t":"2026-10-14T15:15:00Z","v":295559,"vw":189.063525},{"c":188.74,"h":189.1451,"l":188.07,"n":4851,"o":189.06,"t":"2026-10-14T15:20:00Z","v":239696,"vw":188.523831},{"c":188.627,"h":189.1999,"l":188.3001,"n":4054,"o":188.7249,"t":"2026-10-14T15:25:00Z","v":186996,"vw":188.728464},{"c":188.02,"h":188.78,"l":187.4,"n":6062,"o":188.59,"t":"2026-10-14T15:30:00Z","v":444452,"vw":187.913388},{"c":187.1,"h":188.04,"l":187.03,"n":4572,"o":188.02,"t":"2026-10-14T15:35:00Z","v":290270,"vw":187.468886},{"c":187.0801,"h":187.45,"l":186.62,"n":5220,"o":187.11,"t":"2026-10-14T15:40:00Z","v":278991,"vw":186.98362},{"c":187.88,"h":188.48,"l":187.12,"n":4253,"o":187.12,"t":"2026-10-14T15:45:00Z","v":199604,"vw":187.751259},{"c":188.3206,"h":188.3789,"l":187.55,"n":3063,"o":187.815,"t":"2026-10-14T15:50:00Z","v":221066,"vw":187.982695},{"c":188.015,"h":188.36,"l":187.5101,"n":2834,"o":188.29,"t":"2026-10-14T15:55:00Z","v":116734,"vw":187.988945},{"c":187.02,"h":188.25,"l":186.75,"n":3938,"o":188.015,"t":"2026-10-14T16:00:00Z","v":168265,"vw":187.296},{"c":187.15,"h":187.5599,"l":186.7001,"n":3082,"o":187.14,"t":"2026-10-14T16:05:00Z","v":174377,"vw":187.219625},{"c":185.75,"h":187.3447,"l":185.75,"n":6544,"o":187.25,"t":"2026-10-14T16:10:00Z","v":390525,"vw":186.242806},{"c":186.105,"h":186.117,"l":185.01,"n":7522,"o":185.75,"t":"2026-10-14T16:15:00Z","v":436340,"vw":185.394693},{"c":185.01,"h":186.109,"l":185.0001,"n":5348,"o":186.109,"t":"2026-10-14T16:20:00Z","v":257540,"vw":185.541507},{"c":185.625,"h":185.7939,"l":185,"n":5389,"o":185.0442,"t":"2026-10-14T16:25:00Z","v":219591,"vw":185.280161},{"c":186.1022,"h":186.1022,"l":185,"n":4885,"o":185.61,"t":"2026-10-14T16:30:00Z","v":283808,"vw":185.397064},{"c":186.51,"h":186.76,"l":186.02,"n":4652,"o":186.1014,"t":"2026-10-14T16:35:00Z","v":248191,"vw":186.370493},{"c":186.7581,"h":187.3424,"l":186.475,"n":4298,"o":186.51,"t":"2026-10-14T16:40:00Z","v":235648,"vw":186.948157},{"c":186.68,"h":187.23,"l":186.5701,"n":3171,"o":186.7599,"t":"2026-10-14T16:45:00Z","v":183094,"vw":186.879937},{"c":186.1103,"h":186.925,"l":185.624,"n":3924,"o":186.67,"t":"2026-10-14T16:50:00Z","v":159832,"vw":186.352208},{"c":186.935,"h":187.2484,"l":185.94,"n":2811,"o":185.9821,"t":"2026-10-14T16:55:00Z","v":121402,"vw":186.677558},{"c":186.762,"h":187.33,"l":186.5913,"n":3270,"o":186.9957,"t":"2026-10-14T17:00:00Z","v":182772,"vw":187.0329},{"c":186.83,"h":187.1679,"l":186.51,"n":2504,"o":186.88,"t":"2026-10-14T17:05:00Z","v":141985,"vw":186.893485},{"c":186.88,"h":187.12,"l":186.705,"n":2039,"o":186.87,"t":"2026-10-14T17:10:00Z","v":110156,"vw":186.934291},{"c":186.285,"h":187.12,"l":186.05,"n":3023,"o":186.94,"t":"2026-10-14T17:15:00Z","v":126779,"vw":186.593284},{"c":185.99,"h":186.4675,"l":185.61,"n":4062,"o":186.34,"t":"2026-10-14T17:20:00Z","v":180889,"vw":186.013033},{"c":185.56,"h":186.0221,"l":185.2,"n":4190,"o":186.0221,"t":"2026-10-14T17:25:00Z","v":179765,"vw":185.54296},{"c":185.535,"h":185.6999,"l":185.2698,"n":3409,"o":185.475,"t":"2026-10-14T17:30:00Z","v":140191,"vw":185.476033},{"c":185.5175,"h":185.62,"l":185.18,"n":3065,"o":185.49,"t":"2026-10-14T17:35:00Z","v":158242,"vw":185.377927},{"c":185.345,"h":185.66,"l":185.02,"n":3067,"o":185.4371,"t":"2026-10-14T17:40:00Z","v":129891,"vw":185.317867},{"c":185.3401,"h":185.78,"l":185.055,"n":3336,"o":185.3,"t":"2026-10-14T17:45:00Z","v":168772,"vw":185.2004},{"c":184.53,"h":185.35,"l":184.2,"n":11448,"o":185.29,"t":"2026-10-14T17:50:00Z","v":521086,"vw":184.647942},{"c":183.94,"h":184.67,"l":183.45,"n":7524,"o":184.56,"t":"2026-10-14T17:55:00Z","v":439039,"vw":183.819914},{"c":184.07,"h":184.4,"l":183.3101,"n":4652,"o":183.9966,"t":"2026-10-14T18:00:00Z","v":284163,"vw":183.767008},{"c":184.4,"h":184.95,"l":184.0201,"n":3395,"o":184.0201,"t":"2026-10-14T18:05:00Z","v":187042,"vw":184.464407},{"c":185.19,"h":185.79,"l":184.12,"n":3870,"o":184.34,"t":"2026-10-14T18:10:00Z","v":251217,"vw":184.945396},{"c":184.98,"h":185.36,"l":184.81,"n":3294,"o":185.1,"t":"2026-10-14T18:15:00Z","v":151507,"vw":185.001247},{"c":184.9,"h":185.76,"l":184.71,"n":2833,"o":184.9101,"t":"2026-10-14T18:20:00Z","v":112169,"vw":185.142094},{"c":184.695,"h":185.1299,"l":184.52,"n":3085,"o":184.92,"t":"2026-10-14T18:25:00Z","v":184371,"vw":184.689278},{"c":184.5,"h":184.79,"l":184.3001,"n":2737,"o":184.695,"t":"2026-10-14T18:30:00Z","v":139747,"vw":184.55229},{"c":184.175,"h":184.7399,"l":184.045,"n":3382,"o":184.55,"t":"2026-10-14T18:35:00Z","v":288889,"vw":184.391562},{"c":183.8098,"h":184.3,"l":183.75,"n":4248,"o":184.17,"t":"2026-10-14T18:40:00Z","v":175938,"vw":184.039498},{"c":183.64,"h":183.88,"l":183.2658,"n":4937,"o":183.795,"t":"2026-10-14T18:45:00Z","v":265421,"vw":183.583875},{"c":183.97,"h":184.0939,"l":183.55,"n":3914,"o":183.65,"t":"2026-10-14T18:50:00Z","v":154027,"vw":183.814667},{"c":184.38,"h":184.97,"l":183.97,"n":3406,"o":183.97,"t":"2026-10-14T18:55:00Z","v":177748,"vw":184.495631},{"c":183.67,"h":184.31,"l":183.6001,"n":3718,"o":184.31,"t":"2026-10-14T19:00:00Z","v":170926,"vw":183.979406},{"c":183.275,"h":183.67,"l":183.11,"n":4915,"o":183.66,"t":"2026-10-14T19:05:00Z","v":223084,"vw":183.417301},{"c":183.44,"h":183.75,"l":183.14,"n":4135,"o":183.31,"t":"2026-10-14T19:10:00Z","v":443382,"vw":183.406694},{"c":184.955,"h":184.99,"l":183.15,"n":5171,"o":183.36,"t":"2026-10-14T19:15:00Z","v":300298,"vw":183.976152},{"c":184.9827,"h":185.44,"l":184.5456,"n":5143,"o":184.955,"t":"2026-10-14T19:20:00Z","v":319751,"vw":185.087985},{"c":184.35,"h":184.945,"l":184.29,"n":4532,"o":184.945,"t":"2026-10-14T19:25:00Z","v":203101,"vw":184.655152},{"c":184.3976,"h":184.82,"l":183.88,"n":5666,"o":184.39,"t":"2026-10-14T19:30:00Z","v":360821,"vw":184.372328},{"c":184.6735,"h":184.9272,"l":184.03,"n":4327,"o":184.435,"t":"2026-10-14T19:35:00Z","v":234740,"vw":184.408615},{"c":184.545,"h":185.2,"l":184.34,"n":5087,"o":184.68,"t":"2026-10-14T19:40:00Z","v":270552,"vw":184.792374},{"c":184.19,"h":184.64,"l":183.5715,"n":6274,"o":184.545,"t":"2026-10-14T19:45:00Z","v":360086,"vw":183.969191},{"c":185.965,"h":186.08,"l":184.11,"n":7755,"o":184.2,"t":"2026-10-14T19:50:00Z","v":482795,"vw":185.044585},{"c":186.09,"h":186.12,"l":185.125,"n":12445,"o":185.91,"t":"2026-10-14T19:55:00Z","v":1129709,"vw":185.606863},{"c":186.55,"h":187.8799,"l":186,"n":1391,"o":186.01,"t":"2026-10-14T20:00:00Z","v":1672649,"vw":186.038509},{"c":187.25,"h":187.68,"l":186.42,"n":1159,"o":186.625,"t":"2026-10-14T20:05:00Z","v":771803,"vw":187.034297},{"c":187,"h":187.31,"l":186.01,"n":474,"o":187,"t":"2026-10-14T20:10:00Z","v":210665,"vw":186.438573},{"c":186.94,"h":186.944,"l":186.5,"n":396,"o":186.9,"t":"2026-10-14T20:15:00Z","v":19877,"vw":186.599548},{"c":186.58,"h":187.12,"l":186.01,"n":360,"o":186.79,"t":"2026-10-14T20:20:00Z","v":21429,"vw":186.603189},{"c":186.4535,"h":186.528,"l":186,"n":378,"o":186.528,"t":"2026-10-14T20:25:00Z","v":15722,"vw":186.182497},{"c":186.1973,"h":186.5,"l":186.12,"n":276,"o":186.2,"t":"2026-10-14T20:30:00Z","v":13389,"vw":186.23947},{"c":186.3732,"h":186.4502,"l":186.2,"n":145,"o":186.2,"t":"2026-10-14T20:35:00Z","v":3985,"vw":186.31451},{"c":186.43,"h":186.45,"l":186.2051,"n":257,"o":186.4113,"t":"2026-10-14T20:40:00Z","v":5349,"vw":186.277972},{"c":186.11,"h":186.438,"l":185.97,"n":416,"o":186.2,"t":"2026-10-14T20:45:00Z","v":21801,"vw":186.056127},{"c":186.3,"h":186.36,"l":186,"n":226,"o":186.3152,"t":"2026-10-14T20:50:00Z","v":7065,"vw":186.19765},{"c":186.2,"h":186.36,"l":186.2,"n":138,"o":186.21,"t":"2026-10-14T20:55:00Z","v":6859,"vw":186.218978},{"c":186,"h":186.5,"l":185.965,"n":451,"o":186.3,"t":"2026-10-14T21:00:00Z","v":30116,"vw":186.036784},{"c":186.07,"h":186.4,"l":186,"n":224,"o":186,"t":"2026-10-14T21:05:00Z","v":8723,"vw":186.13235},{"c":186.0759,"h":186.4028,"l":186.0001,"n":284,"o":186.2,"t":"2026-10-14T21:10:00Z","v":11756,"vw":186.173484},{"c":185.284,"h":186.0311,"l":185.284,"n":495,"o":186.0311,"t":"2026-10-14T21:15:00Z","v":30147,"vw":185.805969},{"c":185.1183,"h":185.5,"l":185,"n":402,"o":185.35,"t":"2026-10-14T21:20:00Z","v":11716,"vw":185.210669},{"c":185.3,"h":185.42,"l":184.9,"n":280,"o":185.0001,"t":"2026-10-14T21:25:00Z","v":7258,"vw":185.201905},{"c":184.65,"h":185.58,"l":184.65,"n":283,"o":185.47,"t":"2026-10-14T21:30:00Z","v":9011,"vw":185.012821},{"c":184.15,"h":184.6672,"l":184.07,"n":517,"o":184.6665,"t":"2026-10-14T21:35:00Z","v":21578,"vw":184.449838},{"c":184.4,"h":184.5,"l":184.1501,"n":264,"o":184.3,"t":"2026-10-14T21:40:00Z","v":5991,"vw":184.242788},{"c":184.07,"h":184.5,"l":184.07,"n":209,"o":184.4,"t":"2026-10-14T21:45:00Z","v":7910,"vw":184.218581},{"c":184,"h":184.01,"l":183.7632,"n":506,"o":184.01,"t":"2026-10-14T21:50:00Z","v":21986,"vw":183.950368},{"c":184.6,"h":185,"l":183.9,"n":264,"o":183.99,"t":"2026-10-14T21:55:00Z","v":8274,"vw":184.323444},{"c":184.36,"h":185,"l":184.1697,"n":408,"o":184.5775,"t":"2026-10-14T22:00:00Z","v":11461,"vw":184.563043},{"c":182.9895,"h":184.35,"l":182.773,"n":1374,"o":184.35,"t":"2026-10-14T22:05:00Z","v":40987,"vw":183.591652},{"c":182.1,"h":183.25,"l":181.75,"n":1999,"o":182.9,"t":"2026-10-14T22:10:00Z","v":72914,"vw":182.186294},{"c":181,"h":182.5,"l":181,"n":1372,"o":182.2,"t":"2026-10-14T22:15:00Z","v":46439,"vw":181.679551},{"c":180.5,"h":181.31,"l":180.02,"n":1616,"o":181,"t":"2026-10-14T22:20:00Z","v":58901,"vw":180.686015},{"c":180.125,"h":181,"l":180,"n":1506,"o":180.6226,"t":"2026-10-14T22:25:00Z","v":78193,"vw":180.277923},{"c":180,"h":180.58,"l":180,"n":2452,"o":180.4199,"t":"2026-10-14T22:30:00Z","v":76687,"vw":180.06021},{"c":178.1,"h":180,"l":178.1,"n":2257,"o":180,"t":"2026-10-14T22:35:00Z","v":84132,"vw":179.146784},{"c":179.4,"h":180,"l":178.1,"n":766,"o":178.32,"t":"2026-10-14T22:40:00Z","v":46927,"vw":178.974987},{"c":179.9,"h":180.1,"l":179.01,"n":825,"o":179.51,"t":"2026-10-14T22:45:00Z","v":26161,"vw":179.6391},{"c":180.09,"h":180.4,"l":179.7583,"n":736,"o":180,"t":"2026-10-14T22:50:00Z","v":32048,"vw":180.072227},{"c":179.4,"h":180.169,"l":179.01,"n":655,"o":180.07,"t":"2026-10-14T22:55:00Z","v":24177,"vw":179.679374},{"c":181.28,"h":181.7,"l":179.4,"n":636,"o":179.4,"t":"2026-10-14T23:00:00Z","v":25140,"vw":180.527506},{"c":179.95,"h":181.49,"l":179.52,"n":542,"o":181,"t":"2026-10-14T23:05:00Z","v":19232,"vw":180.325036},{"c":180.4,"h":180.49,"l":179.5001,"n":303,"o":180.1,"t":"2026-10-14T23:10:00Z","v":11420,"vw":180.078664},{"c":179.48,"h":180.4,"l":179.48,"n":500,"o":180.19,"t":"2026-10-14T23:15:00Z","v":14031,"vw":179.772969},{"c":180.0001,"h":180.2206,"l":179,"n":457,"o":179.3,"t":"2026-10-14T23:20:00Z","v":15538,"vw":179.427308},{"c":180,"h":180.3,"l":179.7,"n":304,"o":180.24,"t":"2026-10-14T23:25:00Z","v":13356,"vw":179.988525},{"c":179.55,"h":180,"l":179.25,"n":401,"o":179.7,"t":"2026-10-14T23:30:00Z","v":13151,"vw":179.748832},{"c":178.8743,"h":179.5,"l":178.62,"n":580,"o":179.5,"t":"2026-10-14T23:35:00Z","v":21320,"vw":179.118985},{"c":178.8,"h":179.5,"l":178.5,"n":572,"o":178.893,"t":"2026-10-14T23:40:00Z","v":22961,"vw":178.905004},{"c":179,"h":179.0922,"l":178.5,"n":498,"o":178.75,"t":"2026-10-14T23:45:00Z","v":40981,"vw":178.938942},{"c":178.86,"h":179.0197,"l":178.5,"n":598,"o":179,"t":"2026-10-14T23:50:00Z","v":35996,"vw":178.737241},{"c":178.75,"h":178.9,"l":178,"n":1172,"o":178.7999,"t":"2026-10-14T23:55:00Z","v":32032,"vw":178.400755},{"c":178.6,"h":183.14,"l":178.3,"n":7440,"o":180,"t":"2026-10-15T08:00:00Z","v":255924,"vw":180.601402},{"c":178.6089,"h":181.32,"l":178.55,"n":508,"o":178.61,"t":"2026-10-15T08:05:00Z","v":23185,"vw":178.879214},{"c":178.6,"h":179,"l":178.06,"n":517,"o":178.4,"t":"2026-10-15T08:10:00Z","v":17394,"vw":178.327394},{"c":177.75,"h":179,"l":177.5,"n":619,"o":178.6,"t":"2026-10-15T08:15:00Z","v":24837,"vw":177.974069},{"c":177.75,"h":177.75,"l":177.24,"n":626,"o":177.6,"t":"2026-10-15T08:20:00Z","v":39148,"vw":177.523225},{"c":177.58,"h":178.49,"l":177.5627,"n":588,"o":177.75,"t":"2026-10-15T08:25:00Z","v":25443,"vw":177.856734},{"c":178.08,"h":178.49,"l":177.8,"n":312,"o":177.89,"t":"2026-10-15T08:30:00Z","v":13309,"vw":178.123791},{"c":177.24,"h":178.3,"l":177.24,"n":390,"o":178.3,"t":"2026-10-15T08:35:00Z","v":35677,"vw":177.803505},{"c":176.87,"h":177.24,"l":176.51,"n":637,"o":177.01,"t":"2026-10-15T08:40:00Z","v":27836,"vw":176.922304},{"c":178.22,"h":178.5,"l":176.9,"n":274,"o":176.9,"t":"2026-10-15T08:45:00Z","v":21925,"vw":177.433694},{"c":179.51,"h":179.51,"l":178.4,"n":283,"o":178.42,"t":"2026-10-15T08:50:00Z","v":10913,"vw":178.803192},{"c":180,"h":180.33,"l":179.34,"n":350,"o":179.68,"t":"2026-10-15T08:55:00Z","v":16643,"vw":179.733346},{"c":180.01,"h":180.5,"l":179.56,"n":274,"o":180.08,"t":"2026-10-15T09:00:00Z","v":14601,"vw":180.060589},{"c":180.2093,"h":180.22,"l":179.7605,"n":67,"o":179.99,"t":"2026-10-15T09:05:00Z","v":2551,"vw":180.130801},{"c":180.86,"h":180.9,"l":180.41,"n":247,"o":180.43,"t":"2026-10-15T09:10:00Z","v":9505,"vw":180.646504},{"c":180.05,"h":180.85,"l":179.87,"n":239,"o":180.85,"t":"2026-10-15T09:15:00Z","v":9483,"vw":180.33426},{"c":180.1,"h":180.16,"l":180,"n":220,"o":180,"t":"2026-10-15T09:20:00Z","v":12800,"vw":180.060053},{"c":180,"h":180.71,"l":180,"n":195,"o":180.3,"t":"2026-10-15T09:25:00Z","v":7588,"vw":180.17541},{"c":179,"h":180.25,"l":179,"n":641,"o":180,"t":"2026-10-15T09:30:00Z","v":46853,"vw":179.594302},{"c":178.44,"h":178.76,"l":178.2567,"n":229,"o":178.75,"t":"2026-10-15T09:35:00Z","v":5524,"vw":178.6095},{"c":178.21,"h":178.6,"l":178.21,"n":434,"o":178.6,"t":"2026-10-15T09:40:00Z","v":18864,"vw":178.472031},{"c":178.1958,"h":178.6,"l":178.17,"n":165,"o":178.17,"t":"2026-10-15T09:45:00Z","v":5748,"vw":178.426908},{"c":178.5,"h":178.78,"l":178.5,"n":150,"o":178.55,"t":"2026-10-15T09:50:00Z","v":5274,"vw":178.648318},{"c":178.5,"h":178.5,"l":178.04,"n":97,"o":178.39,"t":"2026-10-15T09:55:00Z","v":2981,"vw":178.283775},{"c":178.41,"h":178.6,"l":178.41,"n":84,"o":178.42,"t":"2026-10-15T10:00:00Z","v":1505,"vw":178.493027},{"c":178,"h":178.3,"l":178,"n":106,"o":178.23,"t":"2026-10-15T10:05:00Z","v":4039,"vw":178.129481},{"c":179.82,"h":179.82,"l":178.0094,"n":303,"o":178.0094,"t":"2026-10-15T10:10:00Z","v":12446,"vw":178.521949},{"c":179.93,"h":180,"l":179.48,"n":176,"o":179.48,"t":"2026-10-15T10:15:00Z","v":5561,"vw":179.651587},{"c":179.6,"h":179.68,"l":179.378,"n":107,"o":179.68,"t":"2026-10-15T10:20:00Z","v":4748,"vw":179.524138},{"c":179.75,"h":179.9748,"l":179.4,"n":107,"o":179.51,"t":"2026-10-15T10:25:00Z","v":4564,"vw":179.625202},{"c":180.06,"h":180.15,"l":179.54,"n":167,"o":179.76,"t":"2026-10-15T10:30:00Z","v":17075,"vw":179.840383},{"c":180,"h":180,"l":179.79,"n":121,"o":179.94,"t":"2026-10-15T10:35:00Z","v":5293,"vw":179.897557},{"c":179.63,"h":179.81,"l":179.63,"n":137,"o":179.78,"t":"2026-10-15T10:40:00Z","v":4242,"vw":179.752397},{"c":179.2,"h":179.45,"l":178.51,"n":371,"o":179.27,"t":"2026-10-15T10:45:00Z","v":17152,"vw":179.023689},{"c":179.01,"h":179.44,"l":178.52,"n":223,"o":179,"t":"2026-10-15T10:50:00Z","v":9797,"vw":178.899545},{"c":178.73,"h":179.22,"l":178.58,"n":141,"o":179.1,"t":"2026-10-15T10:55:00Z","v":2704,"vw":178.778476},{"c":178.32,"h":179,"l":178.1,"n":782,"o":178.98,"t":"2026-10-15T11:00:00Z","v":30016,"vw":178.466254},{"c":179.24,"h":179.4,"l":177.5,"n":1161,"o":178.1,"t":"2026-10-15T11:05:00Z","v":56119,"vw":178.261238},{"c":180.17,"h":180.28,"l":179,"n":569,"o":179.44,"t":"2026-10-15T11:10:00Z","v":35575,"vw":179.894341},{"c":180.11,"h":181,"l":180,"n":867,"o":180.14,"t":"2026-10-15T11:15:00Z","v":40047,"vw":180.679349},{"c":179.85,"h":180.6,"l":179.71,"n":372,"o":180.6,"t":"2026-10-15T11:20:00Z","v":18905,"vw":180.004763},{"c":179.79,"h":179.95,"l":179.31,"n":324,"o":179.73,"t":"2026-10-15T11:25:00Z","v":8125,"vw":179.511758},{"c":181.01,"h":181.44,"l":179,"n":698,"o":179.66,"t":"2026-10-15T11:30:00Z","v":58814,"vw":180.570312},{"c":182.1899,"h":182.72,"l":180.96,"n":1045,"o":181,"t":"2026-10-15T11:35:00Z","v":58838,"vw":181.796969},{"c":181.78,"h":182.37,"l":181.67,"n":702,"o":182.19,"t":"2026-10-15T11:40:00Z","v":34393,"vw":182.015134},{"c":181.0601,"h":181.73,"l":180.75,"n":237,"o":181.67,"t":"2026-10-15T11:45:00Z","v":8825,"vw":181.403839},{"c":181,"h":181.44,"l":180.75,"n":291,"o":181.26,"t":"2026-10-15T11:50:00Z","v":7956,"vw":181.056959},{"c":180.35,"h":181.19,"l":180.35,"n":268,"o":180.81,"t":"2026-10-15T11:55:00Z","v":13986,"vw":180.668459},{"c":180.27,"h":180.61,"l":179.6228,"n":518,"o":180.3996,"t":"2026-10-15T12:00:00Z","v":20399,"vw":180.118553},{"c":180,"h":180.28,"l":179.62,"n":304,"o":180.27,"t":"2026-10-15T12:05:00Z","v":13034,"vw":179.955121},{"c":179.83,"h":180,"l":179.3501,"n":383,"o":180,"t":"2026-10-15T12:10:00Z","v":15061,"vw":179.746173},{"c":179.39,"h":179.94,"l":179.09,"n":451,"o":179.71,"t":"2026-10-15T12:15:00Z","v":26932,"vw":179.505469},{