{"symbol":"PLTR","url":"https://intraalpha.com/companies/PLTR","capturedAt":"2026-10-16T01:53:05.436Z","state":"ready","quote":{"symbol":"PLTR","last_price":199.606,"prev_close":200.97,"regular_close":200.5,"change":-1.364,"change_pct":-0.6787,"regular_change":-0.47,"regular_change_pct":-0.2339,"extended_change":-0.894,"extended_change_pct":-0.4459,"bid":199.6,"ask":199.85,"bid_size":300,"ask_size":200,"volume":22775686,"vwap":197.780457,"open":196.85,"high":200.91,"low":192.6,"close":200.5,"trade_count":325094,"last_trade_at":"2026-10-15T23:59:21.054225211Z","last_quote_at":"2026-10-15T23:59:35.43585868Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:52:09.117272919-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"PLTR","fetched_at":"2026-10-16T01:53:04.914980+00:00","name":"Palantir Technologies Inc.","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Palantir Technologies Inc. creates and implements software platforms for the intelligence community in the United States to assist in counterterrorism investigations and operations. The company is headquartered in Denver, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":482942648000,"ebitda":2662630000,"pe_ratio":173.25,"peg_ratio":1.846,"book_value":4.068,"dividend_per_share":null,"dividend_yield":null,"eps":1.16,"revenue_ttm":6155941000,"gross_profit_ttm":5220000000,"profit_margin":0.49,"operating_margin_ttm":0.471,"return_on_assets_ttm":0.173,"return_on_equity_ttm":0.381,"quarterly_earnings_growth":2.154,"quarterly_revenue_growth":0.928,"analyst_target_price":205.27,"analyst_number":1,"beta":1.602,"fifty_two_week_high":212.94,"fifty_two_week_low":106.37,"fifty_day_ma":181.12,"two_hundred_day_ma":152.54,"shares_outstanding":2300713000,"forward_pe":85.47,"price_to_sales":78.45,"price_to_book":47.15,"ev_to_revenue":73.37,"ev_to_ebitda":169.64},"optionObservedAt":"2026-10-15T19:57:40.176Z","bars":[{"c":200.45,"h":200.5,"l":198.7768,"n":3721,"o":199.61,"t":"2026-10-09T08:00:00Z","v":107069,"vw":199.474536},{"c":200.25,"h":200.64,"l":200.09,"n":263,"o":200.5,"t":"2026-10-09T08:05:00Z","v":7621,"vw":200.439583},{"c":200,"h":200.19,"l":199.91,"n":172,"o":200.18,"t":"2026-10-09T08:10:00Z","v":4587,"vw":200.067264},{"c":199.976,"h":200.22,"l":199.976,"n":57,"o":200.22,"t":"2026-10-09T08:15:00Z","v":2849,"vw":200.140753},{"c":199.8,"h":200.04,"l":199.8,"n":74,"o":200,"t":"2026-10-09T08:20:00Z","v":2843,"vw":199.955582},{"c":200.02,"h":200.12,"l":199.89,"n":71,"o":199.99,"t":"2026-10-09T08:25:00Z","v":3057,"vw":199.996166},{"c":200.2,"h":200.26,"l":199.98,"n":103,"o":200,"t":"2026-10-09T08:30:00Z","v":9988,"vw":200.065456},{"c":200.1988,"h":200.1988,"l":200.15,"n":14,"o":200.15,"t":"2026-10-09T08:35:00Z","v":2664,"vw":200.194793},{"c":200.2,"h":200.2,"l":200.07,"n":52,"o":200.12,"t":"2026-10-09T08:40:00Z","v":3989,"vw":200.175735},{"c":200.41,"h":200.58,"l":200.1578,"n":136,"o":200.28,"t":"2026-10-09T08:45:00Z","v":11257,"vw":200.38313},{"c":200.6,"h":200.6,"l":200.38,"n":84,"o":200.41,"t":"2026-10-09T08:50:00Z","v":9106,"vw":200.51034},{"c":200.4,"h":200.67,"l":200.4,"n":91,"o":200.67,"t":"2026-10-09T08:55:00Z","v":5486,"vw":200.605115},{"c":200.36,"h":200.4892,"l":200.36,"n":34,"o":200.4892,"t":"2026-10-09T09:00:00Z","v":1170,"vw":200.46825},{"c":200.56,"h":200.56,"l":200.47,"n":43,"o":200.47,"t":"2026-10-09T09:05:00Z","v":3649,"vw":200.514569},{"c":200.7,"h":200.7,"l":200.53,"n":75,"o":200.7,"t":"2026-10-09T09:10:00Z","v":2018,"vw":200.672268},{"c":200.7,"h":200.7,"l":200.66,"n":58,"o":200.66,"t":"2026-10-09T09:15:00Z","v":1684,"vw":200.6773},{"c":200.5684,"h":200.8,"l":200.5684,"n":103,"o":200.76,"t":"2026-10-09T09:20:00Z","v":2852,"vw":200.746138},{"c":201,"h":201,"l":200.7,"n":164,"o":200.7,"t":"2026-10-09T09:25:00Z","v":7534,"vw":200.853704},{"c":200.9,"h":201.03,"l":200.8,"n":159,"o":200.99,"t":"2026-10-09T09:30:00Z","v":13746,"vw":200.959053},{"c":200.7,"h":200.97,"l":200.7,"n":50,"o":200.97,"t":"2026-10-09T09:35:00Z","v":2039,"vw":200.730899},{"c":200.56,"h":200.66,"l":200.5,"n":43,"o":200.595,"t":"2026-10-09T09:40:00Z","v":1992,"vw":200.558022},{"c":200.78,"h":200.78,"l":200.55,"n":66,"o":200.55,"t":"2026-10-09T09:45:00Z","v":2852,"vw":200.647534},{"c":200.56,"h":200.8,"l":200.56,"n":66,"o":200.8,"t":"2026-10-09T09:50:00Z","v":1581,"vw":200.652308},{"c":200.42,"h":200.5,"l":200.42,"n":41,"o":200.438,"t":"2026-10-09T09:55:00Z","v":1753,"vw":200.438997},{"c":200.57,"h":200.57,"l":200.37,"n":62,"o":200.41,"t":"2026-10-09T10:00:00Z","v":1258,"vw":200.44867},{"c":199.93,"h":200.44,"l":199.69,"n":269,"o":200.41,"t":"2026-10-09T10:05:00Z","v":8705,"vw":200.008127},{"c":200.1184,"h":200.16,"l":199.98,"n":64,"o":199.98,"t":"2026-10-09T10:10:00Z","v":3260,"vw":200.122953},{"c":200.0619,"h":200.13,"l":200.0619,"n":21,"o":200.1,"t":"2026-10-09T10:15:00Z","v":636,"vw":200.11038},{"c":200.01,"h":200.15,"l":200.01,"n":63,"o":200.08,"t":"2026-10-09T10:20:00Z","v":2625,"vw":200.079856},{"c":200,"h":200.1,"l":200,"n":54,"o":200.1,"t":"2026-10-09T10:25:00Z","v":1553,"vw":200.012453},{"c":199.999,"h":200.04,"l":199.98,"n":43,"o":199.98,"t":"2026-10-09T10:30:00Z","v":5249,"vw":200.000712},{"c":199.8966,"h":199.9788,"l":199.8,"n":108,"o":199.9788,"t":"2026-10-09T10:35:00Z","v":3762,"vw":199.91346},{"c":199.74,"h":199.87,"l":199.74,"n":62,"o":199.87,"t":"2026-10-09T10:40:00Z","v":4466,"vw":199.84448},{"c":199.8873,"h":199.8873,"l":199.84,"n":22,"o":199.84,"t":"2026-10-09T10:45:00Z","v":3065,"vw":199.858885},{"c":199.91,"h":199.91,"l":199.8993,"n":33,"o":199.8993,"t":"2026-10-09T10:50:00Z","v":9525,"vw":199.909159},{"c":200.2,"h":200.2,"l":200.09,"n":53,"o":200.09,"t":"2026-10-09T10:55:00Z","v":4143,"vw":200.136688},{"c":200.06,"h":200.28,"l":199.99,"n":383,"o":200.28,"t":"2026-10-09T11:00:00Z","v":15720,"vw":200.148733},{"c":199.8011,"h":200.05,"l":199.8011,"n":91,"o":200.05,"t":"2026-10-09T11:05:00Z","v":3156,"vw":199.981394},{"c":199.921,"h":200.04,"l":199.81,"n":186,"o":199.8805,"t":"2026-10-09T11:10:00Z","v":4260,"vw":199.940536},{"c":199.9,"h":200.02,"l":199.9,"n":99,"o":199.9,"t":"2026-10-09T11:15:00Z","v":3068,"vw":199.957558},{"c":200,"h":200.12,"l":199.84,"n":132,"o":199.9199,"t":"2026-10-09T11:20:00Z","v":5910,"vw":199.95585},{"c":200.3,"h":200.4772,"l":200.0387,"n":242,"o":200.0387,"t":"2026-10-09T11:25:00Z","v":11501,"vw":200.284733},{"c":200.19,"h":200.39,"l":200.13,"n":107,"o":200.26,"t":"2026-10-09T11:30:00Z","v":3421,"vw":200.235678},{"c":200.5,"h":200.53,"l":200.19,"n":317,"o":200.21,"t":"2026-10-09T11:35:00Z","v":31156,"vw":200.48789},{"c":200.55,"h":200.7,"l":200.55,"n":152,"o":200.57,"t":"2026-10-09T11:40:00Z","v":5773,"vw":200.605921},{"c":200.6296,"h":200.7,"l":200.4,"n":184,"o":200.56,"t":"2026-10-09T11:45:00Z","