{"symbol":"OKTA","url":"https://intraalpha.com/companies/OKTA","capturedAt":"2026-10-16T22:52:57.187Z","state":"ready","quote":{"symbol":"OKTA","last_price":186.1803,"prev_close":208.52,"regular_close":187.26,"change":-22.3397,"change_pct":-10.7135,"regular_change":-21.26,"regular_change_pct":-10.1957,"extended_change":-1.0797,"extended_change_pct":-0.5766,"bid":185.21,"ask":186.25,"bid_size":200,"ask_size":100,"volume":7383446,"vwap":190.021179,"open":209.6,"high":212,"low":184.8925,"close":187.26,"trade_count":147146,"last_trade_at":"2026-10-16T22:50:00.577808658Z","last_quote_at":"2026-10-16T22:51:38.775015462Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:52:39.322977753-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"OKTA","fetched_at":"2026-10-16T22:52:56.589637+00:00","name":"Okta Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Okta Inc. is a premier provider in the identity and access management sector, delivering cutting-edge authentication solutions that enhance digital security and improve user experience for enterprises. With a comprehensive suite of services such as single sign-on, multi-factor authentication, and identity lifecycle management, Okta empowers organizations to manage user identities seamlessly across complex hybrid IT environments. Known for its innovative technology and dedication to exceptional customer support, Okta is well-positioned for continued growth in the rapidly evolving cybersecurity landscape, making it a vital partner for businesses navigating digital transformation.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":36453659000,"ebitda":321000000,"pe_ratio":134.53,"peg_ratio":1.698,"book_value":39.89,"dividend_per_share":null,"dividend_yield":null,"eps":1.55,"revenue_ttm":3073000000,"gross_profit_ttm":2401000000,"profit_margin":0.0963,"operating_margin_ttm":0.133,"return_on_assets_ttm":0.0158,"return_on_equity_ttm":0.0431,"quarterly_earnings_growth":0.757,"quarterly_revenue_growth":0.106,"analyst_target_price":212.83,"analyst_number":9,"beta":0.733,"fifty_two_week_high":235,"fifty_two_week_low":62.66,"fifty_day_ma":179.02,"two_hundred_day_ma":118.02,"shares_outstanding":167140000,"forward_pe":54.35,"price_to_sales":11.86,"price_to_book":5.15,"ev_to_revenue":10.95,"ev_to_ebitda":81.69},"optionObservedAt":"2026-10-16T19:57:45.052Z","bars":[{"c":221.6,"h":221.6,"l":221.34,"n":102,"o":221.5,"t":"2026-10-09T08:00:00Z","v":1692,"vw":221.487805},{"c":222.3,"h":222.3,"l":222.3,"n":1,"o":222.3,"t":"2026-10-09T08:55:00Z","v":100,"vw":222.3},{"c":222.26,"h":222.26,"l":222.26,"n":1,"o":222.26,"t":"2026-10-09T09:50:00Z","v":100,"vw":222.26},{"c":222,"h":222,"l":222,"n":52,"o":222,"t":"2026-10-09T11:10:00Z","v":897,"vw":222},{"c":221.96,"h":222.99,"l":221.96,"n":15,"o":222.99,"t":"2026-10-09T11:20:00Z","v":749,"vw":222.32},{"c":223,"h":223,"l":222.99,"n":15,"o":222.99,"t":"2026-10-09T11:30:00Z","v":1144,"vw":222.998993},{"c":223.1321,"h":223.1321,"l":223.1321,"n":2,"o":223.1321,"t":"2026-10-09T11:35:00Z","v":101,"vw":223.1321},{"c":223,"h":223,"l":223,"n":2,"o":223,"t":"2026-10-09T11:45:00Z","v":400,"vw":223},{"c":223.17,"h":223.17,"l":223.17,"n":6,"o":223.17,"t":"2026-10-09T11:50:00Z","v":177,"vw":223.17},{"c":223.17,"h":223.17,"l":223.17,"n":7,"o":223.17,"t":"2026-10-09T11:55:00Z","v":1189,"vw":223.17},{"c":223.27,"h":223.27,"l":223.27,"n":2,"o":223.27,"t":"2026-10-09T12:00:00Z","v":106,"vw":223.27},{"c":222.95,"h":222.95,"l":222.95,"n":5,"o":222.95,"t":"2026-10-09T12:05:00Z","v":200,"vw":222.95},{"c":223.7534,"h":223.7534,"l":223.5907,"n":2,"o":223.5907,"t":"2026-10-09T12:20:00Z","v":1200,"vw":223.726283},{"c":222.9584,"h":223.5904,"l":222.75,"n":13,"o":222.82,"t":"2026-10-09T12:25:00Z","v":1250,"vw":223.235183},{"c":223.6489,"h":223.6489,"l":223.6489,"n":1,"o":223.6489,"t":"2026-10-09T12:30:00Z","v":500,"vw":223.6489},{"c":223.44,"h":223.8063,"l":223.44,"n":20,"o":223.8063,"t":"2026-10-09T12:35:00Z","v":925,"vw":223.74525},{"c":223.01,"h":223.5686,"l":223,"n":10,"o":223.5686,"t":"2026-10-09T12:40:00Z","v":951,"vw":223.091814},{"c":223.32,"h":223.32,"l":223.32,"n":1,"o":223.32,"t":"2026-10-09T13:10:00Z","v":100,"vw":223.32},{"c":223,"h":223.52,"l":223,"n":35,"o":223.01,"t":"2026-10-09T13:20:00Z","v":1091,"vw":223.137143},{"c":222.5,"h":222.6,"l":222.5,"n":41,"o":222.51,"t":"2026-10-09T13:25:00Z","v":3128,"vw":222.52059},{"c":223.2543,"h":223.3886,"l":221.95,"n":846,"o":222.65,"t":"2026-10-09T13:30:00Z","v":61554,"vw":222.72829},{"c":220.02,"h":222.94,"l":219.26,"n":690,"o":222.94,"t":"2026-10-09T13:35:00Z","v":29724,"vw":220.961005},{"c":220.75,"h":221.75,"l":219.51,"n":461,"o":220.02,"t":"2026-10-09T13:40:00Z","v":20962,"vw":220.617511},{"c":222.73,"h":223.32,"l":220.27,"n":791,"o":220.3,"t":"2026-10-09T13:45:00Z","v":34491,"vw":222.022905},{"c":224.155,"h":224.56,"l":222.56,"n":936,"o":222.71,"t":"2026-10-09T13:50:00Z","v":42302,"vw":223.820968},{"c":225.055,"h":225.5,"l":223.9099,"n":865,"o":224.17,"t":"2026-10-09T13:55:00Z","v":50750,"vw":224.66123},{"c":224.385,"h":225.4,"l":223.815,"n":657,"o":225.4,"t":"2026-10-09T14:00:00Z","v":19422,"vw":224.515132},{"c":226.4,"h":226.4,"l":224.08,"n":1084,"o":224.9,"t":"2026-10-09T14:05:00Z","v":46717,"vw":225.497665},{"c":225.31,"h":226.29,"l":225.05,"n":772,"o":226.29,"t":"2026-10-09T14:10:00Z","v":34007,"vw":225.682656},{"c":223.905,"h":225.38,"l":223.71,"n":755,"o":225.1101,"t":"2026-10-09T14:15:00Z","v":34927,"vw":224.72573},{"c":224.23,"h":224.2899,"l":223.42,"n":570,"o":223.9,"t":"2026-10-09T14:20:00Z","v":26495,"vw":223.869293},{"c":224.3096,"h":224.78,"l":224.0301,"n":342,"o":224.14,"t":"2026-10-09T14:25:00Z","v":9156,"vw":224.405831},{"c":224.77,"h":224.97,"l":224.305,"n":355,"o":224.36,"t":"2026-10-09T14:30:00Z","v":9921,"vw":224.713804},{"c":225.12,"h":225.43,"l":224.58,"n":701,"o":224.8299,"t":"2026-10-09T14:35:00Z","v":26542,"vw":225.055328},{"c":224.31,"h":225.62,"l":224.2,"n":566,"o":225.29,"t":"2026-10-09T14:40:00Z","v":25278,"vw":225.038087},{"c":224.59,"h":224.7,"l":224.04,"n":340,"o":224.25,"t":"2026-10-09T14:45:00Z","v":9932,"vw":224.356508},{"c":224.5683,"h":225.09,"l":224.425,"n":541,"o":224.647,"t":"2026-10-09T14:50:00Z","v":21366,"vw":224.920104},{"c":224.845,"h":225.17,"l":224.435,"n":432,"o":224.61,"t":"2026-10-09T14:55:00Z","v":16492,"vw":224.833747},{"c":224.925,"h":225.2589,"l":224.735,"n":621,"o":224.85,"t":"2026-10-09T15:00:00Z","v":14727,"vw":224.949},{"c":225.705,"h":225.9399,"l":224.87,"n":567,"o":224.955,"t":"2026-10-09T15:05:00Z","v":48476,"vw":225.372802},{"c":225.745,"h":226.05,"l":225.53,"n":645,"o":225.7,"t":"2026-10-09T15:10:00Z","v":31837,"vw":225.793065},{"c":225.9965,"h":226.2442,"l":225.55,"n":612,"o":225.68,"t":"2026-10-09T15:15:00Z","v":31073,"vw":225.868425},{"c":226.615,"h":226.615,"l":225.6704,"n":717,"o":226.0425,"t":"2026-10-09T15:20:00Z","v":20851,"vw":226.03378},{"c":226.69,"h":227.1801,"l":226.34,"n":1014,"o":226.55,"t":"2026-10-09T15:25:00Z","v":55840,"vw":226.626582},{"c":226.875,"h":227.1,"l":226.655,"n":576,"o":226.655,"t":"2026-10-09T15:30:00Z","v":21962,"vw":226.911639},{"c":227.34,"h":227.36,"l":226.61,"n":615,"o":226.875,"t":"2026-10-09T15:35:00Z","v":27609,"vw":226.889849},{"c":226.91,"h":227.54,"l":226.91,"n":659,"o":227.335,"t":"2026-10-09T15:40:00Z","v":28483,"vw":227.253524},{"c":226.595,"h":226.95,"l":226,"n":543,"o":226.835,"t":"2026-10-09T15:45:00Z","v":18171,"vw":226.581476},{"c":226.91,"h":227.055,"l":226.62,"n":462,"o":226.68,"t":"2026-10-09T15:50:00Z","v":17822,"vw":226.737828},{"c":226.625,"h":227.115,"l":226.625,"n":469,"o":226.8966,"t":"2026-10-09T15:55:00Z","v":14262,"vw":226.890711},{"c":226.39,"h":226.74,"l":226.39,"n":343,"o":226.64,"t":"2026-10-09T16:00:00Z","v":7445,"vw":226.591073},{"c":226.67,"h":226.675,"l":226.34,"n":387,"o":226.39,"t":"2026-10-09T16:05:00Z","v":13535,"vw":226.537258},{"c":227.155,"h":227.2457,"l":226.37,"n":573,"o":226.675,"t":"2026-10-09T16:10:00Z","v":23080,"vw":226.766273},{"c":227.345,"h":227.615,"l":227.06,"n":685,"o":227.24,"t":"2026-10-09T16:15:00Z","v":33224,"vw":227.313557},{"c":227.85,"h":228,"l":227.1976,"n":758,"o":227.305,"t":"2026-10-09T16:20:00Z","v":36205,"vw":227.60492},{"c":228.215,"h":228.41,"l":227.92,"n":679,"o":227.985,"t":"2026-10-09T16:25:00Z","v":25191,"vw":228.194291},{"c":228.315,"h":228.68,"l":228.1101,"n":551,"o":228.29,"t":"2026-10-09T16:30:00Z","v":31128,"vw":228.462257},{"c":227.86,"h":228.375,"l":227.5,"n":467,"o":228.37,"t":"2026-10-09T16:35:00Z","v":21542,"vw":227.850246},{"c":228.19,"h":228.33,"l":227.59,"n":431,"o":227.735,"t":"2026-10-09T16:40:00Z","v":13540,"vw":227.93832},{"c":228.5,"h":228.515,"l":228.18,"n":490,"o":228.23,"t":"2026-10-09T16:45:00Z","v":16566,"vw":228.373524},{"c":228.68,"h":228.72,"l":228.4,"n":520,"o":228.465,"t":"2026-10-09T16:50:00Z","v":17595,"vw":228.573649},{"c":229.19,"h":229.235,"l":228.45,"n":795,"o":228.59,"t":"2026-10-09T16:55:00Z","v":28957,"vw":229.003313},{"c":229.065,"h":229.25,"l":228.69,"n":525,"o":229.25,"t":"2026-10-09T17:00:00Z","v":20136,"vw":228.998186},{"c":229.05,"h":229.4,"l":228.87,"n":520,"o":228.965,"t":"2026-10-09T17:05:00Z","v":17385,"vw":229.206944},{"c":229.5,"h":229.66,"l":229.0696,"n":678,"o":229.17,"t":"2026-10-09T17:10:00Z","v":29702,"vw":229.483641},{"c":229.1,"h":229.505,"l":228.85,"n":442,"o":229.505,"t":"2026-10-09T17:15:00Z","v":12456,"vw":229.190501},{"c":229.315,"h":229.45,"l":229.04,"n":459,"o":229.065,"t":"2026-10-09T17:20:00Z","v":13869,"vw":229.266613},{"c":229.4548,"h":229.6,"l":229.26,"n":466,"o":229.31,"t":"2026-10-09T17:25:00Z","v":11225,"vw":229.47258},{"c":229.01,"h":229.57,"l":228.96,"n":516,"o":229.57,"t":"2026-10-09T17:30:00Z","v":14764,"vw":229.138478},{"c":229.19,"h":229.2499,"l":228.93,"n":394,"o":229.11,"t":"2026-10-09T17:35:00Z","v":17220,"vw":229.053426},{"c":229.44,"h":229.54,"l":229.09,"n":491,"o":229.21,"t":"2026-10-09T17:40:00Z","v":10377,"vw":229.315734},{"c":229.5951,"h":229.75,"l":229.3696,"n":307,"o":229.5,"t":"2026-10-09T17:45:00Z","v":9632,"vw":229.617153},{"c":229.3999,"h":229.75,"l":229.27,"n":428,"o":229.69,"t":"2026-10-09T17:50:00Z","v":11576,"vw":229.488487},{"c":229.25,"h":229.335,"l":229.195,"n":327,"o":229.335,"t":"2026-10-09T17:55:00Z","v":9509,"vw":229.274127},{"c":228.905,"h":229.35,"l":228.8,"n":487,"o":229.29,"t":"2026-10-09T18:00:00Z","v":18007,"vw":229.000575},{"c":229.14,"h":229.27,"l":228.89,"n":437,"o":228.9,"t":"2026-10-09T18:05:00Z","v":13334,"vw":229.12298},{"c":228.865,"h":229.155,"l":228.78,"n":268,"o":229.1215,"t":"2026-10-09T18:10:00Z","v":4660,"vw":229.031178},{"c":228.96,"h":229.2295,"l":228.845,"n":462,"o":228.845,"t":"2026-10-09T18:15:00Z","v":12542,"vw":229.047857},{"c":228.735,"h":229.0878,"l":228.71,"n":487,"o":228.8501,"t":"2026-10-09T18:20:00Z","v":17112,"vw":228.927467},{"c":228.85,"h":228.93,"l":228.69,"n":314,"o":228.69,"t":"2026-10-09T18:25:00Z","v":12243,"vw":228.759127},{"c":229.135,"h":229.15,"l":228.65,"n":484,"o":228.66,"t":"2026-10-09T18:30:00Z","v":10291,"vw":228.865811},{"c":229.02,"h":229.135,"l":228.91,"n":379,"o":229.135,"t":"2026-10-09T18:35:00Z","v":9309,"vw":228.978918},{"c":229.32,"h":229.3427,"l":228.945,"n":441,"o":228.945,"t":"2026-10-09T18:40:00Z","v":8184,"vw":229.20658},{"c":229.23,"h":229.38,"l":228.94,"n":497,"o":229.3595,"t":"2026-10-09T18:45:00Z","v":12466,"vw":229.24176},{"c":229.585,"h":229.7,"l":229.2201,"n":616,"o":229.245,"t":"2026-10-09T18:50:00Z","v":24210,"vw":229.526678},{"c":229.64,"h":229.82,"l":229.5005,"n":682,"o":229.5005,"t":"2026-10-09T18:55:00Z","v":23418,"vw":229.684594},{"c":230.0925,"h":230.43,"l":229.47,"n":1285,"o":229.6,"t":"2026-10-09T19:00:00Z","v":51446,"vw":229.962104},{"c":230.53,"h":230.53,"l":230.01,"n":625,"o":230.2299,"t":"2026-10-09T19:05:00Z","v":19049,"vw":230.307258},{"c":230.05,"h":230.55,"l":230.02,"n":654,"o":230.51,"t":"2026-10-09T19:10:00Z","v":16341,"vw":230.28139},{"c":230.38,"h":230.5899,"l":230.105,"n":596,"o":230.105,"t":"2026-10-09T19:15:00Z","v":20049,"vw":230.421525},{"c":230.4,"h":230.5,"l":230.0614,"n":795,"o":230.43,"t":"2026-10-09T19:20:00Z","v":26871,"vw":230.336826},{"c":231.055,"h":231.18,"l":230.4,"n":1080,"o":230.45,"t":"2026-10-09T19:25:00Z","v":41226,"vw":230.887793},{"c":231.83,"h":231.9899,"l":230.94,"n":1253,"o":231.055,"t":"2026-10-09T19:30:00Z","v":49485,"vw":231.531851},{"c":231.815,"h":231.97,"l":231.35,"n":1190,"o":231.885,"t":"2026-10-09T19:35:00Z","v":42343,"vw":231.666464},{"c":231.6,"h":231.9999,"l":231.44,"n":1159,"o":231.815,"t":"2026-10-09T19:40:00Z","v":52583,"vw":231.781954},{"c":231.92,"h":231.95,"l":231.59,"n":1318,"o":231.695,"t":"2026-10-09T19:45:00Z","v":73288,"vw":231.813908},{"c":232.59,"h":232.68,"l":231.84,"n":2104,"o":231.87,"t":"2026-10-09T19:50:00Z","v":111124,"vw":232.29929},{"c":232.07,"h":232.98,"l":231.985,"n":4220,"o":232.51,"t":"2026-10-09T19:55:00Z","v":208209,"vw":232.32098},{"c":231.4132,"h":232.5,"l":231.4,"n":115,"o":232.13,"t":"2026-10-09T20:00:00Z","v":284290,"vw":232.125186},{"c":230.2,"h":231.91,"l":230.2,"n":46,"o":231.4123,"t":"2026-10-09T20:05:00Z","v":3956,"vw":231.158059},{"c":232,"h":232,"l":232,"n":8,"o":232,"t":"2026-10-09T20:25:00Z","v":232,"vw":232},{"c":230.8001,"h":230.8001,"l":230.8001,"n":4,"o":230.8001,"t":"2026-10-09T20:35:00Z","v":125,"vw":230.8001},{"c":232,"h":232,"l":232,"n":14,"o":232,"t":"2026-10-09T20:50:00Z","v":643,"vw":232},{"c":232.13,"h":232.13,"l":232.13,"n":4,"o":232.13,"t":"2026-10-09T20:55:00Z","v":312,"vw":232.13},{"c":232.2,"h":232.2,"l":232.2,"n":2,"o":232.2,"t":"2026-10-09T21:10:00Z","v":101,"vw":232.2},{"c":232.14,"h":232.14,"l":232.14,"n":1,"o":232.14,"t":"2026-10-09T21:15:00Z","v":100,"vw":232.14},{"c":231.4619,"h":231.4619,"l":231.4619,"n":2,"o":231.4619,"t":"2026-10-09T21:40:00Z","v":190,"vw":231.4619},{"c":232.13,"h":232.13,"l":232.13,"n":2,"o":232.13,"t":"2026-10-09T21:45:00Z","v":105,"vw":232.13},{"c":232.4652,"h":232.4652,"l":232.4652,"n":2,"o":232.4652,"t":"2026-10-09T22:00:00Z","v":103,"vw":232.4652},{"c":232.5,"h":232.5,"l":232.5,"n":1,"o":232.5,"t":"2026-10-09T22:15:00Z","v":100,"vw":232.5},{"c":231.3076,"h":232.4523,"l":231.3076,"n":11,"o":232,"t":"2026-10-09T22:30:00Z","v":850,"vw":231.703439},{"c":232.2,"h":232.2,"l":232.2,"n":3,"o":232.2,"t":"2026-10-09T23:45:00Z","v":127,"vw":232.2},{"c":232.45,"h":232.49,"l":232.45,"n":4,"o":232.49,"t":"2026-10-09T23:50:00Z","v":1213,"vw":232.486667},{"c":233.54,"h":233.54,"l":233.54,"n":91,"o":233.54,"t":"2026-10-12T08:00:00Z","v":1096,"vw":233.54},{"c":233.85,"h":233.85,"l":233.85,"n":8,"o":233.85,"t":"2026-10-12T08:20:00Z","v":172,"vw":233.85},{"c":233.49,"h":233.49,"l":233.49,"n":40,"o":233.49,"t":"2026-10-12T09:10:00Z","v":615,"vw":233.49},{"c":233.13,"h":233.13,"l":233.13,"n":6,"o":233.13,"t":"2026-10-12T10:15:00Z","v":220,"vw":233.13},{"c":232.3,"h":233.01,"l":232.3,"n":45,"o":233,"t":"2026-10-12T11:00:00Z","v":5292,"vw":232.958912},{"c":233.6592,"h":233.6592,"l":233.6592,"n":3,"o":233.6592,"t":"2026-10-12T11:10:00Z","v":435,"vw":233.6592},{"c":233,"h":233,"l":233,"n":2,"o":233,"t":"2026-10-12T11:15:00Z","v":124,"vw":233},{"c":233,"h":233,"l":233,"n":1,"o":233,"t":"2026-10-12T11:25:00Z","v":100,"vw":233},{"c":233,"h":233,"l":233,"n":6,"o":233,"t":"2026-10-12T11:40:00Z","v":2070,"vw":233},{"c":232.25,"h":232.25,"l":232.25,"n":1,"o":232.25,"t":"2026-10-12T11:45:00Z","v":110,"vw":232.25},{"c":232.25,"h":232.25,"l":232.25,"n":6,"o":232.25,"t":"2026-10-12T11:55:00Z","v":632,"vw":232.25},{"c":233.5,"h":233.5,"l":233.3,"n":5,"o":233.3,"t":"2026-10-12T12:50:00Z","v":342,"vw":233.422179},{"c":233.5,"h":233.5,"l":233.5,"n":27,"o":233.5,"t":"2026-10-12T12:55:00Z","v":916,"vw":233.5},{"c":233.89,"h":233.89,"l":233.77,"n":50,"o":233.77,"t":"2026-10-12T13:25:00Z","v":1409,"vw":233.799145},{"c":234.3416,"h":235,"l":231.9468,"n":1303,"o":235,"t":"2026-10-12T13:30:00Z","v":77325,"vw":233.230225},{"c":234.46,"h":234.63,"l":233.15,"n":800,"o":234.04,"t":"2026-10-12T13:35:00Z","v":33260,"vw":233.949669},{"c":232.91,"h":234.93,"l":232.91,"n":848,"o":234.385,"t":"2026-10-12T13:40:00Z","v":32867,"vw":233.915565},{"c":232.245,"h":233.11,"l":231.23,"n":889,"o":232.87,"t":"2026-10-12T13:45:00Z","v":39933,"vw":232.126675},{"c":232.91,"h":233.21,"l":232,"n":837,"o":232.275,"t":"2026-10-12T13:50:00Z","v":46207,"vw":232.604074},{"c":232.28,"h":233.3,"l":232.21,"n":808,"o":233.05,"t":"2026-10-12T13:55:00Z","v":32212,"vw":232.755833},{"c":231.63,"h":232.325,"l":231.29,"n":899,"o":232.32,"t":"2026-10-12T14:00:00Z","v":30137,"vw":231.812631},{"c":230.565,"h":231.54,"l":230.28,"n":868,"o":231.54,"t":"2026-10-12T14:05:00Z","v":40070,"vw":230.78197},{"c":229.025,"h":230.34,"l":228.4,"n":1086,"o":230.17,"t":"2026-10-12T14:10:00Z","v":46306,"vw":229.335153},{"c":230.27,"h":230.4,"l":228.48,"n":757,"o":229.025,"t":"2026-10-12T14:15:00Z","v":30572,"vw":229.642256},{"c":229.835,"h":230.73,"l":229.43,"n":666,"o":230.315,"t":"2026-10-12T14:20:00Z","v":18982,"vw":230.178514},{"c":230.395,"h":230.54,"l":229.62,"n":581,"o":229.835,"t":"2026-10-12T14:25:00Z","v":19415,"vw":230.141388},{"c":229.84,"h":231.1218,"l":229.7316,"n":860,"o":230.52,"t":"2026-10-12T14:30:00Z","v":26391,"vw":230.6107},{"c":229.425,"h":230.56,"l":229.27,"n":534,"o":229.97,"t":"2026-10-12T14:35:00Z","v":18370,"vw":230.06391},{"c":230.37,"h":230.45,"l":229.21,"n":580,"o":229.425,"t":"2026-10-12T14:40:00Z","v":19602,"vw":229.944345},{"c":231.375,"h":231.375,"l":230.285,"n":513,"o":230.45,"t":"2026-10-12T14:45:00Z","v":19196,"vw":230.906133},{"c":230.93,"h":231.55,"l":230.76,"n":609,"o":231.375,"t":"2026-10-12T14:50:00Z","v":18142,"vw":231.200606},{"c":230.775,"h":231.2375,"l":230.54,"n":551,"o":231.07,"t":"2026-10-12T14:55:00Z","v":25062,"vw":230.885003},{"c":230.715,"h":231.07,"l":230.45,"n":574,"o":230.76,"t":"2026-10-12T15:00:00Z","v":16853,"vw":230.787314},{"c":230.885,"h":230.99,"l":230.2072,"n":451,"o":230.99,"t":"2026-10-12T15:05:00Z","v":12916,"vw":230.565801},{"c":230.39,"h":231.25,"l":230.39,"n":696,"o":230.88,"t":"2026-10-12T15:10:00Z","v":28928,"vw":230.691321},{"c":230.635,"h":230.979,"l":230.31,"n":486,"o":230.8,"t":"2026-10-12T15:15:00Z","v":13379,"vw":230.690185},{"c":230.19,"h":230.66,"l":230.19,"n":543,"o":230.62,"t":"2026-10-12T15:20:00Z","v":19432,"vw":230.449106},{"c":230.26,"h":230.5,"l":230.04,"n":412,"o":230.3,"t":"2026-10-12T15:25:00Z","v":9557,"vw":230.333973},{"c":230.36,"h":230.51,"l":230.17,"n":576,"o":230.355,"t":"2026-10-12T15:30:00Z","v":16235,"vw":230.35227},{"c":230.94,"h":231.1329,"l":230.35,"n":487,"o":230.435,"t":"2026-10-12T15:35:00Z","v":13051,"vw":230.728523},{"c":231.0546,"h":231.0546,"l":230.695,"n":397,"o":230.99,"t":"2026-10-12T15:40:00Z","v":9755,"vw":230.856586},{"c":231.29,"h":231.41,"l":230.9,"n":526,"o":231,"t":"2026-10-12T15:45:00Z","v":15740,"vw":231.237168},{"c":231.23,"h":231.6,"l":230.83,"n":419,"o":231.29,"t":"2026-10-12T15:50:00Z","v":11945,"vw":231.144212},{"c":230.82,"h":231.24,"l":230.7201,"n":447,"o":231.23,"t":"2026-10-12T15:55:00Z","v":11275,"vw":230.975482},{"c":230.86,"h":230.905,"l":230.59,"n":458,"o":230.74,"t":"2026-10-12T16:00:00Z","v":12149,"vw":230.771735},{"c":230.5,"h":231.04,"l":230.4031,"n":433,"o":230.855,"t":"2026-10-12T16:05:00Z","v":13927,"vw":230.686846},{"c":230.75,"h":231.08,"l":230.495,"n":464,"o":230.5,"t":"2026-10-12T16:10:00Z","v":11460,"vw":230.718433},{"c":230.68,"h":230.88,"l":230.185,"n":436,"o":230.87,"t":"2026-10-12T16:15:00Z","v":9808,"vw":230.445491},{"c":230.775,"h":231,"l":230.655,"n":381,"o":230.88,"t":"2026-10-12T16:20:00Z","v":8856,"vw":230.788955},{"c":230.54,"h":231.015,"l":230.39,"n":388,"o":230.775,"t":"2026-10-12T16:25:00Z","v":9684,"vw":230.776911},{"c":230.95,"h":230.975,"l":230.535,"n":485,"o":230.535,"t":"2026-10-12T16:30:00Z","v":12356,"vw":230.835555},{"c":230.535,"h":230.99,"l":230.31,"n":585,"o":230.99,"t":"2026-10-12T16:35:00Z","v":31155,"vw":230.524878},{"c":230.26,"h":230.5,"l":229.8459,"n":682,"o":230.455,"t":"2026-10-12T16:40:00Z","v":30388,"vw":230.127179},{"c":229.62,"h":230.03,"l":229.44,"n":458,"o":230.03,"t":"2026-10-12T16:45:00Z","v":13536,"vw":229.674755},{"c":229.09,"h":229.56,"l":228.75,"n":746,"o":229.54,"t":"2026-10-12T16:50:00Z","v":42595,"vw":229.038071},{"c":229.5979,"h":229.72,"l":229,"n":475,"o":229.125,"t":"2026-10-12T16:55:00Z","v":17950,"vw":229.259372},{"c":229.365,"h":229.82,"l":229.24,"n":460,"o":229.71,"t":"2026-10-12T17:00:00Z","v":14487,"vw":229.571007},{"c":229.705,"h":229.8121,"l":229.24,"n":426,"o":229.365,"t":"2026-10-12T17:05:00Z","v":15852,"vw":229.60664},{"c":229.325,"h":229.9,"l":229.3,"n":492,"o":229.71,"t":"2026-10-12T17:10:00Z","v":14514,"vw":229.603737},{"c":229.91,"h":229.91,"l":229.08,"n":452,"o":229.295,"t":"2026-10-12T17:15:00Z","v":13072,"vw":229.485583},{"c":229.675,"h":229.91,"l":229.5,"n":372,"o":229.91,"t":"2026-10-12T17:20:00Z","v":9005,"vw":229.706091},{"c":229.485,"h":229.825,"l":229.42,"n":427,"o":229.735,"t":"2026-10-12T17:25:00Z","v":12223,"vw":229.683236},{"c":230.51,"h":230.51,"l":229.01,"n":724,"o":229.37,"t":"2026-10-12T17:30:00Z","v":80858,"vw":229.667612},{"c":229.835,"h":230.645,"l":229.81,"n":712,"o":230.5,"t":"2026-10-12T17:35:00Z","v":62961,"vw":230.473867},{"c":230.22,"h":230.56,"l":229.98,"n":559,"o":230.01,"t":"2026-10-12T17:40:00Z","v":19599,"vw":230.34981},{"c":230.385,"h":230.6,"l":230.02,"n":508,"o":230.22,"t":"2026-10-12T17:45:00Z","v":16144,"vw":230.24165},{"c":230.01,"h":230.38,"l":229.84,"n":503,"o":230.38,"t":"2026-10-12T17:50:00Z","v":13193,"vw":230.047775},{"c":230.035,"h":230.66,"l":230,"n":546,"o":230.31,"t":"2026-10-12T17:55:00Z","v":19189,"vw":230.322957},{"c":230.325,"h":230.44,"l":229.76,"n":469,"o":230.195,"t":"2026-10-12T18:00:00Z","v":16146,"vw":230.161913},{"c":230.51,"h":230.57,"l":230.24,"n":416,"o":230.32,"t":"2026-10-12T18:05:00Z","v":15557,"vw":230.397578},{"c":230.4,"h":230.715,"l":230.2201,"n":360,"o":230.415,"t":"2026-10-12T18:10:00Z","v":10458,"vw":230.516963},{"c":229.25,"h":230.5,"l":229.25,"n":561,"o":230.435,"t":"2026-10-12T18:15:00Z","v":19987,"vw":229.708515},{"c":228.925,"h":229.33,"l":228.875,"n":635,"o":229.13,"t":"2026-10-12T18:20:00Z","v":27598,"vw":229.146872},{"c":228.505,"h":229.17,"l":228.505,"n":547,"o":228.945,"t":"2026-10-12T18:25:00Z","v":18186,"vw":228.807514},{"c":228.73,"h":229.09,"l":228.5101,"n":465,"o":228.525,"t":"2026-10-12T18:30:00Z","v":14165,"vw":228.803904},{"c":228.755,"h":229.1,"l":228.755,"n":427,"o":228.98,"t":"2026-10-12T18:35:00Z","v":9776,"vw":228.979107},{"c":229.34,"h":229.39,"l":228.7,"n":457,"o":228.833,"t":"2026-10-12T18:40:00Z","v":12410,"vw":229.058449},{"c":229.29,"h":229.57,"l":229.12,"n":477,"o":229.54,"t":"2026-10-12T18:45:00Z","v":14429,"vw":229.397002},{"c":228.73,"h":229.36,"l":228.235,"n":1063,"o":229.285,"t":"2026-10-12T18:50:00Z","v":45143,"vw":228.938882},{"c":228.24,"h":228.93,"l":228,"n":637,"o":228.68,"t":"2026-10-12T18:55:00Z","v":22057,"vw":228.308678},{"c":228.395,"h":228.55,"l":228.05,"n":730,"o":228.325,"t":"2026-10-12T19:00:00Z","v":24122,"vw":228.402895},{"c":228.14,"h":228.43,"l":228.05,"n":577,"o":228.395,"t":"2026-10-12T19:05:00Z","v":16515,"vw":228.234205},{"c":227.34,"h":228.52,"l":227.34,"n":964,"o":228.105,"t":"2026-10-12T19:10:00Z","v":31872,"vw":227.824555},{"c":226.84,"h":227.46,"l":226.54,"n":932,"o":227.17,"t":"2026-10-12T19:15:00Z","v":33359,"vw":227.226921},{"c":226.265,"h":226.98,"l":226.24,"n":1104,"o":226.96,"t":"2026-10-12T19:20:00Z","v":51514,"vw":226.623259},{"c":226.825,"h":226.97,"l":226.18,"n":1096,"o":226.28,"t":"2026-10-12T19:25:00Z","v":45000,"vw":226.571362},{"c":226.96,"h":226.97,"l":226.48,"n":1091,"o":226.825,"t":"2026-10-12T19:30:00Z","v":42908,"vw":226.716114},{"c":226.22,"h":227.08,"l":226.2,"n":1081,"o":227.08,"t":"2026-10-12T19:35:00Z","v":47335,"vw":226.657281},{"c":226.68,"h":226.97,"l":226.2225,"n":1495,"o":226.225,"t":"2026-10-12T19:40:00Z","v":92317,"vw":226.608417},{"c":226.125,"h":226.775,"l":226.08,"n":2004,"o":226.69,"t":"2026-10-12T19:45:00Z","v":108495,"vw":226.37226},{"c":226.75,"h":226.96,"l":226.05,"n":2097,"o":226.195,"t":"2026-10-12T19:50:00Z","v":120243,"vw":226.605313},{"c":227.1,"h":227.275,"l":226.795,"n":4239,"o":226.795,"t":"2026-10-12T19:55:00Z","v":222028,"vw":227.054519},{"c":227.49,"h":227.49,"l":227.08,"n":91,"o":227.08,"