"c":179,"h":179.23,"l":178.61,"n":764,"o":179.13,"t":"2026-10-15T12:20:00Z","v":34121,"vw":178.962244},{"c":180.6,"h":180.99,"l":178.7,"n":1264,"o":179,"t":"2026-10-15T12:25:00Z","v":160284,"vw":179.284802},{"c":178.64,"h":180.98,"l":177.52,"n":1833,"o":180.54,"t":"2026-10-15T12:30:00Z","v":77605,"vw":178.886819},{"c":179.1101,"h":179.49,"l":177.51,"n":825,"o":178.61,"t":"2026-10-15T12:35:00Z","v":98280,"vw":178.071574},{"c":178.64,"h":179.9,"l":178.25,"n":492,"o":179.4,"t":"2026-10-15T12:40:00Z","v":18449,"vw":178.924499},{"c":178,"h":178.68,"l":178,"n":981,"o":178.65,"t":"2026-10-15T12:45:00Z","v":29684,"vw":178.513338},{"c":177.6,"h":178,"l":177.31,"n":805,"o":177.7,"t":"2026-10-15T12:50:00Z","v":28568,"vw":177.612457},{"c":177.8607,"h":178.3414,"l":176.88,"n":1029,"o":177.41,"t":"2026-10-15T12:55:00Z","v":102163,"vw":177.349682},{"c":177.11,"h":178.032,"l":177.11,"n":531,"o":177.85,"t":"2026-10-15T13:00:00Z","v":48054,"vw":177.35531},{"c":175.81,"h":177.5,"l":175.69,"n":2062,"o":177.5,"t":"2026-10-15T13:05:00Z","v":203858,"vw":176.221584},{"c":176.4,"h":176.6,"l":175.63,"n":1192,"o":175.93,"t":"2026-10-15T13:10:00Z","v":72790,"vw":176.009798},{"c":175.9152,"h":176.6237,"l":175.6,"n":1134,"o":176.55,"t":"2026-10-15T13:15:00Z","v":75897,"vw":175.961614},{"c":175.8,"h":176.7476,"l":175.61,"n":994,"o":176,"t":"2026-10-15T13:20:00Z","v":39926,"vw":175.975837},{"c":175.2,"h":176,"l":174.82,"n":2133,"o":175.89,"t":"2026-10-15T13:25:00Z","v":72368,"vw":175.288859},{"c":169.56,"h":176.65,"l":169.3,"n":42358,"o":175.48,"t":"2026-10-15T13:30:00Z","v":2402007,"vw":172.705143},{"c":170.06,"h":170.75,"l":168.28,"n":24425,"o":169.6,"t":"2026-10-15T13:35:00Z","v":1511857,"vw":169.38591},{"c":169.14,"h":170.6,"l":166.88,"n":27226,"o":170.0512,"t":"2026-10-15T13:40:00Z","v":1725863,"vw":169.200537},{"c":167.31,"h":169.69,"l":165.81,"n":22030,"o":169.02,"t":"2026-10-15T13:45:00Z","v":1137264,"vw":167.405109},{"c":164.3,"h":167.83,"l":164.115,"n":23065,"o":167.1,"t":"2026-10-15T13:50:00Z","v":1166990,"vw":165.650564},{"c":165.2411,"h":165.4999,"l":163.36,"n":15901,"o":164.25,"t":"2026-10-15T13:55:00Z","v":961737,"vw":164.363798},{"c":166.39,"h":166.97,"l":164.5,"n":20338,"o":165.2395,"t":"2026-10-15T14:00:00Z","v":1302646,"vw":165.786764},{"c":167.4097,"h":167.5,"l":165.7041,"n":13717,"o":166.29,"t":"2026-10-15T14:05:00Z","v":817459,"vw":166.580827},{"c":166.67,"h":168.88,"l":166.57,"n":15320,"o":167.36,"t":"2026-10-15T14:10:00Z","v":1332628,"vw":167.734005},{"c":168.05,"h":168.13,"l":165.76,"n":11849,"o":166.74,"t":"2026-10-15T14:15:00Z","v":769057,"vw":166.768113},{"c":167.56,"h":168.84,"l":167.3006,"n":11653,"o":168.01,"t":"2026-10-15T14:20:00Z","v":623750,"vw":168.176294},{"c":167.0175,"h":168.1899,"l":166.9101,"n":8873,"o":167.5995,"t":"2026-10-15T14:25:00Z","v":554630,"vw":167.420026},{"c":168.81,"h":168.85,"l":165.6,"n":11023,"o":167.0833,"t":"2026-10-15T14:30:00Z","v":538831,"vw":166.905832},{"c":169.785,"h":169.8,"l":167.33,"n":10272,"o":168.7744,"t":"2026-10-15T14:35:00Z","v":544723,"vw":168.580792},{"c":171.19,"h":171.99,"l":169.32,"n":14333,"o":169.7,"t":"2026-10-15T14:40:00Z","v":839057,"vw":170.780781},{"c":172.045,"h":172.81,"l":170.6,"n":12384,"o":171.22,"t":"2026-10-15T14:45:00Z","v":862387,"vw":171.949509},{"c":172,"h":172.24,"l":171.2072,"n":9766,"o":172.1088,"t":"2026-10-15T14:50:00Z","v":613332,"vw":171.71183},{"c":173.13,"h":174.33,"l":171.85,"n":13399,"o":171.97,"t":"2026-10-15T14:55:00Z","v":1059861,"vw":173.156409},{"c":174.89,"h":174.93,"l":171.96,"n":12995,"o":173.03,"t":"2026-10-15T15:00:00Z","v":1015418,"vw":173.366604},{"c":175.95,"h":176.47,"l":172.99,"n":16504,"o":174.91,"t":"2026-10-15T15:05:00Z","v":1034748,"vw":174.645234},{"c":178.56,"h":179.32,"l":174.82,"n":17684,"o":175.88,"t":"2026-10-15T15:10:00Z","v":1158546,"vw":177.252871},{"c":177.87,"h":179.45,"l":177.15,"n":14123,"o":178.535,"t":"2026-10-15T15:15:00Z","v":837968,"vw":178.284283},{"c":178.185,"h":178.834,"l":176.78,"n":9420,"o":177.94,"t":"2026-10-15T15:20:00Z","v":479755,"vw":177.811754},{"c":176.585,"h":178.3,"l":176.135,"n":7984,"o":178.3,"t":"2026-10-15T15:25:00Z","v":486219,"vw":176.790501},{"c":176.43,"h":176.7343,"l":174.62,"n":10879,"o":176.645,"t":"2026-10-15T15:30:00Z","v":579119,"vw":175.701402},{"c":176.95,"h":177.5999,"l":176.32,"n":5948,"o":176.56,"t":"2026-10-15T15:35:00Z","v":263798,"vw":176.966929},{"c":176.77,"h":177.4199,"l":176.2,"n":5189,"o":176.89,"t":"2026-10-15T15:40:00Z","v":233630,"vw":176.776323},{"c":176.97,"h":177.18,"l":176.05,"n":4805,"o":176.75,"t":"2026-10-15T15:45:00Z","v":376172,"vw":176.5163},{"c":175.8,"h":177.32,"l":175.78,"n":5398,"o":176.85,"t":"2026-10-15T15:50:00Z","v":267056,"vw":176.757007},{"c":176.47,"h":176.7299,"l":175,"n":5830,"o":175.78,"t":"2026-10-15T15:55:00Z","v":284003,"vw":175.900599},{"c":176.645,"h":177.89,"l":176.1,"n":5785,"o":176.47,"t":"2026-10-15T16:00:00Z","v":294683,"vw":177.20879},{"c":176.4386,"h":177.65,"l":176.27,"n":5185,"o":176.64,"t":"2026-10-15T16:05:00Z","v":255994,"vw":176.844627},{"c":176.68,"h":177.04,"l":176.16,"n":4591,"o":176.41,"t":"2026-10-15T16:10:00Z","v":218380,"vw":176.617492},{"c":176.23,"h":176.78,"l":176.1317,"n":4612,"o":176.61,"t":"2026-10-15T16:15:00Z","v":146477,"vw":176.444441},{"c":176.15,"h":176.57,"l":175.84,"n":4637,"o":176.2,"t":"2026-10-15T16:20:00Z","v":217916,"vw":176.186429},{"c":175.73,"h":176.4,"l":175.36,"n":4702,"o":176.085,"t":"2026-10-15T16:25:00Z","v":251613,"vw":175.836444},{"c":176.54,"h":176.54,"l":175.44,"n":4769,"o":175.76,"t":"2026-10-15T16:30:00Z","v":312697,"vw":175.808219},{"c":176.36,"h":177.34,"l":176.2401,"n":4966,"o":176.54,"t":"2026-10-15T16:35:00Z","v":234105,"vw":176.918341},{"c":178.11,"h":178.12,"l":176.2,"n":4207,"o":176.31,"t":"2026-10-15T16:40:00Z","v":158098,"vw":177.019147},{"c":178.15,"h":178.84,"l":177.9,"n":5654,"o":178.0437,"t":"2026-10-15T16:45:00Z","v":302315,"vw":178.423205},{"c":177.96,"h":178.11,"l":177.26,"n":4663,"o":178.11,"t":"2026-10-15T16:50:00Z","v":230795,"vw":177.642471},{"c":177.995,"h":178,"l":177.645,"n":1271,"o":177.92,"t":"2026-10-15T16:55:00Z","v":62034,"vw":177.836611},{"c":179.69,"h":180.3843,"l":179.4,"n":3478,"o":179.695,"t":"2026-10-15T18:10:00Z","v":196607,"vw":179.763309},{"c":180.07,"h":180.2101,"l":179.2711,"n":4281,"o":179.65,"t":"2026-10-15T18:15:00Z","v":240023,"vw":179.809264},{"c":179.455,"h":180.3,"l":179.19,"n":4031,"o":180.07,"t":"2026-10-15T18:20:00Z","v":174174,"vw":179.71874},{"c":180.69,"h":180.9,"l":179.38,"n":4082,"o":179.38,"t":"2026-10-15T18:25:00Z","v":180292,"vw":180.150365},{"c":180.69,"h":180.9999,"l":180.4201,"n":4221,"o":180.64,"t":"2026-10-15T18:30:00Z","v":333059,"vw":180.673769},{"c":181.36,"h":181.79,"l":180.68,"n":5616,"o":180.69,"t":"2026-10-15T18:35:00Z","v":341667,"vw":181.399526},{"c":182.4326,"h":182.88,"l":181.18,"n":5949,"o":181.36,"t":"2026-10-15T18:40:00Z","v":351751,"vw":182.187751},{"c":181.815,"h":182.55,"l":181.64,"n":5081,"o":182.4,"t":"2026-10-15T18:45:00Z","v":265203,"vw":182.037273},{"c":182.73,"h":182.7399,"l":181.74,"n":5023,"o":181.815,"t":"2026-10-15T18:50:00Z","v":221609,"vw":182.334834},{"c":183.72,"h":183.8499,"l":182.4,"n":6672,"o":182.675,"t":"2026-10-15T18:55:00Z","v":358324,"vw":183.194138},{"c":184.9213,"h":184.948,"l":183.7,"n":9150,"o":183.7,"t":"2026-10-15T19:00:00Z","v":537984,"vw":184.387274},{"c":184.91,"h":185.28,"l":184.08,"n":7944,"o":184.905,"t":"2026-10-15T19:05:00Z","v":482542,"vw":184.792075},{"c":185.76,"h":186.21,"l":184.62,"n":7515,"o":184.88,"t":"2026-10-15T19:10:00Z","v":366701,"vw":185.487646},{"c":186.77,"h":186.8743,"l":185.7301,"n":8662,"o":185.785,"t":"2026-10-15T19:15:00Z","v":416064,"vw":186.410942},{"c":187.58,"h":187.75,"l":186.53,"n":10547,"o":186.745,"t":"2026-10-15T19:20:00Z","v":579725,"vw":187.083375},{"c":188.235,"h":189.33,"l":187.47,"n":11243,"o":187.57,"t":"2026-10-15T19:25:00Z","v":920047,"vw":188.520521},{"c":187.85,"h":188.44,"l":186.34,"n":10310,"o":188.23,"t":"2026-10-15T19:30:00Z","v":665118,"vw":187.32025},{"c":188.12,"h":188.515,"l":187.03,"n":7423,"o":187.8,"t":"2026-10-15T19:35:00Z","v":451375,"vw":187.910321},{"c":187.8175,"h":188.71,"l":187.3793,"n":9482,"o":188.16,"t":"2026-10-15T19:40:00Z","v":536062,"vw":188.124388},{"c":188.43,"h":188.72,"l":187.8175,"n":9129,"o":187.8175,"t":"2026-10-15T19:45:00Z","v":474582,"vw":188.407907},{"c":188.895,"h":188.95,"l":187.54,"n":11624,"o":188.39,"t":"2026-10-15T19:50:00Z","v":608811,"vw":188.275376},{"c":188.49,"h":189.05,"l":187.33,"n":18293,"o":188.86,"t":"2026-10-15T19:55:00Z","v":1149782,"vw":188.319758},{"c":189.2,"h":190,"l":188.14,"n":1306,"o":188.49,"t":"2026-10-15T20:00:00Z","v":1501555,"vw":188.441534},{"c":189.8,"h":190.69,"l":189.16,"n":1132,"o":189.2011,"t":"2026-10-15T20:05:00Z","v":118913,"vw":189.789568},{"c":189.2,"h":189.85,"l":189.2,"n":590,"o":189.8,"t":"2026-10-15T20:10:00Z","v":28890,"vw":189.328631},{"c":188.8972,"h":189.3,"l":188.8972,"n":474,"o":189.22,"t":"2026-10-15T20:15:00Z","v":28754,"vw":189.08093},{"c":189.5887,"h":189.7,"l":188.88,"n":388,"o":188.89,"t":"2026-10-15T20:20:00Z","v":19474,"vw":189.310872},{"c":189.763,"h":189.7845,"l":189.4856,"n":338,"o":189.5,"t":"2026-10-15T20:25:00Z","v":11306,"vw":189.603803},{"c":190.47,"h":190.47,"l":189.5765,"n":436,"o":189.5765,"t":"2026-10-15T20:30:00Z","v":33458,"vw":190.080132},{"c":190.398,"h":190.75,"l":190.2,"n":568,"o":190.4978,"t":"2026-10-15T20:35:00Z","v":37858,"vw":190.506584},{"c":189.87,"h":190.39,"l":188.41,"n":340,"o":190.37,"t":"2026-10-15T20:40:00Z","v":23260,"vw":189.600507},{"c":189.9889,"h":190.1946,"l":189.71,"n":399,"o":189.71,"t":"2026-10-15T20:45:00Z","v":37348,"vw":189.76876},{"c":189.9,"h":190.0737,"l":189.77,"n":313,"o":189.85,"t":"2026-10-15T20:50:00Z","v":11276,"vw":189.848182},{"c":187.6957,"h":189.9,"l":187.51,"n":785,"o":189.8,"t":"2026-10-15T20:55:00Z","v":36430,"vw":188.707235},{"c":185.29,"h":187.84,"l":183.01,"n":1922,"o":187.52,"t":"2026-10-15T21:00:00Z","v":101083,"vw":185.236309},{"c":186,"h":187,"l":185.25,"n":764,"o":185.27,"t":"2026-10-15T21:05:00Z","v":30716,"vw":186.267987},{"c":187.05,"h":187.25,"l":186.01,"n":537,"o":186.0301,"t":"2026-10-15T21:10:00Z","v":14733,"vw":186.749912},{"c":187.5,"h":187.98,"l":186.66,"n":747,"o":187,"t":"2026-10-15T21:15:00Z","v":22972,"vw":187.372926},{"c":188.7,"h":188.9116,"l":187.25,"n":515,"o":187.25,"t":"2026-10-15T21:20:00Z","v":22359,"vw":188.245307},{"c":189.31,"h":189.31,"l":188.41,"n":412,"o":188.7,"t":"2026-10-15T21:25:00Z","v":21148,"vw":188.944179},{"c":188.9,"h":189.69,"l":188.8,"n":474,"o":189.5,"t":"2026-10-15T21:30:00Z","v":20282,"vw":189.199572},{"c":189.24,"h":189.29,"l":188.85,"n":222,"o":188.91,"t":"2026-10-15T21:35:00Z","v":6900,"vw":189.109663},{"c":188.85,"h":190.25,"l":188.41,"n":649,"o":189.11,"t":"2026-10-15T21:40:00Z","v":27358,"vw":189.628094},{"c":190.1,"h":190.2,"l":189.5,"n":324,"o":189.79,"t":"2026-10-15T21:45:00Z","v":10740,"vw":189.855083},{"c":190.3,"h":190.53,"l":190.1,"n":430,"o":190.1,"t":"2026-10-15T21:50:00Z","v":20649,"vw":190.363079},{"c":189.97,"h":190.25,"l":189.6001,"n":311,"o":190.2,"t":"2026-10-15T21:55:00Z","v":13241,"vw":190.016563},{"c":190.75,"h":190.75,"l":189.9,"n":275,"o":189.9,"t":"2026-10-15T22:00:00Z","v":8234,"vw":190.31695},{"c":191.57,"h":191.75,"l":190.7,"n":540,"o":190.8,"t":"2026-10-15T22:05:00Z","v":24998,"vw":191.26604},{"c":191,"h":191.6,"l":191,"n":336,"o":191.6,"t":"2026-10-15T22:10:00Z","v":13665,"vw":191.19149},{"c":190.5902,"h":191,"l":190.2101,"n":278,"o":191,"t":"2026-10-15T22:15:00Z","v":10177,"vw":190.702782},{"c":190.4,"h":190.69,"l":190.3689,"n":154,"o":190.509,"t":"2026-10-15T22:20:00Z","v":3947,"vw":190.552106},{"c":190.15,"h":190.4427,"l":189.89,"n":260,"o":190.25,"t":"2026-10-15T22:25:00Z","v":8509,"vw":190.076913},{"c":189.25,"h":190.11,"l":189.01,"n":454,"o":190.11,"t":"2026-10-15T22:30:00Z","v":16216,"vw":189.451574},{"c":189.3128,"h":189.4,"l":189.01,"n":245,"o":189.33,"t":"2026-10-15T22:35:00Z","v":10595,"vw":189.148886},{"c":189.5,"h":189.5,"l":189.1,"n":123,"o":189.177,"t":"2026-10-15T22:40:00Z","v":6289,"vw":189.310014},{"c":187.14,"h":189.8,"l":186.7,"n":2373,"o":189.64,"t":"2026-10-15T22:45:00Z","v":54121,"vw":188.397086},{"c":187.9,"h":188.34,"l":187,"n":263,"o":187.72,"t":"2026-10-15T22:50:00Z","v":6477,"vw":187.857771},{"c":188.29,"h":188.39,"l":187.6989,"n":197,"o":187.6989,"t":"2026-10-15T22:55:00Z","v":7638,"vw":188.002168},{"c":187.76,"h":188.24,"l":187.25,"n":319,"o":188.24,"t":"2026-10-15T23:00:00Z","v":13859,"vw":187.609818},{"c":187.97,"h":188.2,"l":187.6483,"n":281,"o":188.2,"t":"2026-10-15T23:05:00Z","v":7250,"vw":188.044159},{"c":188.01,"h":188.2,"l":187.61,"n":118,"o":187.9,"t":"2026-10-15T23:10:00Z","v":7242,"vw":187.987403},{"c":187.22,"h":188.25,"l":187.22,"n":186,"o":188.07,"t":"2026-10-15T23:15:00Z","v":6578,"vw":187.845095},{"c":187.1,"h":187.2487,"l":186.6,"n":309,"o":187.17,"t":"2026-10-15T23:20:00Z","v":12237,"vw":186.997181},{"c":187.2145,"h":187.75,"l":187.19,"n":197,"o":187.3844,"t":"2026-10-15T23:25:00Z","v":7237,"vw":187.433505},{"c":187.25,"h":187.7286,"l":187.19,"n":59,"o":187.7286,"t":"2026-10-15T23:30:00Z","v":2085,"vw":187.300015},{"c":186.61,"h":187.25,"l":186.5,"n":285,"o":187.25,"t":"2026-10-15T23:35:00Z","v":11838,"vw":186.804795},{"c":185.7225,"h":186.61,"l":185,"n":696,"o":186.61,"t":"2026-10-15T23:40:00Z","v":22038,"vw":185.68222},{"c":186.26,"h":186.8,"l":185.34,"n":433,"o":185.41,"t":"2026-10-15T23:45:00Z","v":41902,"vw":186.305516},{"c":186.5,"h":186.5,"l":186.05,"n":138,"o":186.0732,"t":"2026-10-15T23:50:00Z","v":6375,"vw":186.451702},{"c":186.15,"h":187,"l":186,"n":256,"o":186.52,"t":"2026-10-15T23:55:00Z","v":9159,"vw":186.520283}],"history":[{"c":20,"h":20.36,"l":14.09,"n":51588,"o":14.29,"t":"2024-10-21T04:00:00Z","v":13616749,"vw":17.687472},{"c":18.73,"h":20,"l":17.7601,"n":37499,"o":19.79,"t":"2024-10-22T04:00:00Z","v":6443964,"vw":18.818468},{"c":17.16,"h":18.43,"l":17.1,"n":37264,"o":18,"t":"2024-10-23T04:00:00Z","v":9849849,"vw":17.802223},{"c":17.63,"h":17.75,"l":16.71,"n":27693,"o":16.8,"t":"2024-10-24T04:00:00Z","v":7851777,"vw":17.050502},{"c":19.57,"h":19.58,"l":17.27,"n":25133,"o":17.27,"t":"2024-10-25T04:00:00Z","v":6748210,"vw":18.695612},{"c":23.75,"h":24.27,"l":20,"n":57478,"o":20,"t":"2024-10-28T04:00:00Z","v":13233147,"vw":22.470539},{"c":23.65,"h":24.5,"l":22.5,"n":34715,"o":22.9,"t":"2024-10-29T04:00:00Z","v":7398169,"vw":23.680206},{"c":22.06,"h":23.19,"l":20.75,"n":97151,"o":23,"t":"2024-10-30T04:00:00Z","v":22991974,"vw":21.650648},{"c":21.38,"h":22.6,"l":20,"n":26093,"o":22.6,"t":"2024-10-31T04:00:00Z","v":4580792,"vw":21.211785},{"c":20.14,"h":21.7,"l":19.57,"n":26335,"o":21.7,"t":"2024-11-01T04:00:00Z","v":3981548,"vw":20.305389},{"c":20.75,"h":21.72,"l":19.21,"n":23096,"o":19.62,"t":"2024-11-04T05:00:00Z","v":4185001,"vw":20.627162},{"c":19,"h":21.2,"l":18.51,"n":45237,"o":20.74,"t":"2024-11-05T05:00:00Z","v":12434671,"vw":19.918448},{"c":19.3,"h":19.93,"l":17.5,"n":21276,"o":19.93,"t":"2024-11-06T05:00:00Z","v":4144060,"vw":18.864569},{"c":20.68,"h":20.9,"l":19.08,"n":17017,"o":19.08,"t":"2024-11-07T05:00:00Z","v":2570089,"vw":20.229008},{"c":19.92,"h":21,"l":19.5,"n":15403,"o":20.98,"t":"2024-11-08T05:00:00Z","v":2356030,"vw":20.080564},{"c":20.94,"h":21.3,"l":19.18,"n":23707,"o":19.8,"t":"2024-11-11T05:00:00Z","v":2907456,"vw":20.464054},{"c":19.6,"h":20.93,"l":19.5,"n":17776,"o":20.5,"t":"2024-11-12T05:00:00Z","v":2125500,"vw":19.963338},{"c":18.57,"h":20,"l":18.42,"n":14052,"o":19.43,"t":"2024-11-13T05:00:00Z","v":2088897,"vw":18.986282},{"c":18.09,"h":19,"l":17.51,"n":15744,"o":19,"t":"2024-11-14T05:00:00Z","v":2164529,"vw":18.15692},{"c":17.6,"h":18.41,"l":17.385,"n":15793,"o":18,"t":"2024-11-15T05:00:00Z","v":2010824,"vw":17.709272},{"c":18.52,"h":18.74,"l":17.66,"n":10322,"o":17.73,"t":"2024-11-18T05:00:00Z","v":1782325,"vw":18.319261},{"c":20.65,"h":20.82,"l":18.645,"n":29471,"o":19.1,"t":"2024-11-19T05:00:00Z","v":4774009,"vw":20.113953},{"c":20.58,"h":20.75,"l":19.46,"n":20323,"o":20.53,"t":"2024-11-20T05:00:00Z","v":3861536,"vw":20.2235},{"c":22,"h":22,"l":19.64,"n":30646,"o":20.65,"t":"2024-11-21T05:00:00Z","v":3639761,"vw":21.047011},{"c":23.49,"h":23.8208,"l":21.56,"n":30592,"o":21.56,"t":"2024-11-22T05:00:00Z","v":4336851,"vw":23.192999},{"c":23.49,"h":26,"l":23.25,"n":37388,"o":24,"t":"2024-11-25T05:00:00Z","v":6115766,"vw":24.633053},{"c":22.12,"h":23.6,"l":22,"n":18111,"o":23.16,"t":"2024-11-26T05:00:00Z","v":2444576,"vw":22.495969},{"c":21.43,"h":22.8,"l":21,"n":17152,"o":22.01,"t":"2024-11-27T05:00:00Z","v":2595079,"vw":21.518451},{"c":21.99,"h":22.92,"l":21.25,"n":11472,"o":22,"t":"2024-11-29T05:00:00Z","v":2856209,"vw":21.789131},{"c":25.75,"h":27.9,"l":24.76,"n":102642,"o":26.12,"t":"2024-12-02T05:00:00Z","v":17142170,"vw":25.861263},{"c":29.33,"h