v":9057,"vw":200.601895},{"c":200.6,"h":200.6,"l":200.4,"n":103,"o":200.468,"t":"2026-10-09T11:50:00Z","v":2293,"vw":200.505199},{"c":200.6843,"h":200.7712,"l":200.6,"n":181,"o":200.7,"t":"2026-10-09T11:55:00Z","v":6917,"vw":200.717723},{"c":200.6394,"h":200.6394,"l":200.4,"n":223,"o":200.6,"t":"2026-10-09T12:00:00Z","v":8446,"vw":200.535033},{"c":200.5,"h":200.67,"l":200.42,"n":127,"o":200.67,"t":"2026-10-09T12:05:00Z","v":6590,"vw":200.495374},{"c":200.4846,"h":200.54,"l":200.42,"n":131,"o":200.47,"t":"2026-10-09T12:10:00Z","v":4073,"vw":200.45996},{"c":200.5353,"h":200.5445,"l":200.4165,"n":90,"o":200.49,"t":"2026-10-09T12:15:00Z","v":3368,"vw":200.474842},{"c":200.7545,"h":200.83,"l":200.5,"n":244,"o":200.5,"t":"2026-10-09T12:20:00Z","v":10893,"vw":200.702192},{"c":200.59,"h":200.76,"l":200.3204,"n":540,"o":200.76,"t":"2026-10-09T12:25:00Z","v":12568,"vw":200.486046},{"c":200.3648,"h":200.5,"l":200.35,"n":104,"o":200.4573,"t":"2026-10-09T12:30:00Z","v":191872,"vw":200.409027},{"c":200.6008,"h":200.6008,"l":200.3,"n":215,"o":200.37,"t":"2026-10-09T12:35:00Z","v":9764,"vw":200.396349},{"c":200.28,"h":200.65,"l":200.28,"n":236,"o":200.6111,"t":"2026-10-09T12:40:00Z","v":11054,"vw":200.469589},{"c":200.3,"h":200.3001,"l":200.2,"n":163,"o":200.3,"t":"2026-10-09T12:45:00Z","v":7101,"vw":200.270311},{"c":200.23,"h":200.419,"l":200.2109,"n":96,"o":200.34,"t":"2026-10-09T12:50:00Z","v":5680,"vw":200.269474},{"c":200.6,"h":200.75,"l":200.1605,"n":248,"o":200.2,"t":"2026-10-09T12:55:00Z","v":7256,"vw":200.385139},{"c":201.38,"h":201.4,"l":200.75,"n":758,"o":200.75,"t":"2026-10-09T13:00:00Z","v":25520,"vw":201.09244},{"c":201.07,"h":201.3923,"l":201.07,"n":335,"o":201.3923,"t":"2026-10-09T13:05:00Z","v":15361,"vw":201.229041},{"c":200.9,"h":201.1,"l":200.8501,"n":217,"o":201.08,"t":"2026-10-09T13:10:00Z","v":11061,"vw":200.975625},{"c":201.15,"h":201.25,"l":201.009,"n":320,"o":201.0742,"t":"2026-10-09T13:15:00Z","v":16046,"vw":201.1158},{"c":201.04,"h":201.19,"l":201.03,"n":379,"o":201.19,"t":"2026-10-09T13:20:00Z","v":13091,"vw":201.077952},{"c":201.5,"h":201.96,"l":200.35,"n":1897,"o":201.04,"t":"2026-10-09T13:25:00Z","v":67740,"vw":201.352763},{"c":202.37,"h":203.8399,"l":199.84,"n":23808,"o":201.475,"t":"2026-10-09T13:30:00Z","v":1921479,"vw":202.107957},{"c":201.31,"h":202.6999,"l":199.86,"n":15465,"o":202.27,"t":"2026-10-09T13:35:00Z","v":1296397,"vw":200.814957},{"c":199.92,"h":201.5,"l":199.49,"n":10253,"o":201.38,"t":"2026-10-09T13:40:00Z","v":778328,"vw":200.234295},{"c":199.355,"h":200.13,"l":198.96,"n":8417,"o":199.89,"t":"2026-10-09T13:45:00Z","v":621399,"vw":199.456056},{"c":200.18,"h":200.41,"l":198.3,"n":9491,"o":199.4,"t":"2026-10-09T13:50:00Z","v":735356,"vw":199.293153},{"c":200.6651,"h":201.19,"l":200.15,"n":7808,"o":200.28,"t":"2026-10-09T13:55:00Z","v":520240,"vw":200.715661},{"c":199.61,"h":200.665,"l":199.5507,"n":5639,"o":200.6419,"t":"2026-10-09T14:00:00Z","v":392842,"vw":200.057507},{"c":200.255,"h":200.3393,"l":199,"n":6006,"o":199.695,"t":"2026-10-09T14:05:00Z","v":422199,"vw":199.711755},{"c":200.775,"h":200.93,"l":199.77,"n":5135,"o":200.265,"t":"2026-10-09T14:10:00Z","v":320753,"vw":200.382551},{"c":201.19,"h":201.3,"l":200.29,"n":6255,"o":200.74,"t":"2026-10-09T14:15:00Z","v":401544,"vw":200.753445},{"c":202.056,"h":202.07,"l":201.1313,"n":7360,"o":201.19,"t":"2026-10-09T14:20:00Z","v":460786,"vw":201.566552},{"c":202.93,"h":203.3,"l":201.89,"n":11075,"o":202.07,"t":"2026-10-09T14:25:00Z","v":808720,"vw":202.583605},{"c":202.69,"h":203.29,"l":202.15,"n":9264,"o":202.92,"t":"2026-10-09T14:30:00Z","v":576614,"vw":202.815299},{"c":202.54,"h":202.85,"l":202.41,"n":6089,"o":202.7199,"t":"2026-10-09T14:35:00Z","v":433324,"vw":202.634767},{"c":202.57,"h":202.69,"l":201.53,"n":6597,"o":202.48,"t":"2026-10-09T14:40:00Z","v":421098,"vw":202.232315},{"c":202.26,"h":202.6999,"l":202,"n":5140,"o":202.535,"t":"2026-10-09T14:45:00Z","v":301345,"vw":202.383917},{"c":202.355,"h":202.54,"l":202.15,"n":4223,"o":202.23,"t":"2026-10-09T14:50:00Z","v":161969,"vw":202.354723},{"c":202.77,"h":202.8799,"l":202.19,"n":4930,"o":202.3435,"t":"2026-10-09T14:55:00Z","v":239979,"vw":202.649436},{"c":202.85,"h":203.326,"l":202.73,"n":7209,"o":202.775,"t":"2026-10-09T15:00:00Z","v":365193,"vw":203.038364},{"c":202.956,"h":203.3,"l":202.79,"n":5281,"o":202.825,"t":"2026-10-09T15:05:00Z","v":389765,"vw":203.064938},{"c":203.215,"h":203.36,"l":202.7,"n":5199,"o":202.94,"t":"2026-10-09T15:10:00Z","v":319787,"vw":203.048332},{"c":203.6699,"h":203.74,"l":202.96,"n":6236,"o":203.215,"t":"2026-10-09T15:15:00Z","v":376137,"vw":203.398269},{"c":204.3552,"h":204.4,"l":203.2,"n":10956,"o":203.6,"t":"2026-10-09T15:20:00Z","v":656150,"vw":203.858441},{"c":204.97,"h":205.67,"l":204.22,"n":21682,"o":204.37,"t":"2026-10-09T15:25:00Z","v":1495489,"vw":205.002029},{"c":204.7672,"h":205.4,"l":204.55,"n":8149,"o":204.965,"t":"2026-10-09T15:30:00Z","v":570563,"vw":205.031389},{"c":205.39,"h":205.4383,"l":204.508,"n":6647,"o":204.85,"t":"2026-10-09T15:35:00Z","v":374896,"vw":204.946805},{"c":205.37,"h":205.8,"l":205.19,"n":7389,"o":205.3904,"t":"2026-10-09T15:40:00Z","v":472851,"vw":205.47573},{"c":205.23,"h":205.59,"l":205.09,"n":5620,"o":205.37,"t":"2026-10-09T15:45:00Z","v":342533,"vw":205.366273},{"c":205.355,"h":205.3973,"l":205,"n":4367,"o":205.285,"t":"2026-10-09T15:50:00Z","v":209415,"vw":205.205707},{"c":205.46,"h":205.68,"l":205.33,"n":4858,"o":205.33,"t":"2026-10-09T15:55:00Z","v":274330,"vw":205.51137},{"c":205.5701,"h":205.5899,"l":205.0001,"n":4847,"o":205.4699,"t":"2026-10-09T16:00:00Z","v":291233,"vw":205.348797},{"c":205.7095,"h":205.88,"l":205.49,"n":5428,"o":205.58,"t":"2026-10-09T16:05:00Z","v":335391,"vw":205.680279},{"c":205.725,"h":206.1,"l":205.47,"n":7998,"o":205.71,"t":"2026-10-09T16:10:00Z","v":549270,"vw":205.868692},{"c":205.715,"h":205.83,"l":205.5,"n":3638,"o":205.7353,"t":"2026-10-09T16:15:00Z","v":232718,"vw":205.676906},{"c":205.7287,"h":206.04,"l":205.41,"n":3997,"o":205.75,"t":"2026-10-09T16:20:00Z","v":252609,"vw":205.710972},{"c":205.7696,"h":205.88,"l":205.52,"n":2814,"o":205.665,"t":"2026-10-09T16:25:00Z","v":149956,"vw":205.693505},{"c":205.97,"h":206.3299,"l":205.75,"n":4154,"o":205.76,"t":"2026-10-09T16:30:00Z","v":292664,"vw":205.951479},{"c":205.3332,"h":206,"l":205.24,"n":3666,"o":205.97,"t":"2026-10-09T16:35:00Z","v":247662,"vw":205.594972},{"c":205.305,"h":205.55,"l":205.19,"n":3571,"o":205.3899,"t":"2026-10-09T16:40:00Z","v":233599,"vw":205.371082},{"c":205.42,"h":205.4899,"l":205.22,"n":2832,"o":205.32,"t":"2026-10-09T16:45:00Z","v":176558,"vw":205.381679},{"c":205.4363,"h":205.77,"l":205.39,"n":2884,"o":205.4,"t":"2026-10-09T16:50:00Z","v":176050,"vw":205.56