t":"2026-10-12T20:00:00Z","v":320395,"vw":227.080132},{"c":226.6,"h":226.86,"l":226.6,"n":19,"o":226.86,"t":"2026-10-12T20:05:00Z","v":3037,"vw":226.612994},{"c":227.08,"h":227.08,"l":227.08,"n":2,"o":227.08,"t":"2026-10-12T20:10:00Z","v":135018,"vw":227.08},{"c":227.37,"h":227.37,"l":227.37,"n":2,"o":227.37,"t":"2026-10-12T21:30:00Z","v":200,"vw":227.37},{"c":227.5,"h":227.5,"l":227.5,"n":4,"o":227.5,"t":"2026-10-12T21:50:00Z","v":401,"vw":227.5},{"c":227,"h":227,"l":227,"n":2,"o":227,"t":"2026-10-12T22:05:00Z","v":394,"vw":227},{"c":227.1,"h":227.1,"l":227.1,"n":7,"o":227.1,"t":"2026-10-12T22:30:00Z","v":300,"vw":227.1},{"c":226.3522,"h":226.3522,"l":226.3522,"n":1,"o":226.3522,"t":"2026-10-12T23:15:00Z","v":149,"vw":226.3522},{"c":226.3522,"h":226.3522,"l":226.3522,"n":6,"o":226.3522,"t":"2026-10-12T23:25:00Z","v":150,"vw":226.3522},{"c":226.1,"h":226.9,"l":226.1,"n":10,"o":226.9,"t":"2026-10-12T23:30:00Z","v":337,"vw":226.60453},{"c":227.05,"h":227.05,"l":226.39,"n":112,"o":227,"t":"2026-10-13T08:00:00Z","v":2387,"vw":226.875793},{"c":227.16,"h":227.16,"l":227.16,"n":7,"o":227.16,"t":"2026-10-13T09:25:00Z","v":210,"vw":227.16},{"c":229,"h":229,"l":229,"n":1,"o":229,"t":"2026-10-13T10:00:00Z","v":100,"vw":229},{"c":227.99,"h":227.99,"l":227.99,"n":6,"o":227.99,"t":"2026-10-13T10:15:00Z","v":187,"vw":227.99},{"c":228.07,"h":228.07,"l":228.07,"n":7,"o":228.07,"t":"2026-10-13T10:30:00Z","v":238,"vw":228.07},{"c":226.31,"h":226.31,"l":226.31,"n":7,"o":226.31,"t":"2026-10-13T11:10:00Z","v":776,"vw":226.31},{"c":225.8958,"h":225.8958,"l":225.8958,"n":1,"o":225.8958,"t":"2026-10-13T11:15:00Z","v":120,"vw":225.8958},{"c":225.95,"h":225.95,"l":225.95,"n":7,"o":225.95,"t":"2026-10-13T11:25:00Z","v":343,"vw":225.95},{"c":223.8,"h":225.65,"l":223.58,"n":87,"o":225.65,"t":"2026-10-13T11:30:00Z","v":3248,"vw":224.647721},{"c":223.83,"h":224,"l":223.8,"n":10,"o":223.8,"t":"2026-10-13T11:35:00Z","v":1044,"vw":223.824844},{"c":223.68,"h":223.68,"l":223.68,"n":4,"o":223.68,"t":"2026-10-13T11:40:00Z","v":365,"vw":223.68},{"c":223.3,"h":223.3,"l":223.28,"n":10,"o":223.3,"t":"2026-10-13T11:45:00Z","v":589,"vw":223.29501},{"c":223.8,"h":223.8,"l":223.45,"n":23,"o":223.45,"t":"2026-10-13T11:50:00Z","v":1521,"vw":223.743479},{"c":224,"h":224,"l":224,"n":8,"o":224,"t":"2026-10-13T12:00:00Z","v":189,"vw":224},{"c":223.31,"h":223.31,"l":223.31,"n":4,"o":223.31,"t":"2026-10-13T12:10:00Z","v":120,"vw":223.31},{"c":223,"h":223.4,"l":223,"n":46,"o":223.4,"t":"2026-10-13T12:15:00Z","v":9549,"vw":223.066477},{"c":223.5,"h":223.5,"l":223.5,"n":3,"o":223.5,"t":"2026-10-13T12:25:00Z","v":176,"vw":223.5},{"c":223.7084,"h":223.7084,"l":223.7084,"n":1,"o":223.7084,"t":"2026-10-13T12:30:00Z","v":100,"vw":223.7084},{"c":223,"h":223,"l":223,"n":3,"o":223,"t":"2026-10-13T12:35:00Z","v":115,"vw":223},{"c":224.29,"h":224.3,"l":223.27,"n":103,"o":223.27,"t":"2026-10-13T12:45:00Z","v":10427,"vw":224.246751},{"c":223.71,"h":223.71,"l":223.71,"n":1,"o":223.71,"t":"2026-10-13T12:55:00Z","v":1000,"vw":223.71},{"c":224.7346,"h":224.7346,"l":224,"n":2,"o":224,"t":"2026-10-13T13:05:00Z","v":223,"vw":224.405183},{"c":225,"h":225,"l":224.99,"n":19,"o":224.99,"t":"2026-10-13T13:20:00Z","v":1067,"vw":224.998779},{"c":223.54,"h":223.54,"l":223.54,"n":12,"o":223.54,"t":"2026-10-13T13:25:00Z","v":412,"vw":223.54},{"c":229.795,"h":230.19,"l":223,"n":1546,"o":223.5,"t":"2026-10-13T13:30:00Z","v":76062,"vw":225.557746},{"c":231.605,"h":231.785,"l":229.42,"n":1533,"o":229.98,"t":"2026-10-13T13:35:00Z","v":63294,"vw":230.875941},{"c":233.6,"h":233.75,"l":231.49,"n":1895,"o":231.655,"t":"2026-10-13T13:40:00Z","v":85755,"vw":232.781671},{"c":232.6,"h":233.085,"l":230.34,"n":1318,"o":233.025,"t":"2026-10-13T13:45:00Z","v":62185,"vw":231.663069},{"c":232.185,"h":233.03,"l":231.375,"n":1062,"o":232.88,"t":"2026-10-13T13:50:00Z","v":52757,"vw":232.296849},{"c":233.21,"h":233.22,"l":231.61,"n":938,"o":232.185,"t":"2026-10-13T13:55:00Z","v":39183,"vw":232.450324},{"c":232.32,"h":233.21,"l":231.5926,"n":851,"o":233,"t":"2026-10-13T14:00:00Z","v":41455,"vw":232.493009},{"c":231.44,"h":233.25,"l":231,"n":942,"o":232.29,"t":"2026-10-13T14:05:00Z","v":35272,"vw":232.223361},{"c":232.19,"h":232.265,"l":231.39,"n":712,"o":231.44,"t":"2026-10-13T14:10:00Z","v":20313,"vw":231.745256},{"c":231.37,"h":232.425,"l":230.99,"n":918,"o":232.15,"t":"2026-10-13T14:15:00Z","v":36282,"vw":231.734263},{"c":231.575,"h":231.75,"l":230.75,"n":756,"o":231.2,"t":"2026-10-13T14:20:00Z","v":33804,"vw":231.159682},{"c":230.6,"h":231.55,"l":230.3868,"n":577,"o":231.55,"t":"2026-10-13T14:25:00Z","v":18970,"vw":230.781714},{"c":229.805,"h":230.8,"l":229.5411,"n":838,"o":230.62,"t":"2026-10-13T14:30:00Z","v":33509,"vw":230.074951},{"c":229.39,"h":229.78,"l":229.07,"n":700,"o":229.49,"t":"2026-10-13T14:35:00Z","v":22304,"vw":229.446006},{"c":228.87,"h":229.6,"l":228.72,"n":505,"o":229.335,"t":"2026-10-13T14:40:00Z","v":16122,"vw":229.25037},{"c":228.77,"h":229.09,"l":228.35,"n":617,"o":228.95,"t":"2026-10-13T14:45:00Z","v":21841,"vw":228.601769},{"c":227.7,"h":228.74,"l":227.1805,"n":557,"o":228.665,"t":"2026-10-13T14:50:00Z","v":14806,"vw":227.805562},{"c":227.73,"h":228.1,"l":227.34,"n":547,"o":227.87,"t":"2026-10-13T14:55:00Z","v":21870,"vw":227.621455},{"c":228.14,"h":228.55,"l":227.39,"n":595,"o":227.68,"t":"2026-10-13T15:00:00Z","v":24006,"vw":228.24624},{"c":228.45,"h":228.66,"l":227.9,"n":432,"o":227.95,"t":"2026-10-13T15:05:00Z","v":13483,"vw":228.341564},{"c":228.66,"h":228.8475,"l":228.15,"n":586,"o":228.45,"t":"2026-10-13T15:10:00Z","v":21490,"vw":228.592201},{"c":229.3375,"h":229.67,"l":228.69,"n":900,"o":228.69,"t":"2026-10-13T15:15:00Z","v":40622,"vw":229.174815},{"c":229.17,"h":229.385,"l":228.82,"n":776,"o":229.27,"t":"2026-10-13T15:20:00Z","v":35641,"vw":229.076287},{"c":229.1,"h":229.43,"l":228.945,"n":615,"o":229.17,"t":"2026-10-13T15:25:00Z","v":21163,"vw":229.164564},{"c":228.66,"h":229.05,"l":228.53,"n":669,"o":229.05,"t":"2026-10-13T15:30:00Z","v":20270,"vw":228.819503},{"c":228.46,"h":228.8199,"l":228.3499,"n":488,"o":228.69,"t":"2026-10-13T15:35:00Z","v":14511,"vw":228.589311},{"c":228.77,"h":229.28,"l":228.35,"n":616,"o":228.59,"t":"2026-10-13T15:40:00Z","v":22900,"vw":228.701623},{"c":228.495,"h":228.675,"l":228.35,"n":411,"o":228.61,"t":"2026-10-13T15:45:00Z","v":10332,"vw":228.52999},{"c":229.2,"h":229.2,"l":228.495,"n":358,"o":228.495,"t":"2026-10-13T15:50:00Z","v":9093,"vw":228.78294},{"c":229.575,"h":229.58,"l":229.01,"n":391,"o":229.01,"t":"2026-10-13T15:55:00Z","v":13975,"vw":229.345187},{"c":229.8,"h":229.97,"l":229.5,"n":379,"o":229.6698,"t":"2026-10-13T16:00:00Z","v":13296,"vw":229.730348},{"c":230.835,"h":230.835,"l":229.78,"n":552,"o":229.78,"t":"2026-10-13T16:05:00Z","v":20935,"vw":230.183189},{"c":230.8,"h":230.94,"l":230.6401,"n":517,"o":230.75,"t":"2026-10-13T16:10:00Z","v":17838,"vw":230.785441},{"c":230.53,"h":230.97,"l":230.31,"n":490,"o":230.91,"t":"2026-10-13T16:15:00Z","v":13528,"vw":230.741822},{"c":230.14,"h":230.64,"l":230.0675,"n":457,"o":230.54,"t":"2026-10-13T16:20:00Z","v":14945,"vw":230.246819},{"c":230.24,"h":230.45,"l":229.98,"n":543,"o":230.23,"t":"2026-10-13T16:25:00Z","v":19743,"vw":230.193823},{"c":229.3,"h":230.41,"l":229.26,"n":466,"o":230.24,"t":"2026-10-13T16:30:00Z","v":15498,"vw":229.740205},{"c":227.975,"h":229.425,"l":227.9,"n":657,"o":229.425,"t":"2026-10-13T16:35:00Z","v":23891,"vw":228.766619},{"c":228.23,"h":228.56,"l":227.975,"n":415,"o":227.975,"t":"2026-10-13T16:40:00Z","v":16139,"vw":228.252795},{"c":228.55,"h":228.57,"l":228.075,"n":432,"o":228.24,"t":"2026-10-13T16:45:00Z","v":10940,"vw":228.333724},{"c":228.275,"h":228.56,"l":228.12,"n":376,"o":228.42,"t":"2026-10-13T16:50:00Z","v":13046,"vw":228.343588},{"c":228.218,"h":228.3215,"l":228.13,"n":308,"o":228.275,"t":"2026-10-13T16:55:00Z","v":5375,"vw":228.268193},{"c":228.4,"h":228.54,"l":227.81,"n":584,"o":228.13,"t":"2026-10-13T17:00:00Z","v":35498,"vw":228.231952},{"c":228.77,"h":228.79,"l":228.2,"n":345,"o":228.395,"t":"2026-10-13T17:05:00Z","v":10156,"vw":228.567892},{"c":229.15,"h":229.15,"l":228.78,"n":448,"o":228.87,"t":"2026-10-13T17:10:00Z","v":10693,"vw":228.956595},{"c":228.315,"h":229.18,"l":228.31,"n":565,"o":229.18,"t":"2026-10-13T17:15:00Z","v":24790,"vw":228.684837},{"c":228.455,"h":228.5247,"l":228.22,"n":418,"o":228.315,"t":"2026-10-13T17:20:00Z","v":16752,"vw":228.357564},{"c":228.1575,"h":228.455,"l":228.1575,"n":357,"o":228.455,"t":"2026-10-13T17:25:00Z","v":10504,"vw":228.257855},{"c":228.14,"h":228.265,"l":227.97,"n":389,"o":228.14,"t":"2026-10-13T17:30:00Z","v":13210,"vw":228.151873},{"c":226.15,"h":227.98,"l":226.125,"n":848,"o":227.96,"t":"2026-10-13T17:35:00Z","v":27758,"vw":227.209694},{"c":227.325,"h":227.425,"l":226.29,"n":653,"o":226.29,"t":"2026-10-13T17:40:00Z","v":26730,"vw":226.844588},{"c":227.57,"h":227.8,"l":227.19,"n":477,"o":227.34,"t":"2026-10-13T17:45:00Z","v":13226,"vw":227.528918},{"c":227.58,"h":227.58,"l":227.36,"n":404,"o":227.37,"t":"2026-10-13T17:50:00Z","v":9569,"vw":227.505899},{"c":227.89,"h":227.96,"l":227.48,"n":351,"o":227.67,"t":"2026-10-13T17:55:00Z","v":6325,"vw":227.669125},{"c":227.53,"h":227.865,"l":227.37,"n":401,"o":227.79,"t":"2026-10-13T18:00:00Z","v":9555,"vw":227.591384},{"c":227.98,"h":228.04,"l":227.34,"n":480,"o":227.53,"t":"2026-10-13T18:05:00Z","v":11913,"vw":227.723968},{"c":227.45,"h":228.12,"l":227.37,"n":481,"o":228,"t":"2026-10-13T18:10:00Z","v":11112,"vw":227.76047},{"c":227.18,"h":227.5,"l":227.11,"n":345,"o":227.5,"t":"2026-10-13T18:15:00Z","v":12123,"vw":227.270599},{"c":227.275,"h":227.44,"l":226.975,"n":422,"o":227.11,"t":"2026-10-13T18:20:00Z","v":11581,"vw":227.218954},{"c":226.46,"h":227.22,"l":226.36,"n":503,"o":227.22,"t":"2026-10-13T18:25:00Z","v":10018,"vw":226.683822},{"c":226.865,"h":226.9582,"l":226.15,"n":485,"o":226.35,"t":"2026-10-13T18:30:00Z","v":17254,"vw":226.526618},{"c":226.77,"h":226.87,"l":226.59,"n":396,"o":226.87,"t":"2026-10-13T18:35:00Z","v":9009,"vw":226.73351},{"c":227,"h":227.02,"l":226.77,"n":388,"o":226.99,"t":"2026-10-13T18:40:00Z","v":9088,"vw":226.908895},{"c":226.72,"h":227.11,"l":226.71,"n":461,"o":226.94,"t":"2026-10-13T18:45:00Z","v":11338,"vw":226.79391},{"c":227.81,"h":228.2,"l":226.78,"n":718,"o":226.78,"t":"2026-10-13T18:50:00Z","v":32229,"vw":227.586281},{"c":227.8,"h":228.09,"l":227.65,"n":506,"o":227.8,"t":"2026-10-13T18:55:00Z","v":13468,"vw":227.869491},{"c":227.64,"h":227.8,"l":227.51,"n":534,"o":227.8,"t":"2026-10-13T19:00:00Z","v":17365,"vw":227.662485},{"c":227.34,"h":227.735,"l":227.34,"n":527,"o":227.575,"t":"2026-10-13T19:05:00Z","v":15864,"vw":227.597851},{"c":227.49,"h":227.71,"l":227.34,"n":618,"o":227.475,"t":"2026-10-13T19:10:00Z","v":22224,"vw":227.488383},{"c":227.01,"h":227.595,"l":226.91,"n":720,"o":227.51,"t":"2026-10-13T19:15:00Z","v":24226,"vw":227.23642},{"c":226.45,"h":227.075,"l":226.28,"n":672,"o":227.04,"t":"2026-10-13T19:20:00Z","v":21508,"vw":226.658964},{"c":226.745,"h":226.9,"l":226.4,"n":650,"o":226.6,"t":"2026-10-13T19:25:00Z","v":30773,"vw":226.569472},{"c":227.1,"h":227.43,"l":226.57,"n":708,"o":226.78,"t":"2026-10-13T19:30:00Z","v":21417,"vw":226.955115},{"c":227.61,"h":227.83,"l":226.97,"n":830,"o":227.09,"t":"2026-10-13T19:35:00Z","v":41204,"vw":227.420938},{"c":227.34,"h":227.74,"l":227.22,"n":1065,"o":227.7099,"t":"2026-10-13T19:40:00Z","v":52087,"vw":227.448159},{"c":226.985,"h":227.38,"l":226.79,"n":1248,"o":227.34,"t":"2026-10-13T19:45:00Z","v":56534,"vw":227.151546},{"c":226.945,"h":227.44,"l":226.56,"n":2042,"o":226.97,"t":"2026-10-13T19:50:00Z","v":111324,"vw":226.960888},{"c":226.59,"h":226.91,"l":226.21,"n":3183,"o":226.75,"t":"2026-10-13T19:55:00Z","v":129012,"vw":226.510404},{"c":226.53,"h":226.53,"l":226.53,"n":79,"o":226.53,"t":"2026-10-13T20:00:00Z","v":234918,"vw":226.53},{"c":228.103,"h":228.103,"l":226.7,"n":8,"o":226.7,"t":"2026-10-13T20:05:00Z","v":3136,"vw":227.933069},{"c":231.8616,"h":231.8616,"l":231.8616,"n":1,"o":231.8616,"t":"2026-10-13T20:20:00Z","v":100,"vw":231.8616},{"c":227.11,"h":227.11,"l":227.11,"n":18,"o":227.11,"t":"2026-10-13T20:25:00Z","v":213,"vw":227.11},{"c":226.86,"h":226.86,"l":226.86,"n":3,"o":226.86,"t":"2026-10-13T20:45:00Z","v":134,"vw":226.86},{"c":226.89,"h":226.89,"l":226.89,"n":32,"o":226.89,"t":"2026-10-13T21:00:00Z","v":508,"vw":226.89},{"c":226.8,"h":226.8,"l":226.8,"n":1,"o":226.8,"t":"2026-10-13T21:35:00Z","v":100,"vw":226.8},{"c":226.8,"h":226.8,"l":226.8,"n":4,"o":226.8,"t":"2026-10-13T21:40:00Z","v":146,"vw":226.8},{"c":226.56,"h":226.56,"l":226.56,"n":11,"o":226.56,"t":"2026-10-13T21:50:00Z","v":1040,"vw":226.56},{"c":227.4374,"h":227.4374,"l":227.4374,"n":1,"o":227.4374,"t":"2026-10-13T21:55:00Z","v":100,"vw":227.4374},{"c":226.2325,"h":226.2325,"l":226.2325,"n":3,"o":226.2325,"t":"2026-10-13T22:10:00Z","v":102,"vw":226.2325},{"c":226.7,"h":226.7,"l":226.7,"n":1,"o":226.7,"t":"2026-10-13T22:50:00Z","v":600,"vw":226.7},{"c":227,"h":227,"l":227,"n":119,"o":227,"t":"2026-10-13T23:15:00Z","v":2752,"vw":227},{"c":227,"h":227,"l":227,"n":61,"o":227,"t":"2026-10-13T23:35:00Z","v":407,"vw":227},{"c":227.5,"h":227.5,"l":227.5,"n":1,"o":227.5,"t":"2026-10-13T23:40:00Z","v":200,"vw":227.5},{"c":226.97,"h":227.54,"l":226.97,"n":64,"o":227.54,"t":"2026-10-14T08:00:00Z","v":1446,"vw":227.09896},{"c":229.18,"h":229.18,"l":229.18,"n":1,"o":229.18,"t":"2026-10-14T09:30:00Z","v":256,"vw":229.18},{"c":227,"h":227,"l":227,"n":8,"o":227,"t":"2026-10-14T10:05:00Z","v":174,"vw":227},{"c":226,"h":226,"l":226,"n":3,"o":226,"t":"2026-10-14T11:00:00Z","v":126,"vw":226},{"c":225.2036,"h":225.2036,"l":225.2036,"n":1,"o":225.2036,"t":"2026-10-14T11:25:00Z","v":180,"vw":225.2036},{"c":225,"h":225.76,"l":225,"n":37,"o":225.05,"t":"2026-10-14T11:30:00Z","v":1183,"vw":225.257262},{"c":223.9064,"h":224.07,"l":223.9064,"n":39,"o":224.07,"t":"2026-10-14T11:35:00Z","v":732,"vw":223.969315},{"c":222.853,"h":223.45,"l":222.6875,"n":39,"o":223.45,"t":"2026-10-14T11:40:00Z","v":715,"vw":222.958479},{"c":222.58,"h":222.58,"l":222.58,"n":19,"o":222.58,"t":"2026-10-14T11:45:00Z","v":2509,"vw":222.58},{"c":222.66,"h":222.66,"l":222.66,"n":3,"o":222.66,"t":"2026-10-14T11:55:00Z","v":117,"vw":222.66},{"c":223.55,"h":223.55,"l":223.46,"n":15,"o":223.46,"t":"2026-10-14T12:05:00Z","v":512,"vw":223.521714},{"c":224.12,"h":224.12,"l":224.12,"n":5,"o":224.12,"t":"2026-10-14T12:10:00Z","v":338,"vw":224.12},{"c":222.81,"h":223.57,"l":222.2561,"n":29,"o":223.51,"t":"2026-10-14T12:30:00Z","v":5137,"vw":223.141699},{"c":221.89,"h":223,"l":221.89,"n":51,"o":223,"t":"2026-10-14T12:35:00Z","v":5797,"vw":222.385704},{"c":221,"h":222.29,"l":219,"n":119,"o":221.3578,"t":"2026-10-14T12:40:00Z","v":7677,"vw":220.338787},{"c":222.29,"h":222.29,"l":221,"n":32,"o":221.75,"t":"2026-10-14T12:45:00Z","v":2333,"vw":221.242389},{"c":222.5,"h":224.9181,"l":222.5,"n":11,"o":224.9181,"t":"2026-10-14T12:50:00Z","v":701,"vw":224.515083},{"c":222,"h":222.5,"l":222,"n":17,"o":222.5,"t":"2026-10-14T12:55:00Z","v":500,"vw":222.25},{"c":221.83,"h":221.83,"l":221.71,"n":19,"o":221.71,"t":"2026-10-14T13:05:00Z","v":826,"vw":221.738287},{"c":221.02,"h":221.15,"l":220.5101,"n":11,"o":220.5101,"t":"2026-10-14T13:10:00Z","v":982,"vw":221.021782},{"c":221.85,"h":221.85,"l":221.5,"n":20,"o":221.5,"t":"2026-10-14T13:15:00Z","v":483,"vw":221.675},{"c":222.51,"h":222.51,"l":222.51,"n":23,"o":222.51,"t":"2026-10-14T13:20:00Z","v":680,"vw":222.51},{"c":221.38,"h":221.38,"l":220.24,"n":30,"o":220.24,"t":"2026-10-14T13:25:00Z","v":1686,"vw":220.550453},{"c":222.255,"h":223.31,"l":220,"n":1568,"o":221.3,"t":"2026-10-14T13:30:00Z","v":112656,"vw":221.372971},{"c":224.61,"h":224.92,"l":221.17,"n":871,"o":222.25,"t":"2026-10-14T13:35:00Z","v":34250,"vw":222.787807},{"c":226.97,"h":227.56,"l":224.78,"n":1122,"o":224.99,"t":"2026-10-14T13:40:00Z","v":39370,"vw":226.184754},{"c":227.24,"h":228,"l":226.79,"n":870,"o":227.39,"t":"2026-10-14T13:45:00Z","v":34766,"vw":227.291437},{"c":226.01,"h":226.84,"l":225.0501,"n":726,"o":226.56,"t":"2026-10-14T13:50:00Z","v":38786,"vw":226.08601},{"c":225.045,"h":226,"l":225.045,"n":738,"o":225.57,"t":"2026-10-14T13:55:00Z","v":46011,"vw":225.48359},{"c":223.79,"h":225.8,"l":223.79,"n":1303,"o":225.12,"t":"2026-10-14T14:00:00Z","v":51822,"vw":224.879728},{"c":221.405,"h":223.57,"l":221.25,"n":1201,"o":223.57,"t":"2026-10-14T14:05:00Z","v":74137,"vw":222.219222},{"c":222.36,"h":222.64,"l":221.385,"n":1548,"o":221.52,"t":"2026-10-14T14:10:00Z","v":87313,"vw":221.915291},{"c":222.4,"h":223.47,"l":222.275,"n":1203,"o":222.35,"t":"2026-10-14T14:15:00Z","v":56075,"vw":222.686577},{"c":223.95,"h":223.95,"l":222.21,"n":972,"o":222.5,"t":"2026-10-14T14:20:00Z","v":33875,"vw":223.291742},{"c":222.36,"h":223.75,"l":222.31,"n":1756,"o":223.75,"t":"2026-10-14T14:25:00Z","v":83029,"vw":222.831781},{"c":222.95,"h":223.22,"l":222.01,"n":913,"o":222.31,"t":"2026-10-14T14:30:00Z","v":33978,"vw":222.758507},{"c":221.33,"h":222.95,"l":221.15,"n":711,"o":222.95,"t":"2026-10-14T14:35:00Z","v":24843,"vw":221.873896},{"c":221.21,"h":221.58,"l":220.82,"n":796,"o":221.43,"t":"2026-10-14T14:40:00Z","v":25744,"vw":221.188441},{"c":220.465,"h":221.82,"l":220.395,"n":977,"o":221.21,"t":"2026-10-14T14:45:00Z","v":40621,"vw":221.250264},{"c":220.73,"h":221.09,"l":220.25,"n":853,"o":220.42,"t":"2026-10-14T14:50:00Z","v":50459,"vw":220.567341},{"c":221.53,"h":221.7,"l":220.835,"n":917,"o":220.835,"t":"2026-10-14T14:55:00Z","v":39387,"vw":221.380674},{"c":218.83,"h":221.32,"l":218.78,"n":1718,"o":221.32,"t":"2026-10-14T15:00:00Z","v":51557,"vw":219.805284},{"c":217.4,"h":219.0092,"l":217.06,"n":2281,"o":218.935,"t":"2026-10-14T15:05:00Z","v":121669,"vw":218.17303},{"c":215.04,"h":217.445,"l":215,"n":3636,"o":217.19,"t":"2026-10-14T15:10:00Z","v":201944,"vw":216.045204},{"c":216.78,"h":217.2,"l":214,"n":2581,"o":215.07,"t":"2026-10-14T15:15:00Z","v":134797,"vw":215.535498},{"c":215.66,"h":216.6901,"l":215.59,"n":1665,"o":216.6,"t":"2026-10-14T15:20:00Z","v":88944,"vw":216.115087},{"c":214.52,"h":215.79,"l":213.74,"n":1864,"o":215.78,"t":"2026-10-14T15:25:00Z","v":105252,"vw":214.690887},{"c":213.645,"h":214.8,"l":212.57,"n":1648,"o":214.575,"t":"2026-10-14T15:30:00Z","v":82427,"vw":213.626936},{"c":212.72,"h":213.92,"l":211.78,"n":1728,"o":213.81,"t":"2026-10-14T15:35:00Z","v":86508,"vw":212.872678},{"c":213.02,"h":213.915,"l":212.62,"n":1449,"o":212.745,"t":"2026-10-14T15:40:00Z","v":75377,"vw":213.402389},{"c":213.18,"h":214.62,"l":213.125,"n":1202,"o":213.185,"t":"2026-10-14T15:45:00Z","v":60483,"vw":213.94712},{"c":213.45,"h":213.9479,"l":212.29,"n":1308,"o":213.14,"t":"2026-10-14T15:50:00Z","v":80060,"vw":212.923351},{"c":214.665,"h":214.9672,"l":212.905,"n":1011,"o":213.46,"t":"2026-10-14T15:55:00Z","v":53872,"vw":213.944171},{"c":214.675,"h":215.29,"l":213.79,"n":1267,"o":214.705,"t":"2026-10-14T16:00:00Z","v":51895,"vw":214.451521},{"c":215.14,"h":215.14,"l":214.4606,"n":667,"o":214.6875,"t":"2026-10-14T16:05:00Z","v":30625,"vw":214.798561},{"c":214.58,"h":215.88,"l":214.495,"n":747,"o":214.96,"t":"2026-10-14T16:10:00Z","v":111223,"vw":215.070974},{"c":215.575,"h":215.575,"l":214.17,"n":845,"o":214.58,"t":"2026-10-14T16:15:00Z","v":59776,"vw":214.724004},{"c":215.44,"h":215.81,"l":215.174,"n":758,"o":215.505,"t":"2026-10-14T16:20:00Z","v":38497,"vw":215.476524},{"c":215.45,"h":215.45,"l":214.8,"n":659,"o":215.42,"t":"2026-10-14T16:25:00Z","v":32849,"vw":215.023209},{"c":216.57,"h":216.57,"l":215.3,"n":591,"o":215.37,"t":"2026-10-14T16:30:00Z","v":27608,"vw":215.628693},{"c":216.405,"h":216.81,"l":216.1101,"n":588,"o":216.21,"t":"2026-10-14T16:35:00Z","v":20968,"vw":216.481262},{"c":216.66,"h":217.005,"l":216.31,"n":489,"o":216.31,"t":"2026-10-14T16:40:00Z","v":14995,"vw":216.69663},{"c":216.23,"h":216.67,"l":216.23,"n":555,"o":216.53,"t":"2026-10-14T16:45:00Z","v":17518,"vw":216.418827},{"c":215.23,"h":216.32,"l":215.03,"n":612,"o":216.26,"t":"2026-10-14T16:50:00Z","v":29956,"vw":215.680172},{"c":215.605,"h":215.605,"l":215.1,"n":461,"o":215.1,"t":"2026-10-14T16:55:00Z","v":18149,"vw":215.384266},{"c":215.29,"h":215.81,"l":215.195,"n":592,"o":215.525,"t":"2026-10-14T17:00:00Z","v":37806,"vw":215.48324},{"c":214.975,"h":215.455,"l":214.72,"n":614,"o":215.35,"t":"2026-10-14T17:05:00Z","v":25421,"vw":215.10724},{"c":214.71,"h":215.11,"l":214.71,"n":466,"o":214.87,"t":"2026-10-14T17:10:00Z","v":16351,"vw":214.82637},{"c":214.67,"h":214.95,"l":214.431,"n":530,"o":214.76,"t":"2026-10-14T17:15:00Z","v":19378,"vw":214.649218},{"c":214.835,"h":214.92,"l":214.15,"n":643,"o":214.58,"t":"2026-10-14T17:20:00Z","v":26567,"vw":214.448442},{"c":214.49,"h":215.25,"l":214.1,"n":1239,"o":215.02,"t":"2026-10-14T17:25:00Z","v":70868,"vw":214.384853},{"c":214.89,"h":215.28,"l":214.29,"n":636,"o":214.41,"t":"2026-10-14T17:30:00Z","v":31365,"vw":214.853409},{"c":214.97,"h":215.32,"l":214.76,"n":510,"o":215.28,"t":"2026-10-14T17:35:00Z","v":16870,"vw":215.008277},{"c":214.77,"h":215.29,"l":214.53,"n":606,"o":214.965,"t":"2026-10-14T17:40:00Z","v":21581,"vw":214.929366},{"c":214.9,"h":214.9,"l":214.05,"n":694,"o":214.54,"t":"2026-10-14T17:45:00Z","v":29939,"vw":214.448434},{"c":214.5525,"h":214.9,"l":214.2827,"n":453,"o":214.9,"t":"2026-10-14T17:50:00Z","v":15030,"vw":214.445608},{"c":214.215,"h":214.66,"l":214.08,"n":524,"o":214.64,"t":"2026-10-14T17:55:00Z","v":20137,"vw":214.278134},{"c":214.58,"h":214.75,"l":213.73,"n":811,"o":214.33,"t":"2026-10-14T18:00:00Z","v":30774,"vw":214.080013},{"c":214.45,"h":214.77,"l":214.355,"n":524,"o":214.38,"t":"2026-10-14T18:05:00Z","v":17949,"vw":214.570795},{"c":214.22,"h":214.44,"l":213.7601,"n":705,"o":214.4,"t":"2026-10-14T18:10:00Z","v":36829,"vw":214.074558},{"c":214.2,"h":214.59,"l":213.95,"n":713,"o":214.16,"t":"2026-10-14T18:15:00Z","v":30075,"vw":214.229648},{"c":213.39,"h":214.17,"l":213.19,"n":1117,"o":214.07,"t":"2026-10-14T18:20:00Z","v":45985,"vw":213.914035},{"c":213.48,"h":213.71,"l":213,"n":772,"o":213.235,"t":"2026-10-14T18:25:00Z","v":30072,"vw":213.430483},{"c":213.535,"h":213.83,"l":213.34,"n":733,"o":213.56,"t":"2026-10-14T18:30:00Z","v":28665,"vw":213.605141},{"c":213.3275,"h":213.85,"l":213.13,"n":732,"o":213.4,"t":"2026-10-14T18:35:00Z","v":29380,"vw":213.450093},{"c":213.01,"h":213.64,"l":213,"n":745,"o":213.33,"t":"2026-10-14T18:40:00Z","v":29594,"vw":213.417969},{"c":213.27,"h":213.62,"l":212.83,"n":767,"o":213,"t":"2026-10-14T18:45:00Z","v":30584,"vw":213.343397},{"c":213.36,"h":213.505,"l":212.89,"n":796,"o":213.32,"t":"2026-10-14T18:50:00Z","v":33393,"vw":213.232625},{"c":212.46,"h":213.47,"l":212.46,"n":722,"o":213.365,"t":"2026-10-14T18:55:00Z","v":31628,"vw":212.956036},{"c":212.255,"h":212.41,"l":211.85,"n":1132,"o":212.41,"t":"2026-10-14T19:00:00Z","v":41397,"vw":212.194911},{"c":213.355,"h":213.355,"l":212.11,"n":858,"o":212.24,"t":"2026-10-14T19:05:00Z","v":35679,"vw":212.619467},{"c":213.465,"h":213.76,"l":213.33,"n":797,"o":213.375,"t":"2026-10-14T19:10:00Z","v":40443,"vw":213.515992},{"c":213.87,"h":214.17,"l":213.235,"n":833,"o":213.36,"t":"2026-10-14T19:15:00Z","v":32813,"vw":213.509001},{"c":213.84,"h":214.72,"l":213.74,"n":828,"o":214.06,"t":"2026-10-14T19:20:00Z","v":33542,"vw":214.101871},{"c":214.31,"h":214.31,"l":213.15,"n":1316,"o":213.81,"t":"2026-10-14T19:25:00Z","v":75008,"vw":213.561109},{"c":214.385,"h":214.555,"l":213.955,"n":985,"o":214.14,"t":"2026-10-14T19:30:00Z","v":41720,"vw":214.288194},{"c":214.06,"h":214.57,"l":213.93,"n":829,"o":214.24,"t":"2026-10-14T19:35:00Z","v":34498,"vw":214.227325},{"c":214.125,"h":214.38,"l":214.005,"n":1127,"o":214.02,"t":"2026-10-14T19:40:00Z","v":48074,"vw":214.158601},{"c":213.5,"h":214.17,"l":213.07,"n":1386,"o":214.03,"t":"2026-10-14T19:45:00Z","v":65905,"vw":213.430597},{"c":212.83,"h":213.44,"l":212.735,"n":2326,"o":213.44,"t":"2026-10-14T19:50:00Z","v":106358,"vw":213.063226},{"c":211.85,"h":212.85,"l":211.74,"n":6049,"o":212.81,"t":"2026-10-14T19:55:00Z","v":272912,"vw":211.934239},{"c":212.02,"h":212.33,"l":211.915,"n":119,"o":211.915,"t":"2026-10-14T20:00:00Z","v":513784,"vw":211.915432},{"c":211.7317,"h":211.93,"l":211,"n":84,"o":211.91,"t":"2026-10-14T20:05:00Z","v":2373,"vw":211.745589},{"