":30,"l":25.43,"n":122376,"o":25.8,"t":"2024-12-03T05:00:00Z","v":22322055,"vw":27.966309},{"c":32.31,"h":33.15,"l":30.075,"n":146801,"o":30.5,"t":"2024-12-04T05:00:00Z","v":24007678,"vw":31.866746},{"c":31.16,"h":34.6,"l":30.54,"n":68884,"o":33.94,"t":"2024-12-05T05:00:00Z","v":10374685,"vw":32.418067},{"c":36.77,"h":36.84,"l":31.75,"n":95003,"o":31.98,"t":"2024-12-06T05:00:00Z","v":14708327,"vw":34.740576},{"c":31.96,"h":38.69,"l":31.53,"n":119933,"o":38.57,"t":"2024-12-09T05:00:00Z","v":16659004,"vw":34.722828},{"c":33.7,"h":35.25,"l":31.53,"n":73217,"o":32.71,"t":"2024-12-10T05:00:00Z","v":9979131,"vw":33.487242},{"c":32.78,"h":34.95,"l":31.95,"n":51150,"o":34.4,"t":"2024-12-11T05:00:00Z","v":6029906,"vw":32.858507},{"c":31.33,"h":33,"l":31.12,"n":40599,"o":32.36,"t":"2024-12-12T05:00:00Z","v":5684664,"vw":31.981075},{"c":30.75,"h":31.7,"l":29.95,"n":49449,"o":31.63,"t":"2024-12-13T05:00:00Z","v":7228792,"vw":30.529702},{"c":33.4,"h":34.43,"l":30.49,"n":53167,"o":30.78,"t":"2024-12-16T05:00:00Z","v":7562032,"vw":32.547826},{"c":29.34,"h":33,"l":29.14,"n":58873,"o":33,"t":"2024-12-17T05:00:00Z","v":7593474,"vw":30.384992},{"c":27.09,"h":30,"l":26.99,"n":58784,"o":28.94,"t":"2024-12-18T05:00:00Z","v":8765094,"vw":28.468007},{"c":27.05,"h":28.16,"l":25.98,"n":49250,"o":27.74,"t":"2024-12-19T05:00:00Z","v":6797748,"vw":26.878086},{"c":26.71,"h":28.76,"l":26.0003,"n":42084,"o":26.49,"t":"2024-12-20T05:00:00Z","v":5560013,"vw":27.293235},{"c":28.64,"h":28.735,"l":25.77,"n":40689,"o":27.04,"t":"2024-12-23T05:00:00Z","v":5598973,"vw":27.348486},{"c":28.245,"h":28.96,"l":27.37,"n":25179,"o":28.77,"t":"2024-12-24T05:00:00Z","v":2971650,"vw":27.860826},{"c":28.06,"h":29.39,"l":27.32,"n":24054,"o":28.3,"t":"2024-12-26T05:00:00Z","v":3024481,"vw":28.092114},{"c":27.31,"h":28,"l":25.53,"n":40067,"o":27.94,"t":"2024-12-27T05:00:00Z","v":5407527,"vw":26.456823},{"c":26.92,"h":27.2,"l":25.9,"n":22553,"o":26.95,"t":"2024-12-30T05:00:00Z","v":3108440,"vw":26.607825},{"c":27.7,"h":28.68,"l":26.79,"n":27211,"o":27.39,"t":"2024-12-31T05:00:00Z","v":3810398,"vw":27.777173},{"c":30.51,"h":30.58,"l":28.13,"n":46838,"o":28.13,"t":"2025-01-02T05:00:00Z","v":6758876,"vw":29.67275},{"c":31.18,"h":31.54,"l":29.103,"n":30057,"o":30.52,"t":"2025-01-03T05:00:00Z","v":4399814,"vw":30.526392},{"c":31.22,"h":33.18,"l":30.7,"n":45890,"o":31.9639,"t":"2025-01-06T05:00:00Z","v":5761491,"vw":31.985789},{"c":31.54,"h":34.1,"l":30.58,"n":62004,"o":32.37,"t":"2025-01-07T05:00:00Z","v":8432299,"vw":32.426956},{"c":30.74,"h":31.7399,"l":29.58,"n":30371,"o":31.35,"t":"2025-01-08T05:00:00Z","v":4187126,"vw":30.716394},{"c":33.18,"h":33.98,"l":29.01,"n":51165,"o":29.9,"t":"2025-01-10T05:00:00Z","v":7197793,"vw":31.848296},{"c":35.72,"h":36,"l":31.1,"n":75566,"o":32.26,"t":"2025-01-13T05:00:00Z","v":11185495,"vw":33.610908},{"c":36.89,"h":37.33,"l":34.7293,"n":69998,"o":35.27,"t":"2025-01-14T05:00:00Z","v":10025461,"vw":36.120175},{"c":37.02,"h":39.38,"l":35.58,"n":77119,"o":37.53,"t":"2025-01-15T05:00:00Z","v":10053286,"vw":37.372466},{"c":37.59,"h":38.47,"l":35.8,"n":40921,"o":37.1,"t":"2025-01-16T05:00:00Z","v":5614892,"vw":37.282877},{"c":36.04,"h":38.39,"l":35.61,"n":41329,"o":38.35,"t":"2025-01-17T05:00:00Z","v":4959412,"vw":36.486199},{"c":37.6,"h":37.8,"l":34.6,"n":51431,"o":36.14,"t":"2025-01-21T05:00:00Z","v":6532179,"vw":36.37112},{"c":39.52,"h":40.96,"l":37.9,"n":75415,"o":38.4,"t":"2025-01-22T05:00:00Z","v":10290132,"vw":39.623687},{"c":38.64,"h":40.04,"l":37.62,"n":62581,"o":38.37,"t":"2025-01-23T05:00:00Z","v":7608877,"vw":38.682115},{"c":41.69,"h":43.66,"l":39.25,"n":101047,"o":39.37,"t":"2025-01-24T05:00:00Z","v":14055909,"vw":41.932291},{"c":26.08,"h":33.59,"l":24.41,"n":296951,"o":33.5,"t":"2025-01-27T05:00:00Z","v":44540490,"vw":28.11992},{"c":30.09,"h":30.24,"l":26.7,"n":143396,"o":28.2,"t":"2025-01-28T05:00:00Z","v":22143820,"vw":28.49716},{"c":29.73,"h":31.3399,"l":28.96,"n":89324,"o":29.55,"t":"2025-01-29T05:00:00Z","v":12971489,"vw":29.993693},{"c":31.8,"h":33.4,"l":30.6602,"n":88377,"o":31.2,"t":"2025-01-30T05:00:00Z","v":11796622,"vw":32.107848},{"c":32.66,"h":34.59,"l":31.92,"n":89084,"o":32.41,"t":"2025-01-31T05:00:00Z","v":11648141,"vw":33.055303},{"c":33.31,"h":34.13,"l":29.6,"n":75001,"o":29.972,"t":"2025-02-03T05:00:00Z","v":11375717,"vw":32.298104},{"c":34.5,"h":34.97,"l":33.01,"n":49736,"o":34.1,"t":"2025-02-04T05:00:00Z","v":7658450,"vw":34.248606},{"c":33.93,"h":35.51,"l":33.57,"n":45184,"o":34.8,"t":"2025-02-05T05:00:00Z","v":6648700,"vw":34.476157},{"c":34.55,"h":34.86,"l":32.63,"n":62440,"o":34,"t":"2025-02-06T05:00:00Z","v":8747396,"vw":33.931339},{"c":38.13,"h":39.5,"l":34.91,"n":124970,"o":35.34,"t":"2025-02-07T05:00:00Z","v":17511325,"vw":37.227357},{"c":40.97,"h":41.3,"l":38.7,"n":96971,"o":38.815,"t":"2025-02-10T05:00:00Z","v":12579889,"vw":40.128711},{"c":41.42,"h":42.44,"l":39.96,"n":70718,"o":40.11,"t":"2025-02-11T05:00:00Z","v":9458545,"vw":41.342198},{"c":39.3,"h":40.63,"l":38.92,"n":69309,"o":39.66,"t":"2025-02-12T05:00:00Z","v":9121613,"vw":39.766039},{"c":41.7,"h":41.83,"l":38.68,"n":65303,"o":40.19,"t":"2025-02-13T05:00:00Z","v":8181320,"vw":40.073679},{"c":44.49,"h":47.68,"l":41.6524,"n":283020,"o":45,"t":"2025-02-14T05:00:00Z","v":35111374,"vw":44.735773},{"c":48.07,"h":50.87,"l":46.74,"n":219815,"o":47.27,"t":"2025-02-18T05:00:00Z","v":28138365,"vw":48.472514},{"c":44.83,"h":47.93,"l":44.5,"n":165223,"o":47.2,"t":"2025-02-19T05:00:00Z","v":18319574,"vw":46.120125},{"c":46.25,"h":48.63,"l":38.5,"n":290509,"o":40.04,"t":"2025-02-20T05:00:00Z","v":36538275,"vw":43.464258},{"c":39.835,"h":45.8,"l":39.5,"n":178458,"o":45.48,"t":"2025-02-21T05:00:00Z","v":22146998,"vw":41.517931},{"c":36.22,"h":38.18,"l":34.0305,"n":166391,"o":37.9,"t":"2025-02-24T05:00:00Z","v":21806763,"vw":35.99597},{"c":34.21,"h":36.4775,"l":32.73,"n":118744,"o":35.2,"t":"2025-02-25T05:00:00Z","v":14778951,"vw":33.991943},{"c":35.98,"h":37.92,"l":35.13,"n":97368,"o":35.98,"t":"2025-02-26T05:00:00Z","v":12421155,"vw":36.66687},{"c":32.05,"h":38.05,"l":31.71,"n":129608,"o":37.695,"t":"2025-02-27T05:00:00Z","v":16716347,"vw":34.097954},{"c":32.49,"h":33.57,"l":30.25,"n":93136,"o":30.87,"t":"2025-02-28T05:00:00Z","v":11659643,"vw":32.08814},{"c":28.1,"h":33.18,"l":27.585,"n":141870,"o":32.805,"t":"2025-03-03T05:00:00Z","v":18060713,"vw":29.561678},{"c":29.61,"h":30.92,"l":26.21,"n":145713,"o":27.505,"t":"2025-03-04T05:00:00Z","v":18510264,"vw":28.581035},{"c":30.17,"h":31.18,"l":29.32,"n":85995,"o":30.96,"t":"2025-03-05T05:00:00Z","v":12909233,"vw":30.222212},{"c":26.8,"h":28.47,"l":26.25,"n":136138,"o":27.77,"t":"2025-03-06T05:00:00Z","v":17638076,"vw":27.261766},{"c":27.99,"h":28.35,"l":26.2,"n":84047,"o":26.93,"t":"2025-03-07T05:00:00Z","v":11067866,"vw":27.405324},{"c":26.21,"h":27.58,"l":24.86,"n":119691,"o":27.35,"t":"2025-03-10T04:00:00Z","v":15940164,"vw":25.922373},{"c":25.45,"h":26.73,"l":24.36,"n":103304,"o":26.505,"t":"2025-03-11T04:00:00Z","v":12588729,"vw":25.56088},{"c":28.4,"h":28.5,"l":25.7,"n":125349,"o":26.56,"t":"2025-03-12T04:00:00Z","v":19285884,"vw":27.391943},{"c":26.17,"h":28.5,"l":26.03,"n":68984,"o":27.98,"t":"2025-03-13T04:00:00Z","v":9164506,"vw":26.928154},{"c":28.75,"h":28.81,"l":26.85,"n":71060,"o":26.91,"t":"2025-03-14T04:00:00Z","v":10634579,"vw":27.971858},{"c":28.29,"h":29.13,"l":27.1,"n":58575,"o":28.99,"t":"2025-03-17T04:00:00Z","v":8252840,"vw":28.101387},{"c":25.67,"h":28.01,"l":25.62,"n":74149,"o":27.77,"t":"2025-03-18T04:00:00Z","v":9837818,"vw":26.435462},{"c":27.58,"h":28.2,"l":25.97,"n":64740,"o":26.1,"t":"2025-03-19T04:00:00Z","v":10194352,"vw":27.260679},{"c":26.175,"h":28.38,"l":25.95,"n":67748,"o":27,"t":"2025-03-20T04:00:00Z","v":9921196,"vw":26.977662},{"c":26.98,"h":27,"l":25.54,"n":43632,"o":25.81,"t":"2025-03-21T04:00:00Z","v":6922708,"vw":26.46552},{"c":29.19,"h":29.54,"l":27.65,"n":70055,"o":27.77,"t":"2025-03-24T04:00:00Z","v":10013760,"vw":28.882532},{"c":27.17,"h":29.35,"l":26.9101,"n":80966,"o":29,"t":"2025-03-25T04:00:00Z","v":10464612,"vw":27.684481},{"c":24.71,"h":26.7,"l":23.84,"n":135176,"o":26.63,"t":"2025-03-26T04:00:00Z","v":19968596,"vw":24.727843},{"c":25.41,"h":25.7,"l":23.05,"n":107576,"o":23.4,"t":"2025-03-27T04:00:00Z","v":15935172,"vw":24.464278},{"c":22.31,"h":25,"l":21.755,"n":162485,"o":24.76,"t":"2025-03-28T04:00:00Z","v":24931529,"vw":22.883565},{"c":21.11,"h":21.8,"l":20.72,"n":95072,"o":21.115,"t":"2025-03-31T04:00:00Z","v":13795042,"vw":21.162059},{"c":22.69,"h":22.75,"l":20.62,"n":102956,"o":21.66,"t":"2025-04-01T04:00:00Z","v":15299499,"vw":21.984157},{"c":24.45,"h":24.72,"l":22.0907,"n":122421,"o":22.13,"t":"2025-04-02T04:00:00Z","v":18863683,"vw":23.901149},{"c":21.77,"h":23.1,"l":21.53,"n":77579,"o":21.6,"t":"2025-04-03T04:00:00Z","v":11659279,"vw":22.279339},{"c":20.29,"h":21.0992,"l":18.98,"n":92060,"o":20.78,"t":"2025-04-04T04:00:00Z","v":14052916,"vw":20.107847},{"c":21.05,"h":21.9,"l":18.31,"n":81299,"o":18.74,"t":"2025-04-07T04:00:00Z","v":12653701,"vw":20.363516},{"c":20.06,"h":22.75,"l":19.66,"n":76363,"o":22.52,"t":"2025-04-08T04:00:00Z","v":11101924,"vw":21.072218},{"c":23.46,"h":23.9968,"l":18.8905,"n":110564,"o":20.52,"t":"2025-04-09T04:00:00Z","v":17684672,"vw":21.718089},{"c":21.04,"h":22.82,"l":20.41,"n":63267,"o":22.765,"t":"2025-04-10T04:00:00Z","v":8709488,"vw":21.309357},{"c":21.51,"h":21.665,"l":20.2601,"n":38691,"o":21,"t":"2025-04-11T04:00:00Z","v":5470245,"vw":21.094937},{"c":20.73,"h":22.778,"l":20.51,"n":41570,"o":22.32,"t":"2025-04-14T04:00:00Z","v":6090954,"vw":21.220788},{"c":21.33,"h":21.58,"l":20.8028,"n":32980,"o":21.31,"t":"2025-04-15T04:00:00Z","v":4681536,"vw":21.168122},{"c":21.08,"h":21.305,"l":20.51,"n":29029,"o":20.63,"t":"2025-04-16T04:00:00Z","v":4473320,"vw":20.884009},{"c":21.53,"h":21.85,"l":21.0215,"n":28848,"o":21.32,"t":"2025-04-17T04:00:00Z","v":3973038,"vw":21.50352},{"c":20.72,"h":21.35,"l":20.25,"n":27995,"o":21.24,"t":"2025-04-21T04:00:00Z","v":4267868,"vw":20.582346},{"c":21.86,"h":22.035,"l":21.02,"n":37206,"o":21.15,"t":"2025-04-22T04:00:00Z","v":4708692,"vw":21.544621},{"c":22.96,"h":23.7861,"l":22.55,"n":55288,"o":23.25,"t":"2025-04-23T04:00:00Z","v":7948988,"vw":23.143134},{"c":24.46,"h":24.6189,"l":22.932,"n":37653,"o":23.085,"t":"2025-04-24T04:00:00Z","v":5588660,"vw":24.123294},{"c":24.48,"h":25.08,"l":23.86,"n":46048,"o":24.57,"t":"2025-04-25T04:00:00Z","v":5825710,"vw":24.335279},{"c":24.11,"h":24.5994,"l":23.31,"n":32087,"o":24.205,"t":"2025-04-28T04:00:00Z","v":3609706,"vw":23.868025},{"c":23.86,"h":24.415,"l":23.7,"n":25599,"o":24.11,"t":"2025-04-29T04:00:00Z","v":3404823,"vw":23.953089},{"c":22.73,"h":22.8,"l":21.4501,"n":40673,"o":22.5,"t":"2025-04-30T04:00:00Z","v":6099431,"vw":22.194803},{"c":23.925,"h":25.71,"l":23.92,"n":51617,"o":25.025,"t":"2025-05-01T04:00:00Z","v":7475342,"vw":24.427553},{"c":25.4,"h":25.6162,"l":24.39,"n":47627,"o":24.65,"t":"2025-05-02T04:00:00Z","v":6124608,"vw":25.187252},{"c":23.8,"h":24.66,"l":23.73,"n":36835,"o":24.6,"t":"2025-05-05T04:00:00Z","v":4599858,"vw":24.105452},{"c":25.04,"h":25.07,"l":23.25,"n":42421,"o":23.3,"t":"2025-05-06T04:00:00Z","v":6024079,"vw":24.620069},{"c":27.45,"h":27.87,"l":26.26,"n":121004,"o":27.55,"t":"2025-05-07T04:00:00Z","v":17899382,"vw":27.072015},{"c":28.22,"h":28.59,"l":27.3,"n":52475,"o":27.84,"t":"2025-05-08T04:00:00Z","v":6853824,"vw":28.037547},{"c":28.27,"h":29.08,"l":27.2,"n":52209,"o":28.35,"t":"2025-05-09T04:00:00Z","v":8477340,"vw":28.172037},{"c":33.34,"h":33.73,"l":31.13,"n":126345,"o":32.32,"t":"2025-05-12T04:00:00Z","v":16292632,"vw":32.761953},{"c":35.27,"h":35.98,"l":32.88,"n":109716,"o":33.34,"t":"2025-05-13T04:00:00Z","v":13897455,"vw":34.98758},{"c":36.12,"h":36.65,"l":34.45,"n":96932,"o":35.675,"t":"2025-05-14T04:00:00Z","v":12529740,"vw":35.623789},{"c":35.79,"h":36.79,"l":34.88,"n":86065,"o":35.07,"t":"2025-05-15T04:00:00Z","v":11205645,"vw":35.936421},{"c":37.32,"h":38.14,"l":36.1923,"n":115866,"o":36.345,"t":"2025-05-16T04:00:00Z","v":16647174,"vw":37.225918},{"c":37.56,"h":37.93,"l":35.68,"n":89422,"o":35.8,"t":"2025-05-19T04:00:00Z","v":11035773,"vw":37.23173},{"c":39.14,"h":41.45,"l":36.4201,"n":244991,"o":38.12,"t":"2025-05-20T04:00:00Z","v":31145816,"vw":39.39915},{"c":38.92,"h":41.4,"l":38.25,"n":121259,"o":38.7,"t":"2025-05-21T04:00:00Z","v":17302414,"vw":39.991158},{"c":37.8,"h":39.55,"l":37,"n":87056,"o":39.04,"t":"2025-05-22T04:00:00Z","v":10928706,"vw":38.360411},{"c":38.59,"h":39.2,"l":35.8,"n":77387,"o":36.2,"t":"2025-05-23T04:00:00Z","v":10378906,"vw":37.601857},{"c":39.82,"h":40.09,"l":38.03,"n":62424,"o":39.57,"t":"2025-05-27T04:00:00Z","v":9224286,"vw":39.338789},{"c":39.6,"h":40.9,"l":38.7,"n":62290,"o":40.15,"t":"2025-05-28T04:00:00Z","v":7801825,"vw":39.603527},{"c":38.04,"h":41.8,"l":37.6,"n":79489,"o":41.25,"t":"2025-05-29T04:00:00Z","v":11234109,"vw":39.390156},{"c":36.75,"h":38.18,"l":36.01,"n":67242,"o":37.47,"t":"2025-05-30T04:00:00Z","v":8109474,"vw":36.919189},{"c":36.02,"h":36.04,"l":34.72,"n":130515,"o":34.825,"t":"2025-06-02T04:00:00Z","v":17309160,"vw":35.571655},{"c":37.27,"h":37.98,"l":35.72,"n":96615,"o":36.66,"t":"2025-06-03T04:00:00Z","v":12101564,"vw":37.043553},{"c":39.39,"h":40.4,"l":37.12,"n":97470,"o":37.935,"t":"2025-06-04T04:00:00Z","v":14745612,"vw":39.142642},{"c":46.3,"h":49.73,"l":41.3999,"n":411567,"o":41.42,"t":"2025-06-05T04:00:00Z","v":59116979,"vw":46.615734},{"c":48.28,"h":48.57,"l":45.41,"n":151425,"o":46.295,"t":"2025-06-06T04:00:00Z","v":19955731,"vw":47.57274},{"c":52.58,"h":55.04,"l":49.54,"n":265340,"o":50.265,"t":"2025-06-09T04:00:00Z","v":33822167,"vw":52.939047},{"c":52.51,"h":52.59,"l":49.15,"n":173305,"o":51,"t":"2025-06-10T04:00:00Z","v":21894621,"vw":50.789605},{"c":50.57,"h":53.26,"l":49.83,"n":111257,"o":52.52,"t":"2025-06-11T04:00:00Z","v":14439358,"vw":51.455749},{"c":50.28,"h":51.97,"l":48.82,"n":99125,"o":50.265,"t":"2025-06-12T04:00:00Z","v":12573598,"vw":50.499151},{"c":47.13,"h":49.73,"l":46.88,"n":113006,"o":48.64,"t":"2025-06-13T04:00:00Z","v":14336538,"vw":48.08076},{"c":50.46,"h":51.82,"l":47.89,"n":110433,"o":48,"t":"2025-06-16T04:00:00Z","v":14505281,"vw":50.206748},{"c":48.33,"h":50.06,"l":47.66,"n":89067,"o":49.85,"t":"2025-06-17T04:00:00Z","v":11504780,"vw":48.587417},{"c":48.32,"h":50.35,"l":47.69,"n":76499,"o":48.625,"t":"2025-06-18T04:00:00Z","v":10999792,"vw":48.857264},{"c":47.97,"h":49.74,"l":46.88,"n":95232,"o":48.66,"t":"2025-06-20T04:00:00Z","v":12670677,"vw":48.189227},{"c":47.48,"h":48.3,"l":45.02,"n":92667,"o":47,"t":"2025-06-23T04:00:00Z","v":12396039,"vw":46.93781},{"c":51.02,"h":53,"l":48.98,"n":133252,"o":49,"t":"2025-06-24T04:00:00Z","v":18080885,"vw":51.310386},{"c":48.52,"h":54.59,"l":48.05,"n":121866,"o":53.275,"t":"2025-06-25T04:00:00Z","v":14092802,"vw":50.6021},{"c":52.6,"h":53.16,"l":48.54,"n":92681,"o":49.57,"t":"2025-06-26T04:00:00Z","v":11533054,"vw":51.168077},{"c":51.84,"h":53.42,"l":50.6001,"n":77868,"o":53.01,"t":"2025-06-27T04:00:00Z","v":8978070,"vw":52.058011},{"c":55.33,"h":55.7499,"l":52.15,"n":109338,"o":53.34,"t":"2025-06-30T04:00:00Z","v":13852466,"vw":54.262537},{"c":50.31,"h":55.38,"l":49.766,"n":128453,"o":54.6,"t":"2025-07-01T04:00:00Z","v":14286389,"vw":51.574536},{"c":49.97,"h":51.2,"l":48.882,"n":76632,"o":50.255,"t":"2025-07-02T04:00:00Z","v":8151086,"vw":49.974415},{"c":50.25,"h":50.99,"l":49.8,"n":40931,"o":50.99,"t":"2025-07-03T04:00:00Z","v":5143329,"vw":50.306084},{"c":47.84,"h":49.3348,"l":47.22,"n":80250,"o":49.325,"t":"2025-07-07T04:00:00Z","v":9432634,"vw":48.183963},{"c":47.1,"h":48.55,"l":46.65,"n":84423,"o":48.1,"t":"2025-07-08T04:00:00Z","v":8447779,"vw":47.378373},{"c":46.05,"h":48.8,"l":45.81,"n":88662,"o":47.4,"t":"2025-07-09T04:00:00Z","v":10148670,"vw":46.62036},{"c":46.43,"h":47.235,"l":45.25,"n":61592,"o":46.5,"t":"2025-07-10T04:00:00Z","v":8475988,"vw":46.369288},{"c":44.3,"h":47.605,"l":43.89,"n":97327,"o":46.515,"t":"2025-07-11T04:00:00Z","v":9198213,"vw":45.128455},{"c":51.95,"h":52.21,"l":48.8,"n":208344,"o":48.93,"t":"2025-07-14T04:00:00Z","v":24405126,"vw":50.481792},{"c":53.53,"h":55.43,"l":51.02,"n":152184,"o":52.325,"t":"2025-07-15T04:00:00Z","v":18454809,"vw":53.639811},{"c":53.31,"h":53.6499,"l":50.12,"n":109509,"o":53.58,"t":"2025-07-16T04:00:00Z","v":11106491,"vw":52.182105},{"c":53.69,"h":56.16,"l":52.7115,"n":91795,"o":53.81,"t":"2025-07-17T04:00:00Z","v":10876340,"vw":53.878752},{"c":52.79,"h":54.8,"l":51.01,"n":88301,"o":54.65,"t":"2025-07-18T04:00:00Z","v":9592555,"vw":52.28997},{"c":52.37,"h":58.1643,"l":51.88,"n":160790,"o":53.71,"t":"2025-07-21T04:00:00Z","v":19795712,"vw":54.901109},{"c":51.01,"h":52.3,"l":49,"n":94438,"o":52.15,"t":"2025-07-22T04:00:00Z","v":9913873,"vw":50.517595},{"c":51.88,"h":52.04,"l":50.44,"n":61483,"o":51.2,"t":"2025-07-23T04:00:00Z","v":7288526,"vw":51.276