701},{"c":205.41,"h":205.7,"l":205.3332,"n":2448,"o":205.42,"t":"2026-10-09T16:55:00Z","v":167911,"vw":205.490454},{"c":205.415,"h":205.51,"l":205.35,"n":1928,"o":205.37,"t":"2026-10-09T17:00:00Z","v":122467,"vw":205.438563},{"c":205.345,"h":205.455,"l":205.16,"n":2288,"o":205.38,"t":"2026-10-09T17:05:00Z","v":125047,"vw":205.342382},{"c":205.46,"h":205.55,"l":205.3,"n":2264,"o":205.33,"t":"2026-10-09T17:10:00Z","v":118218,"vw":205.454195},{"c":205.65,"h":205.75,"l":205.39,"n":2521,"o":205.47,"t":"2026-10-09T17:15:00Z","v":159595,"vw":205.593948},{"c":206.11,"h":206.1747,"l":205.6001,"n":4423,"o":205.64,"t":"2026-10-09T17:20:00Z","v":274202,"vw":205.92327},{"c":206.28,"h":206.3,"l":205.8901,"n":4102,"o":206.11,"t":"2026-10-09T17:25:00Z","v":268913,"vw":206.100123},{"c":205.8901,"h":206.3,"l":205.82,"n":2815,"o":206.26,"t":"2026-10-09T17:30:00Z","v":163036,"vw":206.021445},{"c":205.78,"h":206.03,"l":205.67,"n":2793,"o":205.885,"t":"2026-10-09T17:35:00Z","v":154151,"vw":205.83177},{"c":206.11,"h":206.21,"l":205.78,"n":3136,"o":205.785,"t":"2026-10-09T17:40:00Z","v":207709,"vw":206.020116},{"c":206.11,"h":206.16,"l":205.93,"n":3016,"o":206.11,"t":"2026-10-09T17:45:00Z","v":214446,"vw":206.059191},{"c":205.9851,"h":206.13,"l":205.78,"n":1984,"o":206.07,"t":"2026-10-09T17:50:00Z","v":110635,"vw":205.946096},{"c":205.82,"h":206,"l":205.75,"n":2722,"o":205.985,"t":"2026-10-09T17:55:00Z","v":80552,"vw":205.860253},{"c":205.81,"h":205.8685,"l":205.5101,"n":2352,"o":205.84,"t":"2026-10-09T18:00:00Z","v":119706,"vw":205.734062},{"c":205.94,"h":206.1,"l":205.68,"n":2728,"o":205.815,"t":"2026-10-09T18:05:00Z","v":146633,"vw":205.92439},{"c":205.7501,"h":206.03,"l":205.72,"n":2138,"o":205.94,"t":"2026-10-09T18:10:00Z","v":140117,"vw":205.863472},{"c":205.96,"h":206.0184,"l":205.7315,"n":2046,"o":205.79,"t":"2026-10-09T18:15:00Z","v":128019,"vw":205.887416},{"c":206,"h":206.05,"l":205.93,"n":2084,"o":205.97,"t":"2026-10-09T18:20:00Z","v":135434,"vw":205.989047},{"c":205.86,"h":206.33,"l":205.7907,"n":4066,"o":205.97,"t":"2026-10-09T18:25:00Z","v":274554,"vw":206.103511},{"c":206.41,"h":206.44,"l":205.81,"n":3369,"o":205.835,"t":"2026-10-09T18:30:00Z","v":228275,"vw":206.179674},{"c":206.25,"h":206.5,"l":206.1461,"n":3073,"o":206.41,"t":"2026-10-09T18:35:00Z","v":246530,"vw":206.34622},{"c":206.7593,"h":206.77,"l":206.17,"n":4420,"o":206.245,"t":"2026-10-09T18:40:00Z","v":293631,"vw":206.5315},{"c":206.76,"h":206.95,"l":206.4,"n":5176,"o":206.725,"t":"2026-10-09T18:45:00Z","v":451359,"vw":206.743795},{"c":207.69,"h":207.69,"l":206.71,"n":9942,"o":206.755,"t":"2026-10-09T18:50:00Z","v":659334,"vw":207.138446},{"c":206.99,"h":207.85,"l":206.9,"n":6669,"o":207.69,"t":"2026-10-09T18:55:00Z","v":547439,"vw":207.412949},{"c":207.25,"h":207.39,"l":206.69,"n":4323,"o":207.07,"t":"2026-10-09T19:00:00Z","v":366392,"vw":207.131531},{"c":207.085,"h":207.34,"l":207.05,"n":2902,"o":207.2,"t":"2026-10-09T19:05:00Z","v":185921,"vw":207.181686},{"c":207.245,"h":207.35,"l":207.04,"n":2846,"o":207.0697,"t":"2026-10-09T19:10:00Z","v":159966,"vw":207.159708},{"c":207.185,"h":207.34,"l":207.08,"n":3110,"o":207.245,"t":"2026-10-09T19:15:00Z","v":192349,"vw":207.21095},{"c":207.585,"h":207.79,"l":207.2,"n":4525,"o":207.22,"t":"2026-10-09T19:20:00Z","v":340047,"vw":207.532978},{"c":207.5,"h":207.74,"l":207.34,"n":4130,"o":207.61,"t":"2026-10-09T19:25:00Z","v":259061,"vw":207.525974},{"c":208.325,"h":208.3798,"l":207.4661,"n":11204,"o":207.52,"t":"2026-10-09T19:30:00Z","v":801317,"vw":208.021942},{"c":207.59,"h":208.462,"l":207.41,"n":7075,"o":208.325,"t":"2026-10-09T19:35:00Z","v":505247,"vw":207.905445},{"c":207.73,"h":207.87,"l":207.312,"n":5399,"o":207.55,"t":"2026-10-09T19:40:00Z","v":371427,"vw":207.6361},{"c":207.99,"h":208.15,"l":207.73,"n":7725,"o":207.78,"t":"2026-10-09T19:45:00Z","v":574352,"vw":207.958339},{"c":209.16,"h":209.2,"l":207.71,"n":17695,"o":208,"t":"2026-10-09T19:50:00Z","v":1063550,"vw":208.53841},{"c":209.065,"h":209.58,"l":208.64,"n":24749,"o":209.18,"t":"2026-10-09T19:55:00Z","v":1639193,"vw":208.916584},{"c":208.5,"h":209.12,"l":208.456,"n":1076,"o":209.05,"t":"2026-10-09T20:00:00Z","v":3599307,"vw":209.047092},{"c":208.65,"h":209.05,"l":208.33,"n":567,"o":208.5,"t":"2026-10-09T20:05:00Z","v":686553,"vw":209.017425},{"c":208.6,"h":209.05,"l":208.6,"n":628,"o":209.05,"t":"2026-10-09T20:10:00Z","v":621400,"vw":209.042917},{"c":208.4795,"h":208.5692,"l":208.45,"n":446,"o":208.52,"t":"2026-10-09T20:15:00Z","v":29191,"vw":208.526687},{"c":208.5341,"h":208.5768,"l":208.45,"n":357,"o":208.48,"t":"2026-10-09T20:20:00Z","v":12223,"vw":208.487225},{"c":208.55,"h":208.58,"l":208.47,"n":294,"o":208.55,"t":"2026-10-09T20:25:00Z","v":13861,"vw":208.516208},{"c":208.3,"h":208.52,"l":208.25,"n":352,"o":208.5,"t":"2026-10-09T20:30:00Z","v":25463,"vw":208.417465},{"c":208.35,"h":208.36,"l":208.3,"n":267,"o":208.35,"t":"2026-10-09T20:35:00Z","v":6750,"vw":208.347391},{"c":208.3078,"h":208.35,"l":208.2993,"n":245,"o":208.35,"t":"2026-10-09T20:40:00Z","v":11423,"vw":208.32858},{"c":208.3092,"h":208.3466,"l":208.2501,"n":311,"o":208.3021,"t":"2026-10-09T20:45:00Z","v":9757,"vw":208.306901},{"c":208.37,"h":208.49,"l":208.3187,"n":294,"o":208.35,"t":"2026-10-09T20:50:00Z","v":9394,"vw":208.378172},{"c":208.35,"h":208.35,"l":208.3,"n":140,"o":208.3124,"t":"2026-10-09T20:55:00Z","v":3194,"vw":208.329901},{"c":208.3954,"h":208.4,"l":208.35,"n":195,"o":208.35,"t":"2026-10-09T21:00:00Z","v":4907,"vw":208.372285},{"c":208.431,"h":208.4376,"l":208.38,"n":223,"o":208.3978,"t":"2026-10-09T21:05:00Z","v":7567,"vw":208.425398},{"c":208.3,"h":208.49,"l":208.3,"n":208,"o":208.49,"t":"2026-10-09T21:10:00Z","v":13203,"vw":208.411013},{"c":207.967,"h":208.26,"l":207.9,"n":350,"o":208.26,"t":"2026-10-09T21:15:00Z","v":14119,"vw":208.0601},{"c":208.03,"h":208.1186,"l":208,"n":222,"o":208,"t":"2026-10-09T21:20:00Z","v":9305,"vw":208.054366},{"c":208.05,"h":208.0811,"l":207.97,"n":95,"o":207.97,"t":"2026-10-09T21:25:00Z","v":1869,"vw":208.024474},{"c":207.994,"h":208.0488,"l":207.97,"n":112,"o":208.0162,"t":"2026-10-09T21:30:00Z","v":4260,"vw":208.016557},{"c":208.0128,"h":208.09,"l":207.9756,"n":224,"o":207.9954,"t":"2026-10-09T21:35:00Z","v":7087,"vw":208.013218},{"c":208.1062,"h":208.2,"l":208.023,"n":152,"o":208.023,"t":"2026-10-09T21:40:00Z","v":4597,"vw":208.098326},{"c":208.18,"h":208.19,"l":208.14,"n":66,"o":208.14,"t":"2026-10-09T21:45:00Z","v":3305,"vw":208.151487},{"c":207.97,"h":208.13,"l":207.97,"n":173,"o":208.1,"t":"2026-10-09T21:50:00Z","v":6950,"vw":208.039336},{"c":208.05,"h":208.18,"l":207.9562,"n":176,"o":207.99,"t":"2026-10-09T21:55:00Z","v":7877,"vw":208.014635},{"c":208.1624,"h":208.18,"l":208.0279,"n":128,"o":208