c":211.37,"h":211.75,"l":211.37,"n":97,"o":211.5,"t":"2026-10-14T20:10:00Z","v":738,"vw":211.546478},{"c":211.35,"h":211.915,"l":211.35,"n":17,"o":211.915,"t":"2026-10-14T20:15:00Z","v":31608,"vw":211.912885},{"c":210.2,"h":210.2,"l":210.2,"n":31,"o":210.2,"t":"2026-10-14T20:20:00Z","v":629,"vw":210.2},{"c":211.6803,"h":211.6803,"l":211.6803,"n":5,"o":211.6803,"t":"2026-10-14T20:25:00Z","v":181,"vw":211.6803},{"c":211.5,"h":211.5,"l":211.43,"n":7,"o":211.43,"t":"2026-10-14T20:35:00Z","v":305,"vw":211.465},{"c":210.88,"h":210.88,"l":210.88,"n":2,"o":210.88,"t":"2026-10-14T20:45:00Z","v":403,"vw":210.88},{"c":210.85,"h":210.85,"l":210.85,"n":5,"o":210.85,"t":"2026-10-14T20:55:00Z","v":300,"vw":210.85},{"c":210.8662,"h":210.8662,"l":210.7797,"n":7,"o":210.7797,"t":"2026-10-14T21:00:00Z","v":260,"vw":210.82169},{"c":211.09,"h":211.09,"l":211.09,"n":4,"o":211.09,"t":"2026-10-14T21:05:00Z","v":593,"vw":211.09},{"c":211.3,"h":211.3,"l":211.3,"n":4,"o":211.3,"t":"2026-10-14T21:15:00Z","v":134,"vw":211.3},{"c":211,"h":211,"l":210.94,"n":7,"o":210.94,"t":"2026-10-14T21:45:00Z","v":262,"vw":210.97},{"c":210.78,"h":210.78,"l":210.78,"n":13,"o":210.78,"t":"2026-10-14T21:50:00Z","v":430,"vw":210.78},{"c":211,"h":211,"l":211,"n":5,"o":211,"t":"2026-10-14T21:55:00Z","v":127,"vw":211},{"c":211,"h":211,"l":211,"n":2,"o":211,"t":"2026-10-14T22:05:00Z","v":120,"vw":211},{"c":210.5,"h":210.6,"l":210.5,"n":13,"o":210.6,"t":"2026-10-14T22:10:00Z","v":972,"vw":210.540048},{"c":210.4,"h":210.4,"l":210.4,"n":4,"o":210.4,"t":"2026-10-14T22:15:00Z","v":199,"vw":210.4},{"c":209.22,"h":210.03,"l":209.22,"n":88,"o":210.03,"t":"2026-10-14T22:20:00Z","v":2769,"vw":209.602372},{"c":209.5,"h":209.5,"l":209.5,"n":6,"o":209.5,"t":"2026-10-14T22:25:00Z","v":423,"vw":209.5},{"c":210,"h":210,"l":209.93,"n":15,"o":209.93,"t":"2026-10-14T22:30:00Z","v":673,"vw":209.96},{"c":209.22,"h":209.26,"l":209.22,"n":26,"o":209.26,"t":"2026-10-14T22:35:00Z","v":721,"vw":209.249041},{"c":209,"h":209.6014,"l":209,"n":73,"o":209.21,"t":"2026-10-14T22:40:00Z","v":2942,"vw":209.215896},{"c":209,"h":209.9879,"l":209,"n":6,"o":209.9879,"t":"2026-10-14T22:50:00Z","v":387,"vw":209.696484},{"c":208.5128,"h":208.5128,"l":208.5128,"n":8,"o":208.5128,"t":"2026-10-14T22:55:00Z","v":851,"vw":208.5128},{"c":209,"h":209.97,"l":208.37,"n":51,"o":208.37,"t":"2026-10-14T23:00:00Z","v":1980,"vw":208.964023},{"c":209,"h":209,"l":209,"n":6,"o":209,"t":"2026-10-14T23:05:00Z","v":240,"vw":209},{"c":208.03,"h":208.14,"l":208.03,"n":4,"o":208.14,"t":"2026-10-14T23:25:00Z","v":300,"vw":208.085},{"c":207.98,"h":208.11,"l":207.98,"n":15,"o":208.11,"t":"2026-10-14T23:30:00Z","v":667,"vw":208.016729},{"c":207.465,"h":207.465,"l":207.465,"n":2,"o":207.465,"t":"2026-10-14T23:45:00Z","v":130,"vw":207.465},{"c":208.6,"h":208.6,"l":208.6,"n":6,"o":208.6,"t":"2026-10-14T23:55:00Z","v":282,"vw":208.6},{"c":207.98,"h":209.2,"l":207.5,"n":162,"o":207.5,"t":"2026-10-15T08:00:00Z","v":3437,"vw":208.20302},{"c":206.12,"h":206.14,"l":206.07,"n":15,"o":206.07,"t":"2026-10-15T08:10:00Z","v":664,"vw":206.118353},{"c":205.71,"h":205.71,"l":205.71,"n":5,"o":205.71,"t":"2026-10-15T08:15:00Z","v":321,"vw":205.71},{"c":204.93,"h":205.62,"l":200.03,"n":188,"o":205.62,"t":"2026-10-15T08:20:00Z","v":5340,"vw":203.295877},{"c":204.93,"h":204.93,"l":204.93,"n":2,"o":204.93,"t":"2026-10-15T08:25:00Z","v":110,"vw":204.93},{"c":207.95,"h":207.95,"l":207.95,"n":7,"o":207.95,"t":"2026-10-15T09:10:00Z","v":160,"vw":207.95},{"c":207,"h":207,"l":206.75,"n":4,"o":206.75,"t":"2026-10-15T09:15:00Z","v":224,"vw":206.877451},{"c":206,"h":206,"l":205.04,"n":10,"o":205.04,"t":"2026-10-15T10:10:00Z","v":618,"vw":205.318261},{"c":205.13,"h":205.13,"l":205.13,"n":5,"o":205.13,"t":"2026-10-15T10:15:00Z","v":203,"vw":205.13},{"c":205,"h":205,"l":205,"n":3,"o":205,"t":"2026-10-15T10:35:00Z","v":187,"vw":205},{"c":205.99,"h":205.99,"l":205.99,"n":7,"o":205.99,"t":"2026-10-15T10:45:00Z","v":300,"vw":205.99},{"c":205.47,"h":205.47,"l":205.47,"n":29,"o":205.47,"t":"2026-10-15T10:55:00Z","v":533,"vw":205.47},{"c":204.88,"h":205.92,"l":204.6,"n":50,"o":205.92,"t":"2026-10-15T11:00:00Z","v":1306,"vw":204.988571},{"c":205.01,"h":205.01,"l":204.692,"n":17,"o":204.8729,"t":"2026-10-15T11:05:00Z","v":816,"vw":204.88443},{"c":204.7,"h":205.05,"l":204.7,"n":11,"o":204.77,"t":"2026-10-15T11:10:00Z","v":422,"vw":204.84},{"c":205.74,"h":205.74,"l":205.5,"n":9,"o":205.5,"t":"2026-10-15T11:15:00Z","v":936,"vw":205.689657},{"c":205.2,"h":205.2,"l":205.2,"n":2,"o":205.2,"t":"2026-10-15T11:25:00Z","v":210,"vw":205.2},{"c":205,"h":205.5,"l":205,"n":11,"o":205.5,"t":"2026-10-15T11:30:00Z","v":339,"vw":205.25},{"c":206,"h":206.01,"l":205.94,"n":24,"o":205.94,"t":"2026-10-15T11:35:00Z","v":817,"vw":205.985086},{"c":205.02,"h":205.02,"l":205.02,"n":2,"o":205.02,"t":"2026-10-15T11:40:00Z","v":101,"vw":205.02},{"c":205.02,"h":206.33,"l":205.02,"n":21,"o":206.33,"t":"2026-10-15T11:45:00Z","v":1985,"vw":206.152067},{"c":205.8,"h":205.8,"l":205.8,"n":4,"o":205.8,"t":"2026-10-15T11:50:00Z","v":330,"vw":205.8},{"c":205,"h":205.8,"l":205,"n":6,"o":205.8,"t":"2026-10-15T11:55:00Z","v":743,"vw":205.205646},{"c":204.6,"h":205.106,"l":204.6,"n":14,"o":205.106,"t":"2026-10-15T12:00:00Z","v":1195,"vw":205.016599},{"c":204.6,"h":205,"l":204.5664,"n":9,"o":204.5664,"t":"2026-10-15T12:10:00Z","v":675,"vw":204.687139},{"c":204.5,"h":205.2582,"l":204.5,"n":16,"o":205.2582,"t":"2026-10-15T12:25:00Z","v":1002,"vw":204.75448},{"c":204.04,"h":204.96,"l":204.04,"n":9,"o":204.16,"t":"2026-10-15T12:30:00Z","v":616,"vw":204.268738},{"c":203.95,"h":204.21,"l":203.3,"n":61,"o":204.21,"t":"2026-10-15T12:35:00Z","v":2027,"vw":203.836263},{"c":203.29,"h":203.8,"l":203.01,"n":68,"o":203.8,"t":"2026-10-15T12:40:00Z","v":3376,"vw":203.482436},{"c":203.37,"h":203.48,"l":203.01,"n":32,"o":203.01,"t":"2026-10-15T12:45:00Z","v":2519,"vw":203.146961},{"c":202,"h":203.01,"l":202,"n":40,"o":203.01,"t":"2026-10-15T12:50:00Z","v":1261,"vw":202.52624},{"c":202,"h":203.68,"l":202,"n":19,"o":203.68,"t":"2026-10-15T12:55:00Z","v":1362,"vw":202.679761},{"c":202.02,"h":203.03,"l":202,"n":65,"o":203.03,"t":"2026-10-15T13:00:00Z","v":1349,"vw":202.312516},{"c":202.9,"h":202.9,"l":202.4,"n":29,"o":202.4,"t":"2026-10-15T13:05:00Z","v":1055,"vw":202.67093},{"c":203,"h":203.28,"l":203,"n":10,"o":203.27,"t":"2026-10-15T13:10:00Z","v":620,"vw":203.154},{"c":202.2712,"h":203.5,"l":202.2712,"n":26,"o":202.2712,"t":"2026-10-15T13:15:00Z","v":1003,"vw":202.888439},{"c":203,"h":203,"l":203,"n":7,"o":203,"t":"2026-10-15T13:20:00Z","v":166,"vw":203},{"c":204.999,"h":205,"l":201.01,"n":237,"o":203.1,"t":"2026-10-15T13:25:00Z","v":5236,"vw":202.536913},{"c":209,"h":210.3499,"l":202.97,"n":3359,"o":204.135,"t":"2026-10-15T13:30:00Z","v":207313,"vw":205.787736},{"c":210,"h":210.2,"l":206.46,"n":1682,"o":208.765,"t":"2026-10-15T13:35:00Z","v":98888,"vw":207.55964},{"c":209.42,"h":210,"l":208.18,"n":1165,"o":209.76,"t":"2026-10-15T13:40:00Z","v":49281,"vw":209.155368},{"c":208.665,"h":209.93,"l":207.654,"n":1149,"o":209.04,"t":"2026-10-15T13:45:00Z","v":50650,"vw":208.872292},{"c":206.105,"h":209.115,"l":205.7,"n":1244,"o":208.65,"t":"2026-10-15T13:50:00Z","v":55422,"vw":206.860143},{"c":206.61,"h":206.82,"l":204.765,"n":1431,"o":206,"t":"2026-10-15T13:55:00Z","v":83706,"vw":205.6196},{"c":207.14,"h":208.42,"l":205.53,"n":902,"o":206.44,"t":"2026-10-15T14:00:00Z","v":51348,"vw":206.737996},{"c":208.65,"h":208.87,"l":206.315,"n":1093,"o":206.86,"t":"2026-10-15T14:05:00Z","v":67609,"vw":207.336888},{"c":207.57,"h":208.89,"l":207.57,"n":1086,"o":208.68,"t":"2026-10-15T14:10:00Z","v":46260,"vw":208.232335},{"c":207.005,"h":207.82,"l":205.14,"n":1162,"o":207.636922,"t":"2026-10-15T14:15:00Z","v":59124,"vw":206.470365},{"c":207.52,"h":208.33,"l":206.625,"n":762,"o":206.67,"t":"2026-10-15T14:20:00Z","v":32629,"vw":207.608516},{"c":207.36,"h":207.94,"l":207.06,"n":579,"o":207.78,"t":"2026-10-15T14:25:00Z","v":18843,"vw":207.546297},{"c":206.39,"h":207.24,"l":206.03,"n":825,"o":207.24,"t":"2026-10-15T14:30:00Z","v":33902,"vw":206.678362},{"c":205.86,"h":206.335,"l":204.78,"n":1110,"o":206.18,"t":"2026-10-15T14:35:00Z","v":66364,"vw":205.735301},{"c":206.015,"h":206.655,"l":205.73,"n":1061,"o":205.74,"t":"2026-10-15T14:40:00Z","v":45453,"vw":206.106529},{"c":206.09,"h":206.48,"l":205.67,"n":779,"o":206.48,"t":"2026-10-15T14:45:00Z","v":31196,"vw":206.132158},{"c":205.8,"h":206.1175,"l":205.02,"n":886,"o":206.1175,"t":"2026-10-15T14:50:00Z","v":32104,"vw":205.576864},{"c":206.3,"h":207.19,"l":205.51,"n":1013,"o":205.81,"t":"2026-10-15T14:55:00Z","v":46330,"vw":206.285897},{"c":207.31,"h":207.34,"l":206.09,"n":887,"o":206.25,"t":"2026-10-15T15:00:00Z","v":44567,"vw":206.713427},{"c":207.2475,"h":207.3,"l":206.55,"n":875,"o":207.23,"t":"2026-10-15T15:05:00Z","v":43657,"vw":207.041349},{"c":207.5,"h":207.7,"l":206.575,"n":783,"o":207.33,"t":"2026-10-15T15:10:00Z","v":40017,"vw":207.037953},{"c":207.589,"h":208.155,"l":207.35,"n":992,"o":207.52,"t":"2026-10-15T15:15:00Z","v":47035,"vw":207.822309},{"c":208.2,"h":208.33,"l":207.56,"n":700,"o":207.59,"t":"2026-10-15T15:20:00Z","v":40808,"vw":207.911449},{"c":207.465,"h":208.225,"l":207.465,"n":749,"o":208.22,"t":"2026-10-15T15:25:00Z","v":47660,"vw":207.877265},{"c":207.395,"h":207.71,"l":206.9075,"n":687,"o":207.38,"t":"2026-10-15T15:30:00Z","v":29063,"vw":207.307796},{"c":207.2525,"h":207.74,"l":207.1613,"n":651,"o":207.33,"t":"2026-10-15T15:35:00Z","v":32674,"vw":207.486221},{"c":207.42,"h":207.5,"l":207.04,"n":524,"o":207.255,"t":"2026-10-15T15:40:00Z","v":16604,"vw":207.271134},{"c":207.395,"h":207.490373,"l":206.67,"n":771,"o":207.37,"t":"2026-10-15T15:45:00Z","v":28565,"vw":207.11257},{"c":207.91,"h":208.07,"l":207.31,"n":640,"o":207.52,"t":"2026-10-15T15:50:00Z","v":24392,"vw":207.659033},{"c":208.13,"h":208.13,"l":207.38,"n":570,"o":207.77,"t":"2026-10-15T15:55:00Z","v":23848,"vw":207.721286},{"c":207.985,"h":208.71,"l":207.9,"n":793,"o":208.02,"t":"2026-10-15T16:00:00Z","v":38090,"vw":208.282944},{"c":208.28,"h":208.31,"l":207.79,"n":573,"o":207.875,"t":"2026-10-15T16:05:00Z","v":18978,"vw":208.095887},{"c":208.1651,"h":208.44,"l":207.91,"n":580,"o":208.05,"t":"2026-10-15T16:10:00Z","v":27645,"vw":208.141726},{"c":208.14,"h":208.29,"l":207.81,"n":535,"o":208.05,"t":"2026-10-15T16:15:00Z","v":19400,"vw":208.131805},{"c":207.89,"h":208.3,"l":207.7,"n":572,"o":208.05,"t":"2026-10-15T16:20:00Z","v":20084,"vw":207.95205},{"c":207.69,"h":208.06,"l":207.51,"n":576,"o":207.96,"t":"2026-10-15T16:25:00Z","v":17909,"vw":207.780275},{"c":208.42,"h":208.42,"l":207.79,"n":495,"o":207.89,"t":"2026-10-15T16:30:00Z","v":14957,"vw":208.129167},{"c":209.52,"h":209.75,"l":208.42,"n":498,"o":208.42,"t":"2026-10-15T16:35:00Z","v":14584,"vw":209.077365},{"c":209.74,"h":209.74,"l":209.13,"n":571,"o":209.52,"t":"2026-10-15T16:40:00Z","v":26690,"vw":209.500785},{"c":209.255,"h":209.96,"l":209.11,"n":560,"o":209.79,"t":"2026-10-15T16:45:00Z","v":19819,"vw":209.449824},{"c":209.08,"h":209.25,"l":208.94,"n":570,"o":209.2,"t":"2026-10-15T16:50:00Z","v":27607,"vw":209.044621},{"c":209.67,"h":209.9,"l":208.94,"n":796,"o":209.21,"t":"2026-10-15T16:55:00Z","v":25029,"vw":209.370705},{"c":209.76,"h":210.0882,"l":209.46,"n":562,"o":209.5,"t":"2026-10-15T17:00:00Z","v":21788,"vw":209.766807},{"c":209.94,"h":209.94,"l":209.66,"n":412,"o":209.665,"t":"2026-10-15T17:05:00Z","v":13359,"vw":209.785884},{"c":208.04,"h":210.03,"l":207.52,"n":981,"o":209.94,"t":"2026-10-15T17:10:00Z","v":42164,"vw":208.636223},{"c":208.14,"h":208.535,"l":207.94,"n":478,"o":208.2,"t":"2026-10-15T17:15:00Z","v":17505,"vw":208.144503},{"c":207.98,"h":208.51,"l":207.36,"n":492,"o":208.145,"t":"2026-10-15T17:20:00Z","v":26022,"vw":207.825524},{"c":207.96,"h":208.06,"l":207.69,"n":422,"o":208.06,"t":"2026-10-15T17:25:00Z","v":15339,"vw":207.856256},{"c":208.28,"h":208.405,"l":207.76,"n":482,"o":207.88,"t":"2026-10-15T17:30:00Z","v":20988,"vw":208.060313},{"c":208.56,"h":208.75,"l":208.32,"n":433,"o":208.375,"t":"2026-10-15T17:35:00Z","v":13416,"vw":208.532079},{"c":208.07,"h":208.63,"l":208.07,"n":610,"o":208.63,"t":"2026-10-15T17:40:00Z","v":20625,"vw":208.445938},{"c":208.23,"h":208.4501,"l":208.1436,"n":322,"o":208.19,"t":"2026-10-15T17:45:00Z","v":11948,"vw":208.295659},{"c":208.135,"h":208.54,"l":208.135,"n":516,"o":208.295,"t":"2026-10-15T17:50:00Z","v":18602,"vw":208.332189},{"c":208.17,"h":208.4383,"l":208.08,"n":303,"o":208.18,"t":"2026-10-15T17:55:00Z","v":7617,"vw":208.232468},{"c":208.0125,"h":208.35,"l":207.83,"n":505,"o":208.195,"t":"2026-10-15T18:00:00Z","v":20845,"vw":208.024543},{"c":208.68,"h":208.68,"l":207.86,"n":456,"o":207.91,"t":"2026-10-15T18:05:00Z","v":15631,"vw":208.08224},{"c":208.41,"h":208.8,"l":208.24,"n":608,"o":208.68,"t":"2026-10-15T18:10:00Z","v":24510,"vw":208.51512},{"c":208.1,"h":208.59,"l":207.71,"n":464,"o":208.44,"t":"2026-10-15T18:15:00Z","v":15071,"vw":208.162191},{"c":207.9,"h":208.04,"l":207.59,"n":381,"o":207.9625,"t":"2026-10-15T18:20:00Z","v":11634,"vw":207.868894},{"c":207.97,"h":208.04,"l":207.55,"n":462,"o":207.9,"t":"2026-10-15T18:25:00Z","v":15501,"vw":207.878134},{"c":207.9699,"h":208.23,"l":207.7,"n":464,"o":208.23,"t":"2026-10-15T18:30:00Z","v":12681,"vw":207.884135},{"c":207.35,"h":208.14,"l":207.32,"n":631,"o":207.85,"t":"2026-10-15T18:35:00Z","v":21944,"vw":207.821107},{"c":207.585,"h":207.79,"l":207.09,"n":554,"o":207.36,"t":"2026-10-15T18:40:00Z","v":23626,"vw":207.334863},{"c":208.09,"h":208.1,"l":207.46,"n":515,"o":207.58,"t":"2026-10-15T18:45:00Z","v":16167,"vw":207.784743},{"c":208,"h":208.16,"l":207.69,"n":616,"o":208.08,"t":"2026-10-15T18:50:00Z","v":19856,"vw":207.9997},{"c":208.08,"h":208.27,"l":207.85,"n":732,"o":208.05,"t":"2026-10-15T18:55:00Z","v":27356,"vw":208.008248},{"c":208.445,"h":208.52,"l":208.02,"n":575,"o":208.07,"t":"2026-10-15T19:00:00Z","v":21903,"vw":208.322642},{"c":208.47,"h":208.74,"l":207.98,"n":790,"o":208.34,"t":"2026-10-15T19:05:00Z","v":26155,"vw":208.368},{"c":208.275,"h":208.68,"l":208.1,"n":660,"o":208.505,"t":"2026-10-15T19:10:00Z","v":24795,"vw":208.455391},{"c":208.5325,"h":208.5325,"l":207.86,"n":669,"o":208.25,"t":"2026-10-15T19:15:00Z","v":32907,"vw":208.077126},{"c":208.68,"h":208.68,"l":208.415,"n":892,"o":208.505,"t":"2026-10-15T19:20:00Z","v":41118,"vw":208.573025},{"c":208.97,"h":209.515,"l":208.55,"n":1008,"o":208.65,"t":"2026-10-15T19:25:00Z","v":61598,"vw":209.138358},{"c":208.32,"h":209.1592,"l":208.25,"n":827,"o":208.965,"t":"2026-10-15T19:30:00Z","v":33818,"vw":208.583345},{"c":208.17,"h":208.43,"l":207.81,"n":972,"o":208.24,"t":"2026-10-15T19:35:00Z","v":43178,"vw":208.107679},{"c":208.45,"h":208.65,"l":207.84,"n":1120,"o":207.96,"t":"2026-10-15T19:40:00Z","v":50237,"vw":208.322208},{"c":208.98,"h":209.22,"l":208.13,"n":1141,"o":208.3,"t":"2026-10-15T19:45:00Z","v":57881,"vw":208.561412},{"c":208.265,"h":208.9,"l":207.69,"n":2146,"o":208.9,"t":"2026-10-15T19:50:00Z","v":125894,"vw":208.060911},{"c":208.41,"h":208.88,"l":208.1865,"n":4752,"o":208.22,"t":"2026-10-15T19:55:00Z","v":284641,"vw":208.540351},{"c":210,"h":210,"l":208.41,"n":126,"o":208.41,"t":"2026-10-15T20:00:00Z","v":429852,"vw":208.52025},{"c":208.65,"h":209.4,"l":208.1948,"n":12,"o":209.4,"t":"2026-10-15T20:50:00Z","v":991,"vw":208.933709},{"c":208,"h":208,"l":208,"n":5,"o":208,"t":"2026-10-15T21:10:00Z","v":236,"vw":208},{"c":212.16,"h":212.16,"l":212.16,"n":1,"o":212.16,"t":"2026-10-15T22:20:00Z","v":750,"vw":212.16},{"c":210.02,"h":210.06,"l":210.02,"n":10,"o":210.06,"t":"2026-10-15T22:35:00Z","v":324,"vw":210.036667},{"c":211,"h":211,"l":211,"n":3,"o":211,"t":"2026-10-15T23:00:00Z","v":167,"vw":211},{"c":208.88,"h":209.61,"l":208.88,"n":29,"o":209.61,"t":"2026-10-15T23:20:00Z","v":913,"vw":209.078333},{"c":210,"h":210,"l":210,"n":18,"o":210,"t":"2026-10-16T08:00:00Z","v":503,"vw":210},{"c":212,"h":212,"l":212,"n":11,"o":212,"t":"2026-10-16T09:35:00Z","v":316,"vw":212},{"c":211.8,"h":211.8,"l":211.8,"n":21,"o":211.8,"t":"2026-10-16T09:40:00Z","v":384,"vw":211.8},{"c":211.41,"h":211.41,"l":210.99,"n":25,"o":210.99,"t":"2026-10-16T10:05:00Z","v":1948,"vw":211.04303},{"c":211.16,"h":211.16,"l":211.16,"n":1,"o":211.16,"t":"2026-10-16T10:30:00Z","v":120,"vw":211.16},{"c":210.7635,"h":210.7635,"l":210.7635,"n":7,"o":210.7635,"t":"2026-10-16T11:00:00Z","v":384,"vw":210.7635},{"c":211,"h":211,"l":211,"n":4,"o":211,"t":"2026-10-16T11:15:00Z","v":205,"vw":211},{"c":211.41,"h":211.41,"l":211.41,"n":3,"o":211.41,"t":"2026-10-16T11:20:00Z","v":161,"vw":211.41},{"c":211.22,"h":211.22,"l":211.22,"n":9,"o":211.22,"t":"2026-10-16T11:25:00Z","v":220,"vw":211.22},{"c":210,"h":210.98,"l":210,"n":30,"o":210.98,"t":"2026-10-16T11:30:00Z","v":831,"vw":210.58},{"c":210,"h":210,"l":210,"n":1,"o":210,"t":"2026-10-16T11:35:00Z","v":100,"vw":210},{"c":210.2,"h":210.2,"l":210.2,"n":1,"o":210.2,"t":"2026-10-16T11:40:00Z","v":200,"vw":210.2},{"c":209.88,"h":209.88,"l":209.88,"n":16,"o":209.88,"t":"2026-10-16T11:50:00Z","v":433,"vw":209.88},{"c":211.99,"h":211.99,"l":210.85,"n":19,"o":210.85,"t":"2026-10-16T12:05:00Z","v":706,"vw":211.42},{"c":211,"h":211,"l":211,"n":1,"o":211,"t":"2026-10-16T12:35:00Z","v":100,"vw":211},{"c":209.4,"h":212,"l":209.4,"n":14,"o":212,"t":"2026-10-16T12:40:00Z","v":1067,"vw":210.015385},{"c":210.11,"h":210.11,"l":210.11,"n":1,"o":210.11,"t":"2026-10-16T12:45:00Z","v":100,"vw":210.11},{"c":208.82,"h":209,"l":208.82,"n":21,"o":209,"t":"2026-10-16T12:50:00Z","v":611,"vw":208.925926},{"c":210.25,"h":210.25,"l":210.25,"n":16,"o":210.25,"t":"2026-10-16T13:25:00Z","v":161,"vw":210.25},{"c":206.99,"h":212,"l":206.59,"n":1124,"o":209.6,"t":"2026-10-16T13:30:00Z","v":73721,"vw":209.389737},{"c":199.52,"h":207.33,"l":199.31,"n":2561,"o":206.88,"t":"2026-10-16T13:35:00Z","v":105323,"vw":202.143454},{"c":198.98,"h":201.0205,"l":197.69,"n":2476,"o":199.745,"t":"2026-10-16T13:40:00Z","v":168523,"vw":199.382791},{"c":198.07,"h":199.99,"l":197.52,"n":1676,"o":198.63,"t":"2026-10-16T13:45:00Z","v":94882,"vw":198.594503},{"c":197.9975,"h":198.48,"l":196.67,"n":2231,"o":198.0046,"t":"2026-10-16T13:50:00Z","v":127145,"vw":197.762032},{"c":195.605,"h":198.095,"l":195.1,"n":2207,"o":197.77,"t":"2026-10-16T13:55:00Z","v":107473,"vw":196.281043},{"c":197.8,"h":198.23,"l":195.38,"n":2842,"o":195.605,"t":"2026-10-16T14:00:00Z","v":163558,"vw":196.341833},{"c":195.015,"h":198.3,"l":193.15,"n":3278,"o":198.3,"t":"2026-10-16T14:05:00Z","v":203242,"vw":195.11302},{"c":195.81,"h":196.17,"l":193.21,"n":3906,"o":194.76,"t":"2026-10-16T14:10:00Z","v":199409,"vw":194.362737},{"c":196.1101,"h":196.745,"l":195.63,"n":2134,"o":195.74,"t":"2026-10-16T14:15:00Z","v":115697,"vw":196.149674},{"c":195.3675,"h":196.855,"l":195.0901,"n":1725,"o":196.105,"t":"2026-10-16T14:20:00Z","v":57776,"vw":195.887419},{"c":191.86,"h":195.44,"l":191.665,"n":2637,"o":195.44,"t":"2026-10-16T14:25:00Z","v":105643,"vw":192.814716},{"c":191.595,"h":192.75,"l":190.23,"n":4653,"o":191.78,"t":"2026-10-16T14:30:00Z","v":165803,"vw":191.852723},{"c":192.43,"h":193.1,"l":191.205,"n":2690,"o":191.585,"t":"2026-10-16T14:35:00Z","v":106365,"vw":192.240663},{"c":194.34,"h":194.5,"l":192.02,"n":1908,"o":192.46,"t":"2026-10-16T14:40:00Z","v":103295,"vw":193.377773},{"c":195.05,"h":195.55,"l":194.14,"n":2023,"o":194.39,"t":"2026-10-16T14:45:00Z","v":113237,"vw":194.854001},{"c":192.0001,"h":195.23,"l":192.0001,"n":1096,"o":195.22,"t":"2026-10-16T14:50:00Z","v":38795,"vw":193.353188},{"c":190.405,"h":192.25,"l":190.23,"n":1839,"o":192.195,"t":"2026-10-16T14:55:00Z","v":63259,"vw":191.463901},{"c":189.99,"h":190.95,"l":189.77,"n":2581,"o":190.4,"t":"2026-10-16T15:00:00Z","v":113590,"vw":190.391931},{"c":189.145,"h":190,"l":188.36,"n":4064,"o":189.83,"t":"2026-10-16T15:05:00Z","v":172594,"vw":189.104857},{"c":189.85,"h":189.94,"l":188.8,"n":1590,"o":189.445,"t":"2026-10-16T15:10:00Z","v":53337,"vw":189.262968},{"c":188.87,"h":189.908,"l":188.295,"n":1805,"o":189.84,"t":"2026-10-16T15:15:00Z","v":84193,"vw":189.056266},{"c":189.06,"h":189.505,"l":188,"n":1773,"o":189.42,"t":"2026-10-16T15:20:00Z","v":65097,"vw":188.658684},{"c":189.82,"h":189.82,"l":188.81,"n":2352,"o":189.04,"t":"2026-10-16T15:25:00Z","v":131300,"vw":189.427996},{"c":189.82,"h":190.53,"l":189.64,"n":2137,"o":189.825,"t":"2026-10-16T15:30:00Z","v":107483,"vw":190.030976},{"c":189.79,"h":190.26,"l":189.46,"n":1321,"o":189.68,"t":"2026-10-16T15:35:00Z","v":52441,"vw":189.849446},{"c":189.7401,"h":190.14,"l":189.33,"n":1392,"o":189.835,"t":"2026-10-16T15:40:00Z","v":81950,"vw":189.790719},{"c":189.31,"h":189.94,"l":189,"n":1865,"o":189.85,"t":"2026-10-16T15:45:00Z","v":100761,"vw":189.404603},{"c":188.53,"h":189.6,"l":188.53,"n":1643,"o":189.315,"t":"2026-10-16T15:50:00Z","v":81846,"vw":189.142938},{"c":187.78,"h":188.55,"l":187.29,"n":3015,"o":188.55,"t":"2026-10-16T15:55:00Z","v":151855,"vw":187.84396},{"c":188.37,"h":188.47,"l":186.84,"n":1945,"o":187.74,"t":"2026-10-16T16:00:00Z","v":89920,"vw":187.350003},{"c":188.86,"h":189.12,"l":188.07,"n":1556,"o":188.3,"t":"2026-10-16T16:05:00Z","v":64300,"vw":188.57045},{"c":190,"h":190.09,"l":188.525,"n":1508,"o":188.79,"t":"2026-10-16T16:10:00Z","v":81367,"vw":189.320478},{"c":188.715,"h":190.155,"l":188.6,"n":1381,"o":189.96,"t":"2026-10-16T16:15:00Z","v":63696,"vw":189.246666},{"c":188.205,"h":188.94,"l":188.18,"n":1432,"o":188.715,"t":"2026-10-16T16:20:00Z","v":87032,"vw":188.53262},{"c":188.175,"h":188.51,"l":187.951,"n":1182,"o":188.15,"t":"2026-10-16T16:25:00Z","v":60459,"vw":188.195346},{"c":188.02,"h":188.27,"l":187.81,"n":1189,"o":188.24,"t":"2026-10-16T16:30:00Z","v":49744,"vw":188.075301},{"c":189.03,"h":189.125,"l":187.92,"n":1104,"o":187.92,"t":"2026-10-16T16:35:00Z","v":47173,"vw":188.766895},{"c":189.675,"h":189.78,"l":188.97,"n":1167,"o":189,"t":"2026-10-16T16:40:00Z","v":67485,"vw":189.330985},{"c":188.655,"h":189.95,"l":188.4643,"n":1218,"o":189.62,"t":"2026-10-16T16:45:00Z","v":63710,"vw":189.500316},{"c":188.62,"h":188.91,"l":188.35,"n":939,"o":188.65,"t":"2026-10-16T16:50:00Z","v":36768,"vw":188.644289},{"c":188.325,"h":188.73,"l":188.325,"n":804,"o":188.47,"t":"2026-10-16T16:55:00Z","v":30032,"vw":188.488034},{"c":187.77,"h":188.62,"l":187.71,"n":1045,"o":188.51,"t":"2026-10-16T17:00:00Z","v":34759,"vw":188.225662},{"c":187.471,"h":187.92,"l":187.471,"n":1063,"o":187.71,"t":"2026-10-16T17:05:00Z","v":46900,"vw":187.717394},{"c":187.625,"h":188,"l":187.38,"n":1177,"o":187.58,"t":"2026-10-16T17:10:00Z","v":51194,"vw":187.647463},{"c":186.9,"h":187.63,"l":186.687,"n":1535,"o":187.63,"t":"2026-10-16T17:15:00Z","v":85243,"vw":187.01054},{"c":186.85,"h":186.95,"l":186.4944,"n":1092,"o":186.77,"t":"2026-10-16T17:20:00Z","v":52648,"vw":186.718156},{"c":186.76,"h":186.93,"l":186.295,"n":1336,"o":186.86,"t":"2026-10-16T17:25:00Z","v":48737,"vw":186.661148},{"c":186.5,"h":187.31,"l":186.351,"n":1228,"o":186.83,"t":"2026-10-16T17:30:00Z","v":59363,"vw":186.725068},{"c":187.22,"h":187.425,"l":186.51,"n":1426,"o":186.51,"t":"2026-10-16T17:35:00Z","v":100195,"vw":186.864982},{"c":186.76,"h":187.52,"l":186.62,"n":1296,"o":187.09,"t":"2026-10-16T17:40:00Z","v":58526,"vw":187.073352},{"c":185.85,"h":186.78,"l":185.77,"n":1674,"o":186.735,"t":"2026-10-16T17:45:00Z","v":69878,"vw":186.348021},{"c":185.295,"h":185.9411,"l":185.245,"n":1707,"o":185.7801,"t":"2026-10-16T17:50:00Z","v":74863,"vw":185.560906},{"c":185.265,"h":185.7,"l":185.215,"n":2333,"o":185.295,"t":"2026-10-16T17:55:00Z","v":142311,"vw":185.449688},{"c":186.225,"h":186.455,"l":185.08,"n":1730,"o":185.255,"t":"2026-10-16T18:00:00Z","v":89848,"vw":185.617462},{"c":187.77,"h":187.805,"l":186.07,"n":1275,"o":186.225,"t":"2026-10-16T18:05:00Z","v":44112,"vw":186.961423},{"c":188.11,"h":188.12,"l":187.28,"n":1062,"o":187.74,"t":"2026-10-16T18:10:00Z","v":36165,"vw":187.706504},{"c":188.1,"h":188.7,"l":188.0606,"n":1073,"o":188.11,"t":"2026-10-16T18:15:00Z","v":34895,"vw":188.37543},{"c":187.86,"h":188.2,"l":187.6001,"n":1221,"o":188.105,"t":"2026-10-16T18:20:00Z","v":50658,"vw":187.988238},{"c":188.245,"h":188.36,"l":187.37,"n":1077,"o":187.885,"t":"2026-10-16T18:25:00Z","v":39672,"vw":187.946757},{"c":187.68,"h":188.27,"l":187.53,"n":1365