717},{"c":52.16,"h":53.78,"l":51.02,"n":67642,"o":53.28,"t":"2025-07-24T04:00:00Z","v":7220664,"vw":52.060724},{"c":51.37,"h":52.76,"l":51.32,"n":62805,"o":52.52,"t":"2025-07-25T04:00:00Z","v":6237591,"vw":51.840029},{"c":52.75,"h":52.805,"l":50.5543,"n":79040,"o":51.69,"t":"2025-07-28T04:00:00Z","v":8599545,"vw":51.713435},{"c":50.4,"h":54.7,"l":50,"n":95152,"o":53.29,"t":"2025-07-29T04:00:00Z","v":10638297,"vw":51.661459},{"c":51.29,"h":52.5,"l":50.25,"n":74635,"o":50.88,"t":"2025-07-30T04:00:00Z","v":8009311,"vw":51.33973},{"c":54.43,"h":57.13,"l":52.9,"n":178211,"o":53.33,"t":"2025-07-31T04:00:00Z","v":22905485,"vw":55.235958},{"c":52,"h":53.73,"l":50.0982,"n":108964,"o":51.97,"t":"2025-08-01T04:00:00Z","v":11719087,"vw":51.984818},{"c":54.17,"h":54.53,"l":52.88,"n":65482,"o":52.99,"t":"2025-08-04T04:00:00Z","v":7096068,"vw":53.898838},{"c":55.17,"h":56.45,"l":53.5379,"n":75693,"o":55.845,"t":"2025-08-05T04:00:00Z","v":8585128,"vw":54.962671},{"c":55.09,"h":55.89,"l":53.95,"n":86488,"o":55.89,"t":"2025-08-06T04:00:00Z","v":9731086,"vw":54.850106},{"c":65.31,"h":70.54,"l":63.38,"n":372918,"o":64.37,"t":"2025-08-07T04:00:00Z","v":44064989,"vw":66.980636},{"c":68.78,"h":71.49,"l":66.45,"n":178150,"o":68.175,"t":"2025-08-08T04:00:00Z","v":18451904,"vw":68.533362},{"c":70.24,"h":75.9601,"l":69.16,"n":194452,"o":69.9,"t":"2025-08-11T04:00:00Z","v":21552712,"vw":72.674249},{"c":75.33,"h":75.9188,"l":72,"n":149186,"o":73.425,"t":"2025-08-12T04:00:00Z","v":16162726,"vw":74.197861},{"c":70.63,"h":75.21,"l":69.08,"n":203386,"o":75.08,"t":"2025-08-13T04:00:00Z","v":18701875,"vw":71.306846},{"c":68.46,"h":71.52,"l":67.1,"n":129119,"o":69.75,"t":"2025-08-14T04:00:00Z","v":13114024,"vw":68.824595},{"c":71.62,"h":71.97,"l":67.31,"n":95131,"o":68.3,"t":"2025-08-15T04:00:00Z","v":9237569,"vw":70.537893},{"c":72.54,"h":72.59,"l":68.27,"n":98731,"o":71.44,"t":"2025-08-18T04:00:00Z","v":10006986,"vw":70.747656},{"c":67.19,"h":71.75,"l":66.2,"n":132975,"o":71.75,"t":"2025-08-19T04:00:00Z","v":12276289,"vw":68.214869},{"c":67.47,"h":67.5,"l":62.01,"n":148802,"o":65.185,"t":"2025-08-20T04:00:00Z","v":14162843,"vw":64.69681},{"c":66.18,"h":68.26,"l":65.45,"n":74218,"o":68.26,"t":"2025-08-21T04:00:00Z","v":8019247,"vw":66.713535},{"c":68.98,"h":69.68,"l":64.6108,"n":94063,"o":65.51,"t":"2025-08-22T04:00:00Z","v":11017169,"vw":68.076559},{"c":70.02,"h":70.74,"l":67.25,"n":83146,"o":69.46,"t":"2025-08-25T04:00:00Z","v":7898724,"vw":69.701327},{"c":70.48,"h":72.8,"l":69.31,"n":79817,"o":70.29,"t":"2025-08-26T04:00:00Z","v":7516543,"vw":70.938705},{"c":70.1,"h":71.798,"l":68.652,"n":68810,"o":71.5,"t":"2025-08-27T04:00:00Z","v":6471437,"vw":69.737655},{"c":72.04,"h":73.5,"l":70.2,"n":82182,"o":70.93,"t":"2025-08-28T04:00:00Z","v":8909357,"vw":71.678829},{"c":68.32,"h":71.69,"l":67.6,"n":85385,"o":71.545,"t":"2025-08-29T04:00:00Z","v":7438638,"vw":68.827277},{"c":65.72,"h":67.879,"l":64.11,"n":98066,"o":65.9,"t":"2025-09-02T04:00:00Z","v":9332965,"vw":65.581238},{"c":65.65,"h":67,"l":64.8314,"n":60136,"o":66.88,"t":"2025-09-03T04:00:00Z","v":6506241,"vw":65.899288},{"c":64.91,"h":66.5,"l":64.41,"n":52076,"o":65.445,"t":"2025-09-04T04:00:00Z","v":5473282,"vw":65.105063},{"c":65.47,"h":67.39,"l":63.26,"n":63564,"o":66.5,"t":"2025-09-05T04:00:00Z","v":5810919,"vw":65.008412},{"c":64.06,"h":66.64,"l":63.8,"n":229309,"o":64.67,"t":"2025-09-08T04:00:00Z","v":23049975,"vw":65.031118},{"c":95.72,"h":98.6799,"l":86.12,"n":828671,"o":97.2,"t":"2025-09-09T04:00:00Z","v":88378298,"vw":92.57672},{"c":93.39,"h":100.51,"l":91,"n":422815,"o":91.64,"t":"2025-09-10T04:00:00Z","v":44690602,"vw":95.288122},{"c":89.19,"h":93.87,"l":88.415,"n":316512,"o":92.67,"t":"2025-09-11T04:00:00Z","v":37579938,"vw":91.333512},{"c":90.41,"h":92,"l":86.78,"n":217514,"o":91.19,"t":"2025-09-12T04:00:00Z","v":22844686,"vw":89.079399},{"c":90.96,"h":94.42,"l":88.84,"n":191456,"o":92.61,"t":"2025-09-15T04:00:00Z","v":19391494,"vw":91.127827},{"c":89.43,"h":91.3,"l":88.02,"n":121515,"o":91.2,"t":"2025-09-16T04:00:00Z","v":11737329,"vw":89.494373},{"c":94.08,"h":95,"l":88.83,"n":231568,"o":91.67,"t":"2025-09-17T04:00:00Z","v":24500303,"vw":91.97327},{"c":94.12,"h":97.68,"l":92.03,"n":189390,"o":95.075,"t":"2025-09-18T04:00:00Z","v":18068457,"vw":95.166},{"c":99.31,"h":99.55,"l":93.25,"n":171690,"o":94.14,"t":"2025-09-19T04:00:00Z","v":18649279,"vw":96.89756},{"c":106.6,"h":108.58,"l":98.52,"n":279781,"o":101.95,"t":"2025-09-22T04:00:00Z","v":24365232,"vw":104.283023},{"c":107.8,"h":109.98,"l":104.25,"n":187249,"o":108.04,"t":"2025-09-23T04:00:00Z","v":16693468,"vw":107.590811},{"c":113.23,"h":114.85,"l":104.85,"n":255903,"o":109.135,"t":"2025-09-24T04:00:00Z","v":25341223,"vw":111.455687},{"c":107.94,"h":114.08,"l":105.88,"n":222367,"o":108.055,"t":"2025-09-25T04:00:00Z","v":19658801,"vw":109.98637},{"c":107.7,"h":109.99,"l":102.8,"n":166404,"o":109.93,"t":"2025-09-26T04:00:00Z","v":14915089,"vw":106.264318},{"c":110.22,"h":112.52,"l":108.33,"n":138267,"o":109.38,"t":"2025-09-29T04:00:00Z","v":12067011,"vw":110.403146},{"c":112.27,"h":117.65,"l":111.66,"n":221373,"o":113.445,"t":"2025-09-30T04:00:00Z","v":20425090,"vw":114.485312},{"c":115.61,"h":115.88,"l":109.76,"n":142440,"o":111.715,"t":"2025-10-01T04:00:00Z","v":12008096,"vw":112.947166},{"c":125.87,"h":126.74,"l":118.57,"n":330914,"o":123.77,"t":"2025-10-02T04:00:00Z","v":26887671,"vw":123.411657},{"c":127.98,"h":132.9792,"l":123.6,"n":242748,"o":127.235,"t":"2025-10-03T04:00:00Z","v":21351332,"vw":128.736302},{"c":124.94,"h":135.76,"l":124.93,"n":214536,"o":132.4,"t":"2025-10-06T04:00:00Z","v":16311053,"vw":130.514302},{"c":117.7,"h":128.28,"l":115.72,"n":266894,"o":127.825,"t":"2025-10-07T04:00:00Z","v":19573994,"vw":120.457992},{"c":122,"h":125.31,"l":117.5,"n":200937,"o":121.2,"t":"2025-10-08T04:00:00Z","v":18005901,"vw":121.522985},{"c":132.64,"h":133.32,"l":119.87,"n":205850,"o":120.98,"t":"2025-10-09T04:00:00Z","v":18124575,"vw":127.554457},{"c":129.58,"h":141.1,"l":128.01,"n":324579,"o":134.95,"t":"2025-10-10T04:00:00Z","v":28268503,"vw":134.907649},{"c":135.46,"h":138.53,"l":132.65,"n":158833,"o":135.21,"t":"2025-10-13T04:00:00Z","v":12788929,"vw":135.650187},{"c":128.15,"h":133.7843,"l":125.75,"n":176260,"o":132,"t":"2025-10-14T04:00:00Z","v":13109232,"vw":130.087857},{"c":125.83,"h":131.99,"l":122.2,"n":167937,"o":131.9,"t":"2025-10-15T04:00:00Z","v":11708320,"vw":127.061156},{"c":123.04,"h":130.97,"l":122.02,"n":175262,"o":128.09,"t":"2025-10-16T04:00:00Z","v":14207745,"vw":126.050379},{"c":113.44,"h":120.5734,"l":110.88,"n":301605,"o":118.06,"t":"2025-10-17T04:00:00Z","v":21366533,"vw":114.266146},{"c":109,"h":117.47,"l":107.51,"n":240630,"o":116.79,"t":"2025-10-20T04:00:00Z","v":17799474,"vw":110.610079},{"c":104.28,"h":108.18,"l":101.4,"n":248734,"o":107.88,"t":"2025-10-21T04:00:00Z","v":18455801,"vw":104.435747},{"c":98.62,"h":107.8,"l":94.63,"n":341994,"o":106.675,"t":"2025-10-22T04:00:00Z","v":26631501,"vw":98.718812},{"c":106.16,"h":106.62,"l":99.46,"n":200443,"o":100.33,"t":"2025-10-23T04:00:00Z","v":15803826,"vw":104.361472},{"c":117.26,"h":117.45,"l":110.01,"n":231188,"o":111.16,"t":"2025-10-24T04:00:00Z","v":17411914,"vw":114.508191},{"c":125.43,"h":126.5,"l":120.11,"n":207438,"o":120.91,"t":"2025-10-27T04:00:00Z","v":16809794,"vw":123.235643},{"c":121.83,"h":129.03,"l":120.78,"n":175109,"o":126.435,"t":"2025-10-28T04:00:00Z","v":13455547,"vw":125.026661},{"c":125.1,"h":125.95,"l":117.5,"n":170177,"o":124.28,"t":"2025-10-29T04:00:00Z","v":13952613,"vw":122.616185},{"c":124.18,"h":128.44,"l":117.76,"n":145885,"o":121.2,"t":"2025-10-30T04:00:00Z","v":12204384,"vw":124.009942},{"c":130.82,"h":132.1499,"l":126.3,"n":162417,"o":126.64,"t":"2025-10-31T04:00:00Z","v":13388940,"vw":129.867206},{"c":120.47,"h":134.93,"l":119.7501,"n":222851,"o":134,"t":"2025-11-03T05:00:00Z","v":17247025,"vw":124.744691},{"c":110.54,"h":116.78,"l":109,"n":231513,"o":112.355,"t":"2025-11-04T05:00:00Z","v":17818197,"vw":112.255164},{"c":117,"h":118.21,"l":111.43,"n":162012,"o":113.64,"t":"2025-11-05T05:00:00Z","v":13977675,"vw":115.406551},{"c":109.44,"h":121,"l":108.41,"n":222667,"o":119.55,"t":"2025-11-06T05:00:00Z","v":17314423,"vw":113.010691},{"c":111.28,"h":111.3,"l":101.26,"n":229709,"o":104.5,"t":"2025-11-07T05:00:00Z","v":17614072,"vw":106.239775},{"c":109.95,"h":118.37,"l":108.72,"n":240347,"o":115.18,"t":"2025-11-10T05:00:00Z","v":21363592,"vw":112.951088},{"c":102.22,"h":114.56,"l":99.83,"n":550995,"o":114.13,"t":"2025-11-11T05:00:00Z","v":45261131,"vw":105.724261},{"c":94.36,"h":105.6499,"l":91.71,"n":469762,"o":104.2,"t":"2025-11-12T05:00:00Z","v":35913483,"vw":95.591507},{"c":88.63,"h":91.48,"l":84.5,"n":429911,"o":90.89,"t":"2025-11-13T05:00:00Z","v":41803017,"vw":88.060106},{"c":83.54,"h":89,"l":82,"n":396183,"o":82.36,"t":"2025-11-14T05:00:00Z","v":31947972,"vw":85.501758},{"c":85.98,"h":89.65,"l":83.59,"n":245534,"o":83.82,"t":"2025-11-17T05:00:00Z","v":23478713,"vw":86.784878},{"c":90.54,"h":93.69,"l":81.71,"n":264557,"o":83.78,"t":"2025-11-18T05:00:00Z","v":26661640,"vw":88.945861},{"c":95.07,"h":96.72,"l":91.8,"n":242140,"o":93.005,"t":"2025-11-19T05:00:00Z","v":22040586,"vw":94.138239},{"c":84.64,"h":102.69,"l":84.21,"n":384204,"o":99.43,"t":"2025-11-20T05:00:00Z","v":35775660,"vw":92.773879},{"c":83.26,"h":88.74,"l":78.21,"n":338765,"o":85.55,"t":"2025-11-21T05:00:00Z","v":34963167,"vw":84.076813},{"c":91.9,"h":93,"l":85.15,"n":228507,"o":86.23,"t":"2025-11-24T05:00:00Z","v":51066797,"vw":91.321792},{"c":88.88,"h":91.28,"l":84.7211,"n":163832,"o":89.29,"t":"2025-11-25T05:00:00Z","v":15021195,"vw":88.245753},{"c":94.69,"h":95.634,"l":90.76,"n":160961,"o":93.85,"t":"2025-11-26T05:00:00Z","v":13544965,"vw":93.632845},{"c":94.87,"h":97.08,"l":93.4402,"n":86028,"o":96.55,"t":"2025-11-28T05:00:00Z","v":6018834,"vw":95.028394},{"c":100.15,"h":101.6,"l":89.01,"n":153869,"o":91.45,"t":"2025-12-01T05:00:00Z","v":14462853,"vw":97.195018},{"c":96.45,"h":102.95,"l":96.06,"n":141312,"o":100.36,"t":"2025-12-02T05:00:00Z","v":11332667,"vw":99.638997},{"c":98.92,"h":99.06,"l":91,"n":131602,"o":95.02,"t":"2025-12-03T05:00:00Z","v":11307490,"vw":95.307233},{"c":102.8,"h":103.84,"l":97.47,"n":133471,"o":99.07,"t":"2025-12-04T05:00:00Z","v":11234128,"vw":101.187449},{"c":98.04,"h":101.35,"l":96.2,"n":155695,"o":100.34,"t":"2025-12-05T05:00:00Z","v":13041137,"vw":98.080692},{"c":100.33,"h":100.5,"l":95.3,"n":116701,"o":97.29,"t":"2025-12-08T05:00:00Z","v":8737775,"vw":98.480279},{"c":96.41,"h":100.8826,"l":96.1,"n":119400,"o":98.09,"t":"2025-12-09T05:00:00Z","v":10059983,"vw":97.768745},{"c":93.59,"h":97.09,"l":92.2,"n":135775,"o":95.73,"t":"2025-12-10T05:00:00Z","v":10080735,"vw":94.328889},{"c":94.28,"h":95.45,"l":86.7,"n":153772,"o":89.2,"t":"2025-12-11T05:00:00Z","v":11896082,"vw":90.969799},{"c":87.69,"h":95.65,"l":86.2,"n":174660,"o":93.31,"t":"2025-12-12T05:00:00Z","v":14990621,"vw":90.114645},{"c":81.14,"h":88.24,"l":80.0635,"n":225957,"o":88.1,"t":"2025-12-15T05:00:00Z","v":17138596,"vw":82.076206},{"c":80.95,"h":81.56,"l":76.88,"n":164866,"o":79.575,"t":"2025-12-16T05:00:00Z","v":13847810,"vw":79.285326},{"c":75.45,"h":84.3,"l":75.25,"n":195369,"o":84.09,"t":"2025-12-17T05:00:00Z","v":17064073,"vw":77.636386},{"c":78.09,"h":80.35,"l":77.01,"n":115701,"o":79.05,"t":"2025-12-18T05:00:00Z","v":10345822,"vw":78.661322},{"c":89.46,"h":90.54,"l":80.1601,"n":181252,"o":80.65,"t":"2025-12-19T05:00:00Z","v":17558701,"vw":86.825831},{"c":93.23,"h":95.9,"l":91.1,"n":142700,"o":92.97,"t":"2025-12-22T05:00:00Z","v":11303103,"vw":93.320369},{"c":90.03,"h":92.97,"l":88.31,"n":110634,"o":90.31,"t":"2025-12-23T05:00:00Z","v":8885717,"vw":90.264225},{"c":91.13,"h":91.42,"l":88.65,"n":48400,"o":90.23,"t":"2025-12-24T05:00:00Z","v":3338007,"vw":90.530667},{"c":87.59,"h":91.62,"l":86.74,"n":83401,"o":91.51,"t":"2025-12-26T05:00:00Z","v":6234606,"vw":88.098834},{"c":86.04,"h":88.61,"l":84.29,"n":100398,"o":84.45,"t":"2025-12-29T05:00:00Z","v":8076086,"vw":86.285772},{"c":85.17,"h":86.96,"l":84.56,"n":80022,"o":86.375,"t":"2025-12-30T05:00:00Z","v":5802313,"vw":85.783026},{"c":83.705,"h":86.47,"l":82.9,"n":73759,"o":85.37,"t":"2025-12-31T05:00:00Z","v":7055872,"vw":84.352027},{"c":89.95,"h":90.76,"l":86.01,"n":116405,"o":86.985,"t":"2026-01-02T05:00:00Z","v":9099505,"vw":89.313172},{"c":92.83,"h":95.44,"l":90.89,"n":120100,"o":95,"t":"2026-01-05T05:00:00Z","v":10000529,"vw":92.973003},{"c":100.24,"h":100.68,"l":90.94,"n":224744,"o":95.715,"t":"2026-01-06T05:00:00Z","v":18739584,"vw":96.214005},{"c":96.21,"h":102.35,"l":95.56,"n":136610,"o":99.01,"t":"2026-01-07T05:00:00Z","v":10185837,"vw":98.795588},{"c":97.3,"h":102.54,"l":96.0211,"n":157737,"o":96.79,"t":"2026-01-08T05:00:00Z","v":12952014,"vw":99.448192},{"c":97.93,"h":104.97,"l":97.1,"n":142918,"o":98.895,"t":"2026-01-09T05:00:00Z","v":11735268,"vw":100.915845},{"c":107.33,"h":108.6799,"l":96.55,"n":197759,"o":98.32,"t":"2026-01-12T05:00:00Z","v":16033466,"vw":104.649496},{"c":105.43,"h":107.9499,"l":103.92,"n":127749,"o":107.33,"t":"2026-01-13T05:00:00Z","v":10405206,"vw":105.828014},{"c":101.98,"h":106.6999,"l":99.383,"n":137354,"o":105.78,"t":"2026-01-14T05:00:00Z","v":10468048,"vw":102.096896},{"c":103.885,"h":108.13,"l":101.1,"n":130885,"o":104.555,"t":"2026-01-15T05:00:00Z","v":11190850,"vw":104.91269},{"c":108.73,"h":110.5,"l":100.71,"n":173718,"o":105.995,"t":"2026-01-16T05:00:00Z","v":15674397,"vw":106.220217},{"c":99.29,"h":104.47,"l":98.34,"n":216746,"o":101.83,"t":"2026-01-20T05:00:00Z","v":16768594,"vw":101.064469},{"c":98.87,"h":102.4,"l":93.1,"n":187298,"o":101.09,"t":"2026-01-21T05:00:00Z","v":15470530,"vw":97.587295},{"c":96.85,"h":103.98,"l":96.5,"n":120152,"o":102.01,"t":"2026-01-22T05:00:00Z","v":10237090,"vw":98.791854},{"c":94.5,"h":98.8854,"l":93.5301,"n":127803,"o":96.7,"t":"2026-01-23T05:00:00Z","v":10064565,"vw":96.059663},{"c":91.46,"h":100.88,"l":91.36,"n":176021,"o":97.71,"t":"2026-01-26T05:00:00Z","v":14675945,"vw":95.655088},{"c":97.87,"h":99.54,"l":93.53,"n":132782,"o":94.35,"t":"2026-01-27T05:00:00Z","v":11670886,"vw":96.809507},{"c":100.43,"h":101.85,"l":96.44,"n":138104,"o":100,"t":"2026-01-28T05:00:00Z","v":11834114,"vw":99.34727},{"c":94.91,"h":99.25,"l":91.16,"n":167738,"o":98.36,"t":"2026-01-29T05:00:00Z","v":13332165,"vw":94.354377},{"c":85.19,"h":92.04,"l":84.12,"n":248126,"o":91.551,"t":"2026-01-30T05:00:00Z","v":18182263,"vw":87.041782},{"c":88.16,"h":89.25,"l":84.22,"n":138123,"o":85.81,"t":"2026-02-02T05:00:00Z","v":10501328,"vw":87.466191},{"c":89.95,"h":91.39,"l":84.75,"n":123632,"o":89.93,"t":"2026-02-03T05:00:00Z","v":9743079,"vw":88.693137},{"c":82.39,"h":87.665,"l":78.44,"n":211618,"o":87,"t":"2026-02-04T05:00:00Z","v":15962803,"vw":81.645881},{"c":73.87,"h":80.8199,"l":73.52,"n":218495,"o":79.14,"t":"2026-02-05T05:00:00Z","v":17441051,"vw":76.409382},{"c":86.1,"h":86.66,"l":77.12,"n":210470,"o":79.225,"t":"2026-02-06T05:00:00Z","v":16895651,"vw":83.267659},{"c":92.88,"h":93.68,"l":83.81,"n":153388,"o":84.45,"t":"2026-02-09T05:00:00Z","v":13235607,"vw":91.418479},{"c":91.79,"h":95.5522,"l":91.66,"n":126105,"o":92.915,"t":"2026-02-10T05:00:00Z","v":10388584,"vw":93.42972},{"c":88.61,"h":94.75,"l":87.14,"n":145700,"o":92.915,"t":"2026-02-11T05:00:00Z","v":13933025,"vw":90.246296},{"c":89.73,"h":90.76,"l":79.6901,"n":291347,"o":84.1,"t":"2026-02-12T05:00:00Z","v":25735527,"vw":86.44832},{"c":98.01,"h":100.32,"l":88.86,"n":222654,"o":89.86,"t":"2026-02-13T05:00:00Z","v":20543825,"vw":96.086614},{"c":97.52,"h":99.29,"l":93.5,"n":136848,"o":96,"t":"2026-02-17T05:00:00Z","v":11665234,"vw":96.470581},{"c":101.8,"h":104.4,"l":96.8571,"n":155270,"o":99.73,"t":"2026-02-18T05:00:00Z","v":13132490,"vw":101.419457},{"c":107.61,"h":107.98,"l":100.43,"n":175887,"o":100.43,"t":"2026-02-19T05:00:00Z","v":17315023,"vw":105.993107},{"c":97.92,"h":108.32,"l":97.03,"n":212640,"o":106.591,"t":"2026-02-20T05:00:00Z","v":17292004,"vw":101.149188},{"c":100.61,"h":101.1627,"l":95.3,"n":111732,"o":96.305,"t":"2026-02-23T05:00:00Z","v":8885134,"vw":99.110083},{"c":102.58,"h":103.75,"l":97.7477,"n":99245,"o":99.365,"t":"2026-02-24T05:00:00Z","v":7437995,"vw":101.481497},{"c":106.12,"h":107.44,"l":102.8,"n":115786,"o":104.99,"t":"2026-02-25T05:00:00Z","v":8739661,"vw":105.445164},{"c":104.88,"h":108.32,"l":102,"n":110852,"o":106,"t":"2026-02-26T05:00:00Z","v":8531585,"vw":104.906429},{"c":91.19,"h":99.3,"l":88.4,"n":276149,"o":98.7,"t":"2026-02-27T05:00:00Z","v":22950905,"vw":92.602189},{"c":91.01,"h":91.387,"l":86.8,"n":133066,"o":88,"t":"2026-03-02T05:00:00Z","v":11053359,"vw":89.434836},{"c":86.8,"h":89.87,"l":83.53,"n":129709,"o":86.15,"t":"2026-03-03T05:00:00Z","v":10161481,"vw":86.700627},{"c":97.78,"h":98.48,"l":90.15,"n":154458,"o":90.4,"t":"2026-03-04T05:00:00Z","v":12978824,"vw":95.695169},{"c":95.65,"h":99