.034,"t":"2026-10-09T22:00:00Z","v":3314,"vw":208.087921},{"c":208.18,"h":208.18,"l":208.09,"n":131,"o":208.1,"t":"2026-10-09T22:05:00Z","v":2442,"vw":208.11084},{"c":208.1609,"h":208.22,"l":208.12,"n":220,"o":208.2,"t":"2026-10-09T22:10:00Z","v":3389,"vw":208.180729},{"c":208.08,"h":208.18,"l":208.05,"n":184,"o":208.18,"t":"2026-10-09T22:15:00Z","v":4942,"vw":208.122612},{"c":208.09,"h":208.19,"l":208.0121,"n":101,"o":208.05,"t":"2026-10-09T22:20:00Z","v":3490,"vw":208.087767},{"c":208.069,"h":208.25,"l":208.02,"n":136,"o":208.0556,"t":"2026-10-09T22:25:00Z","v":6464,"vw":208.068751},{"c":208.06,"h":208.14,"l":208.05,"n":100,"o":208.1,"t":"2026-10-09T22:30:00Z","v":2299,"vw":208.084256},{"c":208.1,"h":208.11,"l":208.0516,"n":101,"o":208.11,"t":"2026-10-09T22:35:00Z","v":3051,"vw":208.085683},{"c":208.03,"h":208.09,"l":208.0239,"n":97,"o":208.06,"t":"2026-10-09T22:40:00Z","v":2482,"vw":208.039708},{"c":208.08,"h":208.08,"l":208.03,"n":90,"o":208.03,"t":"2026-10-09T22:45:00Z","v":1374,"vw":208.062857},{"c":208.8,"h":208.8,"l":208.072,"n":1146,"o":208.072,"t":"2026-10-09T22:50:00Z","v":24271,"vw":208.402582},{"c":209.0423,"h":209.0423,"l":208.8,"n":738,"o":208.8,"t":"2026-10-09T22:55:00Z","v":19056,"vw":208.943706},{"c":208.6,"h":209,"l":208.6,"n":128,"o":209,"t":"2026-10-09T23:00:00Z","v":4339,"vw":208.832057},{"c":208.85,"h":208.85,"l":208.2,"n":72,"o":208.2,"t":"2026-10-09T23:05:00Z","v":1781,"vw":208.68739},{"c":208.7639,"h":208.85,"l":208.71,"n":109,"o":208.7144,"t":"2026-10-09T23:10:00Z","v":3578,"vw":208.803168},{"c":208.7,"h":208.8285,"l":208.695,"n":81,"o":208.8285,"t":"2026-10-09T23:15:00Z","v":2059,"vw":208.770257},{"c":208.64,"h":208.79,"l":208.5855,"n":125,"o":208.76,"t":"2026-10-09T23:20:00Z","v":7093,"vw":208.71294},{"c":208.47,"h":208.62,"l":208.35,"n":75,"o":208.62,"t":"2026-10-09T23:25:00Z","v":3480,"vw":208.510987},{"c":208.55,"h":208.5812,"l":208.32,"n":42,"o":208.52,"t":"2026-10-09T23:30:00Z","v":1267,"vw":208.471415},{"c":208.45,"h":208.5,"l":208.32,"n":99,"o":208.32,"t":"2026-10-09T23:35:00Z","v":2301,"vw":208.460748},{"c":208.5,"h":208.58,"l":208.48,"n":125,"o":208.48,"t":"2026-10-09T23:40:00Z","v":7654,"vw":208.507009},{"c":208.5,"h":208.6,"l":208.46,"n":190,"o":208.49,"t":"2026-10-09T23:45:00Z","v":5999,"vw":208.527183},{"c":208.588,"h":208.6425,"l":208.5077,"n":193,"o":208.5077,"t":"2026-10-09T23:50:00Z","v":11629,"vw":208.611259},{"c":208.73,"h":208.73,"l":208.43,"n":261,"o":208.64,"t":"2026-10-09T23:55:00Z","v":11615,"vw":208.598833},{"c":208.12,"h":209.38,"l":207.99,"n":4827,"o":209.03,"t":"2026-10-12T08:00:00Z","v":87045,"vw":208.785591},{"c":207.71,"h":209.19,"l":207.63,"n":386,"o":207.8806,"t":"2026-10-12T08:05:00Z","v":14691,"vw":207.994151},{"c":208,"h":208.14,"l":207.85,"n":113,"o":208,"t":"2026-10-12T08:10:00Z","v":2327,"vw":207.995196},{"c":207.66,"h":207.9,"l":207.27,"n":335,"o":207.9,"t":"2026-10-12T08:15:00Z","v":11787,"vw":207.60786},{"c":207.031,"h":207.5,"l":206.81,"n":641,"o":207.5,"t":"2026-10-12T08:20:00Z","v":40044,"vw":207.076991},{"c":207.51,"h":207.66,"l":207.0813,"n":94,"o":207.0813,"t":"2026-10-12T08:25:00Z","v":2742,"vw":207.34855},{"c":207.5,"h":207.75,"l":207.38,"n":181,"o":207.38,"t":"2026-10-12T08:30:00Z","v":5098,"vw":207.568683},{"c":207,"h":207.5,"l":207,"n":263,"o":207.5,"t":"2026-10-12T08:35:00Z","v":13140,"vw":207.202967},{"c":207.28,"h":207.3,"l":207,"n":156,"o":207,"t":"2026-10-12T08:40:00Z","v":4156,"vw":207.169298},{"c":207.13,"h":207.2,"l":207.1,"n":107,"o":207.1,"t":"2026-10-12T08:45:00Z","v":3052,"vw":207.153705},{"c":207.49,"h":207.49,"l":207.3,"n":116,"o":207.3,"t":"2026-10-12T08:50:00Z","v":3783,"vw":207.337905},{"c":207.15,"h":207.2,"l":207.15,"n":25,"o":207.2,"t":"2026-10-12T08:55:00Z","v":603,"vw":207.175},{"c":207.33,"h":207.45,"l":207.3,"n":65,"o":207.3,"t":"2026-10-12T09:00:00Z","v":1507,"vw":207.371299},{"c":207.45,"h":207.45,"l":207.33,"n":167,"o":207.45,"t":"2026-10-12T09:05:00Z","v":5522,"vw":207.425063},{"c":207.45,"h":207.45,"l":207.4,"n":103,"o":207.45,"t":"2026-10-12T09:10:00Z","v":2755,"vw":207.444804},{"c":207.57,"h":207.69,"l":207.45,"n":173,"o":207.45,"t":"2026-10-12T09:15:00Z","v":4868,"vw":207.541789},{"c":207.68,"h":207.78,"l":207.54,"n":64,"o":207.54,"t":"2026-10-12T09:20:00Z","v":2308,"vw":207.636771},{"c":207.55,"h":207.5877,"l":207.55,"n":15,"o":207.5877,"t":"2026-10-12T09:25:00Z","v":1377,"vw":207.579022},{"c":207.3,"h":207.44,"l":207.3,"n":116,"o":207.44,"t":"2026-10-12T09:30:00Z","v":6075,"vw":207.324511},{"c":207.3,"h":207.3,"l":207.3,"n":35,"o":207.3,"t":"2026-10-12T09:35:00Z","v":710,"vw":207.3},{"c":207.19,"h":207.21,"l":207.19,"n":28,"o":207.21,"t":"2026-10-12T09:40:00Z","v":788,"vw":207.202397},{"c":207.45,"h":207.45,"l":207.34,"n":24,"o":207.44,"t":"2026-10-12T09:55:00Z","v":719,"vw":207.426667},{"c":208.05,"h":208.34,"l":207.4264,"n":766,"o":207.4811,"t":"2026-10-12T10:00:00Z","v":9687,"vw":207.943894},{"c":208.3,"h":208.8,"l":208.27,"n":344,"o":208.29,"t":"2026-10-12T10:05:00Z","v":18704,"vw":208.410045},{"c":208,"h":208.001,"l":208,"n":50,"o":208,"t":"2026-10-12T10:10:00Z","v":1539,"vw":208.000768},{"c":208.06,"h":208.06,"l":207.81,"n":78,"o":207.81,"t":"2026-10-12T10:15:00Z","v":2218,"vw":207.933361},{"c":208.06,"h":208.06,"l":208,"n":219,"o":208,"t":"2026-10-12T10:20:00Z","v":3830,"vw":208.020804},{"c":208,"h":208.15,"l":208,"n":56,"o":208.15,"t":"2026-10-12T10:25:00Z","v":1219,"vw":208.054459},{"c":208,"h":208.21,"l":208,"n":40,"o":208.09,"t":"2026-10-12T10:30:00Z","v":686,"vw":208.075},{"c":208.3,"h":208.3,"l":208.15,"n":127,"o":208.15,"t":"2026-10-12T10:35:00Z","v":2499,"vw":208.213952},{"c":208.3,"h":208.4552,"l":208.24,"n":115,"o":208.45,"t":"2026-10-12T10:40:00Z","v":3209,"vw":208.352208},{"c":208.24,"h":208.25,"l":208.05,"n":97,"o":208.25,"t":"2026-10-12T10:45:00Z","v":2157,"vw":208.17459},{"c":208.4,"h":208.4,"l":208.12,"n":74,"o":208.2,"t":"2026-10-12T10:50:00Z","v":2231,"vw":208.233663},{"c":207.5,"h":208.2973,"l":207.5,"n":421,"o":208.2,"t":"2026-10-12T11:00:00Z","v":21196,"vw":207.802023},{"c":207.7,"h":207.7,"l":207.3,"n":216,"o":207.42,"t":"2026-10-12T11:05:00Z","v":6696,"vw":207.476991},{"c":207.6,"h":207.87,"l":207.547,"n":147,"o":207.62,"t":"2026-10-12T11:10:00Z","v":3973,"vw":207.670077},{"c":207.695,"h":207.9469,"l":207.5326,"n":209,"o":207.7057,"t":"2026-10-12T11:15:00Z","v":4290,"vw":207.747607},{"c":207.59,"h":207.75,"l":207.3,"n":246,"o":207.7,"t":"2026-10-12T11:20:00Z","v":12594,"vw":207.531162},{"c":207.96,"h":208.25,"l":207.8,"n":233,"o":207.83,"t":"2026-10-12T11:25:00Z","v":7809,"vw":208.002862},{"c":208.15,"h":208.15,"l":207.7,"n":165,"o":208,"t":"2026-10-12T11:30:00Z","v":9669,"vw":207.992707},{"c":208.4,"h":208.56,"l":208,"n":219,"o":208.11