,"o":188.27,"t":"2026-10-16T18:30:00Z","v":63892,"vw":187.882484},{"c":187.725,"h":187.76,"l":187.3301,"n":812,"o":187.57,"t":"2026-10-16T18:35:00Z","v":25733,"vw":187.527947},{"c":187.22,"h":188.0895,"l":187.19,"n":1634,"o":187.7,"t":"2026-10-16T18:40:00Z","v":88153,"vw":187.739367},{"c":186.665,"h":187.395,"l":186.51,"n":1336,"o":187.22,"t":"2026-10-16T18:45:00Z","v":50968,"vw":186.917095},{"c":186.48,"h":186.615,"l":186.08,"n":1263,"o":186.58,"t":"2026-10-16T18:50:00Z","v":56733,"vw":186.29096},{"c":186.48,"h":186.54,"l":186.21,"n":1317,"o":186.51,"t":"2026-10-16T18:55:00Z","v":51809,"vw":186.384743},{"c":185.825,"h":186.42,"l":185.72,"n":1385,"o":186.42,"t":"2026-10-16T19:00:00Z","v":73336,"vw":185.991463},{"c":185.88,"h":186.1268,"l":185.46,"n":1610,"o":185.825,"t":"2026-10-16T19:05:00Z","v":89178,"vw":185.818427},{"c":186.38,"h":186.585,"l":185.55,"n":1654,"o":185.84,"t":"2026-10-16T19:10:00Z","v":73513,"vw":186.07637},{"c":186.27,"h":186.84,"l":185.711,"n":1541,"o":186.34,"t":"2026-10-16T19:15:00Z","v":63171,"vw":186.21137},{"c":187,"h":187.2,"l":186.23,"n":1751,"o":186.25,"t":"2026-10-16T19:20:00Z","v":65680,"vw":186.564351},{"c":187.27,"h":187.44,"l":186.5,"n":2138,"o":187.08,"t":"2026-10-16T19:25:00Z","v":151174,"vw":186.892781},{"c":185.61,"h":187.71,"l":185.465,"n":2038,"o":187.32,"t":"2026-10-16T19:30:00Z","v":92533,"vw":186.49576},{"c":185.59,"h":186,"l":185,"n":2373,"o":185.555,"t":"2026-10-16T19:35:00Z","v":110961,"vw":185.339383},{"c":185.18,"h":186.15,"l":185.0211,"n":2021,"o":185.53,"t":"2026-10-16T19:40:00Z","v":83143,"vw":185.597104},{"c":186.7401,"h":187.04,"l":184.8925,"n":2178,"o":185.205,"t":"2026-10-16T19:45:00Z","v":82291,"vw":185.779012},{"c":186.58,"h":186.96,"l":186.18,"n":3183,"o":186.82,"t":"2026-10-16T19:50:00Z","v":125486,"vw":186.500349},{"c":187.245,"h":187.32,"l":186.175,"n":7877,"o":186.705,"t":"2026-10-16T19:55:00Z","v":353491,"vw":186.866868},{"c":188.01,"h":188.01,"l":187.01,"n":68,"o":187.26,"t":"2026-10-16T20:00:00Z","v":483328,"vw":187.261288},{"c":187.2,"h":187.3,"l":187.2,"n":9,"o":187.25,"t":"2026-10-16T20:10:00Z","v":407,"vw":187.25},{"c":185.9724,"h":187.26,"l":185.9724,"n":8,"o":187.26,"t":"2026-10-16T20:15:00Z","v":2923,"vw":187.215707},{"c":186.9,"h":186.9,"l":186.9,"n":7,"o":186.9,"t":"2026-10-16T20:25:00Z","v":311,"vw":186.9},{"c":187,"h":187.6354,"l":187,"n":7,"o":187.6354,"t":"2026-10-16T20:40:00Z","v":531,"vw":187.294911},{"c":187.1,"h":187.1,"l":187.1,"n":2,"o":187.1,"t":"2026-10-16T20:55:00Z","v":110,"vw":187.1},{"c":186.98,"h":187,"l":186.98,"n":17,"o":187,"t":"2026-10-16T21:20:00Z","v":634,"vw":186.992873},{"c":186.31,"h":186.31,"l":186.31,"n":4,"o":186.31,"t":"2026-10-16T21:30:00Z","v":128,"vw":186.31},{"c":186.72,"h":186.72,"l":186.72,"n":4,"o":186.72,"t":"2026-10-16T21:35:00Z","v":161,"vw":186.72},{"c":186.2915,"h":186.2915,"l":186.2915,"n":1,"o":186.2915,"t":"2026-10-16T21:40:00Z","v":128,"vw":186.2915},{"c":186.49,"h":186.49,"l":186,"n":10,"o":186,"t":"2026-10-16T22:05:00Z","v":510,"vw":186.137255},{"c":186.2,"h":186.2,"l":186.2,"n":3,"o":186.2,"t":"2026-10-16T22:15:00Z","v":111,"vw":186.2},{"c":185.99,"h":185.99,"l":185.99,"n":9,"o":185.99,"t":"2026-10-16T22:20:00Z","v":240,"vw":185.99},{"c":185.8,"h":185.89,"l":185.8,"n":6,"o":185.81,"t":"2026-10-16T22:30:00Z","v":571,"vw":185.837724},{"c":185.94,"h":185.94,"l":185.8,"n":10,"o":185.8,"t":"2026-10-16T22:40:00Z","v":272,"vw":185.865421},{"c":186.0726,"h":186.0726,"l":185.81,"n":19,"o":185.87,"t":"2026-10-16T22:45:00Z","v":1140,"vw":185.964695},{"c":186.1803,"h":186.1803,"l":186.1803,"n":9,"o":186.1803,"t":"2026-10-16T22:50:00Z","v":626,"vw":186.1803}],"history":[{"c":77.97,"h":78.21,"l":77.13,"n":20751,"o":77.705,"t":"2024-10-14T04:00:00Z","v":1341605,"vw":77.797569},{"c":78.65,"h":79.47,"l":77.9,"n":31025,"o":77.97,"t":"2024-10-15T04:00:00Z","v":1976401,"vw":78.755826},{"c":75.72,"h":78.905,"l":75.3604,"n":52463,"o":78.65,"t":"2024-10-16T04:00:00Z","v":4049864,"vw":76.475119},{"c":74.45,"h":76.075,"l":74.38,"n":43650,"o":75.56,"t":"2024-10-17T04:00:00Z","v":3404600,"vw":74.781758},{"c":74.82,"h":75.08,"l":74.02,"n":32369,"o":74.51,"t":"2024-10-18T04:00:00Z","v":2044122,"vw":74.671707},{"c":74.04,"h":75.8,"l":73.93,"n":22364,"o":74.64,"t":"2024-10-21T04:00:00Z","v":1322253,"vw":74.401658},{"c":74.03,"h":74.325,"l":73.6,"n":18540,"o":73.76,"t":"2024-10-22T04:00:00Z","v":1070585,"vw":73.988364},{"c":72.16,"h":74.36,"l":72.11,"n":23756,"o":74,"t":"2024-10-23T04:00:00Z","v":2498779,"vw":72.35891},{"c":72.15,"h":72.84,"l":71.9401,"n":23008,"o":72.5,"t":"2024-10-24T04:00:00Z","v":1860931,"vw":72.279119},{"c":72.24,"h":73.11,"l":71.9,"n":19366,"o":72.24,"t":"2024-10-25T04:00:00Z","v":1556388,"vw":72.387804},{"c":73.25,"h":73.46,"l":72.65,"n":23577,"o":72.87,"t":"2024-10-28T04:00:00Z","v":1476708,"vw":73.131204},{"c":73.81,"h":73.95,"l":72.4,"n":22211,"o":73.27,"t":"2024-10-29T04:00:00Z","v":1170294,"vw":73.687595},{"c":72.4,"h":74.56,"l":72.31,"n":22258,"o":73.77,"t":"2024-10-30T04:00:00Z","v":1161432,"vw":72.967656},{"c":71.89,"h":72.606,"l":71.48,"n":27145,"o":72.48,"t":"2024-10-31T04:00:00Z","v":1647357,"vw":71.947794},{"c":73.23,"h":73.53,"l":71.77,"n":25166,"o":72.03,"t":"2024-11-01T04:00:00Z","v":1306766,"vw":73.029473},{"c":73.24,"h":73.68,"l":70.92,"n":33190,"o":71.5,"t":"2024-11-04T05:00:00Z","v":2389844,"vw":72.831383},{"c":74.07,"h":74.42,"l":72.41,"n":28224,"o":73.11,"t":"2024-11-05T05:00:00Z","v":1471221,"vw":73.681014},{"c":76.61,"h":76.72,"l":75.45,"n":34222,"o":75.75,"t":"2024-11-06T05:00:00Z","v":2485029,"vw":76.282219},{"c":77.18,"h":77.67,"l":76.41,"n":23750,"o":76.68,"t":"2024-11-07T05:00:00Z","v":1487403,"vw":77.101058},{"c":76.75,"h":76.9603,"l":75.83,"n":25871,"o":76.76,"t":"2024-11-08T05:00:00Z","v":1060641,"vw":76.518817},{"c":78.45,"h":78.61,"l":76.925,"n":24499,"o":77.01,"t":"2024-11-11T05:00:00Z","v":1467089,"vw":78.169682},{"c":78.22,"h":79.08,"l":76.9,"n":24681,"o":77,"t":"2024-11-12T05:00:00Z","v":1397526,"vw":78.079325},{"c":78.42,"h":80.71,"l":78.0364,"n":29466,"o":78.06,"t":"2024-11-13T05:00:00Z","v":2213857,"vw":79.238091},{"c":76.93,"h":78.7327,"l":76.42,"n":28660,"o":78.3,"t":"2024-11-14T05:00:00Z","v":2154426,"vw":77.290779},{"c":73.66,"h":76.49,"l":73.11,"n":33722,"o":76.46,"t":"2024-11-15T05:00:00Z","v":1950174,"vw":73.868557},{"c":72.88,"h":73.92,"l":72.1,"n":31319,"o":73.67,"t":"2024-11-18T05:00:00Z","v":2106406,"vw":72.807951},{"c":74.51,"h":74.65,"l":71.84,"n":23268,"o":72.11,"t":"2024-11-19T05:00:00Z","v":2239468,"vw":73.96136},{"c":73.69,"h":74.86,"l":72.88,"n":28596,"o":74.58,"t":"2024-11-20T05:00:00Z","v":2086834,"vw":73.43858},{"c":75.45,"h":77.26,"l":74.16,"n":56888,"o":74.16,"t":"2024-11-21T05:00:00Z","v":6452906,"vw":75.772419},{"c":76.57,"h":78.62,"l":75.315,"n":50327,"o":77.13,"t":"2024-11-22T05:00:00Z","v":4535107,"vw":76.890163},{"c":76.5,"h":78.92,"l":76.125,"n":44263,"o":77.62,"t":"2024-11-25T05:00:00Z","v":3238729,"vw":76.882003},{"c":76.83,"h":77.23,"l":75.25,"n":43173,"o":76.3699,"t":"2024-11-26T05:00:00Z","v":2875513,"vw":76.178987},{"c":76.42,"h":77.05,"l":74.8101,"n":30728,"o":76.51,"t":"2024-11-27T05:00:00Z","v":1855178,"vw":75.793},{"c":77.56,"h":77.7936,"l":76.025,"n":21146,"o":76.29,"t":"2024-11-29T05:00:00Z","v":2132567,"vw":77.418689},{"c":80.85,"h":81.44,"l":79.2709,"n":60001,"o":80,"t":"2024-12-02T05:00:00Z","v":4462203,"vw":80.651951},{"c":81.71,"h":81.88,"l":79.58,"n":112844,"o":81.23,"t":"2024-12-03T05:00:00Z","v":9106535,"vw":80.88373},{"c":86.11,"h":91.43,"l":82.79,"n":205406,"o":91,"t":"2024-12-04T05:00:00Z","v":21083591,"vw":85.702014},{"c":83.515,"h":89.8,"l":83.335,"n":84916,"o":87.265,"t":"2024-12-05T05:00:00Z","v":6834130,"vw":85.962708},{"c":84.79,"h":85.34,"l":82.69,"n":66288,"o":83.87,"t":"2024-12-06T05:00:00Z","v":5295390,"vw":84.599785},{"c":83.2,"h":85.39,"l":82.46,"n":47618,"o":85.05,"t":"2024-12-09T05:00:00Z","v":3359754,"vw":83.642315},{"c":82.78,"h":84.08,"l":81.7501,"n":50982,"o":83.4,"t":"2024-12-10T05:00:00Z","v":3322418,"vw":82.683287},{"c":85,"h":85.78,"l":82.809,"n":49367,"o":83.76,"t":"2024-12-11T05:00:00Z","v":3679668,"vw":84.463927},{"c":83.91,"h":84.705,"l":83.24,"n":35644,"o":84.09,"t":"2024-12-12T05:00:00Z","v":2615486,"vw":83.976854},{"c":81.99,"h":84.11,"l":81.93,"n":30903,"o":83.99,"t":"2024-12-13T05:00:00Z","v":1879478,"vw":82.470841},{"c":84.76,"h":85.3199,"l":83.51,"n":47837,"o":84.01,"t":"2024-12-16T05:00:00Z","v":4096684,"vw":84.473674},{"c":85.42,"h":85.8799,"l":83.44,"n":48750,"o":84.76,"t":"2024-12-17T05:00:00Z","v":4703382,"vw":84.873692},{"c":81.41,"h":87.06,"l":80.74,"n":53856,"o":85.185,"t":"2024-12-18T05:00:00Z","v":3984943,"vw":84.125396},{"c":81.69,"h":84.28,"l":80.86,"n":42654,"o":83.83,"t":"2024-12-19T05:00:00Z","v":3272980,"vw":81.876981},{"c":83.28,"h":83.56,"l":80.155,"n":42781,"o":80.67,"t":"2024-12-20T05:00:00Z","v":4814946,"vw":82.89833},{"c":83.6,"h":83.64,"l":81.86,"n":38855,"o":83.245,"t":"2024-12-23T05:00:00Z","v":3216285,"vw":82.970909},{"c":83.19,"h":84.13,"l":82.88,"n":14099,"o":83.64,"t":"2024-12-24T05:00:00Z","v":1697469,"vw":83.415914},{"c":83.02,"h":83.3875,"l":82.49,"n":25019,"o":82.89,"t":"2024-12-26T05:00:00Z","v":2517571,"vw":83.014323},{"c":81.64,"h":82.485,"l":79.8701,"n":34070,"o":82.33,"t":"2024-12-27T05:00:00Z","v":3348600,"vw":81.235617},{"c":79.64,"h":80.91,"l":79.4,"n":31047,"o":80.5,"t":"2024-12-30T05:00:00Z","v":2698887,"vw":79.990597},{"c":78.8,"h":80.44,"l":78.44,"n":36858,"o":80.4,"t":"2024-12-31T05:00:00Z","v":2674178,"vw":79.035751},{"c":78.83,"h":80.4088,"l":78.44,"n":31541,"o":80,"t":"2025-01-02T05:00:00Z","v":1924000,"vw":79.147936},{"c":80.76,"h":80.84,"l":79.0137,"n":33299,"o":79.35,"t":"2025-01-03T05:00:00Z","v":2237020,"vw":80.356643},{"c":84.38,"h":85.9,"l":81.19,"n":42529,"o":81.19,"t":"2025-01-06T05:00:00Z","v":2932678,"vw":84.258629},{"c":84.66,"h":86.79,"l":83.42,"n":49830,"o":84.38,"t":"2025-01-07T05:00:00Z","v":4691660,"vw":84.652711},{"c":85.46,"h":85.6,"l":82.97,"n":39755,"o":84,"t":"2025-01-08T05:00:00Z","v":2341743,"vw":84.832219},{"c":84.37,"h":85.14,"l":82.84,"n":43139,"o":84.09,"t":"2025-01-10T05:00:00Z","v":3785105,"vw":84.18058},{"c":83.49,"h":83.7,"l":81.36,"n":28569,"o":82.99,"t":"2025-01-13T05:00:00Z","v":2197839,"vw":82.765247},{"c":83.07,"h":84.6799,"l":82.66,"n":27390,"o":83.49,"t":"2025-01-14T05:00:00Z","v":1931375,"vw":83.30641},{"c":84.2,"h":85.3,"l":83.45,"n":27522,"o":84.63,"t":"2025-01-15T05:00:00Z","v":1816760,"vw":84.349207},{"c":85.67,"h":86.17,"l":83.7258,"n":30992,"o":84.48,"t":"2025-01-16T05:00:00Z","v":2744147,"vw":85.508746},{"c":87.29,"h":87.49,"l":85.8968,"n":40251,"o":87.38,"t":"2025-01-17T05:00:00Z","v":3366543,"vw":86.937624},{"c":89.4,"h":89.7,"l":87.86,"n":36798,"o":88.44,"t":"2025-01-21T05:00:00Z","v":2700100,"vw":89.072117},{"c":88.62,"h":90.13,"l":88.29,"n":26542,"o":89.58,"t":"2025-01-22T05:00:00Z","v":1574549,"vw":89.053798},{"c":88.07,"h":88.385,"l":86.25,"n":31833,"o":88.31,"t":"2025-01-23T05:00:00Z","v":1914212,"vw":87.308239},{"c":88.86,"h":91.075,"l":87.99,"n":29993,"o":88.5,"t":"2025-01-24T05:00:00Z","v":2097552,"vw":89.451188},{"c":90.9,"h":91.16,"l":86.45,"n":44990,"o":87.1,"t":"2025-01-27T05:00:00Z","v":2791690,"vw":90.142767},{"c":94.93,"h":96.025,"l":90.73,"n":52446,"o":91.5,"t":"2025-01-28T05:00:00Z","v":4553596,"vw":94.631791},{"c":94,"h":94.47,"l":92.55,"n":30917,"o":94.06,"t":"2025-01-29T05:00:00Z","v":2028980,"vw":93.953395},{"c":93.76,"h":95.98,"l":93.67,"n":34475,"o":94.38,"t":"2025-01-30T05:00:00Z","v":2282824,"vw":94.561864},{"c":94.22,"h":95.24,"l":93.73,"n":36308,"o":94.62,"t":"2025-01-31T05:00:00Z","v":2712596,"vw":94.534861},{"c":93.24,"h":94.536,"l":91.9,"n":32830,"o":92.5,"t":"2025-02-03T05:00:00Z","v":1989434,"vw":93.404174},{"c":94.41,"h":94.45,"l":91.6,"n":32462,"o":91.71,"t":"2025-02-04T05:00:00Z","v":1993423,"vw":93.64304},{"c":97.45,"h":98.41,"l":94.39,"n":39338,"o":94.5,"t":"2025-02-05T05:00:00Z","v":2438666,"vw":96.997044},{"c":97.47,"h":97.9,"l":95.92,"n":33359,"o":97.72,"t":"2025-02-06T05:00:00Z","v":2406072,"vw":97.039023},{"c":97,"h":98.82,"l":96.88,"n":33373,"o":98.5,"t":"2025-02-07T05:00:00Z","v":1968246,"vw":97.528307},{"c":97.66,"h":98,"l":95.14,"n":30834,"o":97.8,"t":"2025-02-10T05:00:00Z","v":1892159,"vw":97.209047},{"c":95.78,"h":99.42,"l":95.67,"n":28433,"o":97.59,"t":"2025-02-11T05:00:00Z","v":1694394,"vw":96.731839},{"c":98.26,"h":99.1,"l":94.501,"n":33350,"o":94.66,"t":"2025-02-12T05:00:00Z","v":2101495,"vw":97.564007},{"c":100.26,"h":100.6,"l":97.59,"n":37445,"o":98.8,"t":"2025-02-13T05:00:00Z","v":2763753,"vw":99.596115},{"c":96.29,"h":100.3,"l":96.1,"n":48579,"o":100.265,"t":"2025-02-14T05:00:00Z","v":2956296,"vw":96.823774},{"c":97.04,"h":97.1,"l":95.11,"n":40639,"o":96.69,"t":"2025-02-18T05:00:00Z","v":2544488,"vw":96.462495},{"c":96.98,"h":98,"l":95.58,"n":28505,"o":96.89,"t":"2025-02-19T05:00:00Z","v":1536231,"vw":97.024558},{"c":95.19,"h":97.125,"l":93.73,"n":29663,"o":96.95,"t":"2025-02-20T05:00:00Z","v":1499058,"vw":95.174427},{"c":92.75,"h":96.04,"l":92,"n":35733,"o":95.565,"t":"2025-02-21T05:00:00Z","v":2619680,"vw":93.289293},{"c":90.88,"h":93.46,"l":88.85,"n":38245,"o":93.26,"t":"2025-02-24T05:00:00Z","v":2853917,"vw":90.606477},{"c":89.34,"h":90.4,"l":87.38,"n":36808,"o":90.21,"t":"2025-02-25T05:00:00Z","v":2023817,"vw":88.946552},{"c":89.58,"h":91.085,"l":88.9434,"n":26069,"o":89.59,"t":"2025-02-26T05:00:00Z","v":1245915,"vw":89.874594},{"c":89.19,"h":91.89,"l":88.88,"n":36771,"o":89.9,"t":"2025-02-27T05:00:00Z","v":2523047,"vw":90.154209},{"c":90.49,"h":90.61,"l":88.43,"n":48541,"o":89.07,"t":"2025-02-28T05:00:00Z","v":3964000,"vw":89.836767},{"c":87.16,"h":92.76,"l":86.88,"n":99155,"o":91.81,"t":"2025-03-03T05:00:00Z","v":7462926,"vw":89.621551},{"c":108.31,"h":108.6,"l":97.6,"n":187103,"o":100.055,"t":"2025-03-04T05:00:00Z","v":17352128,"vw":103.878935},{"c":116.31,"h":116.75,"l":107.3759,"n":127454,"o":108.64,"t":"2025-03-05T05:00:00Z","v":10439662,"vw":113.137473},{"c":111.22,"h":116.96,"l":111.12,"n":84576,"o":114.36,"t":"2025-03-06T05:00:00Z","v":6022262,"vw":113.646232},{"c":112.44,"h":114.63,"l":107.67,"n":66044,"o":110.52,"t":"2025-03-07T05:00:00Z","v":4497984,"vw":110.92712},{"c":105.19,"h":111.07,"l":104.92,"n":85103,"o":111.01,"t":"2025-03-10T04:00:00Z","v":5835593,"vw":106.850317},{"c":107,"h":109.3199,"l":104.95,"n":51144,"o":105.5,"t":"2025-03-11T04:00:00Z","v":2995273,"vw":107.692863},{"c":108.78,"h":110.82,"l":107.0424,"n":44472,"o":109.23,"t":"2025-03-12T04:00:00Z","v":2399701,"vw":108.716993},{"c":106.63,"h":109.47,"l":105.4601,"n":41519,"o":107.85,"t":"2025-03-13T04:00:00Z","v":3482477,"vw":106.854273},{"c":112.55,"h":113.76,"l":108.52,"n":64171,"o":109.14,"t":"2025-03-14T04:00:00Z","v":4437877,"vw":112.323811},{"c":115.64,"h":116.81,"l":112.6,"n":53904,"o":112.88,"t":"2025-03-17T04:00:00Z","v":3969507,"vw":115.208949},{"c":112.92,"h":115.37,"l":112.17,"n":35426,"o":114.83,"t":"2025-03-18T04:00:00Z","v":2043418,"vw":113.132378},{"c":114.08,"h":115.44,"l":112.26,"n":45510,"o":113.39,"t":"2025-03-19T04:00:00Z","v":3762019,"vw":114.069849},{"c":112.8,"h":114.95,"l":111.64,"n":42213,"o":112.29,"t":"2025-03-20T04:00:00Z","v":2327733,"vw":113.232803},{"c":113.74,"h":115.02,"l":110.65,"n":36608,"o":111.74,"t":"2025-03-21T04:00:00Z","v":3499115,"vw":113.85486},{"c":116.38,"h":118.0666,"l":114.65,"n":57094,"o":115.8,"t":"2025-03-24T04:00:00Z","v":3688036,"vw":116.702887},{"c":116.72,"h":117.85,"l":115.5001,"n":47827,"o":116.425,"t":"2025-03-25T04:00:00Z","v":3018167,"vw":116.438216},{"c":114.02,"h":117.17,"l":113.06,"n":38942,"o":116.7,"t":"2025-03-26T04:00:00Z","v":2339569,"vw":114.50064},{"c":111.2,"h":113.7053,"l":110.83,"n":32359,"o":113.195,"t":"2025-03-27T04:00:00Z","v":1861939,"vw":111.889138},{"c":107.99,"h":112.19,"l":107.31,"n":38471,"o":110.1,"t":"2025-03-28T04:00:00Z","v":2874044,"vw":108.557494},{"c":105.22,"h":106.79,"l":102.91,"n":45869,"o":106.53,"t":"2025-03-31T04:00:00Z","v":2761279,"vw":104.701603},{"c":104.69,"h":105.94,"l":103.445,"n":34234,"o":104.8,"t":"2025-04-01T04:00:00Z","v":1980342,"vw":104.700649},{"c":105.38,"h":106.93,"l":102.63,"n":25617,"o":103,"t":"2025-04-02T04:00:00Z","v":1673115,"vw":105.447326},{"c":100.27,"h":103.64,"l":97.56,"n":56490,"o":100.64,"t":"2025-04-03T04:00:00Z","v":3259356,"vw":100.087308},{"c":91.93,"h":97.15,"l":89.36,"n":96596,"o":96.66,"t":"2025-04-04T04:00:00Z","v":7543823,"vw":92.335958},{"c":91.24,"h":96.98,"l":87.93,"n":76783,"o":88.345,"t":"2025-04-07T04:00:00Z","v":4689966,"vw":91.452274},{"c":91.39,"h":96.73,"l":90.1,"n":71614,"o":96.1,"t":"2025-04-08T04:00:00Z","v":4712805,"vw":93.488217},{"c":101.73,"h":102.94,"l":90.65,"n":63452,"o":90.65,"t":"2025-04-09T04:00:00Z","v":4173687,"vw":98.743116},{"c":101.63,"h":102.73,"l":98.05,"n":64299,"o":100.17,"t":"2025-04-10T04:00:00Z","v":4264385,"vw":100.83758},{"c":101.82,"h":102.15,"l":98.8879,"n":35607,"o":101.19,"t":"2025-04-11T04:00:00Z","v":2284494,"vw":101.263272},{"c":100.88,"h":104.7699,"l":100.45,"n":36801,"o":103.11,"t":"2025-04-14T04:00:00Z","v":2250182,"vw":101.746417},{"c":100.21,"h":102.8,"l":99.785,"n":36104,"o":101.07,"t":"2025-04-15T04:00:00Z","v":2319258,"vw":100.750652},{"c":99.97,"h":101.67,"l":98.32,"n":39551,"o":99.5,"t":"2025-04-16T04:00:00Z","v":2356292,"vw":100.101931},{"c":97.93,"h":99.85,"l":97.25,"n":32379,"o":99.79,"t":"2025-04-17T04:00:00Z","v":1898525,"vw":98.228992},{"c":92.46,"h":97.2144,"l":91.4,"n":37507,"o":97.04,"t":"2025-04-21T04:00:00Z","v":2239426,"vw":92.700571},{"c":94.33,"h":95.41,"l":92.88,"n":31849,"o":93.32,"t":"2025-04-22T04:00:00Z","v":1787112,"vw":94.219674},{"c":98.33,"h":101.31,"l":97.87,"n":41060,"o":98.68,"t":"2025-04-23T04:00:00Z","v":2379714,"vw":99.235572},{"c":101.54,"h":102.43,"l":98.31,"n":31704,"o":98.31,"t":"2025-04-24T04:00:00Z","v":1598864,"vw":101.50739},{"c":103.38,"h":103.5,"l":100.71,"n":28637,"o":100.735,"t":"2025-04-25T04:00:00Z","v":1530337,"vw":102.960799},{"c":104.79,"h":105.2,"l":102.3,"n":35658,"o":104,"t":"2025-04-28T04:00:00Z","v":1979023,"vw":104.20994},{"c":112.54,"h":114.12,"l":109.476,"n":132944,"o":109.6,"t":"2025-04-29T04:00:00Z","v":10055608,"vw":112.062659},{"c":112.16,"h":112.85,"l":107.61,"n":108319,"o":109.49,"t":"2025-04-30T04:00:00Z","v":25550939,"vw":111.862924},{"c":111.86,"h":114.1,"l":111.3623,"n":62153,"o":113.34,"t":"2025-05-01T04:00:00Z","v":4044495,"vw":112.184237},{"c":112.9,"h":114.4071,"l":111.11,"n":46195,"o":112.36,"t":"2025-05-02T04:00:00Z","v":2522150,"vw":113.160795},{"c":115.71,"h":116.5,"l":113.02,"n":52871,"o":113.16,"t":"2025-05-05T04:00:00Z","v":3120625,"vw":115.605168},{"c":117.07,"h":118.14,"l":113.11,"n":53832,"o":113.51,"t":"2025-05-06T04:00:00Z","v":2775226,"vw":116.789871},{"c":118.03,"h":118.535,"l":114.85,"n":43516,"o":117,"t":"2025-05-07T04:00:00Z","v":2117320,"vw":117.280404},{"c":120.75,"h":121.08,"l":117.15,"n":48590,"o":118.755,"t":"2025-05-08T04:00:00Z","v":3249932,"vw":120.006227},{"c":119.45,"h":121.93,"l":118.78,"n":38741,"o":121,"t":"2025-05-09T04:00:00Z","v":1933609,"vw":119.615406},{"c":124.17,"h":124.2,"l":119.03,"n":44774,"o":122.59,"t":"2025-05-12T04:00:00Z","v":2409887,"vw":122.660445},{"c":124.05,"h":124.89,"l":122.02,"n":47394,"o":124.26,"t":"2025-05-13T04:00:00Z","v":2901238,"vw":123.699115},{"c":123.34,"h":125.34,"l":122.44,"n":37662,"o":124.12,"t":"2025-05-14T04:00:00Z","v":1873368,"vw":123.731212},{"c":124.39,"h":125.48,"l":121.68,"n":36185,"o":123.23,"t":"2025-05-15T04:00:00Z","v":2179178,"vw":124.25196},{"c":127.3,"h":127.567,"l":125,"n":50134,"o":125.26,"t":"2025-05-16T04:00:00Z","v":3029064,"vw":126.830031},{"c":126.44,"h":127.4009,"l":124.45,"n":38888,"o":125,"t":"2025-05-19T04:00:00Z","v":1855213,"vw":126.360146},{"c":125.54,"h":126.27,"l":124.71,"n":33853,"o":125.73,"t":"2025-05-20T04:00:00Z","v":1785151,"vw":125.475274},{"c":122.06,"h":124.105,"l":121.01,"n":49257,"o":123.81,"t":"2025-05-21T04:00:00Z","v":3294702,"vw":122.266011},{"c":123.91,"h":124.99,"l":122.065,"n":43822,"o":122.68,"t":"2025-05-22T04:00:00Z","v":2269523,"vw":124.079677},{"c":123.72,"h":124.78,"l":121.975,"n":35958,"o":122.48,"t":"2025-05-23T04:00:00Z","v":1929187,"vw":123.80724},{"c":125.5,"h":127.5219,"l":124.21,"n":141519,"o":126.01,"t":"2025-05-27T04:00:00Z","v":10193061,"vw":125.395947},{"c":105.225,"h":112.08,"l":105.22,"n":325719,"o":109.15,"t":"2025-05-28T04:00:00Z","v":28705358,"vw":108.48858},{"c":106.63,"h":107.84,"l":103.46,"n":133843,"o":106.51,"t":"2025-05-29T04:00:00Z","v":9726736,"vw":106.041524},{"c":103.17,"h":107.36,"l":102.15,"n":94836,"o":106.55,"t":"2025-05-30T04:00:00Z","v":7718376,"vw":103.462935},{"c":104.73,"h":105.26,"l":102.15,"n":68642,"o":103.09,"t":"2025-06-02T04:00:00Z","v":4101239,"vw":104.380563},{"c":103.58,"h":105.1175,"l":103.12,"n":60484,"o":105,"t":"2025-06-03T04:00:00Z","v":3578498,"vw":104.04452},{"c":105.6,"h":106.62,"l":103.04,"n":62075,"o":103.435,"t":"2025-06-04T04:00:00Z","v":3854063,"vw":105.379754},{"c":104.18,"h":106.59,"l":103.6982,"n":51722,"o":106.07,"t":"2025-06-05T04:00:00Z","v":2684179,"vw":104.84818},{"c":105.08,"h":105.525,"l":104.04,"n":47040,"o":105.39,"t":"2025-06-06T04:00:00Z","v":2476834,"vw":104.9695},{"c":101.2,"h":105.45,"l":101.1,"n":97403,"o":105.45,"t":"2025-06-09T04:00:00Z","v":6071230,"vw":102.520824},{"c":100.78,"h":102.28,"l":99.72,"n":86000,"o":101.68,"t":"2025-06-10T04:00:00Z","v":5230862,"vw":100.746766},{"c":100.44,"h":102.25,"l":100.26,"n":52276,"o":100.8,"t":"2025-06-11T04:00:00Z","v":2837996,"vw":101.076163},{"c":100.18,"h":101.04,"l":99.57,"n":47139,"o":100.13,"t":"2025-06-12T04:00:00Z","v":2605625,"vw":100.184738},{"c":97.48,"h":99.62,"l":97.32,"n":41220,"o":98.52,"t":"2025-06-13T04:00:00Z","v":2240943,"vw":98.260298},{"c":99.28,"h":99.8807,"l":98.1101,"n":48836,"o":98.37,"t":"2025-06-16T04:00:00Z","v":2898409,"vw":99.201872},{"c":98.67,"h":99.95,"l":97.95,"n":38245,"o":98.62,"t":"2025-06-17T04:00:00Z","v":2465897,"vw":99.055348},{"c":99,"h":99.7,"l":97.78,"n":39684,"o":99.24,"t":"2025-06-18T04:00:00Z","v":2465970,"vw":98.931391},{"c":99.42,"h":101.325,"l":98.86,"n":52957,"o":99.09,"t":"2025-06-20T04:00:00Z","v":5151381,"vw":99.720076},{"c":98.66,"h":100.07,"l":96.748,"n":58279,"o":98.8,"t":"2025-06-23T04:00:00Z","v":3532624,"vw":98.796828},{"c":98.53,"h":100.48,"l":98.35,"n":51947,"o":99.56,"t":"2025-06-24T04:00:00Z","v":3062992,"vw":99.067837},{"c":98.21,"h":99.9819,"l":97.77,"n":43623,"o":99,"t":"2025-06-25T04:00:00Z","v":2267090,"vw":98.402094},{"c":98.13,"h":98.6999,"l":95.48,"n":67224,"o":98.34,"t":"2025-06-26T04:00:00Z","v":3963411,"vw":97.406482},{"c":98.43,"h":99.79,"l":97.736,"n":47236,"o":98.33,"t":"2025-06-27T04:00:00Z","v":3471677,"vw":98.538245},{"c":99.97,"h":100.6,"l":98.45,"n":48866,"o":99.2,"t":"2025-06-30T04:00:00Z","v":2858188,"vw":99.602205},{"c":98.55,"h":99.89,"l":96.52,"n":50749,"o":99.89,"t":"2025-07-01T04:00:00Z","v":3006397,"vw":98.287127},{"c":98.14,"h":98.76,"l":97.17,"n":43564,"o":98.29,"t":"2025-07-02T04:00:00Z","v":2249906,"vw":97.933499},{"c":99.11,"h":99.7615,"l":98.42,"n":30350,"o":98.47,"t":"2025-07-03T04:00:00Z","v":1765335,"vw":99.152951},{"c":97.4,"h":98.846,"l":96.79,"n":44514,"o":97.58,"t":"2025-07-07T04:00:00Z","v":2190283,"vw":97.447789},{"c":97.53,"h":98.2,"l":96.58,"n":39058,"o":97.95,"t":"2025-07-08T04:00:00Z","v":2520107,"vw":97.270534},{"c":99.15,"h":99.88,"l":97.18,"n":50806,"o":97.85,"t":"2025-07-09T04:00:00Z","v":3314248,"vw":99.012063},{"c":94.41,"h":98.9231,"l":94.15,"n":75012,"o":98.75,"t":"2025-07-10T04:00:00Z","v":4148650,"vw":95.193052},{"c":91.56,"h":94.61,"l":91.4,"n":55184,"o":94.23,"t":"2025-07-11T04:00:00Z","v":3072966,"vw":92.63462},{"c":91.97,"h":92.53,"l":90.72,"n":53186,"o":91.53,"t":"2025-07-14T04:00:00Z","v":3086062,"vw":91.964774},{"c":91.1,"h":92.86,"l":91.01,"n":52891,"o":92.5,"t":"2025-07-15T04:00:00Z","v":3249874,"vw":91.572412},{"c":91.07,"h":91.54,"l":89.78,"n":44015,"o":91.48,"t":"2025-07-16T04:00:00Z","v":2155072,"vw":90.847004},{"c":92.1,"h":93.065,"l":91.345,"n":46077,"o":91.43,"t":"2025-07-17T04:00:00Z","v":2567001,"vw":92.287353},{"c":95.43,"h":95.875,"l":92.3,"n":62651,"o":93,"t":"2025-07-18T04:00:00Z","v":4368785,"vw":94.911723},{"c":95.86,"h":96.08,"l":93.9,"n":49171,"o":95.5,"t":"2025-