.25,"l":91.62,"n":101288,"o":96.75,"t":"2026-03-05T05:00:00Z","v":8771703,"vw":95.318442},{"c":89.33,"h":94.9499,"l":88.8,"n":98670,"o":92.3,"t":"2026-03-06T05:00:00Z","v":7824076,"vw":91.705289},{"c":94.94,"h":95.2,"l":86.5,"n":120384,"o":87.36,"t":"2026-03-09T04:00:00Z","v":9988270,"vw":92.108029},{"c":96.43,"h":98.4,"l":95,"n":83289,"o":95.14,"t":"2026-03-10T04:00:00Z","v":7128461,"vw":96.821682},{"c":111.995,"h":114.08,"l":104.49,"n":423800,"o":105.16,"t":"2026-03-11T04:00:00Z","v":34853549,"vw":110.418451},{"c":108.04,"h":111.04,"l":106.52,"n":151889,"o":109.09,"t":"2026-03-12T04:00:00Z","v":13306151,"vw":108.679001},{"c":112.95,"h":116.57,"l":110.14,"n":188148,"o":110.44,"t":"2026-03-13T04:00:00Z","v":15438162,"vw":113.940706},{"c":129.85,"h":132.3,"l":124.423,"n":403640,"o":124.75,"t":"2026-03-16T04:00:00Z","v":34668222,"vw":129.118661},{"c":116.33,"h":121.4999,"l":113.11,"n":578111,"o":120.34,"t":"2026-03-17T04:00:00Z","v":57215890,"vw":115.838098},{"c":118.56,"h":122.7736,"l":114,"n":306455,"o":114.8,"t":"2026-03-18T04:00:00Z","v":35799230,"vw":118.918249},{"c":121.52,"h":121.8,"l":114.77,"n":160135,"o":115.255,"t":"2026-03-19T04:00:00Z","v":14611538,"vw":119.113104},{"c":117.62,"h":123.7236,"l":112.634,"n":176253,"o":120.475,"t":"2026-03-20T04:00:00Z","v":17420484,"vw":117.4436},{"c":114.15,"h":121.31,"l":113.5501,"n":163452,"o":116.71,"t":"2026-03-23T04:00:00Z","v":13476723,"vw":117.046098},{"c":114.91,"h":117.8,"l":112.0101,"n":152726,"o":116.175,"t":"2026-03-24T04:00:00Z","v":11885420,"vw":114.596837},{"c":115.09,"h":118.8,"l":113.33,"n":135353,"o":116.87,"t":"2026-03-25T04:00:00Z","v":12135947,"vw":115.710291},{"c":105.97,"h":113.2999,"l":105.41,"n":166213,"o":113.255,"t":"2026-03-26T04:00:00Z","v":13410876,"vw":108.320827},{"c":100.82,"h":106.26,"l":100.27,"n":163679,"o":105.83,"t":"2026-03-27T04:00:00Z","v":11560277,"vw":102.279955},{"c":92.26,"h":102.24,"l":89.6525,"n":226840,"o":102.24,"t":"2026-03-30T04:00:00Z","v":16694772,"vw":93.287133},{"c":103.76,"h":103.89,"l":95.73,"n":220706,"o":97.98,"t":"2026-03-31T04:00:00Z","v":21554011,"vw":100.104997},{"c":101.95,"h":107.87,"l":101.35,"n":158379,"o":105.945,"t":"2026-04-01T04:00:00Z","v":14927319,"vw":104.619865},{"c":108.82,"h":108.96,"l":96.19,"n":162425,"o":96.41,"t":"2026-04-02T04:00:00Z","v":13695627,"vw":105.565819},{"c":112.54,"h":113.84,"l":107.45,"n":156289,"o":108.66,"t":"2026-04-06T04:00:00Z","v":10929016,"vw":112.033831},{"c":117.4,"h":117.9,"l":110.28,"n":158135,"o":110.625,"t":"2026-04-07T04:00:00Z","v":13143438,"vw":114.91795},{"c":125,"h":127.75,"l":119.35,"n":212147,"o":126.88,"t":"2026-04-08T04:00:00Z","v":18687714,"vw":123.74694},{"c":136.33,"h":136.55,"l":124.55,"n":226803,"o":125,"t":"2026-04-09T04:00:00Z","v":20416423,"vw":131.01165},{"c":144.97,"h":149.82,"l":134.885,"n":315796,"o":134.885,"t":"2026-04-10T04:00:00Z","v":25795120,"vw":145.44247},{"c":154.56,"h":159.5,"l":142.3,"n":285241,"o":142.7,"t":"2026-04-13T04:00:00Z","v":23449865,"vw":154.401247},{"c":161.94,"h":166.0999,"l":158.5201,"n":268967,"o":161.1,"t":"2026-04-14T04:00:00Z","v":21991775,"vw":162.568874},{"c":166.77,"h":166.81,"l":156.5,"n":190082,"o":160.226,"t":"2026-04-15T04:00:00Z","v":14365007,"vw":161.900585},{"c":165.34,"h":168.71,"l":160.0901,"n":182425,"o":167,"t":"2026-04-16T04:00:00Z","v":13924275,"vw":163.634925},{"c":157.14,"h":164.06,"l":154.73,"n":214379,"o":163.78,"t":"2026-04-17T04:00:00Z","v":17214338,"vw":157.920647},{"c":159.16,"h":161.75,"l":154.0401,"n":158841,"o":157,"t":"2026-04-20T04:00:00Z","v":12969624,"vw":158.012308},{"c":156.55,"h":163.25,"l":155.4,"n":139671,"o":161.22,"t":"2026-04-21T04:00:00Z","v":10067688,"vw":159.444297},{"c":156.14,"h":167.43,"l":155.35,"n":168546,"o":162.86,"t":"2026-04-22T04:00:00Z","v":12905145,"vw":159.422873},{"c":157.08,"h":165.81,"l":154.07,"n":179157,"o":155.9,"t":"2026-04-23T04:00:00Z","v":13976545,"vw":159.602314},{"c":147.16,"h":165.25,"l":145.81,"n":255708,"o":163.67,"t":"2026-04-24T04:00:00Z","v":18396935,"vw":151.839463},{"c":144.96,"h":148.8,"l":138.56,"n":205118,"o":148.39,"t":"2026-04-27T04:00:00Z","v":14131374,"vw":143.35302},{"c":135.51,"h":141.46,"l":132.7,"n":229545,"o":138.4,"t":"2026-04-28T04:00:00Z","v":16050430,"vw":135.895442},{"c":141.19,"h":143.7,"l":134.22,"n":183002,"o":140.095,"t":"2026-04-29T04:00:00Z","v":14970802,"vw":138.365922},{"c":138.23,"h":146.98,"l":135,"n":165426,"o":145.185,"t":"2026-04-30T04:00:00Z","v":12691787,"vw":138.792983},{"c":154.49,"h":156,"l":140,"n":214151,"o":141.33,"t":"2026-05-01T04:00:00Z","v":15863297,"vw":151.604198},{"c":176.42,"h":179.4,"l":159.7,"n":352361,"o":160.385,"t":"2026-05-04T04:00:00Z","v":24808446,"vw":172.789048},{"c":175.92,"h":179.96,"l":168.71,"n":178981,"o":171.65,"t":"2026-05-05T04:00:00Z","v":11775200,"vw":175.890611},{"c":195.09,"h":195.99,"l":175.11,"n":263598,"o":179.595,"t":"2026-05-06T04:00:00Z","v":19341755,"vw":188.392004},{"c":184.77,"h":197.89,"l":177,"n":274999,"o":190.01,"t":"2026-05-07T04:00:00Z","v":19212475,"vw":186.039933},{"c":177.05,"h":188.2499,"l":176.5,"n":200154,"o":183.7,"t":"2026-05-08T04:00:00Z","v":12937836,"vw":180.179079},{"c":186.1,"h":196.456,"l":178.55,"n":214511,"o":179.9,"t":"2026-05-11T04:00:00Z","v":14071535,"vw":189.83012},{"c":179.11,"h":185.61,"l":172.25,"n":195502,"o":180.42,"t":"2026-05-12T04:00:00Z","v":11730871,"vw":178.370887},{"c":207.27,"h":217.34,"l":195,"n":563594,"o":203.845,"t":"2026-05-13T04:00:00Z","v":38784092,"vw":206.86978},{"c":221.15,"h":233.7299,"l":207.75,"n":389416,"o":213.375,"t":"2026-05-14T04:00:00Z","v":29753137,"vw":224.77605},{"c":219.94,"h":228.79,"l":211.8,"n":337165,"o":217.61,"t":"2026-05-15T04:00:00Z","v":22930041,"vw":220.652323},{"c":199.86,"h":218.07,"l":190.0801,"n":332630,"o":217.47,"t":"2026-05-18T04:00:00Z","v":21070431,"vw":199.228838},{"c":197.73,"h":202.8099,"l":183,"n":242335,"o":191,"t":"2026-05-19T04:00:00Z","v":16840756,"vw":193.597476},{"c":191.82,"h":204.25,"l":190.64,"n":189280,"o":203.97,"t":"2026-05-20T04:00:00Z","v":13070814,"vw":195.583599},{"c":219.93,"h":226.81,"l":208.8,"n":340114,"o":211.74,"t":"2026-05-21T04:00:00Z","v":23038951,"vw":220.300271},{"c":214.77,"h":221.9199,"l":210.7301,"n":168966,"o":219.26,"t":"2026-05-22T04:00:00Z","v":10616406,"vw":216.323052},{"c":208.06,"h":221.01,"l":205.66,"n":199102,"o":220.675,"t":"2026-05-26T04:00:00Z","v":11299087,"vw":211.568687},{"c":208.37,"h":209.64,"l":198.31,"n":220971,"o":207.785,"t":"2026-05-27T04:00:00Z","v":13988986,"vw":204.715057},{"c":226.34,"h":232.89,"l":219.01,"n":353700,"o":230.38,"t":"2026-05-28T04:00:00Z","v":26030646,"vw":226.237015},{"c":231.09,"h":233.6,"l":210.4,"n":271873,"o":227.86,"t":"2026-05-29T04:00:00Z","v":23760863,"vw":225.489013},{"c":264.51,"h":274.7978,"l":238,"n":420054,"o":244.09,"t":"2026-06-01T04:00:00Z","v":24270869,"vw":264.653746},{"c":260.58,"h":278.8399,"l":259.75,"n":272308,"o":272.1,"t":"2026-06-02T04:00:00Z","v":14054744,"vw":268.716985},{"c":251.68,"h":267.46,"l":247.51,"n":208490,"o":260.215,"t":"2026-06-03T04:00:00Z","v":11545916,"vw":253.915927},{"c":259.67,"h":264.47,"l":234.6901,"n":225770,"o":239.74,"t":"2026-06-04T04:00:00Z","v":12316181,"vw":250.55657},{"c":227.81,"h":250.75,"l":216.69,"n":394604,"o":246.86,"t":"2026-06-05T04:00:00Z","v":20893332,"vw":229.888545},{"c":218,"h":240.4,"l":217.7,"n":278332,"o":240.4,"t":"2026-06-08T04:00:00Z","v":14026486,"vw":225.771857},{"c":220.12,"h":237.655,"l":200.3,"n":362752,"o":230,"t":"2026-06-09T04:00:00Z","v":22708717,"vw":218.020618},{"c":211.69,"h":230.99,"l":211.37,"n":250932,"o":215.493,"t":"2026-06-10T04:00:00Z","v":15365566,"vw":219.229503},{"c":222.24,"h":228.49,"l":205,"n":222887,"o":205.39,"t":"2026-06-11T04:00:00Z","v":14305698,"vw":217.430238},{"c":232.36,"h":243.59,"l":223.5,"n":291295,"o":234.65,"t":"2026-06-12T04:00:00Z","v":17205767,"vw":234.373212},{"c":260.07,"h":262.895,"l":245.24,"n":271648,"o":251.96,"t":"2026-06-15T04:00:00Z","v":16712884,"vw":255.980139},{"c":265.1,"h":277.3452,"l":253.4,"n":260644,"o":255.47,"t":"2026-06-16T04:00:00Z","v":14654985,"vw":267.931087},{"c":280.91,"h":297.93,"l":264.29,"n":358284,"o":265.65,"t":"2026-06-17T04:00:00Z","v":24407599,"vw":283.918376},{"c":286.69,"h":298.8,"l":275.575,"n":337251,"o":298.2,"t":"2026-06-18T04:00:00Z","v":36646659,"vw":286.494451},{"c":283.61,"h":299.86,"l":278,"n":264359,"o":289.96,"t":"2026-06-22T04:00:00Z","v":14715599,"vw":285.382651},{"c":275.25,"h":295.23,"l":251,"n":386546,"o":257.75,"t":"2026-06-23T04:00:00Z","v":18779086,"vw":278.74711},{"c":259.66,"h":276.1516,"l":249.21,"n":304459,"o":275.1,"t":"2026-06-24T04:00:00Z","v":15305716,"vw":258.240558},{"c":256.63,"h":275.52,"l":252.56,"n":206936,"o":272.57,"t":"2026-06-25T04:00:00Z","v":14508753,"vw":259.322731},{"c":240.3,"h":248.8,"l":234.4,"n":260475,"o":244.85,"t":"2026-06-26T04:00:00Z","v":13168293,"vw":240.681319},{"c":261.15,"h":263.8,"l":234.5,"n":238494,"o":249.375,"t":"2026-06-29T04:00:00Z","v":14310036,"vw":253.122894},{"c":276.17,"h":290.6,"l":255.8,"n":251762,"o":258.26,"t":"2026-06-30T04:00:00Z","v":12891957,"vw":279.639626},{"c":229.18,"h":246.49,"l":228.17,"n":650834,"o":240.274,"t":"2026-07-01T04:00:00Z","v":30715067,"vw":236.437424},{"c":215.62,"h":237.26,"l":207.299,"n":513109,"o":233,"t":"2026-07-02T04:00:00Z","v":24930099,"vw":216.759734},{"c":213.02,"h":224.97,"l":206.2101,"n":252251,"o":216.25,"t":"2026-07-06T04:00:00Z","v":14936147,"vw":216.237305},{"c":195.19,"h":207.52,"l":193.68,"n":304599,"o":202.32,"t":"2026-07-07T04:00:00Z","v":17176173,"vw":199.273275},{"c":216.48,"h":218.49,"l":192.67,"n":281367,"o":192.67,"t":"2026-07-08T04:00:00Z","v":17936043,"vw":207.440413},{"c":216.2,"h":229.499,"l":211.51,"n":230430,"o":229.184,"t":"2026-07-09T04:00:00Z","v":14004147,"vw":218.778008},{"c":219.65,"h":224.4799,"l":207.44,"n":171062,"o":213.032,"t":"2026-07-10T04:00:00Z","v":11498082,"vw":217.707102},{"c":210.51,"h":219,"l":204.7,"n":176777,"o":212.69,"t":"2026-07-13T04:00:00Z","v":10850929,"vw":210.99069},{"c":194.09,"h":222.75,"l":193,"n":308583,"o":217.04,"t":"2026-07-14T04:00:00Z","v":17942547,"vw":200.314739},{"c":199.51,"h":203.25,"l":187.2401,"n":268828,"o":197.42,"t":"2026-07-15T04:00:00Z","v":18855170,"vw":196.677111},{"c":171.77,"h":193.1,"l":169.2308,"n":412559,"o":190.41,"t":"2026-07-16T04:00:00Z","v":28428087,"vw":176.662067},{"c":177.71,"h":186.7699,"l":164.31,"n":366339,"o":165.075,"t":"2026-07-17T04:00:00Z","v":24929262,"vw":177.726006},{"c":182.62,"h":194.34,"l":179.08,"n":246888,"o":186.965,"t":"2026-07-20T04:00:00Z","v":16910085,"vw":185.020986},{"c":216.92,"h":217.62,"l":192.12,"n":362822,"o":193.05,"t":"2026-07-21T04:00:00Z","v":25641611,"vw":208.473964},{"c":218.16,"h":228.665,"l":209.524,"n":282913,"o":211,"t":"2026-07-22T04:00:00Z","v":16924026,"vw":222.409184},{"c":220.97,"h":230.3,"l":214.22,"n":241839,"o":214.285,"t":"2026-07-23T04:00:00Z","v":15307800,"vw":221.960252},{"c":187.77,"h":218.5388,"l":186.41,"n":380683,"o":218,"t":"2026-07-24T04:00:00Z","v":24103334,"vw":197.729252},{"c":187.88,"h":199.8899,"l":180.83,"n":264151,"o":196.725,"t":"2026-07-27T04:00:00Z","v":18175744,"vw":187.873051},{"c":169.69,"h":180.07,"l":161.44,"n":400737,"o":178.87,"t":"2026-07-28T04:00:00Z","v":28903048,"vw":168.12853},{"c":148.22,"h":172,"l":145.8,"n":546349,"o":170.45,"t":"2026-07-29T04:00:00Z","v":39780314,"vw":154.831954},{"c":188.43,"h":195.8882,"l":169.08,"n":589737,"o":172.18,"t":"2026-07-30T04:00:00Z","v":42311562,"vw":187.799195},{"c":190.41,"h":204.5659,"l":182.5,"n":426070,"o":200.935,"t":"2026-07-31T04:00:00Z","v":25704741,"vw":190.370431},{"c":212.58,"h":221.67,"l":176.25,"n":421429,"o":184.085,"t":"2026-08-03T04:00:00Z","v":28632676,"vw":208.983822},{"c":225.74,"h":229.47,"l":215.5,"n":340295,"o":216.41,"t":"2026-08-04T04:00:00Z","v":21359688,"vw":223.833014},{"c":218.99,"h":228.02,"l":214.7401,"n":267561,"o":219.95,"t":"2026-08-05T04:00:00Z","v":15769061,"vw":222.943192},{"c":189.88,"h":215.51,"l":189.17,"n":427602,"o":205.42,"t":"2026-08-06T04:00:00Z","v":26726195,"vw":200.573567},{"c":187.97,"h":197.42,"l":180.6307,"n":388012,"o":197.365,"t":"2026-08-07T04:00:00Z","v":22831054,"vw":186.65686},{"c":184.11,"h":196.13,"l":183.11,"n":255726,"o":186.08,"t":"2026-08-10T04:00:00Z","v":16172919,"vw":188.661721},{"c":193.23,"h":195.6,"l":187.31,"n":337648,"o":187.5,"t":"2026-08-11T04:00:00Z","v":22533281,"vw":191.711303},{"c":259.2,"h":259.44,"l":216.11,"n":1060026,"o":226,"t":"2026-08-12T04:00:00Z","v":63551256,"vw":241.263708},{"c":255.04,"h":275.96,"l":247.38,"n":597298,"o":255.47,"t":"2026-08-13T04:00:00Z","v":36236306,"vw":261.589805},{"c":277.68,"h":278.66,"l":256.905,"n":454918,"o":258.09,"t":"2026-08-14T04:00:00Z","v":29026318,"vw":271.71372},{"c":268.85,"h":280.83,"l":263.82,"n":323642,"o":276.78,"t":"2026-08-17T04:00:00Z","v":19725380,"vw":272.693136},{"c":248.43,"h":274.8,"l":244.78,"n":387527,"o":268.7,"t":"2026-08-18T04:00:00Z","v":22833689,"vw":254.824927},{"c":223.9,"h":236.2,"l":213.75,"n":720660,"o":232.32,"t":"2026-08-19T04:00:00Z","v":50440244,"vw":222.690428},{"c":220.11,"h":223,"l":212.04,"n":334360,"o":223,"t":"2026-08-20T04:00:00Z","v":28477574,"vw":216.966126},{"c":219.13,"h":230.81,"l":217.85,"n":268672,"o":226.36,"t":"2026-08-21T04:00:00Z","v":20239483,"vw":222.713379},{"c":210.91,"h":213.75,"l":201.8906,"n":270468,"o":211.202,"t":"2026-08-24T04:00:00Z","v":16893951,"vw":207.827117},{"c":221.97,"h":223.44,"l":213.55,"n":205539,"o":217.96,"t":"2026-08-25T04:00:00Z","v":13552851,"vw":219.278316},{"c":213.93,"h":221.47,"l":213.6001,"n":188992,"o":215.5,"t":"2026-08-26T04:00:00Z","v":10567810,"vw":215.885502},{"c":218.48,"h":228.5,"l":215.41,"n":226397,"o":223.37,"t":"2026-08-27T04:00:00Z","v":16070410,"vw":220.371433},{"c":209.18,"h":214.28,"l":205.48,"n":213772,"o":211.96,"t":"2026-08-28T04:00:00Z","v":13130893,"vw":209.064474},{"c":206.32,"h":208.88,"l":201.5,"n":151134,"o":205.735,"t":"2026-08-31T04:00:00Z","v":10564426,"vw":204.793328},{"c":199.54,"h":202.8075,"l":194.8,"n":202294,"o":199.91,"t":"2026-09-01T04:00:00Z","v":10864762,"vw":198.940238},{"c":204.09,"h":205.21,"l":195.15,"n":161523,"o":195.655,"t":"2026-09-02T04:00:00Z","v":10823106,"vw":201.448584},{"c":210.63,"h":211.67,"l":196.63,"n":159821,"o":202.88,"t":"2026-09-03T04:00:00Z","v":10682380,"vw":207.080054},{"c":226.39,"h":226.58,"l":209.405,"n":220296,"o":210.19,"t":"2026-09-04T04:00:00Z","v":14969308,"vw":219.396353},{"c":243.88,"h":254.74,"l":234.325,"n":406011,"o":234.845,"t":"2026-09-08T04:00:00Z","v":26692342,"vw":244.913765},{"c":240.35,"h":250.272,"l":240.2,"n":194546,"o":247.905,"t":"2026-09-09T04:00:00Z","v":11443087,"vw":243.988602},{"c":228.11,"h":238.33,"l":226.03,"n":210046,"o":232,"t":"2026-09-10T04:00:00Z","v":13059681,"vw":230.042899},{"c":224.55,"h":234.95,"l":223.64,"n":181277,"o":234.8,"t":"2026-09-11T04:00:00Z","v":11228383,"vw":227.675005},{"c":212.19,"h":219.32,"l":203.87,"n":241488,"o":204.98,"t":"2026-09-14T04:00:00Z","v":13731421,"vw":213.340144},{"c":207.37,"h":216.5595,"l":206.8473,"n":162080,"o":211.03,"t":"2026-09-15T04:00:00Z","v":10495573,"vw":210.145486},{"c":209.37,"h":220.4,"l":208.4614,"n":206452,"o":212.49,"t":"2026-09-16T04:00:00Z","v":13919267,"vw":214.059415},{"c":217.99,"h":232.85,"l":209.65,"n":429812,"o":230.02,"t":"2026-09-17T04:00:00Z","v":30744145,"vw":215.295176},{"c":223.54,"h":224.6499,"l":210.3,"n":275424,"o":217.895,"t":"2026-09-18T04:00:00Z","v":21339295,"vw":218.957151},{"c":232.8,"h":237.96,"l":221.3,"n":264307,"o":225.96,"t":"2026-09-21T04:00:00Z","v":17533605,"vw":231.123454},{"c":236.12,"h":246.61,"l":231.66,"n":229604,"o":233.24,"t":"2026-09-22T04:00:00Z","v":15370365,"vw":238.553316},{"c":226.61,"h":236.5686,"l":226.39,"n":185456,"o":235.16,"t":"2026-09-23T04:00:00Z","v":11015385,"vw":231.207251},{"c":243.48,"h":249.19,"l":229.5,"n":355577,"o":231.835,"t":"2026-09-24T04:00:00Z","v":24323085,"vw":242.510581},{"c":237.33,"h":246.92,"l":235.4113,"n":195310,"o":245.6,"t":"2026-09-25T04:00:00Z","v":11050646,"vw":238.584505},{"c":231.88,"h":245.35,"l":228.38,"n":194243,"o":235.195,"t":"2026-09-28T04:00:00Z","v":12752196,"vw":235.371675},{"c":237.355,"h":246.975,"l":233.61,"n":195353,"o":235.18,"t":"2026-09-29T04:00:00Z","v":13108629,"vw":240.443268},{"c":235.88,"h":250.48,"l":235.06,"n":198996,"o":243.655,"t":"2026-09-30T04:00:00Z","v":14723887,"vw":240.083821},{"c":232.28,"h":239.63,"l":228.4701,"n":193315,"o":236.18,"t":"2026-10-01T04:00:00Z","v":12336626,"vw":232.922009},{"c":242.81,"h":248.34,"l":235.3417,"n":217888,"o":235.76,"t":"2026-10-02T04:00:00Z","v":12282697,"vw":243.528976},{"c":232.57,"h":244.49,"l":230.51,"n":253108,"o":244.1,"t":"2026-10-05T04:00:00Z","v":15080169,"vw":234.59562},{"c":249.87,"h":255.1,"l":237,"n":331258,"o":237.22,"t":"2026-10-06T04:00:00Z","v":21431280,"vw":248.968428},{"c":237.15,"h":243.62,"l":234.03,"n":281489