,"t":"2026-10-12T11:35:00Z","v":7092,"vw":208.404284},{"c":208.28,"h":208.42,"l":208.1717,"n":169,"o":208.4178,"t":"2026-10-12T11:40:00Z","v":5840,"vw":208.22074},{"c":208.6014,"h":208.62,"l":208.1,"n":294,"o":208.3,"t":"2026-10-12T11:45:00Z","v":27599,"vw":208.489799},{"c":208.87,"h":209.01,"l":208.53,"n":588,"o":208.53,"t":"2026-10-12T11:50:00Z","v":20158,"vw":208.880005},{"c":208.49,"h":208.87,"l":208.45,"n":299,"o":208.87,"t":"2026-10-12T11:55:00Z","v":8440,"vw":208.757499},{"c":208.3178,"h":208.45,"l":208.2942,"n":176,"o":208.45,"t":"2026-10-12T12:00:00Z","v":35700,"vw":208.354583},{"c":208.7,"h":208.7,"l":208.33,"n":131,"o":208.33,"t":"2026-10-12T12:05:00Z","v":8494,"vw":208.572368},{"c":208.76,"h":208.76,"l":208.6,"n":135,"o":208.6,"t":"2026-10-12T12:10:00Z","v":4091,"vw":208.674585},{"c":208.4,"h":208.6,"l":208.4,"n":149,"o":208.55,"t":"2026-10-12T12:15:00Z","v":5773,"vw":208.473768},{"c":208.5,"h":208.6,"l":208.497,"n":110,"o":208.6,"t":"2026-10-12T12:20:00Z","v":2736,"vw":208.515865},{"c":208.44,"h":208.9,"l":208.1379,"n":827,"o":208.4,"t":"2026-10-12T12:25:00Z","v":20447,"vw":208.546061},{"c":208.3,"h":208.4499,"l":208.25,"n":151,"o":208.25,"t":"2026-10-12T12:30:00Z","v":5946,"vw":208.316889},{"c":208.06,"h":208.286,"l":208,"n":296,"o":208.11,"t":"2026-10-12T12:35:00Z","v":7865,"vw":208.123447},{"c":208.55,"h":208.56,"l":208.1205,"n":377,"o":208.1205,"t":"2026-10-12T12:40:00Z","v":12242,"vw":208.409855},{"c":208.5,"h":208.5999,"l":208.4754,"n":121,"o":208.53,"t":"2026-10-12T12:45:00Z","v":3579,"vw":208.527932},{"c":208.5803,"h":208.7285,"l":208.5803,"n":239,"o":208.6,"t":"2026-10-12T12:50:00Z","v":10005,"vw":208.616068},{"c":208.91,"h":208.91,"l":208.54,"n":328,"o":208.6028,"t":"2026-10-12T12:55:00Z","v":23074,"vw":208.702767},{"c":208.81,"h":209.2263,"l":208.81,"n":680,"o":208.95,"t":"2026-10-12T13:00:00Z","v":23878,"vw":209.038247},{"c":208.6569,"h":208.9254,"l":208.5,"n":299,"o":208.79,"t":"2026-10-12T13:05:00Z","v":9270,"vw":208.752066},{"c":208.35,"h":208.5794,"l":208.2,"n":429,"o":208.5794,"t":"2026-10-12T13:10:00Z","v":12159,"vw":208.403213},{"c":208.46,"h":208.46,"l":207.99,"n":357,"o":208.2,"t":"2026-10-12T13:15:00Z","v":9274,"vw":208.101518},{"c":208.44,"h":208.74,"l":208.2722,"n":335,"o":208.46,"t":"2026-10-12T13:20:00Z","v":8690,"vw":208.519166},{"c":209.19,"h":209.2,"l":208.5,"n":869,"o":208.54,"t":"2026-10-12T13:25:00Z","v":35779,"vw":208.941111},{"c":210.125,"h":210.24,"l":207.74,"n":25491,"o":209.2,"t":"2026-10-12T13:30:00Z","v":1458327,"vw":209.146708},{"c":212.285,"h":212.9399,"l":209.925,"n":24518,"o":210.15,"t":"2026-10-12T13:35:00Z","v":1532226,"vw":211.719154},{"c":210.4378,"h":212.6,"l":210.38,"n":15651,"o":212.3693,"t":"2026-10-12T13:40:00Z","v":1062922,"vw":211.550362},{"c":209.5001,"h":210.6,"l":208.99,"n":12370,"o":210.45,"t":"2026-10-12T13:45:00Z","v":749599,"vw":209.618067},{"c":208.96,"h":210.19,"l":208.65,"n":8276,"o":209.67,"t":"2026-10-12T13:50:00Z","v":507046,"vw":209.426985},{"c":208.53,"h":209,"l":208.35,"n":6466,"o":208.95,"t":"2026-10-12T13:55:00Z","v":362691,"vw":208.715658},{"c":208.07,"h":208.61,"l":207.781,"n":7679,"o":208.6,"t":"2026-10-12T14:00:00Z","v":436134,"vw":208.228938},{"c":207.26,"h":208.34,"l":207.21,"n":7452,"o":208.08,"t":"2026-10-12T14:05:00Z","v":486249,"vw":207.813822},{"c":206.9,"h":207.7999,"l":206.56,"n":8548,"o":207.22,"t":"2026-10-12T14:10:00Z","v":490324,"vw":207.071618},{"c":207.095,"h":207.4399,"l":206.72,"n":5969,"o":206.885,"t":"2026-10-12T14:15:00Z","v":284474,"vw":207.193671},{"c":206.79,"h":207.13,"l":206.36,"n":7008,"o":207.13,"t":"2026-10-12T14:20:00Z","v":364486,"vw":206.747482},{"c":207.15,"h":207.16,"l":206.62,"n":6041,"o":206.8,"t":"2026-10-12T14:25:00Z","v":294854,"vw":206.87108},{"c":206.5,"h":207.28,"l":206.42,"n":6379,"o":207.15,"t":"2026-10-12T14:30:00Z","v":328146,"vw":206.846821},{"c":206.085,"h":206.78,"l":206.05,"n":6348,"o":206.52,"t":"2026-10-12T14:35:00Z","v":303804,"vw":206.40846},{"c":206.935,"h":207.19,"l":206.06,"n":6908,"o":206.06,"t":"2026-10-12T14:40:00Z","v":382775,"vw":206.731957},{"c":207.2049,"h":207.26,"l":206.81,"n":5193,"o":206.99,"t":"2026-10-12T14:45:00Z","v":217726,"vw":207.007644},{"c":207.09,"h":207.4,"l":207.017,"n":4265,"o":207.24,"t":"2026-10-12T14:50:00Z","v":194336,"vw":207.243158},{"c":207.4,"h":207.7,"l":206.96,"n":4932,"o":207.14,"t":"2026-10-12T14:55:00Z","v":250546,"vw":207.401831},{"c":207.89,"h":207.89,"l":207.25,"n":5168,"o":207.43,"t":"2026-10-12T15:00:00Z","v":239420,"vw":207.61807},{"c":207.86,"h":208.19,"l":207.7479,"n":5034,"o":207.9,"t":"2026-10-12T15:05:00Z","v":319256,"vw":207.938385},{"c":207.4643,"h":207.9599,"l":207.31,"n":4611,"o":207.92,"t":"2026-10-12T15:10:00Z","v":220593,"vw":207.611094},{"c":207.6,"h":207.912,"l":207.51,"n":3726,"o":207.51,"t":"2026-10-12T15:15:00Z","v":154277,"vw":207.695367},{"c":207.68,"h":207.7599,"l":207.3742,"n":3808,"o":207.615,"t":"2026-10-12T15:20:00Z","v":141386,"vw":207.550974},{"c":208.26,"h":208.38,"l":207.6983,"n":4789,"o":207.77,"t":"2026-10-12T15:25:00Z","v":247281,"vw":208.09746},{"c":208.01,"h":208.3,"l":207.8812,"n":4028,"o":208.27,"t":"2026-10-12T15:30:00Z","v":194237,"vw":208.08824},{"c":207.91,"h":208.14,"l":207.67,"n":3703,"o":207.995,"t":"2026-10-12T15:35:00Z","v":151215,"vw":207.902506},{"c":208.0242,"h":208.3,"l":207.77,"n":3530,"o":207.96,"t":"2026-10-12T15:40:00Z","v":128601,"vw":208.078384},{"c":208.235,"h":208.32,"l":208.04,"n":3131,"o":208.09,"t":"2026-10-12T15:45:00Z","v":122528,"vw":208.200745},{"c":208.305,"h":208.45,"l":208.12,"n":3131,"o":208.3,"t":"2026-10-12T15:50:00Z","v":112503,"vw":208.290052},{"c":208,"h":208.44,"l":207.99,"n":3182,"o":208.3392,"t":"2026-10-12T15:55:00Z","v":131135,"vw":208.220969},{"c":207.54,"h":208.07,"l":207.46,"n":3981,"o":208.07,"t":"2026-10-12T16:00:00Z","v":198298,"vw":207.69787},{"c":207.42,"h":207.8,"l":207.285,"n":3385,"o":207.57,"t":"2026-10-12T16:05:00Z","v":188891,"vw":207.527708},{"c":207.46,"h":207.646,"l":207.36,"n":2823,"o":207.425,"t":"2026-10-12T16:10:00Z","v":100415,"vw":207.487525},{"c":206.83,"h":207.5,"l":206.7,"n":4027,"o":207.5,"t":"2026-10-12T16:15:00Z","v":191200,"vw":207.001668},{"c":206.93,"h":207.09,"l":206.72,"n":2721,"o":206.81,"t":"2026-10-12T16:20:00Z","v":126018,"vw":206.890187},{"c":207.04,"h":207.19,"l":206.73,"n":2018,"o":206.8968,"t":"2026-10-12T16:25:00Z","v":113253,"vw":206.987484},{"c":207.27,"h":207.34,"l":207.03,"n":1941,"o":207.07,"t":"2026-10-12T16:30:00Z","v":89624,"vw":207.175458},{"c":207.1,"h":207.3,"l":206.91,"n":2141,"o":207.3,"t":"2026-10-12T16:35:00Z","v":104707,"vw":207.060583},{"c":206.79,"h":207.17,"l":206.765,"n":2176,"o":207.1,"t":"2026-10-12T16:40:00Z","v":118480,"vw":206.940983},{"c":206.61,"h":