07-21T04:00:00Z","v":3215226,"vw":95.569932},{"c":95.65,"h":97.4899,"l":95.05,"n":35413,"o":96.25,"t":"2025-07-22T04:00:00Z","v":2163947,"vw":96.171986},{"c":95.63,"h":96.7,"l":94.08,"n":41988,"o":95.78,"t":"2025-07-23T04:00:00Z","v":2270149,"vw":95.780601},{"c":97.89,"h":97.97,"l":94.535,"n":49447,"o":95.5,"t":"2025-07-24T04:00:00Z","v":3219766,"vw":96.64953},{"c":101.1,"h":104.98,"l":96.44,"n":147335,"o":98,"t":"2025-07-25T04:00:00Z","v":9545770,"vw":101.609985},{"c":97.84,"h":101.5,"l":96.39,"n":71786,"o":101.34,"t":"2025-07-28T04:00:00Z","v":4127604,"vw":97.901856},{"c":98.99,"h":101.935,"l":96.57,"n":92988,"o":98.04,"t":"2025-07-29T04:00:00Z","v":6789540,"vw":99.367192},{"c":99.77,"h":101.32,"l":97.7,"n":53166,"o":99.64,"t":"2025-07-30T04:00:00Z","v":3094552,"vw":99.635713},{"c":97.8,"h":100.15,"l":97.3156,"n":47904,"o":100.08,"t":"2025-07-31T04:00:00Z","v":3566101,"vw":98.709502},{"c":95.13,"h":97.28,"l":94.47,"n":53734,"o":96.41,"t":"2025-08-01T04:00:00Z","v":2890605,"vw":95.631199},{"c":97.72,"h":97.74,"l":95.35,"n":31408,"o":96.18,"t":"2025-08-04T04:00:00Z","v":1608442,"vw":97.078016},{"c":95.98,"h":98.1,"l":95.58,"n":33806,"o":97.72,"t":"2025-08-05T04:00:00Z","v":1640111,"vw":96.365796},{"c":97.75,"h":97.83,"l":95.5,"n":28839,"o":95.87,"t":"2025-08-06T04:00:00Z","v":1680415,"vw":96.634643},{"c":93.58,"h":98.35,"l":90.8617,"n":79605,"o":98.2,"t":"2025-08-07T04:00:00Z","v":4279084,"vw":93.358105},{"c":91.55,"h":93.58,"l":90.93,"n":42915,"o":93.1,"t":"2025-08-08T04:00:00Z","v":2432339,"vw":91.659512},{"c":88.51,"h":92.43,"l":88.2401,"n":70079,"o":91.02,"t":"2025-08-11T04:00:00Z","v":3891775,"vw":89.628041},{"c":89.33,"h":89.4,"l":87.24,"n":71370,"o":88.485,"t":"2025-08-12T04:00:00Z","v":4945977,"vw":88.635572},{"c":90.98,"h":91.95,"l":88.82,"n":41837,"o":89.63,"t":"2025-08-13T04:00:00Z","v":2277790,"vw":90.749882},{"c":88.61,"h":90.745,"l":88.37,"n":47488,"o":89.725,"t":"2025-08-14T04:00:00Z","v":3523904,"vw":89.000876},{"c":92.02,"h":92.34,"l":89.1038,"n":40308,"o":89.38,"t":"2025-08-15T04:00:00Z","v":2104623,"vw":91.595216},{"c":91.38,"h":92.77,"l":90.77,"n":37364,"o":91.6,"t":"2025-08-18T04:00:00Z","v":2102010,"vw":91.448263},{"c":91.15,"h":92.5,"l":90.1107,"n":40762,"o":92.06,"t":"2025-08-19T04:00:00Z","v":2477798,"vw":91.111856},{"c":91.03,"h":91.79,"l":89.77,"n":39026,"o":91.05,"t":"2025-08-20T04:00:00Z","v":1853374,"vw":90.899534},{"c":89.78,"h":90.42,"l":88.33,"n":47018,"o":90.29,"t":"2025-08-21T04:00:00Z","v":2713816,"vw":89.378442},{"c":92.05,"h":93.3025,"l":89.78,"n":49909,"o":90.11,"t":"2025-08-22T04:00:00Z","v":2741700,"vw":92.190525},{"c":91.35,"h":95,"l":91.26,"n":78023,"o":94.54,"t":"2025-08-25T04:00:00Z","v":5447550,"vw":92.141332},{"c":91.56,"h":93.39,"l":90.81,"n":135354,"o":92.365,"t":"2025-08-26T04:00:00Z","v":12491669,"vw":91.637135},{"c":93.03,"h":98.8699,"l":92.17,"n":173093,"o":97.43,"t":"2025-08-27T04:00:00Z","v":15003995,"vw":94.270025},{"c":92.59,"h":93.98,"l":90.46,"n":86315,"o":91.94,"t":"2025-08-28T04:00:00Z","v":7085927,"vw":91.987355},{"c":92.77,"h":95.66,"l":90.65,"n":115535,"o":92.59,"t":"2025-08-29T04:00:00Z","v":8808943,"vw":93.056649},{"c":89.5,"h":91.64,"l":88.46,"n":73319,"o":91.185,"t":"2025-09-02T04:00:00Z","v":5111669,"vw":89.549915},{"c":89.82,"h":90.25,"l":88.17,"n":52846,"o":89.59,"t":"2025-09-03T04:00:00Z","v":3446028,"vw":89.378848},{"c":89.74,"h":90.85,"l":88.28,"n":43259,"o":89.38,"t":"2025-09-04T04:00:00Z","v":2904539,"vw":89.822025},{"c":91.48,"h":91.95,"l":90.03,"n":58198,"o":90.29,"t":"2025-09-05T04:00:00Z","v":3274992,"vw":91.102032},{"c":92.68,"h":92.73,"l":90.81,"n":49117,"o":91.17,"t":"2025-09-08T04:00:00Z","v":2351081,"vw":92.023354},{"c":93.85,"h":93.95,"l":91.8814,"n":50217,"o":92.31,"t":"2025-09-09T04:00:00Z","v":3059179,"vw":93.277731},{"c":90.21,"h":94.34,"l":89.65,"n":53054,"o":93.97,"t":"2025-09-10T04:00:00Z","v":2899099,"vw":91.140767},{"c":91.96,"h":92.14,"l":89.78,"n":46270,"o":90.78,"t":"2025-09-11T04:00:00Z","v":2193379,"vw":91.345638},{"c":90.34,"h":92.47,"l":90.25,"n":39779,"o":91.96,"t":"2025-09-12T04:00:00Z","v":1810701,"vw":91.010236},{"c":90.91,"h":91.8064,"l":89.92,"n":36401,"o":90.8,"t":"2025-09-15T04:00:00Z","v":1700428,"vw":90.683652},{"c":89.92,"h":91,"l":89.29,"n":42392,"o":90.86,"t":"2025-09-16T04:00:00Z","v":2287783,"vw":89.950532},{"c":90,"h":91.7281,"l":88.9,"n":44477,"o":90.13,"t":"2025-09-17T04:00:00Z","v":2569613,"vw":90.221244},{"c":93.6,"h":94,"l":90.6,"n":56549,"o":90.94,"t":"2025-09-18T04:00:00Z","v":3154146,"vw":92.910298},{"c":93.37,"h":94.15,"l":92.0201,"n":49608,"o":94,"t":"2025-09-19T04:00:00Z","v":5822768,"vw":93.202029},{"c":92.38,"h":94.35,"l":91.4,"n":49942,"o":92.6,"t":"2025-09-22T04:00:00Z","v":2522854,"vw":92.988454},{"c":92.2,"h":94.2,"l":91.87,"n":38038,"o":92.4,"t":"2025-09-23T04:00:00Z","v":2157080,"vw":92.800965},{"c":89.87,"h":93.8,"l":89.82,"n":49958,"o":92.3,"t":"2025-09-24T04:00:00Z","v":3193804,"vw":90.485873},{"c":91.19,"h":91.45,"l":88.8989,"n":48521,"o":89.46,"t":"2025-09-25T04:00:00Z","v":2796920,"vw":90.611972},{"c":91.16,"h":91.69,"l":89.6,"n":48387,"o":90.76,"t":"2025-09-26T04:00:00Z","v":2409889,"vw":90.801248},{"c":93.86,"h":94.71,"l":91.845,"n":46807,"o":92,"t":"2025-09-29T04:00:00Z","v":2842251,"vw":93.512984},{"c":91.7,"h":94.09,"l":90.395,"n":45418,"o":94.09,"t":"2025-09-30T04:00:00Z","v":2349167,"vw":91.437279},{"c":91.69,"h":92.95,"l":90.78,"n":39741,"o":91.38,"t":"2025-10-01T04:00:00Z","v":1889884,"vw":91.665331},{"c":94.92,"h":95.4899,"l":91.77,"n":57035,"o":92,"t":"2025-10-02T04:00:00Z","v":3451373,"vw":94.334223},{"c":93.3,"h":95.26,"l":93,"n":39061,"o":94.83,"t":"2025-10-03T04:00:00Z","v":2012169,"vw":93.58717},{"c":93.71,"h":96.37,"l":90.58,"n":61687,"o":93.65,"t":"2025-10-06T04:00:00Z","v":3406152,"vw":93.807343},{"c":90.89,"h":94.58,"l":90.07,"n":51879,"o":94.18,"t":"2025-10-07T04:00:00Z","v":2480855,"vw":91.363985},{"c":92.63,"h":93.31,"l":90.95,"n":39793,"o":91.65,"t":"2025-10-08T04:00:00Z","v":1772206,"vw":92.456475},{"c":93.64,"h":94.4,"l":90.975,"n":41327,"o":93.25,"t":"2025-10-09T04:00:00Z","v":2242570,"vw":93.126565},{"c":89.35,"h":93.4435,"l":88.55,"n":62257,"o":93.205,"t":"2025-10-10T04:00:00Z","v":3516140,"vw":89.821016},{"c":90.14,"h":90.685,"l":88.94,"n":39068,"o":90,"t":"2025-10-13T04:00:00Z","v":2032320,"vw":89.90425},{"c":89.08,"h":90.05,"l":87.61,"n":34411,"o":88.7,"t":"2025-10-14T04:00:00Z","v":1894900,"vw":89.129578},{"c":88.35,"h":89.95,"l":87.58,"n":37362,"o":89.6,"t":"2025-10-15T04:00:00Z","v":1867405,"vw":88.590886},{"c":87.71,"h":90.19,"l":87.13,"n":33572,"o":88.76,"t":"2025-10-16T04:00:00Z","v":1652363,"vw":88.091892},{"c":87.43,"h":87.8,"l":86.25,"n":36254,"o":87,"t":"2025-10-17T04:00:00Z","v":1613497,"vw":87.037323},{"c":88.32,"h":89.33,"l":88.05,"n":36388,"o":88.31,"t":"2025-10-20T04:00:00Z","v":1869530,"vw":88.519851},{"c":89.45,"h":89.95,"l":87.9509,"n":34614,"o":88.25,"t":"2025-10-21T04:00:00Z","v":1792451,"vw":89.22704},{"c":87.04,"h":88.95,"l":86.66,"n":40939,"o":88.66,"t":"2025-10-22T04:00:00Z","v":2059779,"vw":87.322704},{"c":88.55,"h":88.64,"l":86.71,"n":30177,"o":86.99,"t":"2025-10-23T04:00:00Z","v":1682855,"vw":87.964266},{"c":89.07,"h":89.81,"l":88.6586,"n":31564,"o":89,"t":"2025-10-24T04:00:00Z","v":1440243,"vw":89.166101},{"c":90.01,"h":90.6,"l":89.25,"n":29633,"o":90,"t":"2025-10-27T04:00:00Z","v":1449030,"vw":89.932108},{"c":89.31,"h":90.98,"l":89.18,"n":32593,"o":90.245,"t":"2025-10-28T04:00:00Z","v":1394685,"vw":90.013846},{"c":87.65,"h":89.28,"l":87.08,"n":35570,"o":89.255,"t":"2025-10-29T04:00:00Z","v":1720582,"vw":87.981202},{"c":87.91,"h":89.88,"l":86.9,"n":37543,"o":87.02,"t":"2025-10-30T04:00:00Z","v":1591631,"vw":88.493235},{"c":91.53,"h":91.6,"l":88.25,"n":42953,"o":88.4,"t":"2025-10-31T04:00:00Z","v":3045324,"vw":90.862761},{"c":91.08,"h":92.5,"l":89.62,"n":38002,"o":91.83,"t":"2025-11-03T05:00:00Z","v":1966389,"vw":90.929406},{"c":86.97,"h":90.26,"l":86.84,"n":36974,"o":88.96,"t":"2025-11-04T05:00:00Z","v":1670414,"vw":87.798604},{"c":87.13,"h":87.96,"l":86.43,"n":31246,"o":87.28,"t":"2025-11-05T05:00:00Z","v":1517385,"vw":87.206064},{"c":85.87,"h":87.815,"l":84.585,"n":35055,"o":87.13,"t":"2025-11-06T05:00:00Z","v":1571065,"vw":85.909377},{"c":85.21,"h":85.55,"l":83.06,"n":49794,"o":85.13,"t":"2025-11-07T05:00:00Z","v":2222119,"vw":84.348928},{"c":85.735,"h":86.5159,"l":84.98,"n":34013,"o":85.83,"t":"2025-11-10T05:00:00Z","v":1409799,"vw":85.882988},{"c":85.58,"h":86.87,"l":85.26,"n":31694,"o":85.34,"t":"2025-11-11T05:00:00Z","v":1278233,"vw":85.824465},{"c":84.69,"h":86.38,"l":83.63,"n":34535,"o":85.71,"t":"2025-11-12T05:00:00Z","v":1788707,"vw":84.62226},{"c":83.76,"h":85.1,"l":83.63,"n":45915,"o":84.01,"t":"2025-11-13T05:00:00Z","v":1925492,"vw":84.110921},{"c":83.94,"h":84.29,"l":81.2,"n":38169,"o":82.69,"t":"2025-11-14T05:00:00Z","v":1626535,"vw":83.456593},{"c":81.07,"h":83.715,"l":80.36,"n":44132,"o":83.51,"t":"2025-11-17T05:00:00Z","v":2473308,"vw":81.485205},{"c":81.03,"h":82.145,"l":80.5385,"n":41623,"o":81.135,"t":"2025-11-18T05:00:00Z","v":2132430,"vw":81.450951},{"c":80.09,"h":81.15,"l":79.25,"n":36453,"o":80.75,"t":"2025-11-19T05:00:00Z","v":1593742,"vw":80.166097},{"c":78.32,"h":81.89,"l":78.11,"n":43120,"o":81.46,"t":"2025-11-20T05:00:00Z","v":2039192,"vw":79.344921},{"c":78.68,"h":79.48,"l":76.3479,"n":42079,"o":78.35,"t":"2025-11-21T05:00:00Z","v":1937869,"vw":78.339857},{"c":79.15,"h":80.07,"l":78.054,"n":42835,"o":79.14,"t":"2025-11-24T05:00:00Z","v":3059931,"vw":79.224947},{"c":81.16,"h":81.72,"l":78.5,"n":39903,"o":79.04,"t":"2025-11-25T05:00:00Z","v":1956999,"vw":80.748581},{"c":80.56,"h":81.24,"l":80.16,"n":35369,"o":81.16,"t":"2025-11-26T05:00:00Z","v":1889510,"vw":80.734897},{"c":80.33,"h":80.8758,"l":80.02,"n":31393,"o":80.75,"t":"2025-11-28T05:00:00Z","v":1643404,"vw":80.40352},{"c":80.64,"h":81.165,"l":79.2,"n":57862,"o":79.98,"t":"2025-12-01T05:00:00Z","v":4180492,"vw":80.38541},{"c":81.87,"h":82.5,"l":80.69,"n":122378,"o":81.67,"t":"2025-12-02T05:00:00Z","v":9190454,"vw":81.770329},{"c":86.34,"h":87,"l":75.05,"n":130404,"o":75.6,"t":"2025-12-03T05:00:00Z","v":9286896,"vw":83.373401},{"c":85.9,"h":88.02,"l":84.54,"n":70441,"o":86.4,"t":"2025-12-04T05:00:00Z","v":3669910,"vw":85.983965},{"c":85.89,"h":86.29,"l":84.83,"n":55595,"o":85.71,"t":"2025-12-05T05:00:00Z","v":2859649,"vw":85.561288},{"c":87.29,"h":88.32,"l":85.885,"n":57583,"o":85.98,"t":"2025-12-08T05:00:00Z","v":2570195,"vw":87.54348},{"c":87.79,"h":87.99,"l":86.77,"n":37600,"o":87.03,"t":"2025-12-09T05:00:00Z","v":1844018,"vw":87.651673},{"c":89.84,"h":90.21,"l":87.07,"n":40765,"o":87.9,"t":"2025-12-10T05:00:00Z","v":2149161,"vw":89.289909},{"c":90.59,"h":91.4,"l":89.15,"n":46401,"o":89.29,"t":"2025-12-11T05:00:00Z","v":2534766,"vw":90.585258},{"c":90.18,"h":91.65,"l":89.89,"n":51152,"o":91.02,"t":"2025-12-12T05:00:00Z","v":2957652,"vw":90.691968},{"c":88.2,"h":90.989,"l":87.89,"n":43825,"o":90,"t":"2025-12-15T05:00:00Z","v":3033699,"vw":88.599447},{"c":90.59,"h":91.5,"l":88.89,"n":41914,"o":89.99,"t":"2025-12-16T05:00:00Z","v":3502444,"vw":90.434762},{"c":88.42,"h":92.84,"l":88.39,"n":47009,"o":90.3,"t":"2025-12-17T05:00:00Z","v":3277217,"vw":89.554139},{"c":90.23,"h":90.91,"l":89,"n":38158,"o":89.11,"t":"2025-12-18T05:00:00Z","v":2700277,"vw":90.182963},{"c":90.21,"h":90.65,"l":89.09,"n":40414,"o":90.49,"t":"2025-12-19T05:00:00Z","v":6709525,"vw":90.168551},{"c":90.94,"h":91.925,"l":89.5,"n":37155,"o":89.81,"t":"2025-12-22T05:00:00Z","v":2127116,"vw":90.936491},{"c":89.06,"h":90.9,"l":88.41,"n":24602,"o":90.18,"t":"2025-12-23T05:00:00Z","v":1385839,"vw":89.081741},{"c":88.39,"h":88.94,"l":87.73,"n":14970,"o":88.88,"t":"2025-12-24T05:00:00Z","v":758821,"vw":88.312221},{"c":88.61,"h":88.95,"l":87.9155,"n":24730,"o":88.07,"t":"2025-12-26T05:00:00Z","v":1061953,"vw":88.534727},{"c":88.08,"h":88.727,"l":87.6,"n":26319,"o":88.14,"t":"2025-12-29T05:00:00Z","v":1358597,"vw":88.018781},{"c":87.43,"h":88.4,"l":87.21,"n":24450,"o":87.71,"t":"2025-12-30T05:00:00Z","v":1121661,"vw":87.643569},{"c":86.47,"h":87.72,"l":86.45,"n":24997,"o":87.25,"t":"2025-12-31T05:00:00Z","v":1386086,"vw":86.874274},{"c":83.64,"h":87.15,"l":83.37,"n":42127,"o":87.15,"t":"2026-01-02T05:00:00Z","v":2134301,"vw":84.288563},{"c":87.71,"h":91.36,"l":85.01,"n":59821,"o":85.42,"t":"2026-01-05T05:00:00Z","v":3633805,"vw":88.464466},{"c":90.36,"h":90.89,"l":87.4,"n":39027,"o":87.47,"t":"2026-01-06T05:00:00Z","v":2023020,"vw":90.042776},{"c":93.84,"h":94.65,"l":90.5,"n":52079,"o":90.74,"t":"2026-01-07T05:00:00Z","v":2956928,"vw":93.298283},{"c":93.93,"h":94.1,"l":92.305,"n":37914,"o":93.84,"t":"2026-01-08T05:00:00Z","v":2012391,"vw":93.624449},{"c":92.23,"h":94.25,"l":91.57,"n":37868,"o":94.25,"t":"2026-01-09T05:00:00Z","v":1821703,"vw":92.388214},{"c":93.57,"h":94.59,"l":91.105,"n":48371,"o":92.5,"t":"2026-01-12T05:00:00Z","v":2714942,"vw":93.57937},{"c":94.07,"h":97.23,"l":93.33,"n":72946,"o":94,"t":"2026-01-13T05:00:00Z","v":4360121,"vw":95.105561},{"c":93.35,"h":97.36,"l":92.5,"n":52383,"o":95.03,"t":"2026-01-14T05:00:00Z","v":3231843,"vw":94.700656},{"c":91.94,"h":97.45,"l":91.82,"n":53963,"o":93.78,"t":"2026-01-15T05:00:00Z","v":3402522,"vw":93.335399},{"c":89.55,"h":92.41,"l":89.3,"n":49411,"o":92.41,"t":"2026-01-16T05:00:00Z","v":3110488,"vw":90.270539},{"c":87.71,"h":91.37,"l":87.64,"n":43853,"o":88.01,"t":"2026-01-20T05:00:00Z","v":2545184,"vw":88.912271},{"c":88.94,"h":89.82,"l":87.124,"n":37960,"o":88.13,"t":"2026-01-21T05:00:00Z","v":2227937,"vw":88.693165},{"c":91.46,"h":91.66,"l":89.5,"n":29669,"o":89.99,"t":"2026-01-22T05:00:00Z","v":1814043,"vw":91.048411},{"c":90.76,"h":92.88,"l":90.29,"n":27386,"o":91.49,"t":"2026-01-23T05:00:00Z","v":1304811,"vw":91.154822},{"c":91.29,"h":92.12,"l":89.98,"n":40231,"o":91.2,"t":"2026-01-26T05:00:00Z","v":2394389,"vw":91.350641},{"c":91.46,"h":92.7,"l":91.05,"n":32312,"o":91.5,"t":"2026-01-27T05:00:00Z","v":1982204,"vw":91.59587},{"c":90.74,"h":92.4899,"l":90.37,"n":30658,"o":92.1,"t":"2026-01-28T05:00:00Z","v":1485253,"vw":91.204372},{"c":85.69,"h":89.26,"l":84,"n":66482,"o":89.25,"t":"2026-01-29T05:00:00Z","v":3773445,"vw":85.668602},{"c":84.48,"h":86.72,"l":84.225,"n":44311,"o":85.02,"t":"2026-01-30T05:00:00Z","v":2709434,"vw":85.091602},{"c":88.13,"h":88.77,"l":84.45,"n":54654,"o":84.94,"t":"2026-02-02T05:00:00Z","v":3088175,"vw":87.419557},{"c":82.31,"h":87.71,"l":80.17,"n":66731,"o":87.2,"t":"2026-02-03T05:00:00Z","v":3585911,"vw":82.954018},{"c":83.42,"h":84.12,"l":79.705,"n":55885,"o":81.5,"t":"2026-02-04T05:00:00Z","v":2986359,"vw":82.818685},{"c":82.15,"h":85.3,"l":81.67,"n":58760,"o":83.42,"t":"2026-02-05T05:00:00Z","v":2882338,"vw":82.995949},{"c":86.74,"h":86.84,"l":83.17,"n":58628,"o":83.25,"t":"2026-02-06T05:00:00Z","v":3303601,"vw":85.920368},{"c":88.18,"h":88.89,"l":86.25,"n":58030,"o":87.63,"t":"2026-02-09T05:00:00Z","v":3275207,"vw":87.828421},{"c":88.45,"h":89.19,"l":87.15,"n":37313,"o":88.5,"t":"2026-02-10T05:00:00Z","v":1733799,"vw":88.323131},{"c":88.18,"h":89.789,"l":86.15,"n":45842,"o":89.33,"t":"2026-02-11T05:00:00Z","v":2512576,"vw":87.736329},{"c":84.91,"h":89.5,"l":83.355,"n":45200,"o":88.18,"t":"2026-02-12T05:00:00Z","v":2615950,"vw":85.127692},{"c":87.26,"h":88.05,"l":85.15,"n":37096,"o":85.25,"t":"2026-02-13T05:00:00Z","v":2289854,"vw":87.182655},{"c":82.46,"h":87.505,"l":80.95,"n":48148,"o":87.06,"t":"2026-02-17T05:00:00Z","v":2870365,"vw":82.340694},{"c":82.93,"h":84.35,"l":80.56,"n":46364,"o":81.05,"t":"2026-02-18T05:00:00Z","v":2773271,"vw":83.22301},{"c":81.8,"h":82.99,"l":80.62,"n":35906,"o":82.11,"t":"2026-02-19T05:00:00Z","v":2202733,"vw":81.894539},{"c":74.29,"h":83.53,"l":73.74,"n":84889,"o":81.045,"t":"2026-02-20T05:00:00Z","v":6074123,"vw":76.984571},{"c":69.51,"h":73.55,"l":68.77,"n":68520,"o":73.55,"t":"2026-02-23T05:00:00Z","v":4774763,"vw":70.284496},{"c":71.14,"h":71.9799,"l":68.96,"n":54861,"o":69.5,"t":"2026-02-24T05:00:00Z","v":3956361,"vw":70.935961},{"c":73.005,"h":73.17,"l":70.25,"n":53381,"o":71.48,"t":"2026-02-25T05:00:00Z","v":4327029,"vw":72.184592},{"c":75.25,"h":76.45,"l":72.845,"n":59131,"o":73.22,"t":"2026-02-26T05:00:00Z","v":4405476,"vw":75.0042},{"c":72.5,"h":73.88,"l":71.26,"n":62288,"o":72.75,"t":"2026-02-27T05:00:00Z","v":4695262,"vw":72.266012},{"c":73.97,"h":74.37,"l":71.12,"n":54862,"o":71.43,"t":"2026-03-02T05:00:00Z","v":3468103,"vw":73.702963},{"c":72.52,"h":73.565,"l":70.16,"n":60504,"o":71.29,"t":"2026-03-03T05:00:00Z","v":4096956,"vw":71.914397},{"c":71.74,"h":73.8225,"l":71.337,"n":92270,"o":71.995,"t":"2026-03-04T05:00:00Z","v":6862929,"vw":72.352356},{"c":79.65,"h":80.35,"l":72.75,"n":106809,"o":73,"t":"2026-03-05T05:00:00Z","v":8976765,"vw":78.746847},{"c":80.72,"h":81.56,"l":78.36,"n":72448,"o":80,"t":"2026-03-06T05:00:00Z","v":4563315,"vw":80.500222},{"c":79.71,"h":81.005,"l":78.1,"n":50589,"o":79.99,"t":"2026-03-09T04:00:00Z","v":2828124,"vw":79.536656},{"c":79.61,"h":80.635,"l":76.4,"n":52415,"o":79.75,"t":"2026-03-10T04:00:00Z","v":3168331,"vw":79.153682},{"c":80.85,"h":81.56,"l":78.71,"n":46537,"o":79.96,"t":"2026-03-11T04:00:00Z","v":3195705,"vw":80.370704},{"c":78.95,"h":82.49,"l":78.775,"n":44646,"o":80.695,"t":"2026-03-12T04:00:00Z","v":2969125,"vw":79.371979},{"c":79.16,"h":80.81,"l":77.99,"n":39176,"o":79.165,"t":"2026-03-13T04:00:00Z","v":2209855,"vw":79.034334},{"c":77.16,"h":80.28,"l":76.9,"n":47948,"o":78.7,"t":"2026-03-16T04:00:00Z","v":2759599,"vw":77.798054},{"c":78.53,"h":80.59,"l":77,"n":37238,"o":77.08,"t":"2026-03-17T04:00:00Z","v":2003151,"vw":78.97334},{"c":78.43,"h":79.1499,"l":77.55,"n":37397,"o":77.71,"t":"2026-03-18T04:00:00Z","v":2140293,"vw":78.475262},{"c":80.76,"h":82.11,"l":78.14,"n":52667,"o":78.85,"t":"2026-03-19T04:00:00Z","v":3048861,"vw":80.628194},{"c":78.41,"h":80.36,"l":78.19,"n":39961,"o":80.36,"t":"2026-03-20T04:00:00Z","v":6646598,"vw":78.676393},{"c":81.1,"h":82.12,"l":78.01,"n":48751,"o":79.22,"t":"2026-03-23T04:00:00Z","v":2848243,"vw":81.063739},{"c":76.76,"h":80.15,"l":76.13,"n":50775,"o":79.98,"t":"2026-03-24T04:00:00Z","v":3516148,"vw":77.045845},{"c":78.12,"h":79.39,"l":76.41,"n":68886,"o":77.94,"t":"2026-03-25T04:00:00Z","v":4702669,"vw":77.815995},{"c":79.38,"h":81.01,"l":77.475,"n":48012,"o":77.69,"t":"2026-03-26T04:00:00Z","v":3466928,"vw":79.465404},{"c":73.23,"h":76.91,"l":72.21,"n":68385,"o":76.25,"t":"2026-03-27T04:00:00Z","v":4229054,"vw":73.54363},{"c":75.47,"h":77.52,"l":74,"n":70871,"o":74.38,"t":"2026-03-30T04:00:00Z","v":4871054,"vw":75.964811},{"c":78.71,"h":79.4999,"l":75.8316,"n":51954,"o":76.48,"t":"2026-03-31T04:00:00Z","v":3275403,"vw":78.383798},{"c":79.145,"h":80.4,"l":77.335,"n":50460,"o":80,"t":"2026-04-01T04:00:00Z","v":3040158,"vw":79.449093},{"c":80.19,"h":81.1,"l":77.94,"n":49950,"o":78.285,"t":"2026-04-02T04:00:00Z","v":3078589,"vw":80.097374},{"c":80.56,"h":81.17,"l":79.48,"n":41596,"o":80.05,"t":"2026-04-06T04:00:00Z","v":3131515,"vw":80.508154},{"c":79.34,"h":81.21,"l":78.24,"n":53263,"o":80.08,"t":"2026-04-07T04:00:00Z","v":3707517,"vw":79.620571},{"c":76.04,"h":82.05,"l":76,"n":72972,"o":81.32,"t":"2026-04-08T04:00:00Z","v":4973057,"vw":78.018488},{"c":67.76,"h":76.045,"l":67.69,"n":82537,"o":75.78,"t":"2026-04-09T04:00:00Z","v":5429399,"vw":69.211018},{"c":62.93,"h":68.5,"l":62.66,"n":101332,"o":68.41,"t":"2026-04-10T04:00:00Z","v":7232026,"vw":63.946783},{"c":65.46,"h":65.615,"l":63,"n":65137,"o":63.3,"t":"2026-04-13T04:00:00Z","v":4902869,"vw":64.869201},{"c":64.09,"h":67.38,"l":63.44,"n":53340,"o":65.5,"t":"2026-04-14T04:00:00Z","v":4111935,"vw":64.575843},{"c":67.35,"h":67.65,"l":65.2325,"n":60411,"o":65.83,"t":"2026-04-15T04:00:00Z","v":4409744,"vw":67.072479},{"c":72.01,"h":72.8999,"l":70.24,"n":73146,"o":71.1,"t":"2026-04-16T04:00:00Z","v":5597137,"vw":71.723631},{"c":72.25,"h":73.48,"l":71.13,"n":84448,"o":73.13,"t":"2026-04-17T04:00:00Z","v":5993567,"vw":72.185492},{"c":75.76,"h":76.89,"l":73.4,"n":73215,"o":73.77,"t":"2026-04-20T04:00:00Z","v":4926059,"vw":75.739218},{"c":77.64,"h":79.87,"l":76.4,"n":59951,"o":77.13,"t":"2026-04-21T04:00:00Z","v":3853995,"vw":78.207523},{"c":78.7,"h":79.02,"l":76.8544,"n":50747,"o":78.01,"t":"2026-04-22T04:00:00Z","v":3223794,"vw":78.178443},{"c":76.04,"h":76.6,"l":74.07,"n":56102,"o":76.095,"t":"2026-04-23T04:00:00Z","v":3238449,"vw":75.600333},{"c":75.98,"h":76.67,"l":73.24,"n":41462,"o":76.05,"t":"2026-04-24T04:00:00Z","v":2668634,"vw":74.915636},{"c":76.14,"h":76.56,"l":74.69,"n":38371,"o":75.87,"t":"2026-04-27T04:00:00Z","v":2809534,"vw":76.130467},{"c":76.2,"h":78.52,"l":75.94,"n":39814,"o":76.37,"t":"2026-04-28T04:00:00Z","v":2509674,"vw":76.583602},{"c":76.16,"h":76.41,"l":74.265,"n":40426,"o":75.81,"t":"2026-04-29T04:00:00Z","v":1999192,"vw":75.522753},{"c":73.65,"h":75.325,"l":72.99,"n":45365,"o":75.13,"t":"2026-04-30T04:00:00Z","v":2723966,"vw":73.807083},{"c":75.78,"h":77.46,"l":75.0101,"n":47266,"o":75.5,"t":"2026-05-01T04:00:00Z","v":2638413,"vw":75.982643},{"c":77.24,"h":78,"l":75.54,"n":37782,"o":75.64,"t":"2026-05-04T04:00:00Z","v":2013264,"vw":77.099208},{"c":77.75,"h":78.47,"l":76.37,"n":36145,"o":77.36,"t":"2026-05-05T04:00:00Z","v":2048781,"vw":77.618261},{"c":77.44,"h":78.15,"l":75.5,"n":41292,"o":76.5,"t":"2026-05-06T04:00:00Z","v":2969297,"vw":77.295086},{"c":80.88,"h":83,"l":79.96,"n":60276,"o":79.96,"t":"2026-05-07T04:00:00Z","v":3696431,"vw":81.27907},{"c":83.9,"h":83.97,"l":78.54,"n":57944,"o":80.33,"t":"2026-05-08T04:00:00Z","v":3746716,"vw":82.685073},{"c":81.69,"h":84.6999,"l":81.13,"n":43200,"o":82.96,"t":"2026-05-11T04:00:00Z","v":2336236,"vw":82.036525},{"c":79.06,"h":81.65,"l":78.03,"n":45729,"o":81.59,"t":"2026-05-12T04:00:00Z","v":2330173,"vw":79.096262},{"c":78.2,"h":80.09,"l":77.45,"n":43915,"o":78.46,"t":"2026-05-13T04:00:00Z","v":2206898,"vw":78.433761},{"c":81.05,"h":82.5,"l":77.5,"n":41581,"o":79.13,"t":"2026-05-14T04:00:00Z","v":2548517,"vw":80.858351},{"c":82.77,"h":83.84,"l":80.37,"n":45786,"o":81.1,"t":"2026-05-15T04:00:00Z","v":2642118,"vw":82.585844},{"c":87.04,"h":87.24,"l":83.09,"n":65459,"o":83.595,"t":"2026-05-18T04:00:00Z","v":3915012,"vw":86.308688},{"c":85.7,"h":90,"l":85.61,"n":60706,"o":88.74,"t":"2026-05-19T04:00:00Z","v":3121848,"vw":87.290726},{"c":89.04,"h":89.21,"l":83.35,"n":49687,"o":83.76,"t":"2026-05-20T04:00:00Z","v":2970283,"vw":87.526639},{"c":89.44,"h":90.95,"l":87.3,"n":54000,"o":88.5,"t":"2026-05-21T04:00:00Z","v":2814877,"vw":89.440668},{"c":92.24,"h":92.38,"l":89.35,"n":49557,"o":90.11,"t":"2026-05-22T04:00:00Z","v":3007974,"vw":91.461927},{"c":93.81,"h":96.39,"l":90.3,"n":63493,"o":94.97,"t":"2026-05-26T04:00:00Z","v":4009380,"vw":94.381988},{"c":89.5,"h":91.36,"l":89.2,"n":63766,"o":90.23,"t":"2026-05-27T04:00:00Z","v":3914150,"vw":89.882249},{"c":94.72,"h":96.64,"l":90.14,"n":115278,"o":91.74,"t":"2026-05-28T04:00:00Z","v":8970211,"vw":94.709898},{"c":123.27,"h":124.79,"l":106.5006,"n":215260,"o":107.535,"t":"2026-05-29T04:00:00Z","v":17587068,"vw":119.142797},{"c":139.79,"h":142.3499,"l":128.29,"n":152987,"o":128.31,"t":"2026-06-01T04:00:00Z","v":9808990,"vw":138.344319},{"c":135.32,"h":137,"l":129.0101,"n":118052,"o":130,"t":"2026-06-02T04:00:00Z","v":7535828,"vw":133.444762},{"c":124.65,"h":132.735,"l":124.2001,"n":90709,"o":132.48,"t":"2026-06-03T04:00:00Z","v":6150789,"vw":125.661064},{"c":123.48,"h":125.295,"l":120.7152,"n":64206,"o":122.75,"t":"2026-06-04T04:00:00Z","v":3963660,"vw":123.491463},{"c":118.72,"h":123.9905,"l":117.5801,"n":58734,"o":122.19,"t":"2026-06-05T04:00:00Z","v":4018405,"vw":119.307645},{"c":116.85,"h":119.41,"l":115.86,"n":43386,"o":117.5,"t":"2026-06-08T04:00:00Z","v":3632490,"vw":117.055673},{"c":119.96,"h":123.25,"l":116,"n":64385,"o":117.11,"t":"2026-06-09T04:00:00Z","v":4092519,"vw":119.868025},{"c":114.92,"h":121.5369,"l":114.66,"n":51472,"o":117.4,"t":"2026-06-10T04:00:00Z","v":3164139,"vw":116.287681},{"c":117.5,"h":117.87,"l":113.26,"n":42233,"o":113.92,"t":"2026-06-11T04:00:00Z","v":2812237,"vw":116.578507},{"c":116.29,"h":118.57,"l":113.7,"n":35856,"o":117.85,"t":"2026-06-12T04:00:00Z","v":1981888,"vw":116.779797},{"c":118.12,"h":119.31,"l":114.935,"n":49424,"o":117,"t":"2026-06-15T04:00:00Z","v":2854579,"vw":118.08894},{"c":116.27,"h":119