,"o":242.33,"t":"2026-10-07T04:00:00Z","v":18061967,"vw":236.838454},{"c":219.71,"h":234.155,"l":217.7301,"n":395749,"o":233.13,"t":"2026-10-08T04:00:00Z","v":21986980,"vw":224.076178},{"c":221.07,"h":225.3,"l":218.5,"n":160751,"o":222.3,"t":"2026-10-09T04:00:00Z","v":9569596,"vw":221.20226},{"c":210.06,"h":217.195,"l":206.9,"n":263106,"o":217.195,"t":"2026-10-12T04:00:00Z","v":14075080,"vw":210.003355},{"c":206.86,"h":207.9198,"l":197.6,"n":278153,"o":200.5,"t":"2026-10-13T04:00:00Z","v":17654142,"vw":203.068027},{"c":186.01,"h":198.6,"l":183.11,"n":590990,"o":195,"t":"2026-10-14T04:00:00Z","v":34064986,"vw":187.169579},{"c":188.41,"h":189.33,"l":163.36,"n":715995,"o":175.48,"t":"2026-10-15T04:00:00Z","v":43097464,"vw":175.608741}],"volatilityBars":[{"c":226.75,"h":228.4,"l":225.0631,"n":5953,"o":227,"t":"2026-10-09T08:00:00Z","v":216447,"vw":226.945613},{"c":227,"h":227.3,"l":226.7,"n":276,"o":226.95,"t":"2026-10-09T08:15:00Z","v":14097,"vw":227.019212},{"c":226.76,"h":227.2,"l":226.71,"n":272,"o":226.93,"t":"2026-10-09T08:30:00Z","v":13217,"vw":226.941506},{"c":226.5,"h":227.1,"l":226.5,"n":208,"o":227.05,"t":"2026-10-09T08:45:00Z","v":6380,"vw":226.811122},{"c":225.5,"h":226.35,"l":225.15,"n":497,"o":226.16,"t":"2026-10-09T09:00:00Z","v":16531,"vw":225.900567},{"c":226,"h":226.38,"l":225.29,"n":195,"o":225.49,"t":"2026-10-09T09:15:00Z","v":8952,"vw":225.604113},{"c":225.77,"h":226.3,"l":225.7,"n":127,"o":225.88,"t":"2026-10-09T09:30:00Z","v":6513,"vw":225.92924},{"c":226.12,"h":226.22,"l":225.63,"n":80,"o":225.63,"t":"2026-10-09T09:45:00Z","v":2328,"vw":225.972405},{"c":226.3,"h":226.75,"l":225.95,"n":283,"o":226,"t":"2026-10-09T10:00:00Z","v":11019,"vw":226.310311},{"c":225.84,"h":226.48,"l":225.8,"n":120,"o":226.3,"t":"2026-10-09T10:15:00Z","v":4696,"vw":226.121096},{"c":225.6,"h":225.9,"l":225.3,"n":161,"o":225.8,"t":"2026-10-09T10:30:00Z","v":6320,"vw":225.631204},{"c":226.3,"h":226.3,"l":225.55,"n":140,"o":225.55,"t":"2026-10-09T10:45:00Z","v":8086,"vw":225.953178},{"c":225.72,"h":226.18,"l":225.35,"n":596,"o":226.01,"t":"2026-10-09T11:00:00Z","v":35455,"vw":225.677992},{"c":225.8,"h":226.0764,"l":225.4,"n":478,"o":225.8,"t":"2026-10-09T11:15:00Z","v":20484,"vw":225.769591},{"c":226.3,"h":226.4,"l":225.6,"n":467,"o":225.9464,"t":"2026-10-09T11:30:00Z","v":25069,"vw":226.08752},{"c":225.5942,"h":226.4,"l":225,"n":944,"o":226.1504,"t":"2026-10-09T11:45:00Z","v":34312,"vw":226.053372},{"c":225.47,"h":226,"l":224.8,"n":885,"o":225.25,"t":"2026-10-09T12:00:00Z","v":83300,"vw":225.220466},{"c":225.8,"h":225.9725,"l":225.3036,"n":395,"o":225.7,"t":"2026-10-09T12:15:00Z","v":16075,"vw":225.720449},{"c":224.7,"h":226.04,"l":224.7,"n":698,"o":225.86,"t":"2026-10-09T12:30:00Z","v":32974,"vw":225.299726},{"c":225.3351,"h":225.367,"l":224.01,"n":653,"o":224.7,"t":"2026-10-09T12:45:00Z","v":24997,"vw":224.660348},{"c":224.72,"h":225.7148,"l":224.51,"n":824,"o":225,"t":"2026-10-09T13:00:00Z","v":29664,"vw":225.114347},{"c":222.38,"h":225.32,"l":222.36,"n":1959,"o":224.98,"t":"2026-10-09T13:15:00Z","v":78026,"vw":224.09014},{"c":220.82,"h":225.3,"l":219.75,"n":22484,"o":222.36,"t":"2026-10-09T13:30:00Z","v":1240714,"vw":222.135913},{"c":220.92,"h":221.59,"l":218.5,"n":14244,"o":220.5,"t":"2026-10-09T13:45:00Z","v":668116,"vw":219.908896},{"c":220.71,"h":222.09,"l":219.16,"n":8557,"o":221,"t":"2026-10-09T14:00:00Z","v":450158,"vw":220.760755},{"c":221.45,"h":221.7499,"l":220,"n":5913,"o":220.75,"t":"2026-10-09T14:15:00Z","v":293033,"vw":220.671347},{"c":221.55,"h":222.77,"l":220.4901,"n":7564,"o":221.45,"t":"2026-10-09T14:30:00Z","v":388044,"vw":221.680207},{"c":221.8858,"h":222.46,"l":220.8,"n":4886,"o":221.48,"t":"2026-10-09T14:45:00Z","v":246405,"vw":221.713026},{"c":221.815,"h":222.6699,"l":221.425,"n":4931,"o":221.8001,"t":"2026-10-09T15:00:00Z","v":437659,"vw":222.052242},{"c":220.59,"h":222.5,"l":220.59,"n":4506,"o":221.78,"t":"2026-10-09T15:15:00Z","v":436446,"vw":221.354825},{"c":220.35,"h":221.25,"l":220.31,"n":4066,"o":220.52,"t":"2026-10-09T15:30:00Z","v":260473,"vw":220.842842},{"c":220.85,"h":221.2827,"l":220.19,"n":3425,"o":220.435,"t":"2026-10-09T15:45:00Z","v":136268,"vw":220.854714},{"c":220.76,"h":221.235,"l":220.2,"n":3307,"o":220.86,"t":"2026-10-09T16:00:00Z","v":136167,"vw":220.57585},{"c":221.2,"h":221.2,"l":220.44,"n":2897,"o":220.71,"t":"2026-10-09T16:15:00Z","v":113606,"vw":220.782042},{"c":221.15,"h":221.73,"l":220.99,"n":3026,"o":221.18,"t":"2026-10-09T16:30:00Z","v":153071,"vw":221.387108},{"c":221.68,"h":221.79,"l":221,"n":2794,"o":221.2599,"t":"2026-10-09T16:45:00Z","v":109883,"vw":221.39882},{"c":220.44,"h":221.73,"l":220.2001,"n":3858,"o":221.7,"t":"2026-10-09T17:00:00Z","v":207775,"vw":220.957238},{"c":220.96,"h":221.05,"l":220.44,"n":2317,"o":220.44,"t":"2026-10-09T17:15:00Z","v":96371,"vw":220.710156},{"c":221.1,"h":221.33,"l":220.5919,"n":2619,"o":221.01,"t":"2026-10-09T17:30:00Z","v":117404,"vw":221.002266},{"c":221.26,"h":221.65,"l":220.8001,"n":2826,"o":221.18,"t":"2026-10-09T17:45:00Z","v":153449,"vw":221.352208},{"c":220.77,"h":221.35,"l":220.68,"n":2537,"o":221.25,"t":"2026-10-09T18:00:00Z","v":97658,"vw":220.913407},{"c":220.82,"h":220.85,"l":220.4101,"n":2749,"o":220.76,"t":"2026-10-09T18:15:00Z","v":127317,"vw":220.66788},{"c":220.65,"h":220.88,"l":220.14,"n":2675,"o":220.87,"t":"2026-10-09T18:30:00Z","v":162384,"vw":220.460833},{"c":221.03,"h":221.77,"l":220.65,"n":2812,"o":220.65,"t":"2026-10-09T18:45:00Z","v":138792,"vw":221.226659},{"c":221.325,"h":221.45,"l":220.6,"n":2744,"o":220.9306,"t":"2026-10-09T19:00:00Z","v":142969,"vw":220.96765},{"c":221.695,"h":222.47,"l":221.26,"n":4287,"o":221.315,"t":"2026-10-09T19:15:00Z","v":266958,"vw":222.028809},{"c":220.955,"h":221.86,"l":220.61,"n":5146,"o":221.75,"t":"2026-10-09T19:30:00Z","v":273151,"vw":221.067502},{"c":221.11,"h":222.215,"l":220.6101,"n":13661,"o":220.96,"t":"2026-10-09T19:45:00Z","v":689699,"vw":221.22567},{"c":221.79,"h":221.79,"l":220.81,"n":443,"o":221.14,"t":"2026-10-09T20:00:00Z","v":1251381,"vw":221.073513},{"c":221.58,"h":222,"l":221.3824,"n":197,"o":221.3824,"t":"2026-10-09T20:15:00Z","v":7002,"vw":221.653506},{"c":221.61,"h":221.74,"l":221.5,"n":107,"o":221.6,"t":"2026-10-09T20:30:00Z","v":5654,"vw":221.566011},{"c":221.68,"h":221.8,"l":221.5408,"n":156,"o":221.65,"t":"2026-10-09T20:45:00Z","v":8303,"vw":221.684142},{"c":221.8958,"h":221.94,"l":221.5418,"n":86,"o":221.75,"t":"2026-10-09T21:00:00Z","v":4114,"vw":221.740614},{"c":221.61,"h":221.8,"l":221.5429,"n":130,"o":221.8,"t":"2026-10-09T21:15:00Z","v":3846,"vw":221.647699},{"c":221.5,"h":221.67,"l":221.5,"n":63,"o":221.67,"t":"2026-10-09T21:30:00Z","v":1645,"vw":221.525502},{"c":221.4421,"h":221.63,"l":221.41,"n":134,"o":221.63,"t":"2026-10-09T21:45:00Z","v":5681,"vw":221.503966},{"c":221.5,"h":221.5,"l":221.31,"n":52,"o":221.45,"t":"2026-10-09T22:00:00Z","v":2431,"vw":221.446637},{"c":221.425,"h":221.6,"l":221.42,"n":51,"o":221.4479,"t":"2026-10-09T22:15:00Z","v":1950,"vw":221.524119},{"c":221.47,"h":221.6,"l":221.46,"n":28,"o":221.46,"t":"2026-10-09T22:30:00Z","v":1512,"vw":221.544419},{"c":221.59,"h":221.7,"l":221.57,"n":76,"o":221.57,"t":"2026-10-09T22:45:00Z","v":1966,"vw":221.610449},{"c":221.4806,"h":221.55,"l":221.45,"n":97,"o":221.53,"t":"2026-10-09T23:00:00Z","v":2605,"vw":221.492298},{"c":221.47,"h":221.6,"l":221.45,"n":80,"o":221.45,"t":"2026-10-09T23:15:00Z","v":2518,"vw":221.545564},{"c":221.45,"h":221.6,"l":221.45,"n":59,"o":221.48,"t":"2026-10-09T23:30:00Z","v":2214,"vw":221.523634},{"c":221.3345,"h":221.45,"l":221.25,"n":162,"o":221.45,"t":"2026-10-09T23:45:00Z","v":5353,"vw":221.362787},{"c":221.2352,"h":223.81,"l":220.66,"n":3102,"o":222.88,"t":"2026-10-12T08:00:00Z","v":91834,"vw":222.169833},{"c":219.82,"h":221.15,"l":219.55,"n":737,"o":221.15,"t":"2026-10-12T08:15:00Z","v":19861,"vw":220.163148},{"c":218.64,"h":220.01,"l":218.27,"n":624,"o":219.7,"t":"2026-10-12T08:30:00Z","v":26134,"vw":218.833057},{"c":218.25,"h":218.9011,"l":217.78,"n":863,"o":218.74,"t":"2026-10-12T08:45:00Z","v":27886,"vw":218.24038},{"c":218.43,"h":219.04,"l":218.1,"n":531,"o":218.11,"t":"2026-10-12T09:00:00Z","v":24226,"vw":218.490453},{"c":217.42,"h":218.78,"l":217.2,"n":542,"o":218.42,"t":"2026-10-12T09:15:00Z","v":25206,"vw":217.834191},{"c":217.72,"h":217.9,"l":217.05,"n":576,"o":217.05,"t":"2026-10-12T09:30:00Z","v":26165,"vw":217.446736},{"c":217.44,"h":217.74,"l":217.3,"n":215,"o":217.74,"t":"2026-10-12T09:45:00Z","v":8948,"vw":217.521186},{"c":217.44,"h":217.77,"l":217.38,"n":243,"o":217.5,"t":"2026-10-12T10:00:00Z","v":31721,"vw":217.569113},{"c":217,"h":217.39,"l":216.47,"n":443,"o":217.36,"t":"2026-10-12T10:15:00Z","v":15634,"vw":216.945593},{"c":217.66,"h":217.66,"l":216.8044,"n":190,"o":216.99,"t":"2026-10-12T10:30:00Z","v":6429,"vw":217.258644},{"c":217.75,"h":217.9,"l":217.45,"n":324,"o":217.69,"t":"2026-10-12T10:45:00Z","v":13038,"vw":217.657757},{"c":215.98,"h":218.5,"l":215.4766,"n":1337,"o":218.25,"t":"2026-10-12T11:00:00Z","v":48345,"vw":216.15726},{"c":216.28,"h":216.4,"l":215.75,"n":434,"o":216.01,"t":"2026-10-12T11:15:00Z","v":13910,"vw":216.097814},{"c":214.68,"h":216.3,"l":214.2701,"n":1507,"o":216.1,"t":"2026-10-12T11:30:00Z","v":74221,"vw":215.083609},{"c":214.33,"h":215.2,"l":214.33,"n":877,"o":214.4845,"t":"2026-10-12T11:45:00Z","v":42616,"vw":214.719903},{"c":214.75,"h":215,"l":213.3,"n":1586,"o":214.36,"t":"2026-10-12T12:00:00Z","v":81031,"vw":213.780553},{"c":215.3717,"h":215.6,"l":214.46,"n":713,"o":214.5,"t":"2026-10-12T12:15:00Z","v":42552,"vw":215.10898},{"c":215.5,"h":215.5,"l":214.72,"n":617,"o":214.83,"t":"2026-10-12T12:30:00Z","v":21620,"vw":215.111173},{"c":215.6715,"h":215.74,"l":215.0734,"n":835,"o":215.35,"t":"2026-10-12T12:45:00Z","v":45560,"vw":215.474639},{"c":217.4,"h":217.6,"l":215.3907,"n":1298,"o":215.3907,"t":"2026-10-12T13:00:00Z","v":70485,"vw":216.888383},{"c":217.39,"h":218,"l":216.99,"n":1416,"o":217.42,"t":"2026-10-12T13:15:00Z","v":62504,"vw":217.451445},{"c":213.45,"h":217.195,"l":210.54,"n":28468,"o":217.195,"t":"2026-10-12T13:30:00Z","v":1448151,"vw":213.117681},{"c":211.93,"h":214.152,"l":211.52,"n":13937,"o":213.475,"t":"2026-10-12T13:45:00Z","v":645748,"vw":212.417601},{"c":212.065,"h":212.29,"l":210.32,"n":15839,"o":211.84,"t":"2026-10-12T14:00:00Z","v":822821,"vw":211.179232},{"c":210.675,"h":212.47,"l":209.32,"n":18035,"o":212.06,"t":"2026-10-12T14:15:00Z","v":777610,"vw":210.41783},{"c":209.61,"h":210.75,"l":209.15,"n":11480,"o":210.705,"t":"2026-10-12T14:30:00Z","v":576458,"vw":209.964887},{"c":210.07,"h":210.39,"l":209.5,"n":7517,"o":209.62,"t":"2026-10-12T14:45:00Z","v":320647,"vw":209.927088},{"c":209.3002,"h":210.2591,"l":209.1,"n":7825,"o":210.07,"t":"2026-10-12T15:00:00Z","v":314258,"vw":209.614505},{"c":208.36,"h":209.7999,"l":208.33,"n":11092,"o":209.24,"t":"2026-10-12T15:15:00Z","v":481608,"vw":208.943976},{"c":209.965,"h":210,"l":208.25,"n":8565,"o":208.348,"t":"2026-10-12T15:30:00Z","v":512808,"vw":209.212273},{"c":210.668,"h":211.1399,"l":209.81,"n":7233,"o":209.925,"t":"2026-10-12T15:45:00Z","v":341054,"vw":210.441513},{"c":210.445,"h":211.4399,"l":210.06,"n":5865,"o":210.62,"t":"2026-10-12T16:00:00Z","v":260738,"vw":210.749415},{"c":210.5301,"h":211.19,"l":210.32,"n":4878,"o":210.42,"t":"2026-10-12T16:15:00Z","v":229730,"vw":210.813536},{"c":209.565,"h":210.93,"l":209.28,"n":5919,"o":210.52,"t":"2026-10-12T16:30:00Z","v":365348,"vw":210.076857},{"c":207.87,"h":209.6,"l":207.7184,"n":11841,"o":209.56,"t":"2026-10-12T16:45:00Z","v":433570,"vw":208.450118},{"c":208.25,"h":208.58,"l":207.7201,"n":6314,"o":207.86,"t":"2026-10-12T17:00:00Z","v":418755,"vw":208.220814},{"c":208.36,"h":208.45,"l":207.82,"n":5588,"o":208.25,"t":"2026-10-12T17:15:00Z","v":242240,"vw":208.078331},{"c":208.38,"h":208.99,"l":208.1201,"n":4493,"o":208.35,"t":"2026-10-12T17:30:00Z","v":220246,"vw":208.457689},{"c":207.38,"h":208.43,"l":207.33,"n":7628,"o":208.39,"t":"2026-10-12T17:45:00Z","v":376256,"vw":207.697199},{"c":207.3423,"h":207.59,"l":206.9,"n":7286,"o":207.365,"t":"2026-10-12T18:00:00Z","v":378419,"vw":207.19706},{"c":207.945,"h":208.44,"l":207.22,"n":5026,"o":207.33,"t":"2026-10-12T18:15:00Z","v":263594,"vw":207.932893},{"c":207.455,"h":208.09,"l":207.4,"n":4496,"o":207.9375,"t":"2026-10-12T18:30:00Z","v":241960,"vw":207.702952},{"c":207.6,"h":207.94,"l":206.93,"n":5314,"o":207.46,"t":"2026-10-12T18:45:00Z","v":255381,"vw":207.451867},{"c":208.12,"h":208.38,"l":207.622,"n":5125,"o":207.622,"t":"2026-10-12T19:00:00Z","v":268332,"vw":208.017983},{"c":208.57,"h":209.108,"l":207.6001,"n":5826,"o":208.12,"t":"2026-10-12T19:15:00Z","v":322929,"vw":208.40178},{"c":209.46,"h":209.685,"l":208.63,"n":6581,"o":208.63,"t":"2026-10-12T19:30:00Z","v":391146,"vw":209.333164},{"c":210.15,"h":210.26,"l":207.94,"n":16133,"o":209.46,"t":"2026-10-12T19:45:00Z","v":989372,"vw":209.479662},{"c":210.1,"h":211,"l":209.98,"n":910,"o":210.06,"t":"2026-10-12T20:00:00Z","v":1124542,"vw":210.075823},{"c":210.25,"h":210.43,"l":210.06,"n":154,"o":210.2,"t":"2026-10-12T20:15:00Z","v":56120,"vw":210.071451},{"c":210.1,"h":210.193,"l":210,"n":166,"o":210.193,"t":"2026-10-12T20:30:00Z","v":5184,"vw":210.118152},{"c":210.25,"h":210.5592,"l":210.16,"n":182,"o":210.3,"t":"2026-10-12T20:45:00Z","v":7611,"vw":210.363838},{"c":210.15,"h":210.4042,"l":210.15,"n":153,"o":210.4042,"t":"2026-10-12T21:00:00Z","v":6483,"vw":210.304437},{"c":209.9017,"h":210.4,"l":209.5,"n":324,"o":210.15,"t":"2026-10-12T21:15:00Z","v":7804,"vw":209.903009},{"c":210.1,"h":210.1,"l":209.75,"n":151,"o":209.9999,"t":"2026-10-12T21:30:00Z","v":7530,"vw":209.875835},{"c":209.5,"h":209.82,"l":209.31,"n":196,"o":209.82,"t":"2026-10-12T21:45:00Z","v":18586,"vw":209.535943},{"c":209.89,"h":210,"l":209.6,"n":83,"o":209.61,"t":"2026-10-12T22:00:00Z","v":8933,"vw":209.903678},{"c":209.8,"h":210.1,"l":209.8,"n":144,"o":209.8,"t":"2026-10-12T22:15:00Z","v":5835,"vw":209.910108},{"c":209.7,"h":210,"l":209.5,"n":84,"o":209.5775,"t":"2026-10-12T22:30:00Z","v":4553,"vw":209.587403},{"c":209.02,"h":209.5726,"l":209,"n":198,"o":209.5476,"t":"2026-10-12T22:45:00Z","v":7940,"vw":209.223054},{"c":208.5,"h":209,"l":208,"n":271,"o":209,"t":"2026-10-12T23:00:00Z","v":12491,"vw":208.632185},{"c":208.0036,"h":208.68,"l":208.0036,"n":216,"o":208.52,"t":"2026-10-12T23:15:00Z","v":13091,"vw":208.324529},{"c":207.5464,"h":208.1841,"l":207.1626,"n":552,"o":208.03,"t":"2026-10-12T23:30:00Z","v":18140,"vw":207.75053},{"c":207.4,"h":207.83,"l":207.1,"n":422,"o":207.7,"t":"2026-10-12T23:45:00Z","v":24086,"vw":207.314454},{"c":205.73,"h":207.59,"l":203.5,"n":6082,"o":205,"t":"2026-10-13T08:00:00Z","v":155876,"vw":205.141839},{"c":206.9,"h":206.97,"l":205.69,"n":516,"o":205.69,"t":"2026-10-13T08:15:00Z","v":19174,"vw":206.597885},{"c":207.55,"h":207.57,"l":206.41,"n":409,"o":206.99,"t":"2026-10-13T08:30:00Z","v":14700,"vw":207.251803},{"c":206.67,"h":207.5858,"l":206.5,"n":404,"o":207.5858,"t":"2026-10-13T08:45:00Z","v":13531,"vw":206.959908},{"c":206.68,"h":207,"l":206.1,"n":270,"o":206.5,"t":"2026-10-13T09:00:00Z","v":9298,"vw":206.566176},{"c":206.48,"h":206.94,"l":205.7,"n":127,"o":206.66,"t":"2026-10-13T09:15:00Z","v":4199,"vw":206.413426},{"c":205.55,"h":206.42,"l":205.55,"n":399,"o":206.26,"t":"2026-10-13T09:30:00Z","v":12386,"vw":205.961842},{"c":205.25,"h":205.6,"l":205,"n":290,"o":205.32,"t":"2026-10-13T09:45:00Z","v":16690,"vw":205.250867},{"c":205.27,"h":205.5,"l":205.27,"n":20,"o":205.5,"t":"2026-10-13T10:00:00Z","v":747,"vw":205.380829},{"c":205.22,"h":205.65,"l":205.2,"n":100,"o":205.49,"t":"2026-10-13T10:15:00Z","v":3573,"vw":205.362951},{"c":204.564,"h":205.53,"l":204.564,"n":334,"o":205.2,"t":"2026-10-13T10:30:00Z","v":11419,"vw":205.027659},{"c":204.52,"h":205.0532,"l":204.5,"n":165,"o":204.73,"t":"2026-10-13T10:45:00Z","v":13351,"vw":204.633608},{"c":203.55,"h":204.79,"l":203.2,"n":1270,"o":204.51,"t":"2026-10-13T11:00:00Z","v":48045,"vw":203.716513},{"c":203.8966,"h":203.8966,"l":202.6,"n":1258,"o":203.37,"t":"2026-10-13T11:15:00Z","v":54508,"vw":203.255237},{"c":203.6,"h":204.2437,"l":203.5,"n":489,"o":203.74,"t":"2026-10-13T11:30:00Z","v":28933,"vw":203.725923},{"c":203.639,"h":204.49,"l":203.2,"n":531,"o":204,"t":"2026-10-13T11:45:00Z","v":16814,"vw":203.814426},{"c":203.08,"h":203.58,"l":202.25,"n":1223,"o":203.1,"t":"2026-10-13T12:00:00Z","v":50077,"vw":202.941537},{"c":203,"h":203.72,"l":201.98,"n":1691,"o":203.01,"t":"2026-10-13T12:15:00Z","v":71524,"vw":202.829562},{"c":201.7,"h":202.95,"l":201.61,"n":1640,"o":202.63,"t":"2026-10-13T12:30:00Z","v":74425,"vw":202.098447},{"c":201.85,"h":202.3982,"l":200.77,"n":2293,"o":201.77,"t":"2026-10-13T12:45:00Z","v":98241,"vw":201.376322},{"c":202,"h":202.7396,"l":201.2975,"n":1559,"o":202.04,"t":"2026-10-13T13:00:00Z","v":77263,"vw":201.813862},{"c":200.91,"h":202.19,"l":200.