206.86,"l":206.5,"n":2409,"o":206.81,"t":"2026-10-12T16:45:00Z","v":116210,"vw":206.620744},{"c":206.685,"h":206.7,"l":206.45,"n":2468,"o":206.64,"t":"2026-10-12T16:50:00Z","v":138455,"vw":206.544656},{"c":206.6942,"h":207.03,"l":206.42,"n":2325,"o":206.74,"t":"2026-10-12T16:55:00Z","v":120516,"vw":206.727519},{"c":206.6901,"h":206.88,"l":206.55,"n":2851,"o":206.77,"t":"2026-10-12T17:00:00Z","v":147362,"vw":206.719312},{"c":206.74,"h":206.98,"l":206.5573,"n":1853,"o":206.7001,"t":"2026-10-12T17:05:00Z","v":81252,"vw":206.759638},{"c":207,"h":207.1357,"l":206.7141,"n":1679,"o":206.7141,"t":"2026-10-12T17:10:00Z","v":76267,"vw":206.984169},{"c":207.19,"h":207.3,"l":206.88,"n":1911,"o":207.06,"t":"2026-10-12T17:15:00Z","v":123551,"vw":207.049133},{"c":206.965,"h":207.21,"l":206.93,"n":1513,"o":207.21,"t":"2026-10-12T17:20:00Z","v":78467,"vw":207.035469},{"c":206.785,"h":207.22,"l":206.7301,"n":1764,"o":206.97,"t":"2026-10-12T17:25:00Z","v":78805,"vw":206.964164},{"c":206.64,"h":206.87,"l":206.43,"n":2089,"o":206.87,"t":"2026-10-12T17:30:00Z","v":97426,"vw":206.60903},{"c":206.775,"h":206.87,"l":206.57,"n":1686,"o":206.67,"t":"2026-10-12T17:35:00Z","v":132280,"vw":206.659993},{"c":206.76,"h":206.95,"l":206.72,"n":1798,"o":206.8,"t":"2026-10-12T17:40:00Z","v":94591,"vw":206.844182},{"c":206.84,"h":206.88,"l":206.7,"n":1418,"o":206.86,"t":"2026-10-12T17:45:00Z","v":61851,"vw":206.787645},{"c":206.93,"h":207,"l":206.71,"n":1516,"o":206.8639,"t":"2026-10-12T17:50:00Z","v":66054,"vw":206.893859},{"c":206.89,"h":207.15,"l":206.79,"n":3179,"o":207,"t":"2026-10-12T17:55:00Z","v":116202,"vw":207.00621},{"c":206.76,"h":206.95,"l":206.38,"n":2061,"o":206.92,"t":"2026-10-12T18:00:00Z","v":110330,"vw":206.608456},{"c":207.25,"h":207.41,"l":206.72,"n":3146,"o":206.8,"t":"2026-10-12T18:05:00Z","v":855010,"vw":207.029719},{"c":207.185,"h":207.27,"l":207.02,"n":1549,"o":207.25,"t":"2026-10-12T18:10:00Z","v":72947,"vw":207.141536},{"c":207,"h":207.33,"l":206.95,"n":2024,"o":207.21,"t":"2026-10-12T18:15:00Z","v":98071,"vw":207.13516},{"c":206.8706,"h":207.1278,"l":206.76,"n":1578,"o":206.96,"t":"2026-10-12T18:20:00Z","v":76310,"vw":206.918793},{"c":206.78,"h":207,"l":206.665,"n":1630,"o":206.9,"t":"2026-10-12T18:25:00Z","v":80631,"vw":206.83829},{"c":206.8644,"h":206.91,"l":206.71,"n":1526,"o":206.795,"t":"2026-10-12T18:30:00Z","v":65233,"vw":206.82076},{"c":206.54,"h":206.97,"l":206.53,"n":1596,"o":206.94,"t":"2026-10-12T18:35:00Z","v":80970,"vw":206.772439},{"c":206.71,"h":206.86,"l":206.47,"n":1954,"o":206.54,"t":"2026-10-12T18:40:00Z","v":90083,"vw":206.640471},{"c":206.82,"h":206.94,"l":206.6612,"n":1621,"o":206.7,"t":"2026-10-12T18:45:00Z","v":75903,"vw":206.806537},{"c":206.6899,"h":206.86,"l":206.49,"n":1929,"o":206.86,"t":"2026-10-12T18:50:00Z","v":86853,"vw":206.639238},{"c":206.23,"h":206.69,"l":206.19,"n":2478,"o":206.69,"t":"2026-10-12T18:55:00Z","v":148476,"vw":206.402734},{"c":206.431,"h":206.5,"l":206.19,"n":2009,"o":206.31,"t":"2026-10-12T19:00:00Z","v":127251,"vw":206.317569},{"c":206.785,"h":206.975,"l":206.3598,"n":2362,"o":206.47,"t":"2026-10-12T19:05:00Z","v":130498,"vw":206.690371},{"c":207.32,"h":207.32,"l":206.71,"n":2681,"o":206.81,"t":"2026-10-12T19:10:00Z","v":163976,"vw":206.956735},{"c":207.2897,"h":207.6556,"l":207.2,"n":3306,"o":207.33,"t":"2026-10-12T19:15:00Z","v":1195707,"vw":207.431967},{"c":207.095,"h":207.3771,"l":206.9159,"n":2261,"o":207.28,"t":"2026-10-12T19:20:00Z","v":121368,"vw":207.089071},{"c":207.32,"h":207.54,"l":207.07,"n":2288,"o":207.08,"t":"2026-10-12T19:25:00Z","v":138876,"vw":207.304152},{"c":207.7017,"h":207.76,"l":207.2301,"n":2616,"o":207.33,"t":"2026-10-12T19:30:00Z","v":150519,"vw":207.523551},{"c":207.845,"h":207.8801,"l":207.525,"n":3339,"o":207.78,"t":"2026-10-12T19:35:00Z","v":191229,"vw":207.718055},{"c":208.66,"h":208.7483,"l":207.8325,"n":6260,"o":207.87,"t":"2026-10-12T19:40:00Z","v":489060,"vw":208.302493},{"c":208.905,"h":208.965,"l":208.55,"n":5955,"o":208.66,"t":"2026-10-12T19:45:00Z","v":422176,"vw":208.727501},{"c":208.765,"h":209.11,"l":208.58,"n":8080,"o":208.94,"t":"2026-10-12T19:50:00Z","v":464963,"vw":208.827933},{"c":209.0073,"h":209.08,"l":208.65,"n":12939,"o":208.73,"t":"2026-10-12T19:55:00Z","v":797480,"vw":208.945793},{"c":209.1,"h":209.19,"l":208.82,"n":525,"o":209.01,"t":"2026-10-12T20:00:00Z","v":2316069,"vw":209.000082},{"c":208.84,"h":209.0322,"l":208.6001,"n":225,"o":209.0322,"t":"2026-10-12T20:05:00Z","v":57743,"vw":208.791643},{"c":208.7002,"h":208.9,"l":208.5,"n":180,"o":208.7232,"t":"2026-10-12T20:10:00Z","v":13845,"vw":208.808913},{"c":208.62,"h":208.66,"l":208.5591,"n":73,"o":208.61,"t":"2026-10-12T20:15:00Z","v":2192,"vw":208.621172},{"c":208.66,"h":208.7,"l":208.6155,"n":40,"o":208.7,"t":"2026-10-12T20:20:00Z","v":306866,"vw":208.644936},{"c":208.65,"h":208.6799,"l":208.57,"n":114,"o":208.65,"t":"2026-10-12T20:25:00Z","v":3542,"vw":208.608685},{"c":208.73,"h":208.73,"l":208.5355,"n":125,"o":208.62,"t":"2026-10-12T20:30:00Z","v":3875,"vw":208.636817},{"c":208.7,"h":208.7,"l":208.671,"n":34,"o":208.6739,"t":"2026-10-12T20:35:00Z","v":1797,"vw":208.680373},{"c":208.787,"h":208.787,"l":208.75,"n":16,"o":208.75,"t":"2026-10-12T20:40:00Z","v":474,"vw":208.7685},{"c":208.75,"h":208.77,"l":208.7323,"n":45,"o":208.75,"t":"2026-10-12T20:45:00Z","v":895,"vw":208.748144},{"c":208.7344,"h":208.74,"l":208.7012,"n":59,"o":208.74,"t":"2026-10-12T20:50:00Z","v":1965,"vw":208.721485},{"c":208.77,"h":208.78,"l":208.7,"n":157,"o":208.75,"t":"2026-10-12T20:55:00Z","v":19192,"vw":208.760441},{"c":208.7054,"h":208.71,"l":208.7054,"n":27,"o":208.71,"t":"2026-10-12T21:00:00Z","v":937,"vw":208.708303},{"c":208.68,"h":208.6965,"l":208.65,"n":59,"o":208.69,"t":"2026-10-12T21:05:00Z","v":2124,"vw":208.677378},{"c":208.6698,"h":208.6698,"l":208.6698,"n":9,"o":208.6698,"t":"2026-10-12T21:10:00Z","v":430,"vw":208.6698},{"c":208.7,"h":208.7,"l":208.6593,"n":83,"o":208.6593,"t":"2026-10-12T21:15:00Z","v":1542,"vw":208.671975},{"c":208.743,"h":208.743,"l":208.7,"n":98,"o":208.7,"t":"2026-10-12T21:20:00Z","v":1148,"vw":208.721854},{"c":208.6859,"h":208.75,"l":208.68,"n":48,"o":208.68,"t":"2026-10-12T21:25:00Z","v":1575,"vw":208.727123},{"c":208.69,"h":208.74,"l":208.69,"n":25,"o":208.74,"t":"2026-10-12T21:30:00Z","v":518,"vw":208.717273},{"c":208.7,"h":208.7,"l":208.7,"n":13,"o":208.7,"t":"2026-10-12T21:35:00Z","v":134,"vw":208.7},{"c":208.69,"h":208.6909,"l":208.69,"n":90,"o":208.6909,"t":"2026-10-12T21:40:00Z","v":1269,"vw":208.690643},{"c":208.68,"h":208.68,"l":208.65,"n":23,"o":208.65,"t":"2026-10-12T21:45:00Z","v":1229,"vw":208.674829},{"c":208.3,"h":208.6501,"l":208.22,"n":230,"o":208.65,"t":"2026-10-12T21:50:00Z","v":11363,"vw":208.497