.9099,"l":114.0501,"n":42783,"o":116.99,"t":"2026-06-16T04:00:00Z","v":3124024,"vw":116.426629},{"c":113.03,"h":116.76,"l":112.4,"n":38730,"o":115.08,"t":"2026-06-17T04:00:00Z","v":2987983,"vw":114.170704},{"c":117.81,"h":119.545,"l":107,"n":81186,"o":112.615,"t":"2026-06-18T04:00:00Z","v":8271797,"vw":116.41993},{"c":115.94,"h":120.96,"l":113.87,"n":46001,"o":115.84,"t":"2026-06-22T04:00:00Z","v":3610124,"vw":116.02856},{"c":118.16,"h":119.53,"l":114.091,"n":43395,"o":115.47,"t":"2026-06-23T04:00:00Z","v":3283238,"vw":117.818504},{"c":118.58,"h":121.605,"l":116.85,"n":41671,"o":118.82,"t":"2026-06-24T04:00:00Z","v":2707189,"vw":118.853051},{"c":119.26,"h":123.45,"l":116.8,"n":45250,"o":118.74,"t":"2026-06-25T04:00:00Z","v":3328363,"vw":119.710671},{"c":124.28,"h":124.86,"l":118.1193,"n":51689,"o":119.34,"t":"2026-06-26T04:00:00Z","v":4713579,"vw":123.928342},{"c":131.31,"h":131.6,"l":125.5,"n":100697,"o":126.74,"t":"2026-06-29T04:00:00Z","v":3144214,"vw":130.161967},{"c":136.45,"h":137.02,"l":130,"n":80832,"o":131.75,"t":"2026-06-30T04:00:00Z","v":2860788,"vw":135.220531},{"c":140.46,"h":142.94,"l":136.21,"n":66146,"o":138.14,"t":"2026-07-01T04:00:00Z","v":3982767,"vw":140.56533},{"c":141.42,"h":145.95,"l":138.09,"n":55289,"o":140.335,"t":"2026-07-02T04:00:00Z","v":3077153,"vw":141.605594},{"c":148.6,"h":148.85,"l":142.55,"n":57333,"o":144.26,"t":"2026-07-06T04:00:00Z","v":2719701,"vw":147.403444},{"c":148.47,"h":153.2,"l":145.05,"n":55693,"o":150,"t":"2026-07-07T04:00:00Z","v":2944800,"vw":149.557856},{"c":146.77,"h":148.8999,"l":144.8201,"n":58419,"o":146.3,"t":"2026-07-08T04:00:00Z","v":3792037,"vw":146.515607},{"c":148.84,"h":149.29,"l":141.672,"n":46436,"o":142.71,"t":"2026-07-09T04:00:00Z","v":2541936,"vw":147.849022},{"c":138.63,"h":151.48,"l":138.13,"n":57506,"o":151.21,"t":"2026-07-10T04:00:00Z","v":3370350,"vw":140.381567},{"c":139.53,"h":141.685,"l":134.37,"n":41844,"o":137.98,"t":"2026-07-13T04:00:00Z","v":2405061,"vw":138.966544},{"c":154.62,"h":155.55,"l":137.072,"n":79782,"o":138.25,"t":"2026-07-14T04:00:00Z","v":4674033,"vw":152.633443},{"c":150.86,"h":157,"l":148.6001,"n":50324,"o":155.97,"t":"2026-07-15T04:00:00Z","v":2575294,"vw":151.342017},{"c":147.74,"h":155,"l":146.955,"n":50550,"o":153.49,"t":"2026-07-16T04:00:00Z","v":2989025,"vw":149.549178},{"c":149.35,"h":153.44,"l":142.58,"n":46411,"o":143.68,"t":"2026-07-17T04:00:00Z","v":2682902,"vw":149.068919},{"c":148.41,"h":153.9296,"l":147.7001,"n":41078,"o":149.36,"t":"2026-07-20T04:00:00Z","v":2187764,"vw":150.477736},{"c":141.71,"h":147.09,"l":138.5,"n":55271,"o":146.59,"t":"2026-07-21T04:00:00Z","v":3727678,"vw":141.339374},{"c":136.69,"h":142.195,"l":135.36,"n":58615,"o":141.26,"t":"2026-07-22T04:00:00Z","v":3439120,"vw":137.341852},{"c":136.1,"h":139.25,"l":133.79,"n":45145,"o":138.62,"t":"2026-07-23T04:00:00Z","v":3496773,"vw":135.728886},{"c":138.5,"h":140.18,"l":136.13,"n":34968,"o":138.26,"t":"2026-07-24T04:00:00Z","v":1630002,"vw":138.158574},{"c":137.43,"h":142.1,"l":137.01,"n":36905,"o":141.76,"t":"2026-07-27T04:00:00Z","v":1926658,"vw":138.358208},{"c":136.21,"h":136.87,"l":129.02,"n":41182,"o":136.26,"t":"2026-07-28T04:00:00Z","v":2180415,"vw":134.856555},{"c":136.91,"h":139.73,"l":134.43,"n":45781,"o":135.8,"t":"2026-07-29T04:00:00Z","v":2659129,"vw":136.589331},{"c":140.42,"h":140.85,"l":135.785,"n":42098,"o":136.91,"t":"2026-07-30T04:00:00Z","v":2714703,"vw":138.922929},{"c":141.93,"h":144.33,"l":137.76,"n":41943,"o":144,"t":"2026-07-31T04:00:00Z","v":2610913,"vw":141.487954},{"c":141.57,"h":147,"l":141.53,"n":44231,"o":144.47,"t":"2026-08-03T04:00:00Z","v":2339972,"vw":142.991084},{"c":147.82,"h":148.215,"l":140.37,"n":41659,"o":142.04,"t":"2026-08-04T04:00:00Z","v":3217868,"vw":147.139781},{"c":147.04,"h":151.57,"l":146.43,"n":34564,"o":150.87,"t":"2026-08-05T04:00:00Z","v":1797800,"vw":147.934283},{"c":143.51,"h":145.6896,"l":140,"n":38206,"o":141.24,"t":"2026-08-06T04:00:00Z","v":2177046,"vw":143.355992},{"c":148.32,"h":150.19,"l":146,"n":46273,"o":148.64,"t":"2026-08-07T04:00:00Z","v":2121221,"vw":148.140043},{"c":150.77,"h":153.68,"l":147.54,"n":43844,"o":149,"t":"2026-08-10T04:00:00Z","v":2441286,"vw":151.541395},{"c":150.33,"h":151.72,"l":147,"n":39429,"o":150.54,"t":"2026-08-11T04:00:00Z","v":2206633,"vw":150.076604},{"c":147.3,"h":153.04,"l":146.65,"n":52437,"o":150.65,"t":"2026-08-12T04:00:00Z","v":3009313,"vw":148.713491},{"c":154.95,"h":155.9,"l":146.75,"n":50308,"o":148.37,"t":"2026-08-13T04:00:00Z","v":2453039,"vw":152.580459},{"c":147.43,"h":156.39,"l":146.81,"n":47068,"o":156.18,"t":"2026-08-14T04:00:00Z","v":2519115,"vw":148.78819},{"c":143.24,"h":149.84,"l":142.6,"n":54359,"o":148.7,"t":"2026-08-17T04:00:00Z","v":3149821,"vw":144.247447},{"c":143.92,"h":146.61,"l":142.13,"n":44158,"o":143.6,"t":"2026-08-18T04:00:00Z","v":2844563,"vw":144.145255},{"c":141.21,"h":145.4,"l":137.1,"n":46625,"o":144.75,"t":"2026-08-19T04:00:00Z","v":2869808,"vw":141.308643},{"c":134.16,"h":140.36,"l":133.12,"n":50992,"o":138.97,"t":"2026-08-20T04:00:00Z","v":2628102,"vw":135.018165},{"c":135.14,"h":137.11,"l":131.69,"n":47552,"o":135.72,"t":"2026-08-21T04:00:00Z","v":2870229,"vw":134.956082},{"c":130.97,"h":134.21,"l":129.69,"n":42567,"o":134.21,"t":"2026-08-24T04:00:00Z","v":2351280,"vw":130.928793},{"c":130.61,"h":132.99,"l":129.17,"n":42435,"o":131.47,"t":"2026-08-25T04:00:00Z","v":2623655,"vw":130.630573},{"c":134.42,"h":138,"l":127.6,"n":129543,"o":128,"t":"2026-08-26T04:00:00Z","v":7024756,"vw":132.16539},{"c":172.91,"h":174.85,"l":156.5,"n":245590,"o":166.15,"t":"2026-08-27T04:00:00Z","v":16360222,"vw":168.874578},{"c":166.23,"h":173.42,"l":166.1,"n":82694,"o":172.2,"t":"2026-08-28T04:00:00Z","v":4435938,"vw":169.151958},{"c":173.04,"h":174.08,"l":164.5,"n":64842,"o":164.83,"t":"2026-08-31T04:00:00Z","v":4732211,"vw":171.437371},{"c":166.43,"h":172.9314,"l":162.01,"n":65343,"o":170,"t":"2026-09-01T04:00:00Z","v":4231362,"vw":165.890679},{"c":163.15,"h":168,"l":157.73,"n":68816,"o":166.52,"t":"2026-09-02T04:00:00Z","v":3755837,"vw":161.340569},{"c":170.42,"h":170.62,"l":163.5,"n":57202,"o":167.71,"t":"2026-09-03T04:00:00Z","v":3324629,"vw":168.378814},{"c":170.6,"h":172.95,"l":167.47,"n":52033,"o":168.38,"t":"2026-09-04T04:00:00Z","v":2342077,"vw":171.158304},{"c":167.595,"h":169.8796,"l":165.74,"n":48057,"o":168.86,"t":"2026-09-08T04:00:00Z","v":2564022,"vw":167.450151},{"c":172.74,"h":173.74,"l":168.01,"n":59824,"o":169,"t":"2026-09-09T04:00:00Z","v":3423018,"vw":171.425407},{"c":171.11,"h":179.44,"l":169.39,"n":72650,"o":172.78,"t":"2026-09-10T04:00:00Z","v":4577535,"vw":174.388988},{"c":166.5,"h":175.0405,"l":166.17,"n":50278,"o":170.67,"t":"2026-09-11T04:00:00Z","v":2745145,"vw":167.987295},{"c":186.45,"h":189.72,"l":170.2174,"n":107694,"o":172.8,"t":"2026-09-14T04:00:00Z","v":6676087,"vw":183.929515},{"c":190.45,"h":191.99,"l":183,"n":69876,"o":183.2,"t":"2026-09-15T04:00:00Z","v":3926381,"vw":188.9782},{"c":188.12,"h":191.61,"l":185.57,"n":57567,"o":186.52,"t":"2026-09-16T04:00:00Z","v":3648317,"vw":188.505307},{"c":190.02,"h":192.59,"l":183,"n":62753,"o":183,"t":"2026-09-17T04:00:00Z","v":3753743,"vw":189.603323},{"c":182.37,"h":190.04,"l":181.36,"n":57082,"o":189.79,"t":"2026-09-18T04:00:00Z","v":5730684,"vw":183.100672},{"c":191.33,"h":192.22,"l":180.55,"n":60703,"o":183.9,"t":"2026-09-21T04:00:00Z","v":3723294,"vw":189.724873},{"c":196.62,"h":198.085,"l":188.22,"n":86941,"o":192.82,"t":"2026-09-22T04:00:00Z","v":5179362,"vw":194.682814},{"c":205.36,"h":207.2,"l":196,"n":83633,"o":198.2,"t":"2026-09-23T04:00:00Z","v":5482982,"vw":203.50769},{"c":206.64,"h":212.5,"l":200.95,"n":86902,"o":204.21,"t":"2026-09-24T04:00:00Z","v":5207305,"vw":208.670172},{"c":195.19,"h":205,"l":195.0379,"n":72385,"o":204,"t":"2026-09-25T04:00:00Z","v":3995688,"vw":198.16554},{"c":202.18,"h":203.44,"l":190.5,"n":64710,"o":192.02,"t":"2026-09-28T04:00:00Z","v":3649980,"vw":200.335013},{"c":204.88,"h":208.69,"l":200.59,"n":53457,"o":203.55,"t":"2026-09-29T04:00:00Z","v":2929312,"vw":203.480138},{"c":209.11,"h":212.39,"l":204.93,"n":58934,"o":206.19,"t":"2026-09-30T04:00:00Z","v":3304624,"vw":209.83558},{"c":212.63,"h":213.86,"l":205.25,"n":52222,"o":210.03,"t":"2026-10-01T04:00:00Z","v":3184452,"vw":211.274232},{"c":211.49,"h":216.59,"l":210.38,"n":46299,"o":213.5,"t":"2026-10-02T04:00:00Z","v":2071882,"vw":212.953816},{"c":218.29,"h":219.68,"l":211.0001,"n":57865,"o":211.85,"t":"2026-10-05T04:00:00Z","v":3151732,"vw":217.406279},{"c":218.67,"h":226.44,"l":216.681,"n":60825,"o":222.38,"t":"2026-10-06T04:00:00Z","v":3109804,"vw":220.105523},{"c":218,"h":219.24,"l":215.12,"n":46557,"o":218.5,"t":"2026-10-07T04:00:00Z","v":2263727,"vw":217.661541},{"c":220.21,"h":225.53,"l":216,"n":45869,"o":216.61,"t":"2026-10-08T04:00:00Z","v":2486439,"vw":220.705273},{"c":232.13,"h":232.98,"l":219.26,"n":54797,"o":222.65,"t":"2026-10-09T04:00:00Z","v":2493629,"vw":228.56944},{"c":227.08,"h":235,"l":226.05,"n":57477,"o":235,"t":"2026-10-12T04:00:00Z","v":2890636,"vw":228.900729},{"c":226.53,"h":233.75,"l":223,"n":55277,"o":223.5,"t":"2026-10-13T04:00:00Z","v":2324214,"vw":228.603718},{"c":211.915,"h":228,"l":211.74,"n":87374,"o":221.3,"t":"2026-10-14T04:00:00Z","v":4651684,"vw":215.924745},{"c":208.52,"h":210.3499,"l":202.97,"n":67603,"o":204.135,"t":"2026-10-15T04:00:00Z","v":3599799,"vw":207.760553},{"c":187.26,"h":212,"l":184.8925,"n":147146,"o":209.6,"t":"2026-10-16T04:00:00Z","v":7383446,"vw":190.021179}],"volatilityBars":[{"c":221.19,"h":221.2,"l":219.4,"n":387,"o":220.5,"t":"2026-10-06T08:00:00Z","v":9062,"vw":220.594273},{"c":222.2,"h":222.2,"l":221.85,"n":17,"o":221.85,"t":"2026-10-06T08:15:00Z","v":453,"vw":221.984615},{"c":221.2,"h":221.73,"l":221.2,"n":9,"o":221.7,"t":"2026-10-06T08:30:00Z","v":633,"vw":221.493044},{"c":221.83,"h":221.83,"l":221,"n":3,"o":221,"t":"2026-10-06T08:45:00Z","v":1286,"vw":221.387549},{"c":221.77,"h":221.77,"l":221.77,"n":3,"o":221.77,"t":"2026-10-06T09:15:00Z","v":110,"vw":221.77},{"c":222,"h":222,"l":221.93,"n":95,"o":221.93,"t":"2026-10-06T10:00:00Z","v":2999,"vw":221.994051},{"c":222.41,"h":222.41,"l":222.41,"n":10,"o":222.41,"t":"2026-10-06T10:15:00Z","v":262,"vw":222.41},{"c":222.11,"h":222.11,"l":222.11,"n":3,"o":222.11,"t":"2026-10-06T10:30:00Z","v":152,"vw":222.11},{"c":222.05,"h":222.9093,"l":221.6428,"n":75,"o":222,"t":"2026-10-06T11:00:00Z","v":3245,"vw":221.914104},{"c":222.1,"h":222.3,"l":222.1,"n":28,"o":222.2,"t":"2026-10-06T11:15:00Z","v":2399,"vw":222.277483},{"c":222.2,"h":222.2,"l":222.1,"n":9,"o":222.1,"t":"2026-10-06T11:30:00Z","v":408,"vw":222.130168},{"c":221.79,"h":221.954,"l":221.79,"n":22,"o":221.954,"t":"2026-10-06T11:45:00Z","v":511,"vw":221.899333},{"c":223.2504,"h":223.4168,"l":222.2,"n":87,"o":222.2,"t":"2026-10-06T12:00:00Z","v":3257,"vw":223.03388},{"c":223,"h":223.43,"l":223,"n":15,"o":223.43,"t":"2026-10-06T12:15:00Z","v":658,"vw":223.13354},{"c":222.7,"h":223,"l":222.7,"n":24,"o":223,"t":"2026-10-06T12:30:00Z","v":764,"vw":222.907692},{"c":223.2,"h":224,"l":222.89,"n":376,"o":222.89,"t":"2026-10-06T12:45:00Z","v":4464,"vw":223.534273},{"c":224,"h":224.98,"l":223.6,"n":239,"o":223.66,"t":"2026-10-06T13:00:00Z","v":11419,"vw":223.804556},{"c":221.73,"h":223.7852,"l":221.73,"n":609,"o":223.23,"t":"2026-10-06T13:15:00Z","v":13009,"vw":222.726573},{"c":223.64,"h":226.44,"l":221.14,"n":6263,"o":222.38,"t":"2026-10-06T13:30:00Z","v":384016,"vw":223.677568},{"c":224.07,"h":224.82,"l":222.595,"n":4123,"o":223.6,"t":"2026-10-06T13:45:00Z","v":240969,"vw":223.962189},{"c":220.46,"h":224.3,"l":219.71,"n":2903,"o":224.2,"t":"2026-10-06T14:00:00Z","v":133320,"vw":221.350654},{"c":218.39,"h":220.83,"l":218.33,"n":4272,"o":220.83,"t":"2026-10-06T14:15:00Z","v":267820,"vw":219.663912},{"c":218.74,"h":219.4306,"l":218.325,"n":2448,"o":218.39,"t":"2026-10-06T14:30:00Z","v":89542,"vw":218.916865},{"c":218.31,"h":219.08,"l":218.1901,"n":2161,"o":218.86,"t":"2026-10-06T14:45:00Z","v":90151,"vw":218.598764},{"c":220.08,"h":220.5399,"l":217.77,"n":2713,"o":218.26,"t":"2026-10-06T15:00:00Z","v":124571,"vw":219.081329},{"c":219.52,"h":220.7347,"l":218.7501,"n":1873,"o":220.0453,"t":"2026-10-06T15:15:00Z","v":73113,"vw":219.753745},{"c":219.81,"h":219.8699,"l":218.96,"n":1846,"o":219.305,"t":"2026-10-06T15:30:00Z","v":90697,"vw":219.243895},{"c":218.83,"h":220.0199,"l":218.83,"n":1291,"o":219.62,"t":"2026-10-06T15:45:00Z","v":39998,"vw":219.491819},{"c":217.295,"h":218.93,"l":217.11,"n":1788,"o":218.85,"t":"2026-10-06T16:00:00Z","v":72903,"vw":217.797599},{"c":217.07,"h":217.525,"l":216.681,"n":1940,"o":217.33,"t":"2026-10-06T16:15:00Z","v":71496,"vw":217.066059},{"c":218.1881,"h":218.52,"l":216.94,"n":1586,"o":217.065,"t":"2026-10-06T16:30:00Z","v":57205,"vw":217.926288},{"c":218,"h":218.2862,"l":217.8,"n":1109,"o":218.205,"t":"2026-10-06T16:45:00Z","v":31316,"vw":218.004441},{"c":218.31,"h":218.39,"l":217.9,"n":1126,"o":218.065,"t":"2026-10-06T17:00:00Z","v":40308,"vw":218.160348},{"c":218.85,"h":218.965,"l":218.315,"n":1095,"o":218.315,"t":"2026-10-06T17:15:00Z","v":42159,"vw":218.761021},{"c":219.165,"h":219.335,"l":218.565,"n":1001,"o":218.8325,"t":"2026-10-06T17:30:00Z","v":35675,"vw":218.964564},{"c":218.76,"h":219.28,"l":218.28,"n":1083,"o":219.165,"t":"2026-10-06T17:45:00Z","v":44839,"vw":218.688853},{"c":218.65,"h":219,"l":218.37,"n":1256,"o":218.755,"t":"2026-10-06T18:00:00Z","v":48954,"vw":218.715115},{"c":218.925,"h":219.1794,"l":218.36,"n":1178,"o":218.36,"t":"2026-10-06T18:15:00Z","v":40623,"vw":218.928767},{"c":218.4799,"h":218.8,"l":217.96,"n":1421,"o":218.8,"t":"2026-10-06T18:30:00Z","v":49164,"vw":218.295502},{"c":218,"h":218.59,"l":217.0114,"n":1752,"o":218.37,"t":"2026-10-06T18:45:00Z","v":75282,"vw":218.116601},{"c":218.525,"h":218.84,"l":217.62,"n":1424,"o":217.865,"t":"2026-10-06T19:00:00Z","v":70339,"vw":218.447435},{"c":218.37,"h":218.89,"l":218.07,"n":1913,"o":218.41,"t":"2026-10-06T19:15:00Z","v":79759,"vw":218.456147},{"c":217.935,"h":218.72,"l":217.865,"n":2466,"o":218.37,"t":"2026-10-06T19:30:00Z","v":95901,"vw":218.28793},{"c":218.72,"h":219.07,"l":217.65,"n":5672,"o":217.935,"t":"2026-10-06T19:45:00Z","v":235244,"vw":218.500738},{"c":219.17,"h":219.23,"l":218.67,"n":98,"o":218.67,"t":"2026-10-06T20:00:00Z","v":304604,"vw":218.670558},{"c":218.67,"h":219.5,"l":218.67,"n":10,"o":219.5,"t":"2026-10-06T20:15:00Z","v":70777,"vw":218.673607},{"c":220,"h":220,"l":219.703,"n":5,"o":219.703,"t":"2026-10-06T20:30:00Z","v":221,"vw":219.8515},{"c":219.14,"h":219.14,"l":219.14,"n":2,"o":219.14,"t":"2026-10-06T21:00:00Z","v":101,"vw":219.14},{"c":219.5,"h":219.5,"l":219.2,"n":7,"o":219.23,"t":"2026-10-06T21:15:00Z","v":400,"vw":219.287301},{"c":218.0632,"h":218.0632,"l":218.0632,"n":1,"o":218.0632,"t":"2026-10-06T21:30:00Z","v":100,"vw":218.0632},{"c":219.6296,"h":219.6296,"l":219.6296,"n":1,"o":219.6296,"t":"2026-10-06T22:15:00Z","v":100,"vw":219.6296},{"c":219,"h":219,"l":219,"n":1,"o":219,"t":"2026-10-06T23:30:00Z","v":114,"vw":219},{"c":218.5,"h":218.5,"l":218.5,"n":6,"o":218.5,"t":"2026-10-07T08:15:00Z","v":115,"vw":218.5},{"c":218,"h":218,"l":218,"n":1,"o":218,"t":"2026-10-07T09:15:00Z","v":130,"vw":218},{"c":217.67,"h":217.67,"l":217.67,"n":1,"o":217.67,"t":"2026-10-07T09:45:00Z","v":137,"vw":217.67},{"c":217.5,"h":217.5,"l":217.5,"n":1,"o":217.5,"t":"2026-10-07T10:15:00Z","v":245,"vw":217.5},{"c":218,"h":218,"l":218,"n":5,"o":218,"t":"2026-10-07T10:45:00Z","v":210,"vw":218},{"c":217.6041,"h":217.6041,"l":217.56,"n":17,"o":217.56,"t":"2026-10-07T11:00:00Z","v":511,"vw":217.585284},{"c":217.5,"h":217.5,"l":217.2371,"n":6,"o":217.2371,"t":"2026-10-07T11:15:00Z","v":215,"vw":217.36855},{"c":217.8,"h":217.8,"l":217.01,"n":13,"o":217.01,"t":"2026-10-07T11:30:00Z","v":1162,"vw":217.19552},{"c":217.01,"h":217.01,"l":217.01,"n":1,"o":217.01,"t":"2026-10-07T11:45:00Z","v":110,"vw":217.01},{"c":219,"h":219,"l":218,"n":23,"o":218,"t":"2026-10-07T12:00:00Z","v":3662,"vw":218.926278},{"c":219,"h":219.5757,"l":219,"n":6,"o":219.5757,"t":"2026-10-07T12:15:00Z","v":292,"vw":219.28785},{"c":218.75,"h":218.8,"l":218.5,"n":26,"o":218.8,"t":"2026-10-07T12:30:00Z","v":2667,"vw":218.539778},{"c":220,"h":220,"l":218.93,"n":14,"o":218.93,"t":"2026-10-07T12:45:00Z","v":1444,"vw":219.430769},{"c":219,"h":220,"l":218.01,"n":21,"o":220,"t":"2026-10-07T13:00:00Z","v":1862,"vw":219.645967},{"c":218.1509,"h":218.75,"l":218.1509,"n":5,"o":218.75,"t":"2026-10-07T13:15:00Z","v":769,"vw":218.313635},{"c":217,"h":218.545,"l":215.12,"n":2406,"o":218.5,"t":"2026-10-07T13:30:00Z","v":160152,"vw":217.291683},{"c":216.25,"h":217.02,"l":215.38,"n":2123,"o":217.01,"t":"2026-10-07T13:45:00Z","v":96849,"vw":216.252262},{"c":217.1,"h":217.1,"l":215.2,"n":1986,"o":216.405,"t":"2026-10-07T14:00:00Z","v":64202,"vw":216.417467},{"c":217.705,"h":218.94,"l":216.95,"n":1949,"o":217.14,"t":"2026-10-07T14:15:00Z","v":65541,"vw":218.135767},{"c":217.29,"h":217.7,"l":216.19,"n":1695,"o":217.625,"t":"2026-10-07T14:30:00Z","v":41552,"vw":216.803753},{"c":216.005,"h":216.99,"l":215.755,"n":1739,"o":216.99,"t":"2026-10-07T14:45:00Z","v":46047,"vw":216.498308},{"c":217.79,"h":217.815,"l":215.75,"n":1744,"o":216.016,"t":"2026-10-07T15:00:00Z","v":64144,"vw":216.496376},{"c":218.11,"h":218.515,"l":217.46,"n":1708,"o":218,"t":"2026-10-07T15:15:00Z","v":45477,"vw":218.109747},{"c":218.76,"h":218.81,"l":217.565,"n":1521,"o":218.05,"t":"2026-10-07T15:30:00Z","v":36755,"vw":218.046353},{"c":217.49,"h":218.87,"l":217.465,"n":1381,"o":218.725,"t":"2026-10-07T15:45:00Z","v":42332,"vw":218.154883},{"c":218.42,"h":218.66,"l":217.37,"n":1605,"o":217.495,"t":"2026-10-07T16:00:00Z","v":50527,"vw":218.132079},{"c":217.65,"h":218.57,"l":217.64,"n":1217,"o":218.55,"t":"2026-10-07T16:15:00Z","v":36848,"vw":218.004013},{"c":217.69,"h":217.89,"l":217.49,"n":1234,"o":217.72,"t":"2026-10-07T16:30:00Z","v":35503,"vw":217.710182},{"c":217.795,"h":218.25,"l":217.41,"n":1382,"o":217.76,"t":"2026-10-07T16:45:00Z","v":38686,"vw":217.82037},{"c":218.045,"h":218.34,"l":217.51,"n":970,"o":217.67,"t":"2026-10-07T17:00:00Z","v":29588,"vw":217.951525},{"c":217.1575,"h":218.13,"l":216.885,"n":1395,"o":218.13,"t":"2026-10-07T17:15:00Z","v":56243,"vw":217.549695},{"c":217.17,"h":217.42,"l":216.85,"n":1413,"o":217.175,"t":"2026-10-07T17:30:00Z","v":56040,"vw":217.135755},{"c":217.48,"h":217.685,"l":217.2285,"n":1410,"o":217.23,"t":"2026-10-07T17:45:00Z","v":60622,"vw":217.518649},{"c":217.47,"h":217.72,"l":217.3,"n":1536,"o":217.62,"t":"2026-10-07T18:00:00Z","v":125838,"vw":217.52219},{"c":217.83,"h":217.96,"l":217.5,"n":1461,"o":217.53,"t":"2026-10-07T18:15:00Z","v":88958,"vw":217.748087},{"c":218.37,"h":218.38,"l":217.3,"n":1372,"o":217.835,"t":"2026-10-07T18:30:00Z","v":53542,"vw":217.708448},{"c":217.59,"h":218.29,"l":217.42,"n":1036,"o":218.28,"t":"2026-10-07T18:45:00Z","v":42818,"vw":217.770012},{"c":218.17,"h":219.24,"l":217.58,"n":2242,"o":217.58,"t":"2026-10-07T19:00:00Z","v":111026,"vw":218.650016},{"c":217.65,"h":218.24,"l":217.52,"n":1510,"o":218.235,"t":"2026-10-07T19:15:00Z","v":52388,"vw":217.808571},{"c":217.82,"h":218.02,"l":216.88,"n":2240,"o":217.7,"t":"2026-10-07T19:30:00Z","v":91565,"vw":217.561555},{"c":217.89,"h":218.55,"l":217.08,"n":5339,"o":217.64,"t":"2026-10-07T19:45:00Z","v":254428,"vw":218.007253},{"c":218,"h":218,"l":216.91,"n":134,"o":218,"t":"2026-10-07T20:00:00Z","v":392488,"vw":217.999442},{"c":216.72,"h":217.74,"l":216.72,"n":41,"o":217.74,"t":"2026-10-07T20:30:00Z","v":739,"vw":217.23},{"c":217.88,"h":217.88,"l":217.88,"n":7,"o":217.88,"t":"2026-10-07T21:15:00Z","v":461,"vw":217.88},{"c":218,"h":218,"l":218,"n":7,"o":218,"t":"2026-10-07T22:00:00Z","v":282,"vw":218},{"c":219,"h":219,"l":219,"n":2,"o":219,"t":"2026-10-07T22:30:00Z","v":105,"vw":219},{"c":218.5,"h":218.5,"l":218.46,"n":14,"o":218.46,"t":"2026-10-07T22:45:00Z","v":600,"vw":218.488235},{"c":218.6,"h":218.6,"l":218,"n":10,"o":218.5,"t":"2026-10-07T23:15:00Z","v":1497,"vw":218.394928},{"c":218.01,"h":218.16,"l":217.28,"n":51,"o":217.28,"t":"2026-10-08T08:00:00Z","v":2127,"vw":217.805223},{"c":217.64,"h":217.64,"l":217.64,"n":2,"o":217.64,"t":"2026-10-08T09:15:00Z","v":101,"vw":217.64},{"c":217.5,"h":217.74,"l":217.5,"n":7,"o":217.74,"t":"2026-10-08T10:15:00Z","v":552,"vw":217.56},{"c":217,"h":217,"l":217,"n":15,"o":217,"t":"2026-10-08T10:30:00Z","v":619,"vw":217},{"c":217.01,"h":217.01,"l":217.01,"n":5,"o":217.01,"t":"2026-10-08T10:45:00Z","v":223,"vw":217.01},{"c":216.14,"h":217.48,"l":216.14,"n":50,"o":217.1265,"t":"2026-10-08T11:00:00Z","v":8775,"vw":217.107514},{"c":216.5,"h":216.5,"l":216.15,"n":3,"o":216.15,"t":"2026-10-08T11:15:00Z","v":1110,"vw":216.181818},{"c":215.8,"h":215.8,"l":215.79,"n":34,"o":215.8,"t":"2026-10-08T11:30:00Z","v":889,"vw":215.797041},{"c":216.3,"h":216.3,"l":216.2073,"n":3,"o":216.2073,"t":"2026-10-08T11:45:00Z","v":501,"vw":216.24438},{"c":216.98,"h":216.98,"l":216.98,"n":1,"o":216.98,"t":"2026-10-08T12:00:00Z","v":400,"vw":216.98},{"c":215.1448,"h":216.5,"l":215.1448,"n":42,"o":216.5,"t":"2026-10-08T12:15:00Z","v":3669,"vw":216.223811},{"c":215,"h":215.6508,"l":215,"n":9,"o":215.6508,"t":"2026-10-08T12:30:00Z","v":957,"vw":215.535643},{"c":215.5,"h":215.65,"l":215.1397,"n":9,"o":215.65,"t":"2026-10-08T12:45:00Z","v":1237,"vw":215.367608},{"c":216.53,"h":217.2,"l":216.5,"n":24,"o":217,"t":"2026-10-08T13:15:00Z","v":1088,"vw":216.858366},{"c":219.49,"h":220.74,"l":216,"n":2160,"o":216.28,"t":"2026-10-08T13:30:00Z","v":145614,"vw":218.481934},{"c":224.37,"h":225.53,"l":218,"n":3726,"o":219.295,"t":"2026-10-08T13:45:00Z","v":185857,"vw":222.836862},{"c":223.545,"h":224.79,"l":222.89,"n":2729,"o":224.37,"t":"2026-10-08T14:00:00Z","v":148951,"vw":223.771832},{"c":222.2,"h":223.79,"l":222.0597,"n":1782,"o":223.31,"t":"2026-10-08T14:15:00Z","v":79490,"vw":223.019269},{"c":224.0575,"h":224.085,"l":221.64,"n":2402,"o":222.285,"t":"2026-10-08T14:30:00Z","v":78471,"vw":223.035745},{"c":221.78,"h":224.1,"l":221.51,"n":2194,"o":223.96,"t":"2026-10-08T14:45:00Z","v":81569,"vw":222.776971},{"c":220.88,"h":221.83,"l":220.15,"n":1788,"o":221.65,"t":"2026-10-08T15:00:00Z","v":70180,"vw":220.873654},{"c":220.285,"h":221.0599,"l":219.83,"n":1394,"o":220.885,"t":"2026-10-08T15:15:00Z","v":64653,"vw":220.576217},{"c":220.315,"h":220.6799,"l":219.48,"n":1122,"o":220.285,"t":"2026-10-08T15:30:00Z","v":29452,"vw":220.068361},{"c":221.64,"h":221.89,"l":220.11,"n":1210,"o":220.24,"t":"2026-10-08T15:45:00Z","v":42920,"vw":221.338122},{"c":221.01,"h":221.9028,"l":220.79,"n":945,"o":221.47,"t":"2026-10-08T16:00:00Z","v":32668,"vw":221.226625},{"c":222.14,"h":222.14,"l":220.94,"n":1033,"o":221.035,"t":"2026-10-08T16:15:00Z","v":35742,"vw":221.390189},{"c":220.84,"h":222.24,"l":220.4,"n":1119,"o":221.895,"t":"2026-10-08T16:30:00Z","v":39034,"vw":221.407636},{"c":220.34,"h":221.67,"l":219.565,"n":1094,"o":220.975,"t":"2026-10-08T16:45:00Z","v":43808,"vw":220.311808},{"c":221.35,"h":221.35,"l":219.44,"n":1078,"o":219.9801,"t":"2026-10-08T17:00:00Z","v":34560,"vw":220.278553},{"c":219.395,"h":221.6899,"l":218.49,"n":1272,"o":221.5026,"t":"2026-10-08T17:15:00Z","v":55904,"vw":219.612124},{"c":219.8325,"h":221.07,"l":219.388,"n":1150,"o":219.48,"t":"2026-10-08T17:30:00Z","v":71348,"vw":220.153687},{"c":219.845,"h":220.645,"l":219.47,"n":1109,"o":219.755,"t":"2026-10-08T17:45:00Z","v":50401,"vw":220.060107},{"c":220.06,"h":220.48,"l":219.425,"n":1165,"o":220.17,"t":"2026-10-08T18:00:00Z","v":57704,"vw":219.909645},{"c":221.07,"h":221.46,"l":220.049,"n":930,"o":220.049,"t":"2026-10-08T18:15:00Z","v":42903,"vw":220.776638},{"c":218.61,"h":221.07,"l":218.5,"n":1150,"o":221.06,"t":"2026-10-08T18:30:00Z","v":52154,"vw":219.918977},{"c":219.04,"h":219.08,"l":218.44,"n":1181,"o":218.63,"t":"2026-10-08T18:45:00Z","v":48527,"vw":218.774587},{"c":217.28,"h":219.245,"l":216.98,"n":1609,"o":219.06,"t":"2026-10-08T19:00:00Z","v":56081,"vw":218.160595},{"c":218.53,"h":218.82,"l":217,"n":1632,"o":217.08,"t":"2026-10-08T19:15:00Z","v":66636,"vw":218.303805},{"c":218.93,"h":218.95,"l":218.01,"n":1968,"o":218.73,"t":"2026-10-08T19:30:00Z","v":66936,"vw":218.498845},{"c":220.2,"h":220.29,"l":218.61,"n":5870,"o":218.805,"t":"2026-10-08T19:45:00Z","v":257433,