6,"n":2070,"o":202,"t":"2026-10-13T13:15:00Z","v":189695,"vw":201.539528},{"c":200.15,"h":201.88,"l":198.2159,"n":49703,"o":200.99,"t":"2026-10-13T13:30:00Z","v":2648828,"vw":200.186324},{"c":198.73,"h":201.15,"l":197.6,"n":27626,"o":200.06,"t":"2026-10-13T13:45:00Z","v":1697380,"vw":199.5715},{"c":202.33,"h":202.6207,"l":198.45,"n":21495,"o":198.89,"t":"2026-10-13T14:00:00Z","v":1140236,"vw":200.352436},{"c":201.81,"h":203.6,"l":201.65,"n":13323,"o":202.2951,"t":"2026-10-13T14:15:00Z","v":738126,"vw":202.566614},{"c":202.67,"h":203.2525,"l":201.11,"n":11250,"o":201.77,"t":"2026-10-13T14:30:00Z","v":562015,"vw":202.089433},{"c":201.335,"h":202.696,"l":200.69,"n":9226,"o":202.6,"t":"2026-10-13T14:45:00Z","v":996141,"vw":201.471023},{"c":202.38,"h":202.6599,"l":201.111,"n":6144,"o":201.335,"t":"2026-10-13T15:00:00Z","v":317917,"vw":201.734427},{"c":202.04,"h":202.94,"l":201.72,"n":6251,"o":202.33,"t":"2026-10-13T15:15:00Z","v":293903,"vw":202.157714},{"c":201.73,"h":202.52,"l":201.22,"n":5738,"o":202.045,"t":"2026-10-13T15:30:00Z","v":360246,"vw":201.813823},{"c":203.3,"h":203.7399,"l":201.36,"n":5591,"o":201.62,"t":"2026-10-13T15:45:00Z","v":283678,"vw":202.688275},{"c":205.66,"h":206.1,"l":203.11,"n":8249,"o":203.2951,"t":"2026-10-13T16:00:00Z","v":506040,"vw":204.743385},{"c":206.395,"h":206.42,"l":205.27,"n":7860,"o":205.68,"t":"2026-10-13T16:15:00Z","v":441565,"vw":205.889232},{"c":206.3114,"h":207.31,"l":206.05,"n":8184,"o":206.38,"t":"2026-10-13T16:30:00Z","v":495338,"vw":206.677084},{"c":205.7651,"h":207.6,"l":205.7301,"n":6084,"o":206.46,"t":"2026-10-13T16:45:00Z","v":313203,"vw":206.927368},{"c":206.025,"h":206.0831,"l":205,"n":4777,"o":205.7999,"t":"2026-10-13T17:00:00Z","v":235253,"vw":205.575941},{"c":205.31,"h":206.96,"l":205.07,"n":4747,"o":206.1165,"t":"2026-10-13T17:15:00Z","v":264769,"vw":206.023634},{"c":206.175,"h":206.25,"l":205.03,"n":4117,"o":205.24,"t":"2026-10-13T17:30:00Z","v":187174,"vw":205.672753},{"c":206.13,"h":206.7,"l":205,"n":4469,"o":206.18,"t":"2026-10-13T17:45:00Z","v":182983,"vw":205.890701},{"c":206.83,"h":207.39,"l":205.87,"n":4254,"o":206.2016,"t":"2026-10-13T18:00:00Z","v":217567,"vw":206.710928},{"c":207.12,"h":207.76,"l":206.4305,"n":3811,"o":206.825,"t":"2026-10-13T18:15:00Z","v":214761,"vw":207.064561},{"c":206.47,"h":207.25,"l":206.4,"n":3417,"o":207.1,"t":"2026-10-13T18:30:00Z","v":150816,"vw":206.680069},{"c":206.75,"h":206.98,"l":206.31,"n":3111,"o":206.42,"t":"2026-10-13T18:45:00Z","v":127593,"vw":206.66357},{"c":206.375,"h":206.98,"l":206.0101,"n":3761,"o":206.745,"t":"2026-10-13T19:00:00Z","v":189190,"vw":206.41468},{"c":207.3,"h":207.9198,"l":206.14,"n":4592,"o":206.39,"t":"2026-10-13T19:15:00Z","v":277783,"vw":207.11082},{"c":206.7574,"h":207.835,"l":206.61,"n":5583,"o":207.355,"t":"2026-10-13T19:30:00Z","v":268541,"vw":207.14305},{"c":206.97,"h":207.37,"l":206.55,"n":14645,"o":206.88,"t":"2026-10-13T19:45:00Z","v":1529765,"vw":206.960798},{"c":208.25,"h":208.46,"l":206.6,"n":1041,"o":206.86,"t":"2026-10-13T20:00:00Z","v":1743575,"vw":206.893543},{"c":207.89,"h":208.3766,"l":206.86,"n":578,"o":208.256,"t":"2026-10-13T20:15:00Z","v":96742,"vw":207.021944},{"c":208.05,"h":208.05,"l":206.86,"n":168,"o":207.8801,"t":"2026-10-13T20:30:00Z","v":6507,"vw":207.940956},{"c":207.75,"h":208.1911,"l":207.5259,"n":321,"o":208.1,"t":"2026-10-13T20:45:00Z","v":9519,"vw":207.813079},{"c":207.7368,"h":207.8016,"l":207.13,"n":177,"o":207.5,"t":"2026-10-13T21:00:00Z","v":8803,"vw":207.528617},{"c":208.031,"h":208.031,"l":207.6342,"n":126,"o":207.84,"t":"2026-10-13T21:15:00Z","v":10227,"vw":207.900867},{"c":208.3,"h":208.46,"l":208,"n":188,"o":208.19,"t":"2026-10-13T21:30:00Z","v":12360,"vw":208.261779},{"c":209.6,"h":209.75,"l":208.22,"n":459,"o":208.24,"t":"2026-10-13T21:45:00Z","v":19713,"vw":209.005846},{"c":208.5,"h":209.7,"l":208.25,"n":202,"o":209.31,"t":"2026-10-13T22:00:00Z","v":8592,"vw":209.08813},{"c":209.2238,"h":209.5,"l":208.88,"n":344,"o":208.88,"t":"2026-10-13T22:15:00Z","v":13858,"vw":209.209079},{"c":209.5,"h":209.55,"l":209,"n":266,"o":209.3884,"t":"2026-10-13T22:30:00Z","v":13295,"vw":209.336427},{"c":209.99,"h":209.99,"l":209.4498,"n":385,"o":209.57,"t":"2026-10-13T22:45:00Z","v":13895,"vw":209.833813},{"c":209.06,"h":209.99,"l":209,"n":383,"o":209.98,"t":"2026-10-13T23:00:00Z","v":18580,"vw":209.638059},{"c":208.9625,"h":209.29,"l":208.8538,"n":226,"o":209.12,"t":"2026-10-13T23:15:00Z","v":12882,"vw":209.049075},{"c":209,"h":209.43,"l":208.562,"n":182,"o":208.9465,"t":"2026-10-13T23:30:00Z","v":10975,"vw":209.073465},{"c":208.8,"h":209.45,"l":208.8,"n":219,"o":208.86,"t":"2026-10-13T23:45:00Z","v":7811,"vw":209.095574},{"c":207.99,"h":210.6,"l":205,"n":4832,"o":208.88,"t":"2026-10-14T08:00:00Z","v":135621,"vw":207.257687},{"c":207.38,"h":208.6197,"l":207.25,"n":256,"o":207.99,"t":"2026-10-14T08:15:00Z","v":16360,"vw":207.717347},{"c":205.18,"h":207.3782,"l":205,"n":397,"o":207.05,"t":"2026-10-14T08:30:00Z","v":14725,"vw":206.108409},{"c":204.54,"h":205.65,"l":204.54,"n":285,"o":205.19,"t":"2026-10-14T08:45:00Z","v":10076,"vw":205.159601},{"c":204.3,"h":204.68,"l":204,"n":632,"o":204.54,"t":"2026-10-14T09:00:00Z","v":13779,"vw":204.42261},{"c":203.75,"h":204.82,"l":203.75,"n":335,"o":204.27,"t":"2026-10-14T09:15:00Z","v":14335,"vw":204.126854},{"c":204,"h":204.5,"l":203.5,"n":145,"o":203.5,"t":"2026-10-14T09:30:00Z","v":7689,"vw":204.017625},{"c":204.1,"h":204.28,"l":204,"n":204,"o":204.09,"t":"2026-10-14T09:45:00Z","v":7616,"vw":204.171072},{"c":203.25,"h":203.9,"l":202.45,"n":686,"o":203.9,"t":"2026-10-14T10:00:00Z","v":24278,"vw":203.024705},{"c":203.39,"h":203.94,"l":203.05,"n":222,"o":203.49,"t":"2026-10-14T10:15:00Z","v":9290,"vw":203.472164},{"c":202.29,"h":203.75,"l":202.29,"n":277,"o":203.72,"t":"2026-10-14T10:30:00Z","v":18874,"vw":203.315188},{"c":202.95,"h":203.0499,"l":202.5,"n":256,"o":202.83,"t":"2026-10-14T10:45:00Z","v":11748,"vw":202.933654},{"c":201.89,"h":202.52,"l":201.1,"n":1279,"o":202.52,"t":"2026-10-14T11:00:00Z","v":47573,"vw":201.716047},{"c":201.36,"h":202.4,"l":201,"n":902,"o":201.8806,"t":"2026-10-14T11:15:00Z","v":34649,"vw":201.660522},{"c":200.665,"h":201.85,"l":200.5,"n":1299,"o":201.44,"t":"2026-10-14T11:30:00Z","v":71106,"vw":200.896441},{"c":201,"h":201.5,"l":200.3638,"n":828,"o":200.655,"t":"2026-10-14T11:45:00Z","v":37473,"vw":200.869007},{"c":201.9,"h":202.4,"l":200.86,"n":1084,"o":200.86,"t":"2026-10-14T12:00:00Z","v":53760,"vw":201.835335},{"c":203,"h":203,"l":201.5,"n":1246,"o":201.7,"t":"2026-10-14T12:15:00Z","v":59996,"vw":202.004698},{"c":196.73,"h":202.54,"l":195.92,"n":12534,"o":202.5,"t":"2026-10-14T12:30:00Z","v":482784,"vw":197.919404},{"c":194.44,"h":197.94,"l":194.27,"n":7452,"o":196.73,"t":"2026-10-14T12:45:00Z","v":300774,"vw":195.805394},{"c":194.6236,"h":195,"l":193.3,"n":5512,"o":194.4275,"t":"2026-10-14T13:00:00Z","v":301055,"vw":194.152227},{"c":195,"h":195.6,"l":193.01,"n":4925,"o":194.44,"t":"2026-10-14T13:15:00Z","v":205999,"vw":194.201551},{"c":188.87,"h":198.6,"l":187.49,"n":73788,"o":195,"t":"2026-10-14T13:30:00Z","v":4106192,"vw":191.549777},{"c":185.6179,"h":190.22,"l":185.61,"n":47983,"o":188.8251,"t":"2026-10-14T13:45:00Z","v":2415094,"vw":188.167803},{"c":186.33,"h":186.98,"l":185.61,"n":35785,"o":185.67,"t":"2026-10-14T14:00:00Z","v":1919591,"vw":186.293232},{"c":186.6,"h":187.45,"l":185.26,"n":33902,"o":186.39,"t":"2026-10-14T14:15:00Z","v":1904305,"vw":186.413732},{"c":189.2,"h":189.45,"l":185.91,"n":24402,"o":186.6375,"t":"2026-10-14T14:30:00Z","v":1415155,"vw":187.749408},{"c":190.3805,"h":190.646,"l":188.51,"n":20602,"o":189.1535,"t":"2026-10-14T14:45:00Z","v":1100927,"vw":189.564722},{"c":188.515,"h":190.59,"l":187.47,"n":17608,"o":190.3857,"t":"2026-10-14T15:00:00Z","v":1001786,"vw":188.614214},{"c":188.627,"h":189.46,"l":188.07,"n":12682,"o":188.52,"t":"2026-10-14T15:15:00Z","v":722251,"vw":188.805006},{"c":187.0801,"h":188.78,"l":186.62,"n":15854,"o":188.59,"t":"2026-10-14T15:30:00Z","v":1013713,"vw":187.512981},{"c":188.015,"h":188.48,"l":187.12,"n":10150,"o":187.12,"t":"2026-10-14T15:45:00Z","v":537404,"vw":187.865685},{"c":185.75,"h":188.25,"l":185.75,"n":13564,"o":188.015,"t":"2026-10-14T16:00:00Z","v":733167,"vw":186.746088},{"c":185.625,"h":186.117,"l":185,"n":18259,"o":185.75,"t":"2026-10-14T16:15:00Z","v":913471,"vw":185.409687},{"c":186.7581,"h":187.3424,"l":185,"n":13835,"o":185.61,"t":"2026-10-14T16:30:00Z","v":767647,"vw":186.251666},{"c":186.935,"h":187.2484,"l":185.624,"n":9906,"o":186.7599,"t":"2026-10-14T16:45:00Z","v":464328,"vw":186.644402},{"c":186.88,"h":187.33,"l":186.51,"n":7813,"o":186.9957,"t":"2026-10-14T17:00:00Z","v":434913,"vw":186.963659},{"c":185.56,"h":187.12,"l":185.2,"n":11275,"o":186.94,"t":"2026-10-14T17:15:00Z","v":487433,"vw":185.992225},{"c":185.345,"h":185.6999,"l":185.02,"n":9541,"o":185.475,"t":"2026-10-14T17:30:00Z","v":428324,"vw":185.389224},{"c":183.94,"h":185.78,"l":183.45,"n":22308,"o":185.3,"t":"2026-10-14T17:45:00Z","v":1128897,"vw":184.443492},{"c":185.19,"h":185.79,"l":183.3101,"n":11917,"o":183.9966,"t":"2026-10-14T18:00:00Z","v":722422,"vw":184.366225},{"c":184.695,"h":185.76,"l":184.52,"n":9212,"o":185.1,"t":"2026-10-14T18:15:00Z","v":448047,"vw":184.896399},{"c":183.8098,"h":184.79,"l":183.75,"n":10367,"o":184.695,"t":"2026-10-14T18:30:00Z","v":604574,"vw":184.320434},{"c":184.38,"h":184.97,"l":183.2658,"n":12257,"o":183.795,"t":"2026-10-14T18:45:00Z","v":597196,"vw":183.937315},{"c":183.44,"h":184.31,"l":183.11,"n":12768,"o":184.31,"t":"2026-10-14T19:00:00Z","v":837392,"vw":183.584982},{"c":184.35,"h":185.44,"l":183.15,"n":14846,"o":183.36,"t":"2026-10-14T19:15:00Z","v":823150,"vw":184.587192},{"c":184.545,"h":185.2,"l":183.88,"n":15080,"o":184.39,"t":"2026-10-14T19:30:00Z","v":866113,"vw":184.504922},{"c":186.09,"h":186.12,"l":183.5715,"n":26474,"o":184.545,"t":"2026-10-14T19:45:00Z","v":1972590,"vw":185.112388},{"c":187,"h":187.8799,"l":186,"n":3024,"o":186.01,"t":"2026-10-14T20:00:00Z","v":2655117,"vw":186.096444},{"c":186.4535,"h":187.12,"l":186,"n":1134,"o":186.9,"t":"2026-10-14T20:15:00Z","v":57028,"vw":186.4953},{"c":186.43,"h":186.5,"l":186.12,"n":678,"o":186.2,"t":"2026-10-14T20:30:00Z","v":22723,"vw":186.258962},{"c":186.2,"h":186.438,"l":185.97,"n":780,"o":186.2,"t":"2026-10-14T20:45:00Z","v":35725,"vw":186.10915},{"c":186.0759,"h":186.5,"l":185.965,"n":959,"o":186.3,"t":"2026-10-14T21:00:00Z","v":50595,"vw":186.080257},{"c":185.3,"h":186.0311,"l":184.9,"n":1177,"o":186.0311,"t":"2026-10-14T21:15:00Z","v":49121,"vw":185.613624},{"c":184.4,"h":185.58,"l":184.07,"n":1064,"o":185.47,"t":"2026-10-14T21:30:00Z","v":36580,"vw":184.574273},{"c":184.6,"h":185,"l":183.7632,"n":979,"o":184.4,"t":"2026-10-14T21:45:00Z","v":38170,"vw":184.07461},{"c":182.1,"h":185,"l":181.75,"n":3781,"o":184.5775,"t":"2026-10-14T22:00:00Z","v":125362,"vw":182.77725},{"c":180.125,"h":182.5,"l":180,"n":4494,"o":182.2,"t":"2026-10-14T22:15:00Z","v":183533,"vw":180.726632},{"c":179.4,"h":180.58,"l":178.1,"n":5475,"o":180.4199,"t":"2026-10-14T22:30:00Z","v":207746,"vw":179.420719},{"c":179.4,"h":180.4,"l":179.01,"n":2216,"o":179.51,"t":"2026-10-14T22:45:00Z","v":82386,"vw":179.829509},{"c":180.4,"h":181.7,"l":179.4,"n":1481,"o":179.4,"t":"2026-10-14T23:00:00Z","v":55792,"vw":180.359678},{"c":180,"h":180.4,"l":179,"n":1261,"o":180.19,"t":"2026-10-14T23:15:00Z","v":42925,"vw":179.715017},{"c":178.8,"h":180,"l":178.5,"n":1553,"o":179.7,"t":"2026-10-14T23:30:00Z","v":57432,"vw":179.168682},{"c":178.75,"h":179.0922,"l":178,"n":2268,"o":178.75,"t":"2026-10-14T23:45:00Z","v":109009,"vw":178.755176},{"c":178.6,"h":183.14,"l":178.06,"n":8465,"o":180,"t":"2026-10-15T08:00:00Z","v":296503,"vw":180.330413},{"c":177.58,"h":179,"l":177.24,"n":1833,"o":178.6,"t":"2026-10-15T08:15:00Z","v":89428,"vw":177.723472},{"c":176.87,"h":178.49,"l":176.51,"n":1339,"o":177.89,"t":"2026-10-15T08:30:00Z","v":76822,"vw":177.564576},{"c":180,"h":180.33,"l":176.9,"n":907,"o":176.9,"t":"2026-10-15T08:45:00Z","v":49481,"vw":178.335578},{"c":180.86,"h":180.9,"l":179.56,"n":588,"o":180.08,"t":"2026-10-15T09:00:00Z","v":26657,"vw":180.23616},{"c":180,"h":180.85,"l":179.87,"n":654,"o":180.85,"t":"2026-10-15T09:15:00Z","v":29871,"vw":180.167172},{"c":178.21,"h":180.25,"l":178.21,"n":1304,"o":180,"t":"2026-10-15T09:30:00Z","v":71241,"vw":179.315438},{"c":178.5,"h":178.78,"l":178.04,"n":412,"o":178.17,"t":"2026-10-15T09:45:00Z","v":14003,"vw":178.475283},{"c":179.82,"h":179.82,"l":178,"n":493,"o":178.42,"t":"2026-10-15T10:00:00Z","v":17990,"vw":178.405601},{"c":179.75,"h":180,"l":179.378,"n":390,"o":179.48,"t":"2026-10-15T10:15:00Z","v":14873,"vw":179.60034},{"c":179.63,"h":180.15,"l":179.54,"n":425,"o":179.76,"t":"2026-10-15T10:30:00Z","v":26610,"vw":179.844486},{"c":178.73,"h":179.45,"l":178.51,"n":735,"o":179.27,"t":"2026-10-15T10:45:00Z","v":29653,"vw":178.968766},{"c":180.17,"h":180.28,"l":177.5,"n":2512,"o":178.98,"t":"2026-10-15T11:00:00Z","v":121710,"vw":178.839321},{"c":179.79,"h":181,"l":179.31,"n":1563,"o":180.14,"t":"2026-10-15T11:15:00Z","v":67077,"vw":180.360862},{"c":181.78,"h":182.72,"l":179,"n":2445,"o":179.66,"t":"2026-10-15T11:30:00Z","v":152045,"vw":181.299252},{"c":180.35,"h":181.73,"l":180.35,"n":796,"o":181.67,"t":"2026-10-15T11:45:00Z","v":30767,"vw":180.959185},{"c":179.83,"h":180.61,"l":179.3501,"n":1205,"o":180.3996,"t":"2026-10-15T12:00:00Z","v":48494,"vw":179.954026},{"c":180.6,"h":180.99,"l":178.61,"n":2479,"o":179.71,"t":"2026-10-15T12:15:00Z","v":221337,"vw":179.274212},{"c":178.64,"h":180.98,"l":177.51,"n":3150,"o":180.54,"t":"2026-10-15T12:30:00Z","v":194334,"vw":178.424955},{"c":177.8607,"h":178.68,"l":176.88,"n":2815,"o":178.65,"t":"2026-10-15T12:45:00Z","v":160415,"vw":177.554445},{"c":176.4,"h":178.032,"l":175.63,"n":3785,"o":177.85,"t":"2026-10-15T13:00:00Z","v":324702,"vw":176.351682},{"c":175.2,"h":176.7476,"l":174.82,"n":4261,"o":176.55,"t":"2026-10-15T13:15:00Z","v":188191,"vw":175.721824},{"c":169.14,"h":176.65,"l":166.88,"n":94009,"o":175.48,"t":"2026-10-15T13:30:00Z","v":5639727,"vw":170.750021},{"c":165.2411,"h":169.69,"l":163.36,"n":60996,"o":169.02,"t":"2026-10-15T13:45:00Z","v":3265991,"vw":165.874727},{"c":166.67,"h":168.88,"l":164.5,"n":49375,"o":165.2395,"t":"2026-10-15T14:00:00Z","v":3452733,"vw":166.757079},{"c":167.0175,"h":168.84,"l":165.76,"n":32375,"o":166.74,"t":"2026-10-15T14:15:00Z","v":1947437,"vw":167.397271},{"c":171.19,"h":171.99,"l":165.6,"n":35628,"o":167.0833,"t":"2026-10-15T14:30:00Z","v":1922611,"vw":169.060484},{"c":173.13,"h":174.33,"l":170.6,"n":35549,"o":171.22,"t":"2026-10-15T14:45:00Z","v":2535580,"vw":172.405674},{"c":178.56,"h":179.32,"l":171.96,"n":47183,"o":173.03,"t":"2026-10-15T15:00:00Z","v":3208712,"vw":175.123877},{"c":176.585,"h":179.45,"l":176.135,"n":31527,"o":178.535,"t":"2026-10-15T15:15:00Z","v":1803942,"vw":177.744383},{"c":176.77,"h":177.5999,"l":174.62,"n":22016,"o":176.645,"t":"2026-10-15T15:30:00Z","v":1076547,"vw":176.229715},{"c":176.47,"h":177.32,"l":175,"n":16033,"o":176.75,"t":"2026-10-15T15:45:00Z","v":927231,"vw":176.375205},{"c":176.68,"h":177.89,"l":176.1,"n":15561,"o":176.47,"t":"2026-10-15T16:00:00Z","v":769057,"vw":176.924862},{"c":175.73,"h":176.78,"l":175.36,"n":13951,"o":176.61,"t":"2026-10-15T16:15:00Z","v":616006,"vw":176.125364},{"c":178.11,"h":178.12,"l":175.44,"n":13942,"o":175.76,"t":"2026-10-15T16:30:00Z","v":704900,"vw":176.483798},{"c":177.995,"h":178.84,"l":177.26,"n":11588,"o":178.0437,"t":"2026-10-15T16:45:00Z","v":595144,"vw":178.053025},{"c":179.69,"h":180.3843,"l":179.4,"n":3478,"o":179.695,"t":"2026-10-15T18:00:00Z","v":196607,"vw":179.763309},{"c":180.69,"h":180.9,"l":179.19,"n":12394,"o":179.65,"t":"2026-10-15T18:15:00Z","v":594489,"vw":179.882671},{"c":182.4326,"h":182.88,"l":180.4201,"n":15786,"o":180.64,"t":"2026-10-15T18:30:00Z","v":1026477,"vw":181.572134},{"c":183.72,"h":183.8499,"l":181.64,"n":16776,"o":182.4,"t":"2026-10-15T18:45:00Z","v":845136,"vw":182.612587},{"c":185.76,"h":186.21,"l":183.7,"n":24609,"o":183.7,"t":"2026-10-15T19:00:00Z","v":1387227,"vw":184.821655},{"c":188.235,"h":189.33,"l":185.7301,"n":30452,"o":185.785,"t":"2026-10-15T19:15:00Z","v":1915836,"vw":187.600697},{"c":187.8175,"h":188.71,"l":186.34,"n":27215,"o":188.23,"t":"2026-10-15T19:30:00Z","v":1652555,"vw":187.734902},{"c":188.49,"h":189.05,"l":187.33,"n":39046,"o":187.8175,"t":"2026-10-15T19:45:00Z","v":2233175,"vw":188.326206},{"c":189.2,"h":190.69,"l":188.14,"n":3028,"o":188.49,"t":"2026-10-15T20:00:00Z","v":1649358,"vw":188.495251},{"c":189.763,"h":189.7845,"l":188.88,"n":1200,"o":189.22,"t":"2026-10-15T20:15:00Z","v":59534,"vw":189.250829},{"c":189.87,"h":190.75,"l":188.41,"n":1344,"o":189.5765,"t":"2026-10-15T20:30:00Z","v":94576,"vw":190.122768},{"c":187.6957,"h":190.1946,"l":187.51,"n":1497,"o":189.71,"t":"2026-10-15T20:45