168},{"c":208.4423,"h":208.4423,"l":208.1,"n":81,"o":208.1,"t":"2026-10-12T21:55:00Z","v":15741,"vw":208.167613},{"c":208.6042,"h":208.66,"l":208.45,"n":139,"o":208.45,"t":"2026-10-12T22:00:00Z","v":2292,"vw":208.54882},{"c":208.72,"h":208.92,"l":208.69,"n":186,"o":208.69,"t":"2026-10-12T22:10:00Z","v":4350,"vw":208.789636},{"c":208.63,"h":208.7,"l":208.63,"n":54,"o":208.7,"t":"2026-10-12T22:15:00Z","v":2252,"vw":208.641007},{"c":208.8356,"h":208.86,"l":208.6441,"n":17,"o":208.86,"t":"2026-10-12T22:25:00Z","v":1651,"vw":208.74053},{"c":208.658,"h":208.658,"l":208.658,"n":11,"o":208.658,"t":"2026-10-12T22:30:00Z","v":319,"vw":208.658},{"c":208.75,"h":208.75,"l":208.75,"n":33,"o":208.75,"t":"2026-10-12T22:35:00Z","v":563,"vw":208.75},{"c":208.67,"h":208.67,"l":208.67,"n":11,"o":208.67,"t":"2026-10-12T22:40:00Z","v":157,"vw":208.67},{"c":208.72,"h":208.73,"l":208.7077,"n":38,"o":208.73,"t":"2026-10-12T22:45:00Z","v":1793,"vw":208.720123},{"c":208.7,"h":208.749,"l":208.7,"n":57,"o":208.7,"t":"2026-10-12T22:50:00Z","v":2472,"vw":208.718096},{"c":208.66,"h":208.66,"l":208.66,"n":31,"o":208.66,"t":"2026-10-12T22:55:00Z","v":663,"vw":208.66},{"c":208.5168,"h":208.7,"l":208.5168,"n":37,"o":208.7,"t":"2026-10-12T23:00:00Z","v":759,"vw":208.663065},{"c":208.3,"h":208.5,"l":208.3,"n":109,"o":208.5,"t":"2026-10-12T23:05:00Z","v":2027,"vw":208.407358},{"c":208.2,"h":208.331,"l":208.13,"n":122,"o":208.331,"t":"2026-10-12T23:10:00Z","v":3388,"vw":208.213353},{"c":208.38,"h":208.38,"l":208.2054,"n":94,"o":208.2054,"t":"2026-10-12T23:15:00Z","v":2278,"vw":208.339769},{"c":208.4999,"h":208.4999,"l":208.37,"n":65,"o":208.37,"t":"2026-10-12T23:20:00Z","v":1415,"vw":208.394885},{"c":208.2501,"h":208.4613,"l":208.2,"n":59,"o":208.4535,"t":"2026-10-12T23:25:00Z","v":4285,"vw":208.287143},{"c":208.2465,"h":208.42,"l":208.2,"n":28,"o":208.42,"t":"2026-10-12T23:30:00Z","v":1613,"vw":208.339302},{"c":208.35,"h":208.35,"l":208.29,"n":44,"o":208.29,"t":"2026-10-12T23:35:00Z","v":1402,"vw":208.337571},{"c":208.37,"h":208.5,"l":208.2,"n":53,"o":208.2,"t":"2026-10-12T23:40:00Z","v":3703,"vw":208.327523},{"c":208.424,"h":208.5,"l":208.25,"n":107,"o":208.27,"t":"2026-10-12T23:45:00Z","v":2744,"vw":208.364615},{"c":208.3,"h":208.48,"l":208.3,"n":31,"o":208.4029,"t":"2026-10-12T23:50:00Z","v":1948,"vw":208.329118},{"c":208.5199,"h":208.52,"l":208.4,"n":66,"o":208.5103,"t":"2026-10-12T23:55:00Z","v":2454,"vw":208.482981},{"c":207.76,"h":208.71,"l":206.5308,"n":4649,"o":208.5,"t":"2026-10-13T08:00:00Z","v":91210,"vw":207.965244},{"c":207.8703,"h":208.45,"l":206.97,"n":185,"o":207.82,"t":"2026-10-13T08:05:00Z","v":4545,"vw":207.786669},{"c":207.71,"h":208,"l":207.71,"n":103,"o":207.87,"t":"2026-10-13T08:10:00Z","v":6065,"vw":207.938096},{"c":208.06,"h":208.06,"l":208.06,"n":19,"o":208.06,"t":"2026-10-13T08:15:00Z","v":368,"vw":208.06},{"c":208,"h":208,"l":208,"n":48,"o":208,"t":"2026-10-13T08:20:00Z","v":1595,"vw":208},{"c":208.0748,"h":208.13,"l":208.0748,"n":123,"o":208.1,"t":"2026-10-13T08:25:00Z","v":1289,"vw":208.10038},{"c":208.32,"h":208.45,"l":208.32,"n":150,"o":208.45,"t":"2026-10-13T08:40:00Z","v":3273,"vw":208.365137},{"c":208.13,"h":208.34,"l":208.13,"n":85,"o":208.25,"t":"2026-10-13T08:45:00Z","v":3011,"vw":208.272628},{"c":208,"h":208.14,"l":208,"n":149,"o":208.11,"t":"2026-10-13T08:50:00Z","v":2693,"vw":208.058397},{"c":208.39,"h":208.45,"l":208.09,"n":61,"o":208.09,"t":"2026-10-13T08:55:00Z","v":1557,"vw":208.343957},{"c":208.04,"h":208.08,"l":208.04,"n":64,"o":208.08,"t":"2026-10-13T09:00:00Z","v":631,"vw":208.05807},{"c":208,"h":208.2256,"l":208,"n":37,"o":208.2256,"t":"2026-10-13T09:05:00Z","v":1140,"vw":208.144144},{"c":208.08,"h":208.1944,"l":208.08,"n":6,"o":208.1944,"t":"2026-10-13T09:10:00Z","v":877,"vw":208.139351},{"c":208,"h":208.01,"l":208,"n":38,"o":208.01,"t":"2026-10-13T09:15:00Z","v":484,"vw":208.00418},{"c":207.9,"h":207.9,"l":207.85,"n":32,"o":207.85,"t":"2026-10-13T09:35:00Z","v":763,"vw":207.863514},{"c":208,"h":208,"l":207.91,"n":48,"o":207.91,"t":"2026-10-13T09:40:00Z","v":1302,"vw":207.962048},{"c":207.91,"h":207.91,"l":207.91,"n":9,"o":207.91,"t":"2026-10-13T09:45:00Z","v":628,"vw":207.91},{"c":207.91,"h":207.91,"l":207.91,"n":13,"o":207.91,"t":"2026-10-13T09:50:00Z","v":472,"vw":207.91},{"c":208.05,"h":208.1144,"l":208.05,"n":42,"o":208.1144,"t":"2026-10-13T10:00:00Z","v":851,"vw":208.092092},{"c":208.13,"h":208.13,"l":208.07,"n":25,"o":208.07,"t":"2026-10-13T10:05:00Z","v":1420,"vw":208.118},{"c":208.26,"h":208.26,"l":208.11,"n":13,"o":208.2298,"t":"2026-10-13T10:10:00Z","v":524,"vw":208.183716},{"c":208,"h":208,"l":208,"n":71,"o":208,"t":"2026-10-13T10:15:00Z","v":454,"vw":208},{"c":207.8221,"h":207.99,"l":207.8221,"n":28,"o":207.99,"t":"2026-10-13T10:20:00Z","v":519,"vw":207.902052},{"c":207.81,"h":207.81,"l":207.81,"n":3,"o":207.81,"t":"2026-10-13T10:25:00Z","v":210,"vw":207.81},{"c":207.99,"h":207.99,"l":207.99,"n":6,"o":207.99,"t":"2026-10-13T10:30:00Z","v":381,"vw":207.99},{"c":207.92,"h":207.96,"l":207.87,"n":33,"o":207.96,"t":"2026-10-13T10:40:00Z","v":1385,"vw":207.939541},{"c":207.93,"h":207.93,"l":207.93,"n":9,"o":207.93,"t":"2026-10-13T10:45:00Z","v":287,"vw":207.93},{"c":207.7746,"h":207.86,"l":207.7746,"n":15,"o":207.86,"t":"2026-10-13T10:50:00Z","v":501,"vw":207.839372},{"c":208,"h":208,"l":208,"n":108,"o":208,"t":"2026-10-13T10:55:00Z","v":723,"vw":208},{"c":208.28,"h":208.5079,"l":207.8275,"n":363,"o":207.8275,"t":"2026-10-13T11:00:00Z","v":7267,"vw":208.305231},{"c":207.84,"h":208.66,"l":207.75,"n":166,"o":208.27,"t":"2026-10-13T11:05:00Z","v":6596,"vw":208.054089},{"c":207.97,"h":207.98,"l":207.798,"n":101,"o":207.9,"t":"2026-10-13T11:10:00Z","v":1950,"vw":207.904338},{"c":207.85,"h":208.04,"l":207.7856,"n":127,"o":207.7856,"t":"2026-10-13T11:15:00Z","v":10365,"vw":207.978387},{"c":208.18,"h":208.18,"l":207.8,"n":122,"o":207.8,"t":"2026-10-13T11:20:00Z","v":4816,"vw":208.016231},{"c":208.15,"h":208.2354,"l":207.91,"n":77,"o":208.2354,"t":"2026-10-13T11:25:00Z","v":1433,"vw":208.078557},{"c":207.85,"h":208.1,"l":207.85,"n":117,"o":208.0449,"t":"2026-10-13T11:30:00Z","v":4316,"vw":208.025041},{"c":207.9017,"h":208,"l":207.8379,"n":73,"o":208,"t":"2026-10-13T11:35:00Z","v":3130,"vw":207.936797},{"c":207.84,"h":208,"l":207.8,"n":111,"o":208,"t":"2026-10-13T11:40:00Z","v":3432,"vw":207.889574},{"c":208,"h":208,"l":208,"n":74,"o":208,"t":"2026-10-13T11:45:00Z","v":1168,"vw":208},{"c":208.0197,"h":208.04,"l":207.8,"n":139,"o":207.9069,"t":"2026-10-13T11:50:00Z","v":4383,"vw":207.881387},{"c":207.85,"h":207.9,"l":207.8438,"n":63,"o":207.9,"t":"2026-10-13T11:55:00Z","v":1152,"vw":207.870843},{"c":207.19,"h":207.85,"l":207.19,"n":410,"o":207.85,"t":"2026-10-13T12:00:00