"vw":219.853205},{"c":219.11,"h":220.5,"l":219.11,"n":75,"o":220.21,"t":"2026-10-08T20:00:00Z","v":352383,"vw":220.208878},{"c":220.01,"h":220.21,"l":219,"n":39,"o":219.06,"t":"2026-10-08T20:15:00Z","v":116424,"vw":220.206634},{"c":219.96,"h":219.96,"l":219.96,"n":7,"o":219.96,"t":"2026-10-08T20:45:00Z","v":300,"vw":219.96},{"c":218,"h":218,"l":218,"n":1,"o":218,"t":"2026-10-08T21:15:00Z","v":140,"vw":218},{"c":219.79,"h":219.79,"l":219.79,"n":4,"o":219.79,"t":"2026-10-08T21:45:00Z","v":150,"vw":219.79},{"c":220.22,"h":220.22,"l":219.1729,"n":20,"o":220,"t":"2026-10-08T22:00:00Z","v":1392,"vw":219.84858},{"c":220.2199,"h":220.2199,"l":220.2199,"n":1,"o":220.2199,"t":"2026-10-08T22:15:00Z","v":135,"vw":220.2199},{"c":220.22,"h":220.22,"l":220.22,"n":23,"o":220.22,"t":"2026-10-08T22:30:00Z","v":791,"vw":220.22},{"c":220.16,"h":220.16,"l":220.16,"n":3,"o":220.16,"t":"2026-10-08T22:45:00Z","v":113,"vw":220.16},{"c":220,"h":220,"l":219.7,"n":5,"o":219.7,"t":"2026-10-08T23:45:00Z","v":1210,"vw":219.903218},{"c":221.6,"h":221.6,"l":221.34,"n":102,"o":221.5,"t":"2026-10-09T08:00:00Z","v":1692,"vw":221.487805},{"c":222.3,"h":222.3,"l":222.3,"n":1,"o":222.3,"t":"2026-10-09T08:45:00Z","v":100,"vw":222.3},{"c":222.26,"h":222.26,"l":222.26,"n":1,"o":222.26,"t":"2026-10-09T09:45:00Z","v":100,"vw":222.26},{"c":222,"h":222,"l":222,"n":52,"o":222,"t":"2026-10-09T11:00:00Z","v":897,"vw":222},{"c":221.96,"h":222.99,"l":221.96,"n":15,"o":222.99,"t":"2026-10-09T11:15:00Z","v":749,"vw":222.32},{"c":223.1321,"h":223.1321,"l":222.99,"n":17,"o":222.99,"t":"2026-10-09T11:30:00Z","v":1245,"vw":223.011171},{"c":223.17,"h":223.17,"l":223,"n":15,"o":223,"t":"2026-10-09T11:45:00Z","v":1766,"vw":223.127553},{"c":222.95,"h":223.27,"l":222.95,"n":7,"o":223.27,"t":"2026-10-09T12:00:00Z","v":306,"vw":223.11},{"c":222.9584,"h":223.7534,"l":222.75,"n":15,"o":223.5907,"t":"2026-10-09T12:15:00Z","v":2450,"vw":223.479309},{"c":223.01,"h":223.8063,"l":223,"n":31,"o":223.6489,"t":"2026-10-09T12:30:00Z","v":2376,"vw":223.424786},{"c":223.32,"h":223.32,"l":223.32,"n":1,"o":223.32,"t":"2026-10-09T13:00:00Z","v":100,"vw":223.32},{"c":222.5,"h":223.52,"l":222.5,"n":76,"o":223.01,"t":"2026-10-09T13:15:00Z","v":4219,"vw":222.670135},{"c":220.75,"h":223.3886,"l":219.26,"n":1997,"o":222.65,"t":"2026-10-09T13:30:00Z","v":112240,"vw":221.941002},{"c":225.055,"h":225.5,"l":220.27,"n":2592,"o":220.3,"t":"2026-10-09T13:45:00Z","v":127543,"vw":223.704431},{"c":225.31,"h":226.4,"l":223.815,"n":2513,"o":225.4,"t":"2026-10-09T14:00:00Z","v":100146,"vw":225.42386},{"c":224.3096,"h":225.38,"l":223.42,"n":1667,"o":225.1101,"t":"2026-10-09T14:15:00Z","v":70578,"vw":224.365496},{"c":224.31,"h":225.62,"l":224.2,"n":1622,"o":224.36,"t":"2026-10-09T14:30:00Z","v":61741,"vw":224.99406},{"c":224.845,"h":225.17,"l":224.04,"n":1313,"o":224.25,"t":"2026-10-09T14:45:00Z","v":47790,"vw":224.774321},{"c":225.745,"h":226.05,"l":224.735,"n":1833,"o":224.85,"t":"2026-10-09T15:00:00Z","v":95040,"vw":225.461716},{"c":226.69,"h":227.1801,"l":225.55,"n":2343,"o":225.68,"t":"2026-10-09T15:15:00Z","v":107764,"vw":226.319425},{"c":226.91,"h":227.54,"l":226.61,"n":1850,"o":226.655,"t":"2026-10-09T15:30:00Z","v":78054,"vw":227.032178},{"c":226.625,"h":227.115,"l":226,"n":1474,"o":226.835,"t":"2026-10-09T15:45:00Z","v":50255,"vw":226.721685},{"c":227.155,"h":227.2457,"l":226.34,"n":1303,"o":226.64,"t":"2026-10-09T16:00:00Z","v":44060,"vw":226.668728},{"c":228.215,"h":228.41,"l":227.06,"n":2122,"o":227.24,"t":"2026-10-09T16:15:00Z","v":94620,"vw":227.646728},{"c":228.19,"h":228.68,"l":227.5,"n":1449,"o":228.29,"t":"2026-10-09T16:30:00Z","v":66210,"vw":228.176346},{"c":229.19,"h":229.235,"l":228.18,"n":1805,"o":228.23,"t":"2026-10-09T16:45:00Z","v":63118,"vw":228.715152},{"c":229.5,"h":229.66,"l":228.69,"n":1723,"o":229.25,"t":"2026-10-09T17:00:00Z","v":67223,"vw":229.264756},{"c":229.4548,"h":229.6,"l":228.85,"n":1367,"o":229.505,"t":"2026-10-09T17:15:00Z","v":37550,"vw":229.293107},{"c":229.44,"h":229.57,"l":228.93,"n":1401,"o":229.57,"t":"2026-10-09T17:30:00Z","v":42361,"vw":229.145586},{"c":229.25,"h":229.75,"l":229.195,"n":1062,"o":229.5,"t":"2026-10-09T17:45:00Z","v":30717,"vw":229.464492},{"c":228.865,"h":229.35,"l":228.78,"n":1192,"o":229.29,"t":"2026-10-09T18:00:00Z","v":36001,"vw":229.046697},{"c":228.85,"h":229.2295,"l":228.69,"n":1263,"o":228.845,"t":"2026-10-09T18:15:00Z","v":41897,"vw":228.901995},{"c":229.32,"h":229.3427,"l":228.65,"n":1304,"o":228.66,"t":"2026-10-09T18:30:00Z","v":27784,"vw":228.981728},{"c":229.64,"h":229.82,"l":228.94,"n":1795,"o":229.3595,"t":"2026-10-09T18:45:00Z","v":60094,"vw":229.528982},{"c":230.05,"h":230.55,"l":229.47,"n":2564,"o":229.6,"t":"2026-10-09T19:00:00Z","v":86836,"vw":230.087214},{"c":231.055,"h":231.18,"l":230.0614,"n":2471,"o":230.105,"t":"2026-10-09T19:15:00Z","v":88146,"vw":230.630826},{"c":231.6,"h":231.9999,"l":230.94,"n":3602,"o":231.055,"t":"2026-10-09T19:30:00Z","v":144411,"vw":231.662509},{"c":232.07,"h":232.98,"l":231.59,"n":7642,"o":231.695,"t":"2026-10-09T19:45:00Z","v":392621,"vw":232.207238},{"c":230.2,"h":232.5,"l":230.2,"n":161,"o":232.13,"t":"2026-10-09T20:00:00Z","v":288246,"vw":232.113741},{"c":232,"h":232,"l":232,"n":8,"o":232,"t":"2026-10-09T20:15:00Z","v":232,"vw":232},{"c":230.8001,"h":230.8001,"l":230.8001,"n":4,"o":230.8001,"t":"2026-10-09T20:30:00Z","v":125,"vw":230.8001},{"c":232.13,"h":232.13,"l":232,"n":18,"o":232,"t":"2026-10-09T20:45:00Z","v":955,"vw":232.065},{"c":232.2,"h":232.2,"l":232.2,"n":2,"o":232.2,"t":"2026-10-09T21:00:00Z","v":101,"vw":232.2},{"c":232.14,"h":232.14,"l":232.14,"n":1,"o":232.14,"t":"2026-10-09T21:15:00Z","v":100,"vw":232.14},{"c":231.4619,"h":231.4619,"l":231.4619,"n":2,"o":231.4619,"t":"2026-10-09T21:30:00Z","v":190,"vw":231.4619},{"c":232.13,"h":232.13,"l":232.13,"n":2,"o":232.13,"t":"2026-10-09T21:45:00Z","v":105,"vw":232.13},{"c":232.4652,"h":232.4652,"l":232.4652,"n":2,"o":232.4652,"t":"2026-10-09T22:00:00Z","v":103,"vw":232.4652},{"c":232.5,"h":232.5,"l":232.5,"n":1,"o":232.5,"t":"2026-10-09T22:15:00Z","v":100,"vw":232.5},{"c":231.3076,"h":232.4523,"l":231.3076,"n":11,"o":232,"t":"2026-10-09T22:30:00Z","v":850,"vw":231.703439},{"c":232.45,"h":232.49,"l":232.2,"n":7,"o":232.2,"t":"2026-10-09T23:45:00Z","v":1340,"vw":232.464616},{"c":233.54,"h":233.54,"l":233.54,"n":91,"o":233.54,"t":"2026-10-12T08:00:00Z","v":1096,"vw":233.54},{"c":233.85,"h":233.85,"l":233.85,"n":8,"o":233.85,"t":"2026-10-12T08:15:00Z","v":172,"vw":233.85},{"c":233.49,"h":233.49,"l":233.49,"n":40,"o":233.49,"t":"2026-10-12T09:00:00Z","v":615,"vw":233.49},{"c":233.13,"h":233.13,"l":233.13,"n":6,"o":233.13,"t":"2026-10-12T10:15:00Z","v":220,"vw":233.13},{"c":233.6592,"h":233.6592,"l":232.3,"n":48,"o":233,"t":"2026-10-12T11:00:00Z","v":5727,"vw":233.014914},{"c":233,"h":233,"l":233,"n":3,"o":233,"t":"2026-10-12T11:15:00Z","v":224,"vw":233},{"c":233,"h":233,"l":233,"n":6,"o":233,"t":"2026-10-12T11:30:00Z","v":2070,"vw":233},{"c":232.25,"h":232.25,"l":232.25,"n":7,"o":232.25,"t":"2026-10-12T11:45:00Z","v":742,"vw":232.25},{"c":233.5,"h":233.5,"l":233.3,"n":32,"o":233.3,"t":"2026-10-12T12:45:00Z","v":1258,"vw":233.456236},{"c":233.89,"h":233.89,"l":233.77,"n":50,"o":233.77,"t":"2026-10-12T13:15:00Z","v":1409,"vw":233.799145},{"c":232.91,"h":235,"l":231.9468,"n":2951,"o":235,"t":"2026-10-12T13:30:00Z","v":143452,"vw":233.525444},{"c":232.28,"h":233.3,"l":231.23,"n":2534,"o":232.87,"t":"2026-10-12T13:45:00Z","v":118352,"vw":232.444745},{"c":229.025,"h":232.325,"l":228.4,"n":2853,"o":232.32,"t":"2026-10-12T14:00:00Z","v":116513,"vw":230.407667},{"c":230.395,"h":230.73,"l":228.48,"n":2004,"o":229.025,"t":"2026-10-12T14:15:00Z","v":68969,"vw":229.910373},{"c":230.37,"h":231.1218,"l":229.21,"n":1974,"o":230.52,"t":"2026-10-12T14:30:00Z","v":64363,"vw":230.247457},{"c":230.775,"h":231.55,"l":230.285,"n":1673,"o":230.45,"t":"2026-10-12T14:45:00Z","v":62400,"vw":230.978667},{"c":230.39,"h":231.25,"l":230.2072,"n":1721,"o":230.76,"t":"2026-10-12T15:00:00Z","v":58697,"vw":230.689693},{"c":230.26,"h":230.979,"l":230.04,"n":1441,"o":230.8,"t":"2026-10-12T15:15:00Z","v":42368,"vw":230.508498},{"c":231.0546,"h":231.1329,"l":230.17,"n":1460,"o":230.355,"t":"2026-10-12T15:30:00Z","v":39041,"vw":230.588562},{"c":230.82,"h":231.6,"l":230.7201,"n":1392,"o":231,"t":"2026-10-12T15:45:00Z","v":38960,"vw":231.137113},{"c":230.75,"h":231.08,"l":230.4031,"n":1355,"o":230.74,"t":"2026-10-12T16:00:00Z","v":37536,"vw":230.720757},{"c":230.54,"h":231.015,"l":230.185,"n":1205,"o":230.87,"t":"2026-10-12T16:15:00Z","v":28348,"vw":230.68414},{"c":230.26,"h":230.99,"l":229.8459,"n":1752,"o":230.535,"t":"2026-10-12T16:30:00Z","v":73899,"vw":230.393976},{"c":229.5979,"h":230.03,"l":228.75,"n":1679,"o":230.03,"t":"2026-10-12T16:45:00Z","v":74081,"vw":229.185758},{"c":229.325,"h":229.9,"l":229.24,"n":1378,"o":229.71,"t":"2026-10-12T17:00:00Z","v":44853,"vw":229.594273},{"c":229.485,"h":229.91,"l":229.08,"n":1251,"o":229.295,"t":"2026-10-12T17:15:00Z","v":34300,"vw":229.616414},{"c":230.22,"h":230.645,"l":229.01,"n":1995,"o":229.37,"t":"2026-10-12T17:30:00Z","v":163418,"vw":230.042657},{"c":230.035,"h":230.66,"l":229.84,"n":1557,"o":230.22,"t":"2026-10-12T17:45:00Z","v":48526,"vw":230.23649},{"c":230.4,"h":230.715,"l":229.76,"n":1245,"o":230.195,"t":"2026-10-12T18:00:00Z","v":42161,"vw":230.330794},{"c":228.505,"h":230.5,"l":228.505,"n":1743,"o":230.435,"t":"2026-10-12T18:15:00Z","v":65771,"vw":229.225489},{"c":229.34,"h":229.39,"l":228.5101,"n":1349,"o":228.525,"t":"2026-10-12T18:30:00Z","v":36351,"vw":228.932632},{"c":228.24,"h":229.57,"l":228,"n":2177,"o":229.54,"t":"2026-10-12T18:45:00Z","v":81629,"vw":228.830617},{"c":227.34,"h":228.55,"l":227.34,"n":2271,"o":228.325,"t":"2026-10-12T19:00:00Z","v":72509,"vw":228.112062},{"c":226.825,"h":227.46,"l":226.18,"n":3132,"o":227.17,"t":"2026-10-12T19:15:00Z","v":129873,"vw":226.747439},{"c":226.68,"h":227.08,"l":226.2,"n":3667,"o":226.825,"t":"2026-10-12T19:30:00Z","v":182560,"vw":226.643611},{"c":227.1,"h":227.275,"l":226.05,"n":8340,"o":226.69,"t":"2026-10-12T19:45:00Z","v":450766,"vw":226.766187},{"c":227.08,"h":227.49,"l":226.6,"n":112,"o":227.08,"t":"2026-10-12T20:00:00Z","v":458450,"vw":227.078001},{"c":227.37,"h":227.37,"l":227.37,"n":2,"o":227.37,"t":"2026-10-12T21:30:00Z","v":200,"vw":227.37},{"c":227.5,"h":227.5,"l":227.5,"n":4,"o":227.5,"t":"2026-10-12T21:45:00Z","v":401,"vw":227.5},{"c":227,"h":227,"l":227,"n":2,"o":227,"t":"2026-10-12T22:00:00Z","v":394,"vw":227},{"c":227.1,"h":227.1,"l":227.1,"n":7,"o":227.1,"t":"2026-10-12T22:30:00Z","v":300,"vw":227.1},{"c":226.3522,"h":226.3522,"l":226.3522,"n":7,"o":226.3522,"t":"2026-10-12T23:15:00Z","v":299,"vw":226.3522},{"c":226.1,"h":226.9,"l":226.1,"n":10,"o":226.9,"t":"2026-10-12T23:30:00Z","v":337,"vw":226.60453},{"c":227.05,"h":227.05,"l":226.39,"n":112,"o":227,"t":"2026-10-13T08:00:00Z","v":2387,"vw":226.875793},{"c":227.16,"h":227.16,"l":227.16,"n":7,"o":227.16,"t":"2026-10-13T09:15:00Z","v":210,"vw":227.16},{"c":229,"h":229,"l":229,"n":1,"o":229,"t":"2026-10-13T10:00:00Z","v":100,"vw":229},{"c":227.99,"h":227.99,"l":227.99,"n":6,"o":227.99,"t":"2026-10-13T10:15:00Z","v":187,"vw":227.99},{"c":228.07,"h":228.07,"l":228.07,"n":7,"o":228.07,"t":"2026-10-13T10:30:00Z","v":238,"vw":228.07},{"c":226.31,"h":226.31,"l":226.31,"n":7,"o":226.31,"t":"2026-10-13T11:00:00Z","v":776,"vw":226.31},{"c":225.95,"h":225.95,"l":225.8958,"n":8,"o":225.8958,"t":"2026-10-13T11:15:00Z","v":463,"vw":225.934514},{"c":223.68,"h":225.65,"l":223.58,"n":101,"o":225.65,"t":"2026-10-13T11:30:00Z","v":4657,"vw":224.341853},{"c":223.8,"h":223.8,"l":223.28,"n":33,"o":223.3,"t":"2026-10-13T11:45:00Z","v":2110,"vw":223.605883},{"c":223.31,"h":224,"l":223.31,"n":12,"o":224,"t":"2026-10-13T12:00:00Z","v":309,"vw":223.655},{"c":223.5,"h":223.5,"l":223,"n":49,"o":223.4,"t":"2026-10-13T12:15:00Z","v":9725,"vw":223.071095},{"c":223,"h":223.7084,"l":223,"n":4,"o":223.7084,"t":"2026-10-13T12:30:00Z","v":215,"vw":223.3542},{"c":223.71,"h":224.3,"l":223.27,"n":104,"o":223.27,"t":"2026-10-13T12:45:00Z","v":11427,"vw":224.193539},{"c":224.7346,"h":224.7346,"l":224,"n":2,"o":224,"t":"2026-10-13T13:00:00Z","v":223,"vw":224.405183},{"c":223.54,"h":225,"l":223.54,"n":31,"o":224.99,"t":"2026-10-13T13:15:00Z","v":1479,"vw":224.840044},{"c":233.6,"h":233.75,"l":223,"n":4974,"o":223.5,"t":"2026-10-13T13:30:00Z","v":225111,"vw":229.768335},{"c":233.21,"h":233.22,"l":230.34,"n":3318,"o":233.025,"t":"2026-10-13T13:45:00Z","v":154125,"vw":232.080366},{"c":232.19,"h":233.25,"l":231,"n":2505,"o":233,"t":"2026-10-13T14:00:00Z","v":97040,"vw":232.266629},{"c":230.6,"h":232.425,"l":230.3868,"n":2251,"o":232.15,"t":"2026-10-13T14:15:00Z","v":89056,"vw":231.299071},{"c":228.87,"h":230.8,"l":228.72,"n":2043,"o":230.62,"t":"2026-10-13T14:30:00Z","v":71935,"vw":229.72341},{"c":227.73,"h":229.09,"l":227.1805,"n":1721,"o":228.95,"t":"2026-10-13T14:45:00Z","v":58517,"vw":228.033976},{"c":228.66,"h":228.8475,"l":227.39,"n":1613,"o":227.68,"t":"2026-10-13T15:00:00Z","v":58979,"vw":228.396609},{"c":229.1,"h":229.67,"l":228.69,"n":2291,"o":228.69,"t":"2026-10-13T15:15:00Z","v":97426,"vw":229.136722},{"c":228.77,"h":229.28,"l":228.3499,"n":1773,"o":229.05,"t":"2026-10-13T15:30:00Z","v":57681,"vw":228.71772},{"c":229.575,"h":229.58,"l":228.35,"n":1160,"o":228.61,"t":"2026-10-13T15:45:00Z","v":33400,"vw":228.961596},{"c":230.8,"h":230.94,"l":229.5,"n":1448,"o":229.6698,"t":"2026-10-13T16:00:00Z","v":52069,"vw":230.256445},{"c":230.24,"h":230.97,"l":229.98,"n":1490,"o":230.91,"t":"2026-10-13T16:15:00Z","v":48216,"vw":230.35437},{"c":228.23,"h":230.41,"l":227.9,"n":1538,"o":230.24,"t":"2026-10-13T16:30:00Z","v":55528,"vw":228.881644},{"c":228.218,"h":228.57,"l":228.075,"n":1116,"o":228.24,"t":"2026-10-13T16:45:00Z","v":29361,"vw":228.329012},{"c":229.15,"h":229.15,"l":227.81,"n":1377,"o":228.13,"t":"2026-10-13T17:00:00Z","v":56347,"vw":228.383423},{"c":228.1575,"h":229.18,"l":228.1575,"n":1340,"o":229.18,"t":"2026-10-13T17:15:00Z","v":52046,"vw":228.50545},{"c":227.325,"h":228.265,"l":226.125,"n":1890,"o":228.14,"t":"2026-10-13T17:30:00Z","v":67698,"vw":227.236598},{"c":227.89,"h":227.96,"l":227.19,"n":1232,"o":227.34,"t":"2026-10-13T17:45:00Z","v":29120,"vw":227.545031},{"c":227.45,"h":228.12,"l":227.34,"n":1362,"o":227.79,"t":"2026-10-13T18:00:00Z","v":32580,"vw":227.696819},{"c":226.46,"h":227.5,"l":226.36,"n":1270,"o":227.5,"t":"2026-10-13T18:15:00Z","v":33722,"vw":227.107167},{"c":227,"h":227.02,"l":226.15,"n":1269,"o":226.35,"t":"2026-10-13T18:30:00Z","v":35351,"vw":226.645096},{"c":227.8,"h":228.2,"l":226.71,"n":1685,"o":226.94,"t":"2026-10-13T18:45:00Z","v":57035,"vw":227.508933},{"c":227.49,"h":227.8,"l":227.34,"n":1679,"o":227.8,"t":"2026-10-13T19:00:00Z","v":55453,"vw":227.573602},{"c":226.745,"h":227.595,"l":226.28,"n":2042,"o":227.51,"t":"2026-10-13T19:15:00Z","v":76507,"vw":226.790106},{"c":227.34,"h":227.83,"l":226.57,"n":2603,"o":226.78,"t":"2026-10-13T19:30:00Z","v":114708,"vw":227.366117},{"c":226.59,"h":227.44,"l":226.21,"n":6473,"o":227.34,"t":"2026-10-13T19:45:00Z","v":296870,"vw":226.817768},{"c":228.103,"h":228.103,"l":226.53,"n":87,"o":226.53,"t":"2026-10-13T20:00:00Z","v":238054,"vw":226.549424},{"c":227.11,"h":231.8616,"l":227.11,"n":19,"o":231.8616,"t":"2026-10-13T20:15:00Z","v":313,"vw":229.4858},{"c":226.86,"h":226.86,"l":226.86,"n":3,"o":226.86,"t":"2026-10-13T20:45:00Z","v":134,"vw":226.86},{"c":226.89,"h":226.89,"l":226.89,"n":32,"o":226.89,"t":"2026-10-13T21:00:00Z","v":508,"vw":226.89},{"c":226.8,"h":226.8,"l":226.8,"n":5,"o":226.8,"t":"2026-10-13T21:30:00Z","v":246,"vw":226.8},{"c":227.4374,"h":227.4374,"l":226.56,"n":12,"o":226.56,"t":"2026-10-13T21:45:00Z","v":1140,"vw":226.639764},{"c":226.2325,"h":226.2325,"l":226.2325,"n":3,"o":226.2325,"t":"2026-10-13T22:00:00Z","v":102,"vw":226.2325},{"c":226.7,"h":226.7,"l":226.7,"n":1,"o":226.7,"t":"2026-10-13T22:45:00Z","v":600,"vw":226.7},{"c":227,"h":227,"l":227,"n":119,"o":227,"t":"2026-10-13T23:15:00Z","v":2752,"vw":227},{"c":227.5,"h":227.5,"l":227,"n":62,"o":227,"t":"2026-10-13T23:30:00Z","v":607,"vw":227.332226},{"c":226.97,"h":227.54,"l":226.97,"n":64,"o":227.54,"t":"2026-10-14T08:00:00Z","v":1446,"vw":227.09896},{"c":229.18,"h":229.18,"l":229.18,"n":1,"o":229.18,"t":"2026-10-14T09:30:00Z","v":256,"vw":229.18},{"c":227,"h":227,"l":227,"n":8,"o":227,"t":"2026-10-14T10:00:00Z","v":174,"vw":227},{"c":226,"h":226,"l":226,"n":3,"o":226,"t":"2026-10-14T11:00:00Z","v":126,"vw":226},{"c":225.2036,"h":225.2036,"l":225.2036,"n":1,"o":225.2036,"t":"2026-10-14T11:15:00Z","v":180,"vw":225.2036},{"c":222.853,"h":225.76,"l":222.6875,"n":115,"o":225.05,"t":"2026-10-14T11:30:00Z","v":2630,"vw":224.207895},{"c":222.66,"h":222.66,"l":222.58,"n":22,"o":222.58,"t":"2026-10-14T11:45:00Z","v":2626,"vw":222.58352},{"c":224.12,"h":224.12,"l":223.46,"n":20,"o":223.46,"t":"2026-10-14T12:00:00Z","v":850,"vw":223.753275},{"c":221,"h":223.57,"l":219,"n":199,"o":223.51,"t":"2026-10-14T12:30:00Z","v":18611,"vw":221.82031},{"c":222,"h":224.9181,"l":221,"n":60,"o":221.75,"t":"2026-10-14T12:45:00Z","v":3534,"vw":222.057074},{"c":221.02,"h":221.83,"l":220.5101,"n":30,"o":221.71,"t":"2026-10-14T13:00:00Z","v":1808,"vw":221.341008},{"c":221.38,"h":222.51,"l":220.24,"n":73,"o":221.5,"t":"2026-10-14T13:15:00Z","v":2849,"vw":220.796285},{"c":226.97,"h":227.56,"l":220,"n":3561,"o":221.3,"t":"2026-10-14T13:30:00Z","v":186276,"vw":222.460098},{"c":225.045,"h":228,"l":225.045,"n":2334,"o":227.39,"t":"2026-10-14T13:45:00Z","v":119563,"vw":226.152737},{"c":222.36,"h":225.8,"l":221.25,"n":4052,"o":225.12,"t":"2026-10-14T14:00:00Z","v":213272,"vw":222.703322},{"c":222.36,"h":223.95,"l":222.21,"n":3931,"o":222.35,"t":"2026-10-14T14:15:00Z","v":172979,"vw":222.864982},{"c":221.21,"h":223.22,"l":220.82,"n":2420,"o":222.31,"t":"2026-10-14T14:30:00Z","v":84565,"vw":222.026912},{"c":221.53,"h":221.82,"l":220.25,"n":2747,"o":221.21,"t":"2026-10-14T14:45:00Z","v":130467,"vw":220.980681},{"c":215.04,"h":221.32,"l":215,"n":7635,"o":221.32,"t":"2026-10-14T15:00:00Z","v":375170,"vw":217.186602},{"c":214.52,"h":217.2,"l":213.74,"n":6110,"o":215.07,"t":"2026-10-14T15:15:00Z","v":328993,"vw":215.431745},{"c":213.02,"h":214.8,"l":211.78,"n":4825,"o":214.575,"t":"2026-10-14T15:30:00Z","v":244312,"vw":213.292177},{"c":214.665,"h":214.9672,"l":212.29,"n":3521,"o":213.185,"t":"2026-10-14T15:45:00Z","v":194415,"vw":213.49054},{"c":214.58,"h":215.88,"l":213.79,"n":2681,"o":214.705,"t":"2026-10-14T16:00:00Z","v":193743,"vw":214.844268},{"c":215.45,"h":215.81,"l":214.17,"n":2262,"o":214.58,"t":"2026-10-14T16:15:00Z","v":131122,"vw":215.000088},{"c":216.66,"h":217.005,"l":215.3,"n":1668,"o":215.37,"t":"2026-10-14T16:30:00Z","v":63571,"vw":216.114125},{"c":215.605,"h":216.67,"l":215.03,"n":1628,"o":216.53,"t":"2026-10-14T16:45:00Z","v":65623,"vw":215.735369},{"c":214.71,"h":215.81,"l":214.71,"n":1672,"o":215.525,"t":"2026-10-14T17:00:00Z","v":79578,"vw":215.257844},{"c":214.49,"h":215.25,"l":214.1,"n":2412,"o":214.76,"t":"2026-10-14T17:15:00Z","v":116813,"vw":214.435427},{"c":214.77,"h":215.32,"l":214.29,"n":1752,"o":214.41,"t":"2026-10-14T17:30:00Z","v":69816,"vw":214.908468},{"c":214.215,"h":214.9,"l":214.05,"n":1671,"o":214.54,"t":"2026-10-14T17:45:00Z","v":65106,"vw":214.400817},{"c":214.22,"h":214.77,"l":213.73,"n":2040,"o":214.33,"t":"2026-10-14T18:00:00Z","v":85552,"vw":214.159969},{"c":213.48,"h":214.59,"l":213,"n":2602,"o":214.16,"t":"2026-10-14T18:15:00Z","v":106132,"vw":213.873891},{"c":213.01,"h":213.85,"l":213,"n":2210,"o":213.56,"t":"2026-10-14T18:30:00Z","v":87639,"vw":213.487947},{"c":212.46,"h":213.62,"l":212.46,"n":2285,"o":213,"t":"2026-10-14T18:45:00Z","v":95605,"vw":213.176712},{"c":213.465,"h":213.76,"l":211.85,"n":2787,"o":212.41,"t":"2026-10-14T19:00:00Z","v":117519,"vw":212.808704},{"c":214.31,"h":214.72,"l":213.15,"n":2977,"o":213.36,"t":"2026-10-14T19:15:00Z","v":141363,"vw":213.658169},{"c":214.125,"h":214.57,"l":213.93,"n":2941,"o":214.14,"t":"2026-10-14T19:30:00Z","v":124292,"vw":214.219242},{"c":211.85,"h":214.17,"l":211.74,"n":9761,"o":214.03,"t":"2026-10-14T19:45:00Z","v":445175,"vw":212.418871},{"c":211.37,"h":212.33,"l":211,"n":300,"o":211.915,"t":"2026-10-14T20:00:00Z","v":516895,"vw":211.914709},{"c":211.6803,"h":211.915,"l":210.2,"n":53,"o":211.915,"t":"2026-10-14T20:15:00Z","v":32418,"vw":211.906395},{"c":211.5,"h":211.5,"l":211.43,"n":7,"o":211.43,"t":"2026-10-14T20:30:00Z","v":305,"vw":211.465},{"c":210.85,"h":210.88,"l":210.85,"n":7,"o":210.88,"t":"2026-10-14T20:45:00Z","v":703,"vw":210.86875},{"c":211.09,"h":211.09,"l":210.7797,"n":11,"o":210.7797,"t":"2026-10-14T21:00:00Z","v":853,"vw":211.011711},{"c":211.3,"h":211.3,"l":211.3,"n":4,"o":211.3,"t":"2026-10-14T21:15:00Z","v":134,"vw":211.3},{"c":211,"h":211,"l":210.78,"n":25,"o":210.94,"t":"2026-10-14T21:45:00Z","v":819,"vw":210.911004},{"c":210.5,"h":211,"l":210.5,"n":15,"o":211,"t":"2026-10-14T22:00:00Z","v":1092,"vw":210.589293},{"c":209.5,"h":210.4,"l":209.22,"n":98,"o":210.4,"t":"2026-10-14T22:15:00Z","v":3391,"vw":209.635511},{"c":209,"h":210,"l":209,"n":114,"o":209.93,"t":"2026-10-14T22:30:00Z","v":4336,"vw":209.33036},{"c":208.5128,"h":209.9879,"l":208.5128,"n":14,"o":209.9879,"t":"2026-10-14T22:45:00Z","v":1238,"vw":208.865099},{"c":209,"h":209.97,"l":208.37,"n":57,"o":208.37,"t":"2026-10-14T23:00:00Z","v":2220,"vw":208.968739},{"c":208.03,"h":208.14,"l":208.03,"n":4,"o":208.14,"t":"2026-10-14T23:15:00Z","v":300,"vw":208.085},{"c":207.98,"h":208.11,"l":207.98,"n":15,"o":208.11,"t":"2026-10-14T23:30:00Z","v":667,"vw":208.016729},{"c":208.6,"h":208.6,"l":207.465,"n":8,"o":207.465,"t":"2026-10-14T23:45:00Z","v":412,"vw":208.146},{"c":206.12,"h":209.2,"l":206.07,"n":177,"o":207.5,"t":"2026-10-15T08:00:00Z","v":4101,"vw":207.749831},{"c":204.93,"h":205.71,"l":200.03,"n":195,"o":205.71,"t":"2026-10-15T08:15:00Z","v":5771,"vw":203.51318},{"c":207.95,"h":207.95,"l":207.95,"n":7,"o":207.95,"t":"2026-10-15T09:00:00Z","v":160,"vw":207.95},{"c":207,"h":207,"l":206.75,"n":4,"o":206.75,"t":"2026-10-15T09:15:00Z","v":224,"vw":206.877451},{"c":206,"h":206,"l":205.04,"n":10,"o":205.04,"t":"2026-10-15T10:00:00Z","v":618,"vw":205.318261},{"c":205.13,"h":205.13,"l":205.13,"n":5,"o":205.13,"t":"2026-10-15T10:15:00Z","v":203,"vw":205.13},{"c":205,"h":205,"l":205,"n":3,"o":205,"t":"2026-10-15T10:30:00Z","v":187,"vw":205},{"c":205.47,"h":205.99,"l":205.47,"n":36,"o":205.99,"t":"2026-10-15T10:45:00Z","v":833,"vw":205.73},{"c":204.7,"h":205.92,"l":204.6,"n":78,"o":205.92,"t":"2026-10-15T11:00:00Z","v":2544,"vw":204.922887},{"c":205.2,"h":205.74,"l":205.2,"n":11,"o":205.5,"t":"2026-10-15T11:15:00Z","v":1146,"vw":205.587432},{"c":205.02,"h":206.01,"l":205,"n":37,"o":205.5,"t":"2026-10-15T11:30:00Z","v":1257,"vw":205.666335},{"c":205,"h":206.33,"l":205,"n":31,"o":206.33,"t":"2026-10-15T11:45:00Z","v":3058,"vw":205.882627},{"c":204.6,"h":205.106,"l":204.5664,"n":23,"o":205.106,"t":"2026-10-15T12:00:00Z","v":1870,"vw":204.898675},{"c":204.5,"h":205.2582,"l":204.5,"n":16,"o":205.2582,"t":"2026-10-15T12:15:00Z","v":1002,"vw":204.75448},{"c":203.29,"h":204.96,"l":203.01,"n":138,"o":204.16,"t":"2026-10-15T12:30:00Z","v":6019,"vw":203.711873},{"c":202,"h":203.68,"l":202,"n":91,"o":203.01,"t":"2026-10-15T12:45:00Z","v":5142,"vw":202.892288},{"c":203,"h":203.28,"l":202,"n":104,"o":203.03,"t":"2026-10-15T13:00:00Z","v":3024,"vw":202.618293},{"c":204.999,"h":205,"l":201.01,"n":270,"o":202.2712,"t":"2026-10-15T13:15:00Z","v":6405,"vw":202.59956},{"c":209.42,"h":210.3499,"l":202.97,"n":6206,"o":204.135,"t":"2026-10-15T13:30:00Z","v":355482,"vw":206.686949},{"c":206.61,"h":209.93,"l":204.765,"n":3824,"o":209.04,"t":"2026-10-15T13:45:00Z","v":189778,"vw":206.817538},{"c":207.57,"h":208.89,"l":205.53,"n":3081,"o":206.44,"t":"2026-10-15T14:00:00Z","v":165217,"vw":207.370857},{"c":207.36,"h":208.33,"l":205.14,"n":2503,"o":207.636922,"t":"2026-10-15T14:15:00Z","v":110596,"vw":206.937838},{"c":206.015,"h":207.24,"l":204.78,"n":2996,"o":207.24,"t":"2026-10-15T14:30:00Z","v":145719,"vw":206.041979},{"c":206.3,"h":207.19,"l":205.02,"n":2678,"o":206.48,"t":"2026-10-15T14:45:00Z","v":109630,"vw":206.050611},{"c":207.5,"h":207.7