:00Z","v":85054,"vw":189.349399},{"c":187.05,"h":187.84,"l":183.01,"n":3223,"o":187.52,"t":"2026-10-15T21:00:00Z","v":146532,"vw":185.562397},{"c":189.31,"h":189.31,"l":186.66,"n":1674,"o":187,"t":"2026-10-15T21:15:00Z","v":66479,"vw":188.212133},{"c":188.85,"h":190.25,"l":188.41,"n":1345,"o":189.5,"t":"2026-10-15T21:30:00Z","v":54540,"vw":189.402834},{"c":189.97,"h":190.53,"l":189.5,"n":1065,"o":189.79,"t":"2026-10-15T21:45:00Z","v":44630,"vw":190.153411},{"c":191,"h":191.75,"l":189.9,"n":1151,"o":189.9,"t":"2026-10-15T22:00:00Z","v":46897,"vw":191.117129},{"c":190.15,"h":191,"l":189.89,"n":692,"o":191,"t":"2026-10-15T22:15:00Z","v":22633,"vw":190.44086},{"c":189.5,"h":190.11,"l":189.01,"n":822,"o":190.11,"t":"2026-10-15T22:30:00Z","v":33100,"vw":189.329973},{"c":188.29,"h":189.8,"l":186.7,"n":2833,"o":189.64,"t":"2026-10-15T22:45:00Z","v":68236,"vw":188.256477},{"c":188.01,"h":188.24,"l":187.25,"n":718,"o":188.24,"t":"2026-10-15T23:00:00Z","v":28351,"vw":187.806496},{"c":187.2145,"h":188.25,"l":186.6,"n":692,"o":188.07,"t":"2026-10-15T23:15:00Z","v":26052,"vw":187.332249},{"c":185.7225,"h":187.7286,"l":185,"n":1040,"o":187.7286,"t":"2026-10-15T23:30:00Z","v":35961,"vw":186.192269},{"c":186.15,"h":187,"l":185.34,"n":827,"o":185.41,"t":"2026-10-15T23:45:00Z","v":57436,"vw":186.3478}],"expiry":"2026-10-16","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":0.6426910765361475,"strike":205.59136154329815,"iv":1.6123504111596543,"gamma":0.012534318144871066,"theta":-1.5488935389833753,"vega":0.015175013248660161,"rho":0.00038800965576931925,"breakevenPct":10.789176803563953},{"delta":0.15,"premium":1.0387882653061222,"strike":201.61352040816325,"iv":1.413704336734694,"gamma":0.01686377551020408,"theta":-1.603349744897959,"vega":0.022647448979591835,"rho":0.00046837730530023075,"breakevenPct":8.865059722519137},{"delta":0.2,"premium":1.4873784355179704,"strike":198.69450317124736,"iv":1.4105911205073998,"gamma":0.020314376321353068,"theta":-1.9208701902748415,"vega":0.027136575052854123,"rho":0.0006600625243747894,"breakevenPct":7.537943382629768},{"delta":0.25,"premium":1.9951138353765323,"strike":196.300350262697,"iv":1.4175499124343258,"gamma":0.022899649737302977,"theta":-2.1911355516637476,"vega":0.030823467600700528,"rho":0.0008586944307859543,"breakevenPct":6.524557667511975},{"delta":0.3,"premium":2.5659527559055118,"strike":194.20078740157481,"iv":1.4320453543307086,"gamma":0.02480740157480315,"theta":-2.423203307086614,"vega":0.03375905511811024,"rho":0.0010617463612589014,"breakevenPct":5.703325359914213},{"delta":0.35,"premium":3.1925869894099845,"strike":192.2428139183056,"iv":1.4472641452344932,"gamma":0.02623373676248109,"theta":-2.614412556732224,"vega":0.036016036308623295,"rho":0.0012679704745189747,"breakevenPct":4.9881283415071564},{"delta":0.4,"premium":3.8733736762481095,"strike":190.3517397881997,"iv":1.453618154311649,"gamma":0.02721709531013616,"theta":-2.738769591527988,"vega":0.03760453857791226,"rho":0.0014767253356389217,"breakevenPct":4.33796049661445},{"delta":0.45,"premium":4.659762247838617,"strike":188.53386167146974,"iv":1.4686403458213257,"gamma":0.02757593659942363,"theta":-2.8301047550432274,"vega":0.038427809798270894,"rho":0.0016853245394600532,"breakevenPct":3.7838430939072527},{"delta":0.5,"premium":5.551931486880466,"strike":186.7237609329446,"iv":1.4919997084548104,"gamma":0.02738950437317784,"theta":-2.89977944606414,"vega":0.03873790087463557,"rho":0.0018923627097993238,"breakevenPct":3.2907292075342824},{"delta":0.55,"premium":6.572129186602872,"strike":184.89234449760767,"iv":1.525675119617225,"gamma":0.02660956937799043,"theta":-2.950275119617225,"vega":0.03854832535885168,"rho":0.0020968880222602218,"breakevenPct":2.8549415440292885},{"delta":0.6,"premium":7.907854864433812,"strike":182.89872408293462,"iv":1.5900291866028708,"gamma":0.024934928229665074,"theta":-2.997962519936204,"vega":0.03759138755980861,"rho":0.0022934000434650472,"breakevenPct":2.5015197138696887},{"delta":0.65,"premium":9.387653778558875,"strike":180.74253075571178,"iv":1.643181195079086,"gamma":0.023123725834797892,"theta":-2.968695079086116,"vega":0.03599402460456942,"rho":0.0024850134273917985,"breakevenPct":2.138159835761833},{"delta":0.7,"premium":11.771231155778892,"strike":177.92085427135677,"iv":1.8083183417085424,"gamma":0.019755527638190957,"theta":-3.0706449748743716,"vega":0.03381984924623116,"rho":0.0026546584022029275,"breakevenPct":1.9028124776447375},{"delta":0.75,"premium":14.39286172793613,"strike":174.73479036838006,"iv":1.95290258139752,"gamma":0.01686006489917693,"theta":-3.055674388166923,"vega":0.03079082856474452,"rho":0.002808768509376993,"breakevenPct":1.5995982252571548},{"delta":0.8,"premium":20.315987846564227,"strike":168.64168113504257,"iv":2.7129186044735647,"gamma":0.011891165200542508,"theta":-4.1545770089920175,"vega":0.024172820189173848,"rho":0.0027846566880791964,"breakevenPct":1.5082830951419908},{"delta":0.85,"premium":27.02510816665966,"strike":161.4214625817062,"iv":3.177816791873306,"gamma":0.008532465192082533,"theta":-4.063437261306366,"vega":0.020194249417769046,"rho":0.002841186539888619,"breakevenPct":1.2337205202072876},{"delta":0.9,"premium":45.53170072161748,"strike":142.81599926924812,"iv":4.8644670195543736,"gamma":0.004197883201146454,"theta":-4.663244055129616,"vega":0.015191146480039134,"rho":0.0026421877597482967,"breakevenPct":1.1806070324284694}],"put":[{"delta":0.1,"premium":0.5209270516717326,"strike":172.91793313069908,"iv":1.0992203647416414,"gamma":0.016268996960486323,"theta":-0.912351367781155,"vega":0.016760486322188448,"rho":-0.00031746560942430536,"breakevenPct":7.388124588220606},{"delta":0.15,"premium":0.813809980806142,"strike":176.08445297504798,"iv":1.0464583493282151,"gamma":0.022789443378119,"theta":-1.1759067178502878,"vega":0.022555662188099804,"rho":-0.0005122494458158853,"breakevenPct":5.8444034411808605},{"delta":0.2,"premium":1.1432264665757164,"strike":178.19918144611188,"iv":1.0187133697135062,"gamma":0.02806193724420191,"theta":-1.3752267394270123,"vega":0.027066166439290586,"rho":-0.0007219262388266892,"breakevenPct":4.885331732722997},{"delta":0.25,"premium":1.5047544338335603,"strike":179.90450204638472,"iv":1.0075264665757162,"gamma":0.03235934515688949,"theta":-1.5528529331514322,"vega":0.030886084583901772,"rho":-0.0009388474061316767,"breakevenPct":4.163444742115956},{"delta":0.3,"premium":1.8777402135231316,"strike":181.39976275207593,"iv":0.9820962040332147,"gamma":0.036127402135231315,"theta":-1.6428104389086595,"vega":0.03361957295373665,"rho":-0.0011650319395930455,"breakevenPct":3.560557325515564},{"delta":0.35,"premium":2.2712389813907934,"strike":182.8158667972576,"iv":0.9593528893241919,"gamma":0.03944329089128305,"theta":-1.7164268364348678,"vega":0.0359537708129285,"rho":-0.001393658030570024,"breakevenPct":3.011212561983996},{"delta":0.4,"premium":2.7217776689520083,"strike":184.04015670910871,"iv":0.9467671890303624,"gamma":0.04154906953966699,"theta":-1.758003721841332,"vega":0.03732497551420176,"rho":-0.001627725557824118,"breakevenPct":2.5955524898432927},{"delta":0.45,"premium":3.177834366696192,"strike":185.23914968999114,"iv":0.931743932683791,"gamma":0.04346784765279008,"theta":-1.780986182462356,"vega":0.03840956598759964,"rho":-0.0018624164198232226,"breakevenPct":2.196446240507679},{"delta":0.5,"premium":3.653919397697077,"strike":186.34632418069089,"iv":0.9078732506643047,"gamma":0.044707883082373785,"theta":-1.7364777679362267,"vega":0.038453852967227635,"rho":-0.0020993697560819963,"breakevenPct":1.857424236909054},{"delta":0.55,"premium":4.130004428697964,"strike":187.4534986713906,"iv":0.8840025686448184,"gamma":0.04594791851195748,"theta":-1.6919693534100975,"vega":0.03849813994685562,"rho":-0.0023363230923407704,"breakevenPct":1.5184022333104283},{"delta":0.6,"premium":4.6316443217665615,"strike":188.44440063091483,"iv":0.8521369873817035,"gamma":0.045962223974763405,"theta":-1.574429810725552,"vega":0.03714006309148265,"rho":-0.0025710426060069173,"breakevenPct":1.2555700729797201},{"delta":0.65,"premium":5.134404574132493,"strike":189.43020504731862,"iv":0.8199208990536277,"gamma":0.04592279179810726,"theta":-1.4536884858044161,"vega":0.0357205047318612,"rho":-0.002805664185905956,"breakevenPct":0.9960781771764143},{"delta":0.7,"premium":5.657941595441595,"strike":190.37571225071224,"iv":0.7840472934472935,"gamma":0.04490811965811966,"theta":-1.30557150997151,"vega":0.033502350427350426,"rho":-0.0030360013426526168,"breakevenPct":0.7693952966582644},{"delta":0.75,"premium":6.209935897435898,"strike":191.26602564102564,"iv":0.7431641025641026,"gamma":0.04255769230769231,"theta":-1.1199589743589744,"vega":0.030190384615384615,"rho":-0.0032604702610531315,"breakevenPct":0.5876498825733358},{"delta":0.8,"premium":6.7619301994302,"strike":192.15633903133903,"iv":0.7022809116809117,"gamma":0.040207264957264954,"theta":-0.9343464387464386,"vega":0.026878418803418805,"rho":-0.003484939179453646,"breakevenPct":0.4059044684884073}]},"raw":{"call":[{"delta":0.1,"premium":0.6426910765361475,"strike":205.59136154329815,"iv":1.6123504111596543,"gamma":0.012534318144871066,"theta":-1.5488935389833753,"vega":0.015175013248660161,"rho":0.00038800965576931925,"breakevenPct":10.789176803563953},{"delta":0.15,"premium":1.0387882653061222,"strike":201.61352040816325,"iv":1.413704336734694,"gamma":0.01686377551020408,"theta":-1.603349744897959,"vega":0.022647448979591835,"rho":0.00046837730530023075,"breakevenPct":8.865059722519137},{"delta":0.2,"premium":1.4873784355179704,"strike":198.69450317124736,"iv":1.4105911205073998,"gamma":0.020314376321353068,"theta":-1.9208701902748415,"vega":0.027136575052854123,"rho":0.0006600625243747894,"breakevenPct":7.537943382629768},{"delta":0.25,"premium":1.9951138353765323,"strike":196.300350262697,"iv":1.4175499124343258,"gamma":0.022899649737302977,"theta":-2.1911355516637476,"vega":0.030823467600700528,"rho":0.0008586944307859543,"breakevenPct":6.524557667511975},{"delta":0.3,"premium":2.5659527559055118,"strike":194.20078740157481,"iv":1.4320453543307086,"gamma":0.02480740157480315,"theta":-2.423203307086614,"vega":0.03375905511811024,"rho":0.0010617463612589014,"breakevenPct":5.703325359914213},{"delta":0.35,"premium":3.1925869894099845,"strike":192.2428139183056,"iv":1.4472641452344932,"gamma":0.02623373676248109,"theta":-2.614412556732224,"vega":0.036016036308623295,"rho":0.0012679704745189747,"breakevenPct":4.9881283415071564},{"delta":0.4,"premium":3.8733736762481095,"strike":190.3517397881997,"iv":1.453618154311649,"gamma":0.02721709531013616,"theta":-2.738769591527988,"vega":0.03760453857791226,"rho":0.0014767253356389217,"breakevenPct":4.33796049661445},{"delta":0.45,"premium":4.659762247838617,"strike":188.53386167146974,"iv":1.4686403458213257,"gamma":0.02757593659942363,"theta":-2.8301047550432274,"vega":0.038427809798270894,"rho":0.0016853245394600532,"breakevenPct":3.7838430939072527},{"delta":0.5,"premium":5.551931486880466,"strike":186.7237609329446,"iv":1.4919997084548104,"gamma":0.02738950437317784,"theta":-2.89977944606414,"vega":0.03873790087463557,"rho":0.0018923627097993238,"breakevenPct":3.2907292075342824},{"delta":0.55,"premium":6.572129186602872,"strike":184.89234449760767,"iv":1.525675119617225,"gamma":0.02660956937799043,"theta":-2.950275119617225,"vega":0.03854832535885168,"rho":0.0020968880222602218,"breakevenPct":2.8549415440292885},{"delta":0.6,"premium":7.907854864433812,"strike":182.89872408293462,"iv":1.5900291866028708,"gamma":0.024934928229665074,"theta":-2.997962519936204,"vega":0.03759138755980861,"rho":0.0022934000434650472,"breakevenPct":2.5015197138696887},{"delta":0.65,"premium":9.387653778558875,"strike":180.74253075571178,"iv":1.643181195079086,"gamma":0.023123725834797892,"theta":-2.968695079086116,"vega":0.03599402460456942,"rho":0.0024850134273917985,"breakevenPct":2.138159835761833},{"delta":0.7,"premium":11.771231155778892,"strike":177.92085427135677,"iv":1.8083183417085424,"gamma":0.019755527638190957,"theta":-3.0706449748743716,"vega":0.03381984924623116,"rho":0.0026546584022029275,"breakevenPct":1.9028124776447375},{"delta":0.75,"premium":14.39286172793613,"strike":174.73479036838006,"iv":1.95290258139752,"gamma":0.01686006489917693,"theta":-3.055674388166923,"vega":0.03079082856474452,"rho":0.002808768509376993,"breakevenPct":1.5995982252571548},{"delta":0.8,"premium":20.315987846564227,"strike":168.64168113504257,"iv":2.7129186044735647,"gamma":0.011891165200542508,"theta":-4.1545770089920175,"vega":0.024172820189173848,"rho":0.0027846566880791964,"breakevenPct":1.5082830951419908},{"delta":0.85,"premium":27.02510816665966,"strike":161.4214625817062,"iv":3.177816791873306,"gamma":0.008532465192082533,"theta":-4.063437261306366,"vega":0.020194249417769046,"rho":0.002841186539888619,"breakevenPct":1.2337205202072876},{"delta":0.9,"premium":45.53170072161748,"strike":142.81599926924812,"iv":4.8644670195543736,"gamma":0.004197883201146454,"theta":-4.663244055129616,"vega":0.015191146480039134,"rho":0.0026421877597482967,"breakevenPct":1.1806070324284694}],"put":[{"delta":0.1,"premium":0.5209270516717326,"strike":172.91793313069908,"iv":1.0992203647416414,"gamma":0.016268996960486323,"theta":-0.912351367781155,"vega":0.016760486322188448,"rho":-0.00031746560942430536,"breakevenPct":7.388124588220606},{"delta":0.15,"premium":0.813809980806142,"strike":176.08445297504798,"iv":1.0464583493282151,"gamma":0.022789443378119,"theta":-1.1759067178502878,"vega":0.022555662188099804,"rho":-0.0005122494458158853,"breakevenPct":5.8444034411808605},{"delta":0.2,"premium":1.1432264665757164,"strike":178.19918144611188,"iv":1.0187133697135062,"gamma":0.02806193724420191,"theta":-1.3752267394270123,"vega":0.027066166439290586,"rho":-0.0007219262388266892,"breakevenPct":4.885331732722997},{"delta":0.25,"premium":1.5047544338335603,"strike":179.90450204638472,"iv":1.0075264665757162,"gamma":0.03235934515688949,"theta":-1.5528529331514322,"vega":0.030886084583901772,"rho":-0.0009388474061316767,"breakevenPct":4.163444742115956},{"delta":0.3,"premium":1.8777402135231316,"strike":181.39976275207593,"iv":0.9820962040332147,"gamma":0.036127402135231315,"theta":-1.6428104389086595,"vega":0.03361957295373665,"rho":-0.0011650319395930455,"breakevenPct":3.560557325515564},{"delta":0.35,"premium":2.2712389813907934,"strike":182.8158667972576,"iv":0.9593528893241919,"gamma":0.03944329089128305,"theta":-1.7164268364348678,"vega":0.0359537708129285,"rho":-0.001393658030570024,"breakevenPct":3.011212561983996},{"delta":0.4,"premium":2.7217776689520083,"strike":184.04015670910871,"iv":0.9467671890303624,"gamma":0.04154906953966699,"theta":-1.758003721841332,"vega":0.03732497551420176,"rho":-0.001627725557824118,"breakevenPct":2.5955524898432927},{"delta":0.45,"premium":3.177834366696192,"strike":185.23914968999114,"iv":0.931743932683791,"gamma":0.04346784765279008,"theta":-1.780986182462356,"vega":0.03840956598759964,"rho":-0.0018624164198232226,"breakevenPct":2.196446240507679},{"delta":0.5,"premium":3.653919397697077,"strike":186.34632418069089,"iv":0.9078732506643047,"gamma":0.044707883082373785,"theta":-1.7364777679362267,"vega":0.038453852967227635,"rho":-0.0020993697560819963,"breakevenPct":1.857424236909054},{"delta":0.55,"premium":4.130004428697964,"strike":187.4534986713906,"iv":0.8840025686448184,"gamma":0.04594791851195748,"theta":-1.6919693534100975,"vega":0.03849813994685562,"rho":-0.0023363230923407704,"breakevenPct":1.5184022333104283},{"delta":0.6,"premium":4.6316443217665615,"strike":188.44440063091483,"iv":0.8521369873817035,"gamma":0.045962223974763405,"theta":-1.574429810725552,"vega":0.03714006309148265,"rho":-0.0025710426060069173,"breakevenPct":1.2555700729797201},{"delta":0.65,"premium":5.134404574132493,"strike":189.43020504731862,"iv":0.8199208990536277,"gamma":0.04592279179810726,"theta":-1.4536884858044161,"vega":0.0357205047318612,"rho":-0.002805664185905956,"breakevenPct":0.9960781771764143},{"delta":0.7,"premium":5.657941595441595,"strike":190.37571225071224,"iv":0.7840472934472935,"gamma":0.04490811965811966,"theta":-1.30557150997151,"vega":0.033502350427350426,"rho":-0.0030360013426526168,"breakevenPct":0.7693952966582644},{"delta":0.75,"premium":6.209935897435898,"strike":191.26602564102564,"iv":0.7431641025641026,"gamma":0.04255769230769231,"theta":-1.1199589743589744,"vega":0.030190384615384615,"rho":-0.0032604702610531315,"breakevenPct":0.5876498825733358},{"delta":0.8,"premium":6.7619301994302,"strike":192.15633903133903,"iv":0.7022809116809117,"gamma":0.040207264957264954,"theta":-0.9343464387464386,"vega":0.026878418803418805,"rho":-0.003484939179453646,"breakevenPct":0.4059044684884073}]}},"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"}}