,"l":206.09,"n":2545,"o":206.25,"t":"2026-10-15T15:00:00Z","v":128241,"vw":206.929989},{"c":207.465,"h":208.33,"l":207.35,"n":2441,"o":207.52,"t":"2026-10-15T15:15:00Z","v":135503,"vw":207.870126},{"c":207.42,"h":207.74,"l":206.9075,"n":1862,"o":207.38,"t":"2026-10-15T15:30:00Z","v":78341,"vw":207.374761},{"c":208.13,"h":208.13,"l":206.67,"n":1981,"o":207.37,"t":"2026-10-15T15:45:00Z","v":76805,"vw":207.499074},{"c":208.1651,"h":208.71,"l":207.79,"n":1946,"o":208.02,"t":"2026-10-15T16:00:00Z","v":84713,"vw":208.198478},{"c":207.69,"h":208.3,"l":207.51,"n":1683,"o":208.05,"t":"2026-10-15T16:15:00Z","v":57393,"vw":207.971803},{"c":209.74,"h":209.75,"l":207.79,"n":1564,"o":207.89,"t":"2026-10-15T16:30:00Z","v":56231,"vw":209.09714},{"c":209.67,"h":209.96,"l":208.94,"n":1926,"o":209.79,"t":"2026-10-15T16:45:00Z","v":72455,"vw":209.248198},{"c":208.04,"h":210.0882,"l":207.52,"n":1955,"o":209.5,"t":"2026-10-15T17:00:00Z","v":77311,"vw":209.139856},{"c":207.96,"h":208.535,"l":207.36,"n":1392,"o":208.2,"t":"2026-10-15T17:15:00Z","v":58866,"vw":207.925009},{"c":208.07,"h":208.75,"l":207.76,"n":1525,"o":207.88,"t":"2026-10-15T17:30:00Z","v":55029,"vw":208.307597},{"c":208.17,"h":208.54,"l":208.08,"n":1141,"o":208.19,"t":"2026-10-15T17:45:00Z","v":38167,"vw":208.30517},{"c":208.41,"h":208.8,"l":207.83,"n":1569,"o":208.195,"t":"2026-10-15T18:00:00Z","v":60986,"vw":208.252589},{"c":207.97,"h":208.59,"l":207.55,"n":1307,"o":208.44,"t":"2026-10-15T18:15:00Z","v":42206,"vw":207.97685},{"c":207.585,"h":208.23,"l":207.09,"n":1649,"o":208.23,"t":"2026-10-15T18:30:00Z","v":58251,"vw":207.624176},{"c":208.08,"h":208.27,"l":207.46,"n":1863,"o":207.58,"t":"2026-10-15T18:45:00Z","v":63379,"vw":207.951024},{"c":208.275,"h":208.74,"l":207.98,"n":2025,"o":208.07,"t":"2026-10-15T19:00:00Z","v":72853,"vw":208.381629},{"c":208.97,"h":209.515,"l":207.86,"n":2569,"o":208.25,"t":"2026-10-15T19:15:00Z","v":135623,"vw":208.728676},{"c":208.45,"h":209.1592,"l":207.81,"n":2919,"o":208.965,"t":"2026-10-15T19:30:00Z","v":127233,"vw":208.303061},{"c":208.41,"h":209.22,"l":207.69,"n":8039,"o":208.3,"t":"2026-10-15T19:45:00Z","v":468416,"vw":208.416434},{"c":210,"h":210,"l":208.41,"n":126,"o":208.41,"t":"2026-10-15T20:00:00Z","v":429852,"vw":208.52025},{"c":208.65,"h":209.4,"l":208.1948,"n":12,"o":209.4,"t":"2026-10-15T20:45:00Z","v":991,"vw":208.933709},{"c":208,"h":208,"l":208,"n":5,"o":208,"t":"2026-10-15T21:00:00Z","v":236,"vw":208},{"c":212.16,"h":212.16,"l":212.16,"n":1,"o":212.16,"t":"2026-10-15T22:15:00Z","v":750,"vw":212.16},{"c":210.02,"h":210.06,"l":210.02,"n":10,"o":210.06,"t":"2026-10-15T22:30:00Z","v":324,"vw":210.036667},{"c":211,"h":211,"l":211,"n":3,"o":211,"t":"2026-10-15T23:00:00Z","v":167,"vw":211},{"c":208.88,"h":209.61,"l":208.88,"n":29,"o":209.61,"t":"2026-10-15T23:15:00Z","v":913,"vw":209.078333},{"c":210,"h":210,"l":210,"n":18,"o":210,"t":"2026-10-16T08:00:00Z","v":503,"vw":210},{"c":211.8,"h":212,"l":211.8,"n":32,"o":212,"t":"2026-10-16T09:30:00Z","v":700,"vw":211.933333},{"c":211.41,"h":211.41,"l":210.99,"n":25,"o":210.99,"t":"2026-10-16T10:00:00Z","v":1948,"vw":211.04303},{"c":211.16,"h":211.16,"l":211.16,"n":1,"o":211.16,"t":"2026-10-16T10:30:00Z","v":120,"vw":211.16},{"c":210.7635,"h":210.7635,"l":210.7635,"n":7,"o":210.7635,"t":"2026-10-16T11:00:00Z","v":384,"vw":210.7635},{"c":211.22,"h":211.41,"l":211,"n":16,"o":211,"t":"2026-10-16T11:15:00Z","v":586,"vw":211.242402},{"c":210.2,"h":210.98,"l":210,"n":32,"o":210.98,"t":"2026-10-16T11:30:00Z","v":1131,"vw":210.378496},{"c":209.88,"h":209.88,"l":209.88,"n":16,"o":209.88,"t":"2026-10-16T11:45:00Z","v":433,"vw":209.88},{"c":211.99,"h":211.99,"l":210.85,"n":19,"o":210.85,"t":"2026-10-16T12:00:00Z","v":706,"vw":211.42},{"c":209.4,"h":212,"l":209.4,"n":15,"o":211,"t":"2026-10-16T12:30:00Z","v":1167,"vw":210.119577},{"c":208.82,"h":210.11,"l":208.82,"n":22,"o":210.11,"t":"2026-10-16T12:45:00Z","v":711,"vw":209.271137},{"c":210.25,"h":210.25,"l":210.25,"n":16,"o":210.25,"t":"2026-10-16T13:15:00Z","v":161,"vw":210.25},{"c":198.98,"h":212,"l":197.69,"n":6161,"o":209.6,"t":"2026-10-16T13:30:00Z","v":347567,"vw":202.409175},{"c":195.605,"h":199.99,"l":195.1,"n":6114,"o":198.63,"t":"2026-10-16T13:45:00Z","v":329500,"vw":197.54552},{"c":195.81,"h":198.3,"l":193.15,"n":10026,"o":195.605,"t":"2026-10-16T14:00:00Z","v":566209,"vw":195.198413},{"c":191.86,"h":196.855,"l":191.665,"n":6496,"o":195.74,"t":"2026-10-16T14:15:00Z","v":279116,"vw":194.885935},{"c":194.34,"h":194.5,"l":190.23,"n":9251,"o":191.78,"t":"2026-10-16T14:30:00Z","v":375463,"vw":192.440682},{"c":190.405,"h":195.55,"l":190.23,"n":4958,"o":194.39,"t":"2026-10-16T14:45:00Z","v":215291,"vw":193.746518},{"c":189.85,"h":190.95,"l":188.36,"n":8235,"o":190.4,"t":"2026-10-16T15:00:00Z","v":339521,"vw":189.56172},{"c":189.82,"h":189.908,"l":188,"n":5930,"o":189.84,"t":"2026-10-16T15:15:00Z","v":280590,"vw":189.150806},{"c":189.7401,"h":190.53,"l":189.33,"n":4850,"o":189.825,"t":"2026-10-16T15:30:00Z","v":241874,"vw":189.901922},{"c":187.78,"h":189.94,"l":187.29,"n":6523,"o":189.85,"t":"2026-10-16T15:45:00Z","v":334462,"vw":188.631155},{"c":190,"h":190.09,"l":186.84,"n":5009,"o":187.74,"t":"2026-10-16T16:00:00Z","v":235587,"vw":188.378906},{"c":188.175,"h":190.155,"l":187.951,"n":3995,"o":189.96,"t":"2026-10-16T16:15:00Z","v":211187,"vw":188.68366},{"c":189.675,"h":189.78,"l":187.81,"n":3460,"o":188.24,"t":"2026-10-16T16:30:00Z","v":164402,"vw":188.828577},{"c":188.325,"h":189.95,"l":188.325,"n":2961,"o":189.62,"t":"2026-10-16T16:45:00Z","v":130510,"vw":189.051706},{"c":187.625,"h":188.62,"l":187.38,"n":3285,"o":188.51,"t":"2026-10-16T17:00:00Z","v":132853,"vw":187.806881},{"c":186.76,"h":187.63,"l":186.295,"n":3963,"o":187.63,"t":"2026-10-16T17:15:00Z","v":186628,"vw":186.846759},{"c":186.76,"h":187.52,"l":186.351,"n":3950,"o":186.83,"t":"2026-10-16T17:30:00Z","v":218084,"vw":186.879342},{"c":185.265,"h":186.78,"l":185.215,"n":5714,"o":186.735,"t":"2026-10-16T17:45:00Z","v":287052,"vw":185.684876},{"c":188.11,"h":188.12,"l":185.08,"n":4067,"o":185.255,"t":"2026-10-16T18:00:00Z","v":170125,"vw":186.28317},{"c":188.245,"h":188.7,"l":187.37,"n":3371,"o":188.11,"t":"2026-10-16T18:15:00Z","v":125225,"vw":188.073145},{"c":187.22,"h":188.27,"l":187.19,"n":3811,"o":188.27,"t":"2026-10-16T18:30:00Z","v":177778,"vw":187.763427},{"c":186.48,"h":187.395,"l":186.08,"n":3916,"o":187.22,"t":"2026-10-16T18:45:00Z","v":159510,"vw":186.517848},{"c":186.38,"h":186.585,"l":185.46,"n":4649,"o":186.42,"t":"2026-10-16T19:00:00Z","v":236027,"vw":185.949078},{"c":187.27,"h":187.44,"l":185.711,"n":5430,"o":186.34,"t":"2026-10-16T19:15:00Z","v":280025,"vw":186.681281},{"c":185.18,"h":187.71,"l":185,"n":6432,"o":187.32,"t":"2026-10-16T19:30:00Z","v":286637,"vw":185.784711},{"c":187.245,"h":187.32,"l":184.8925,"n":13238,"o":185.205,"t":"2026-10-16T19:45:00Z","v":561268,"vw":186.648041},{"c":187.2,"h":188.01,"l":187.01,"n":77,"o":187.26,"t":"2026-10-16T20:00:00Z","v":483735,"vw":187.261281},{"c":186.9,"h":187.26,"l":185.9724,"n":15,"o":187.26,"t":"2026-10-16T20:15:00Z","v":3234,"vw":187.18988},{"c":187,"h":187.6354,"l":187,"n":7,"o":187.6354,"t":"2026-10-16T20:30:00Z","v":531,"vw":187.294911},{"c":187.1,"h":187.1,"l":187.1,"n":2,"o":187.1,"t":"2026-10-16T20:45:00Z","v":110,"vw":187.1},{"c":186.98,"h":187,"l":186.98,"n":17,"o":187,"t":"2026-10-16T21:15:00Z","v":634,"vw":186.992873},{"c":186.2915,"h":186.72,"l":186.2915,"n":9,"o":186.31,"t":"2026-10-16T21:30:00Z","v":417,"vw":186.42778},{"c":186.49,"h":186.49,"l":186,"n":10,"o":186,"t":"2026-10-16T22:00:00Z","v":510,"vw":186.137255},{"c":185.99,"h":186.2,"l":185.99,"n":12,"o":186.2,"t":"2026-10-16T22:15:00Z","v":351,"vw":186.095},{"c":185.94,"h":185.94,"l":185.8,"n":16,"o":185.81,"t":"2026-10-16T22:30:00Z","v":843,"vw":185.845627},{"c":186.1803,"h":186.1803,"l":185.81,"n":28,"o":185.87,"t":"2026-10-16T22:45:00Z","v":1766,"vw":186.03808}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7617028199566162,"strike":209.63123644251627,"iv":0.6408390455531454,"gamma":0.010539262472885034,"theta":-0.2088772234273319,"vega":0.04509457700650759,"rho":0.0032441069893430897,"breakevenPct":13.004941587521829},{"delta":0.15,"premium":1.2277218934911243,"strike":204.95069033530572,"iv":0.6366948717948718,"gamma":0.014235502958579883,"theta":-0.2761285996055227,"vega":0.06004260355029586,"rho":0.004886365171946053,"breakevenPct":10.741261147821149},{"delta":0.2,"premium":1.863592105263158,"strike":202.48026315789474,"iv":0.6761747368421053,"gamma":0.01601421052631579,"theta":-0.3523818421052632,"vega":0.07216,"rho":0.006517424291693511,"breakevenPct":9.75589536763982},{"delta":0.25,"premium":2.436924198250729,"strike":199.10349854227405,"iv":0.6632460641399417,"gamma":0.018553061224489797,"theta":-0.3921032069970845,"vega":0.08181574344023324,"rho":0.008156399438744175,"breakevenPct":8.250133199121922},{"delta":0.3,"premium":3.165839694656488,"strike":196.43129770992365,"iv":0.6700809160305343,"gamma":0.020028244274809162,"theta":-0.43369923664122134,"vega":0.08927633587786259,"rho":0.009775712643123638,"breakevenPct":7.20636791571405},{"delta":0.35,"premium":4.076190476190475,"strike":194.4047619047619,"iv":0.7058619047619048,"gamma":0.02034285714285714,"theta":-0.4872666666666666,"vega":0.09531904761904762,"rho":0.011369846194691918,"breakevenPct":6.606849586638539},{"delta":0.4,"premium":4.969660678642715,"strike":192.000998003992,"iv":0.714483632734531,"gamma":0.020959680638722555,"theta":-0.5150766467065868,"vega":0.09945888223552894,"rho":0.012967016720495522,"breakevenPct":5.795650067507009},{"delta":0.45,"premium":5.856250000000001,"strike":189.54166666666666,"iv":0.7081900000000001,"gamma":0.021618333333333333,"theta":-0.52378,"vega":0.10190166666666667,"rho":0.014566884453473103,"breakevenPct":4.950908698002251},{"delta":0.5,"premium":6.888878676470589,"strike":187.22886029411765,"iv":0.7109623161764705,"gamma":0.021732536764705882,"theta":-0.5310924632352941,"vega":0.10272408088235294,"rho":0.016144041615547514,"breakevenPct":4.263307648869537},{"delta":0.55,"premium":7.859274193548388,"strike":184.93279569892474,"iv":0.6973145161290323,"gamma":0.021989247311827956,"theta":-0.5182241935483871,"vega":0.10202473118279569,"rho":0.017728732384326117,"breakevenPct":3.5512725527207323},{"delta":0.6,"premium":9.001747311827957,"strike":182.6926523297491,"iv":0.6911317204301075,"gamma":0.021630824372759858,"theta":-0.5023639784946237,"vega":0.09951577060931899,"rho":0.019283755481347534,"breakevenPct":2.9616987627461477},{"delta":0.65,"premium":10.431484962406016,"strike":180.35244360902254,"iv":0.6963554511278196,"gamma":0.020569172932330827,"theta":-0.48622481203007517,"vega":0.0953484962406015,"rho":0.020789096337701856,"breakevenPct":2.4726722276355697},{"delta":0.7,"premium":12.070908183632731,"strike":177.87924151696606,"iv":0.7025594810379242,"gamma":0.019127544910179643,"theta":-0.46182894211576847,"vega":0.08952534930139722,"rho":0.0222557426366853,"breakevenPct":2.0248381276637786},{"delta":0.75,"premium":14.02940528634361,"strike":175.16519823788548,"iv":0.712652422907489,"gamma":0.017312334801762114,"theta":-0.4301625550660793,"vega":0.08187577092511013,"rho":0.023659505339878394,"breakevenPct":1.619023883960382},{"delta":0.8,"premium":17.368404907975464,"strike":171.27300613496934,"iv":0.7695049079754601,"gamma":0.014116564417177912,"theta":-0.4098539877300613,"vega":0.0720644171779141,"rho":0.02480638401473787,"breakevenPct":1.3218965932189384},{"delta":0.85,"premium":21.134954751131215,"strike":166.87782805429865,"iv":0.8105402714932125,"gamma":0.01112669683257919,"theta":-0.36210000000000003,"vega":0.06008190045248871,"rho":0.025869650898204,"breakevenPct":0.9842517202034078},{"delta":0.9,"premium":26.326555555555558,"strike":161.07777777777778,"iv":0.8584222222222222,"gamma":0.007903555555555553,"theta":-0.2918982222222221,"vega":0.04519022222222221,"rho":0.026656235635622597,"breakevenPct":0.657445139648686}],"put":[{"delta":0.1,"premium":0.8951646090534979,"strike":165.20576131687244,"iv":0.7038831275720165,"gamma":0.009656378600823046,"theta":-0.22515843621399179,"vega":0.04523374485596708,"rho":-0.0036546278175928646,"breakevenPct":11.746518451297511},{"delta":0.15,"premium":1.428260188087774,"strike":169.67084639498432,"iv":0.682426959247649,"gamma":0.013223510971786832,"theta":-0.2895335423197492,"vega":0.06002821316614419,"rho":-0.0055228956599279976,"breakevenPct":9.63459280767269},{"delta":0.2,"premium":2.029196428571429,"strike":172.99665178571428,"iv":0.6726205357142857,"gamma":0.0161171875,"theta":-0.34192254464285715,"vega":0.07202767857142857,"rho":-0.00740667621724671,"breakevenPct":8.17102810708605},{"delta":0.25,"premium":2.699516129032258,"strike":175.75806451612902,"iv":0.6687522580645161,"gamma":0.018406451612903225,"theta":-0.3850935483870968,"vega":0.08173483870967742,"rho":-0.009304276302995719,"breakevenPct":7.047873278162731},{"delta":0.3,"premium":3.5035714285714286,"strike":178.21428571428572,"iv":0.6737714285714286,"gamma":0.019914285714285714,"theta":-0.4242714285714286,"vega":0.08932857142857142,"rho":-0.011229831019903217,"breakevenPct":6.160472248828528},{"delta":0.35,"premium":4.500910931174089,"strike":180.30364372469634,"iv":0.7018781376518218,"gamma":0.020467206477732793,"theta":-0.4707769230769231,"vega":0.09542226720647773,"rho":-0.01318866253474889,"breakevenPct":5.573934087805065},{"delta":0.4,"premium":5.140052816901409,"strike":182.79049295774647,"iv":0.6627820422535212,"gamma":0.022620774647887323,"theta":-0.4624848591549296,"vega":0.09953697183098591,"rho":-0.01508864176974156,"breakevenPct":4.5815050567406574},{"delta":0.45,"premium":5.822271126760563,"strike":184.9911971830986,"iv":0.6308278169014084,"gamma":0.02429330985915493,"theta":-0.4502489436619718,"vega":0.10208978873239437,"rho":-0.016996658384727182,"breakevenPct":3.7659053850820676},{"delta":0.5,"premium":7.325,"strike":187.14285714285714,"iv":0.6692714285714285,"gamma":0.0231,"theta":-0.48037142857142856,"vega":0.1027,"rho":-0.0190419805063637,"breakevenPct":3.417355572605068},{"delta":0.55,"premium":8.217298578199053,"strike":189.14691943127963,"iv":0.6459236966824644,"gamma":0.02369052132701422,"theta":-0.4577976303317535,"vega":0.10174597156398105,"rho":-0.020983316817242092,"breakevenPct":2.8202119917732555},{"delta":0.6,"premium":9.321206896551724,"strike":191.22413793103448,"iv":0.6300593103448275,"gamma":0.023708275862068966,"theta":-0.4341475862068966,"vega":0.09933931034482758,"rho":-0.022961068039459954,"breakevenPct":2.2974337056698464},{"delta":0.65,"premium":10.717605633802815,"strike":193.39788732394365,"iv":0.6268704225352113,"gamma":0.022869014084507044,"theta":-0.4125119718309859,"vega":0.09524507042253522,"rho":-0.024988731177142166,"breakevenPct":1.8799079762247377},{"delta":0.7,"premium":12.256941747572812,"strike":195.66019417475727,"iv":0.6212077669902912,"gamma":0.021651067961165053,"theta":-0.3817667961165049,"vega":0.08944582524271845,"rho":-0.027040965900410167,"breakevenPct":1.4915904490515515},{"delta":0.75,"premium":13.966349480968859,"strike":198.0233564013841,"iv":0.6129290657439446,"gamma":0.020023183391003462,"theta":-0.3416974048442907,"vega":0.0817181660899654,"rho":-0.029120959168343265,"breakevenPct":1.140449918484801},{"delta":0.8,"premium":15.543070953436812,"strike":200.23835920177385,"iv":0.5889988913525498,"gamma":0.01837117516629711,"theta":-0.2858946784922394,"vega":0.07208935698447892,"rho":-0.031170582063338413,"breakevenPct":0.797620237835557},{"delta":0.85,"premium":17.7599173553719,"strike":202.97520661157026,"iv":0.5734363636363636,"gamma":0.015667768595041324,"theta":-0.22710826446280996,"vega":0.059876859504132234,"rho":-0.03332994633847849,"breakevenPct":0.5183205440111776},{"delta":0.9,"premium":20.108849557522124,"strike":205.79646017699116,"iv":0.5424070796460176,"gamma":0.012476106194690265,"theta":-0.15484336283185837,"vega":0.0450362831858407,"rho":-0.03550696098258118,"breakevenPct":0.2646302431196886}]},"raw":{"call":[{"delta":0.1,"premium":0.7617028199566162,"strike":209.63123644251627,"iv":0.6408390455531454,"gamma":0.010539262472885034,"theta":-0.2088772234273319,"vega":0.04509457700650759,"rho":0.0032441069893430897,"breakevenPct":13.004941587521829},{"delta":0.15,"premium":1.2277218934911243,"strike":204.95069033530572,"iv":0.6366948717948718,"gamma":0.014235502958579883,"theta":-0.2761285996055227,"vega":0.06004260355029586,"rho":0.004886365171946053,"breakevenPct":10.741261147821149},{"delta":0.2,"premium":1.863592105263158,"strike":202.48026315789474,"iv":0.6761747368421053,"gamma":0.01601421052631579,"theta":-0.3523818421052632,"vega":0.07216,"rho":0.006517424291693511,"breakevenPct":9.75589536763982},{"delta":0.25,"premium":2.436924198250729,"strike":199.10349854227405,"iv":0.6632460641399417,"gamma":0.018553061224489797,"theta":-0.3921032069970845,"vega":0.08181574344023324,"rho":0.008156399438744175,"breakevenPct":8.250133199121922},{"delta":0.3,"premium":3.165839694656488,"strike":196.43129770992365,"iv":0.6700809160305343,"gamma":0.020028244274809162,"theta":-0.43369923664122134,"vega":0.08927633587786259,"rho":0.009775712643123638,"breakevenPct":7.20636791571405},{"delta":0.35,"premium":4.076190476190475,"strike":194.4047619047619,"iv":0.7058619047619048,"gamma":0.02034285714285714,"theta":-0.4872666666666666,"vega":0.09531904761904762,"rho":0.011369846194691918,"breakevenPct":6.606849586638539},{"delta":0.4,"premium":4.969660678642715,"strike":192.000998003992,"iv":0.714483632734531,"gamma":0.020959680638722555,"theta":-0.5150766467065868,"vega":0.09945888223552894,"rho":0.012967016720495522,"breakevenPct":5.795650067507009},{"delta":0.45,"premium":5.856250000000001,"strike":189.54166666666666,"iv":0.7081900000000001,"gamma":0.021618333333333333,"theta":-0.52378,"vega":0.10190166666666667,"rho":0.014566884453473103,"breakevenPct":4.950908698002251},{"delta":0.5,"premium":6.888878676470589,"strike":187.22886029411765,"iv":0.7109623161764705,"gamma":0.021732536764705882,"theta":-0.5310924632352941,"vega":0.10272408088235294,"rho":0.016144041615547514,"breakevenPct":4.263307648869537},{"delta":0.55,"premium":7.859274193548388,"strike":184.93279569892474,"iv":0.6973145161290323,"gamma":0.021989247311827956,"theta":-0.5182241935483871,"vega":0.10202473118279569,"rho":0.017728732384326117,"breakevenPct":3.5512725527207323},{"delta":0.6,"premium":9.001747311827957,"strike":182.6926523297491,"iv":0.6911317204301075,"gamma":0.021630824372759858,"theta":-0.5023639784946237,"vega":0.09951577060931899,"rho":0.019283755481347534,"breakevenPct":2.9616987627461477},{"delta":0.65,"premium":10.431484962406016,"strike":180.35244360902254,"iv":0.6963554511278196,"gamma":0.020569172932330827,"theta":-0.48622481203007517,"vega":0.0953484962406015,"rho":0.020789096337701856,"breakevenPct":2.4726722276355697},{"delta":0.7,"premium":12.070908183632731,"strike":177.87924151696606,"iv":0.7025594810379242,"gamma":0.019127544910179643,"theta":-0.46182894211576847,"vega":0.08952534930139722,"rho":0.0222557426366853,"breakevenPct":2.0248381276637786},{"delta":0.75,"premium":14.02940528634361,"strike":175.16519823788548,"iv":0.712652422907489,"gamma":0.017312334801762114,"theta":-0.4301625550660793,"vega":0.08187577092511013,"rho":0.023659505339878394,"breakevenPct":1.619023883960382},{"delta":0.8,"premium":17.368404907975464,"strike":171.27300613496934,"iv":0.7695049079754601,"gamma":0.014116564417177912,"theta":-0.4098539877300613,"vega":0.0720644171779141,"rho":0.02480638401473787,"breakevenPct":1.3218965932189384},{"delta":0.85,"premium":21.134954751131215,"strike":166.87782805429865,"iv":0.8105402714932125,"gamma":0.01112669683257919,"theta":-0.36210000000000003,"vega":0.06008190045248871,"rho":0.025869650898204,"breakevenPct":0.9842517202034078},{"delta":0.9,"premium":26.326555555555558,"strike":161.07777777777778,"iv":0.8584222222222222,"gamma":0.007903555555555553,"theta":-0.2918982222222221,"vega":0.04519022222222221,"rho":0.026656235635622597,"breakevenPct":0.657445139648686}],"put":[{"delta":0.1,"premium":0.8951646090534979,"strike":165.20576131687244,"iv":0.7038831275720165,"gamma":0.009656378600823046,"theta":-0.22515843621399179,"vega":0.04523374485596708,"rho":-0.0036546278175928646,"breakevenPct":11.746518451297511},{"delta":0.15,"premium":1.428260188087774,"strike":169.67084639498432,"iv":0.682426959247649,"gamma":0.013223510971786832,"theta":-0.2895335423197492,"vega":0.06002821316614419,"rho":-0.0055228956599279976,"breakevenPct":9.63459280767269},{"delta":0.2,"premium":2.029196428571429,"strike":172.99665178571428,"iv":0.6726205357142857,"gamma":0.0161171875,"theta":-0.34192254464285715,"vega":0.07202767857142857,"rho":-0.00740667621724671,"breakevenPct":8.17102810708605},{"delta":0.25,"premium":2.699516129032258,"strike":175.75806451612902,"iv":0.6687522580645161,"gamma":0.018406451612903225,"theta":-0.3850935483870968,"vega":0.08173483870967742,"rho":-0.009304276302995719,"breakevenPct":7.047873278162731},{"delta":0.3,"premium":3.5035714285714286,"strike":178.21428571428572,"iv":0.6737714285714286,"gamma":0.019914285714285714,"theta":-0.4242714285714286,"vega":0.08932857142857142,"rho":-0.011229831019903217,"breakevenPct":6.160472248828528},{"delta":0.35,"premium":4.500910931174089,"strike":180.30364372469634,"iv":0.7018781376518218,"gamma":0.020467206477732793,"theta":-0.4707769230769231,"vega":0.09542226720647773,"rho":-0.01318866253474889,"breakevenPct":5.573934087805065},{"delta":0.4,"premium":5.140052816901409,"strike":182.79049295774647,"iv":0.6627820422535212,"gamma":0.022620774647887323,"theta":-0.4624848591549296,"vega":0.09953697183098591,"rho":-0.01508864176974156,"breakevenPct":4.5815050567406574},{"delta":0.45,"premium":5.822271126760563,"strike":184.9911971830986,"iv":0.6308278169014084,"gamma":0.02429330985915493,"theta":-0.4502489436619718,"vega":0.10208978873239437,"rho":-0.016996658384727182,"breakevenPct":3.7659053850820676},{"delta":0.5,"premium":7.325,"strike":187.14285714285714,"iv":0.6692714285714285,"gamma":0.0231,"theta":-0.48037142857142856,"vega":0.1027,"rho":-0.0190419805063637,"breakevenPct":3.417355572605068},{"delta":0.55,"premium":8.217298578199053,"strike":189.14691943127963,"iv":0.6459236966824644,"gamma":0.02369052132701422,"theta":-0.4577976303317535,"vega":0.10174597156398105,"rho":-0.020983316817242092,"breakevenPct":2.8202119917732555},{"delta":0.6,"premium":9.321206896551724,"strike":191.22413793103448,"iv":0.6300593103448275,"gamma":0.023708275862068966,"theta":-0.4341475862068966,"vega":0.09933931034482758,"rho":-0.022961068039459954,"breakevenPct":2.2974337056698464},{"delta":0.65,"premium":10.717605633802815,"strike":193.39788732394365,"iv":0.6268704225352113,"gamma":0.022869014084507044,"theta":-0.4125119718309859,"vega":0.09524507042253522,"rho":-0.024988731177142166,"breakevenPct":1.8799079762247377},{"delta":0.7,"premium":12.256941747572812,"strike":195.66019417475727,"iv":0.6212077669902912,"gamma":0.021651067961165053,"theta":-0.3817667961165049,"vega":0.08944582524271845,"rho":-0.027040965900410167,"breakevenPct":1.4915904490515515},{"delta":0.75,"premium":13.966349480968859,"strike":198.0233564013841,"iv":0.6129290657439446,"gamma":0.020023183391003462,"theta":-0.3416974048442907,"vega":0.0817181660899654,"rho":-0.029120959168343265,"breakevenPct":1.140449918484801},{"delta":0.8,"premium":15.543070953436812,"strike":200.23835920177385,"iv":0.5889988913525498,"gamma":0.01837117516629711,"theta":-0.2858946784922394,"vega":0.07208935698447892,"rho":-0.031170582063338413,"breakevenPct":0.797620237835557},{"delta":0.85,"premium":17.7599173553719,"strike":202.97520661157026,"iv":0.5734363636363636,"gamma":0.015667768595041324,"theta":-0.22710826446280996,"vega":0.059876859504132234,"rho":-0.03332994633847849,"breakevenPct":0.5183205440111776},{"delta":0.9,"premium":20.108849557522124,"strike":205.79646017699116,"iv":0.5424070796460176,"gamma":0.012476106194690265,"theta":-0.15484336283185837,"vega":0.0450362831858407,"rho":-0.03550696098258118,"breakevenPct":0.2646302431196886}]}},"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"}}