Z","v":12015,"vw":207.684302},{"c":207.34,"h":207.6435,"l":207.248,"n":179,"o":207.6435,"t":"2026-10-13T12:05:00Z","v":5737,"vw":207.479777},{"c":207.2101,"h":207.45,"l":207.2101,"n":91,"o":207.45,"t":"2026-10-13T12:10:00Z","v":3919,"vw":207.339432},{"c":207.11,"h":207.31,"l":206.88,"n":344,"o":207.2928,"t":"2026-10-13T12:15:00Z","v":16203,"vw":207.105494},{"c":207.0342,"h":207.2,"l":207,"n":139,"o":207.18,"t":"2026-10-13T12:20:00Z","v":7495,"vw":207.077403},{"c":207.39,"h":207.41,"l":207.01,"n":224,"o":207.2,"t":"2026-10-13T12:25:00Z","v":11513,"vw":207.303105},{"c":207.37,"h":207.55,"l":207.2642,"n":174,"o":207.36,"t":"2026-10-13T12:30:00Z","v":5150,"vw":207.455361},{"c":207.57,"h":207.57,"l":207.36,"n":152,"o":207.4699,"t":"2026-10-13T12:35:00Z","v":4519,"vw":207.471453},{"c":207.56,"h":207.56,"l":207.3,"n":149,"o":207.3492,"t":"2026-10-13T12:40:00Z","v":3442,"vw":207.381526},{"c":207.93,"h":208.39,"l":207.58,"n":1356,"o":207.58,"t":"2026-10-13T12:45:00Z","v":78317,"vw":208.065663},{"c":207.8095,"h":208,"l":207.77,"n":170,"o":207.85,"t":"2026-10-13T12:50:00Z","v":4553,"vw":207.874679},{"c":208.31,"h":208.31,"l":207.78,"n":209,"o":207.78,"t":"2026-10-13T12:55:00Z","v":10306,"vw":208.04421},{"c":208.1423,"h":208.6138,"l":208.1423,"n":320,"o":208.3734,"t":"2026-10-13T13:00:00Z","v":14433,"vw":208.367191},{"c":208.3499,"h":208.4344,"l":208.0125,"n":247,"o":208.3,"t":"2026-10-13T13:05:00Z","v":13194,"vw":208.302045},{"c":208.29,"h":208.3049,"l":208.1296,"n":119,"o":208.3049,"t":"2026-10-13T13:10:00Z","v":3524,"vw":208.255496},{"c":208.3396,"h":208.43,"l":208.17,"n":306,"o":208.2,"t":"2026-10-13T13:15:00Z","v":12203,"vw":208.32375},{"c":207.92,"h":208.3,"l":207.84,"n":334,"o":208.1,"t":"2026-10-13T13:20:00Z","v":10760,"vw":208.002197},{"c":208.22,"h":208.46,"l":207.69,"n":2019,"o":207.92,"t":"2026-10-13T13:25:00Z","v":19548,"vw":208.026203},{"c":209.625,"h":209.67,"l":206.21,"n":19703,"o":208.19,"t":"2026-10-13T13:30:00Z","v":922528,"vw":207.901991},{"c":209.967,"h":210.38,"l":209.22,"n":13167,"o":209.625,"t":"2026-10-13T13:35:00Z","v":789363,"vw":209.818215},{"c":210.185,"h":210.79,"l":209.6,"n":9699,"o":209.976,"t":"2026-10-13T13:40:00Z","v":578902,"vw":210.226729},{"c":210.1592,"h":210.54,"l":209.44,"n":9663,"o":210.12,"t":"2026-10-13T13:45:00Z","v":547222,"vw":210.027406},{"c":210.325,"h":210.49,"l":209.74,"n":5316,"o":210.14,"t":"2026-10-13T13:50:00Z","v":294354,"vw":210.153696},{"c":210.5,"h":210.8799,"l":209.9,"n":6031,"o":210.4,"t":"2026-10-13T13:55:00Z","v":344855,"vw":210.39566},{"c":210.41,"h":210.7299,"l":210.0207,"n":5377,"o":210.515,"t":"2026-10-13T14:00:00Z","v":296261,"vw":210.396116},{"c":210.01,"h":210.44,"l":209.5201,"n":5294,"o":210.44,"t":"2026-10-13T14:05:00Z","v":307637,"vw":210.009506},{"c":209.675,"h":210.029,"l":209.45,"n":4600,"o":209.96,"t":"2026-10-13T14:10:00Z","v":262323,"vw":209.711366},{"c":209.4501,"h":210.155,"l":209.29,"n":5672,"o":209.658,"t":"2026-10-13T14:15:00Z","v":300665,"vw":209.586342},{"c":209.1786,"h":209.5197,"l":208.7,"n":5741,"o":209.46,"t":"2026-10-13T14:20:00Z","v":302798,"vw":209.049524},{"c":208.47,"h":209.18,"l":208.25,"n":6135,"o":209.18,"t":"2026-10-13T14:25:00Z","v":310041,"vw":208.692996},{"c":207.81,"h":208.56,"l":207.75,"n":5011,"o":208.48,"t":"2026-10-13T14:30:00Z","v":206226,"vw":208.124259},{"c":207.425,"h":208.04,"l":207.14,"n":5465,"o":207.7631,"t":"2026-10-13T14:35:00Z","v":268060,"vw":207.543636},{"c":207.5,"h":207.59,"l":207.03,"n":4656,"o":207.375,"t":"2026-10-13T14:40:00Z","v":219215,"vw":207.276854},{"c":207.65,"h":207.93,"l":207.39,"n":4276,"o":207.51,"t":"2026-10-13T14:45:00Z","v":195253,"vw":207.622854},{"c":207.43,"h":207.8299,"l":207.2819,"n":3782,"o":207.64,"t":"2026-10-13T14:50:00Z","v":154422,"vw":207.594875},{"c":207.2,"h":207.48,"l":207.01,"n":3482,"o":207.46,"t":"2026-10-13T14:55:00Z","v":122957,"vw":207.248318},{"c":207.035,"h":207.25,"l":206.57,"n":5781,"o":207.2,"t":"2026-10-13T15:00:00Z","v":251810,"vw":206.828067},{"c":207.22,"h":207.5596,"l":206.91,"n":4654,"o":207.015,"t":"2026-10-13T15:05:00Z","v":182919,"vw":207.254093},{"c":207.805,"h":207.92,"l":207.16,"n":3838,"o":207.21,"t":"2026-10-13T15:10:00Z","v":158148,"vw":207.617799},{"c":207.92,"h":208.01,"l":207.73,"n":3614,"o":207.76,"t":"2026-10-13T15:15:00Z","v":166442,"vw":207.899906},{"c":207.96,"h":208.379,"l":207.92,"n":3754,"o":207.92,"t":"2026-10-13T15:20:00Z","v":174085,"vw":208.147846},{"c":207.85,"h":208.1173,"l":207.76,"n":3613,"o":207.94,"t":"2026-10-13T15:25:00Z","v":125089,"vw":207.93168},{"c":207.95,"h":208.03,"l":207.8005,"n":3005,"o":207.85,"t":"2026-10-13T15:30:00Z","v":82365,"vw":207.908361},{"c":207.91,"h":208.06,"l":207.8101,"n":2899,"o":207.98,"t":"2026-10-13T15:35:00Z","v":84935,"vw":207.927673},{"c":207.79,"h":208.07,"l":207.75,"n":2993,"o":207.9,"t":"2026-10-13T15:40:00Z","v":94649,"vw":207.879177},{"c":207.385,"h":207.76,"l":207.32,"n":2801,"o":207.76,"t":"2026-10-13T15:45:00Z","v":89804,"vw":207.446161},{"c":207.725,"h":207.77,"l":207.35,"n":2981,"o":207.395,"t":"2026-10-13T15:50:00Z","v":83118,"vw":207.507013},{"c":207.41,"h":207.7,"l":207.38,"n":2692,"o":207.68,"t":"2026-10-13T15:55:00Z","v":73025,"vw":207.483677},{"c":207.42,"h":207.56,"l":207.3,"n":2721,"o":207.45,"t":"2026-10-13T16:00:00Z","v":76228,"vw":207.433177},{"c":207.675,"h":207.7131,"l":207.3233,"n":2853,"o":207.45,"t":"2026-10-13T16:05:00Z","v":99401,"vw":207.516656},{"c":207.62,"h":207.72,"l":207.52,"n":1983,"o":207.7199,"t":"2026-10-13T16:10:00Z","v":90581,"vw":207.624149},{"c":207.55,"h":207.69,"l":207.4519,"n":2244,"o":207.62,"t":"2026-10-13T16:15:00Z","v":113716,"vw":207.594058},{"c":207.6693,"h":207.69,"l":207.42,"n":1844,"o":207.55,"t":"2026-10-13T16:20:00Z","v":53889,"vw":207.549061},{"c":207.585,"h":207.7899,"l":207.5687,"n":1583,"o":207.69,"t":"2026-10-13T16:25:00Z","v":63126,"vw":207.690405},{"c":207.455,"h":207.59,"l":207.4108,"n":1854,"o":207.56,"t":"2026-10-13T16:30:00Z","v":89699,"vw":207.488284},{"c":207.09,"h":207.52,"l":207.01,"n":2755,"o":207.455,"t":"2026-10-13T16:35:00Z","v":159576,"vw":207.266479},{"c":206.83,"h":207.1699,"l":206.8,"n":2379,"o":207.095,"t":"2026-10-13T16:40:00Z","v":117025,"vw":207.035762},{"c":206.406,"h":206.86,"l":206.34,"n":2521,"o":206.85,"t":"2026-10-13T16:45:00Z","v":147644,"vw":206.561537},{"c":206.1,"h":206.4624,"l":206.03,"n":2830,"o":206.4,"t":"2026-10-13T16:50:00Z","v":139596,"vw":206.254117},{"c":206.4591,"h":206.53,"l":205.97,"n":3617,"o":206.1,"t":"2026-10-13T16:55:00Z","v":188440,"vw":206.222771},{"c":206.96,"h":207.07,"l":206.39,"n":3683,"o":206.445,"t":"2026-10-13T17:00:00Z","v":290117,"vw":206.734109},{"c":207.05,"h":207.33,"l":206.72,"n":1891,"o":206.9183,"t":"2026-10-13T17:05:00Z","v":116240,"vw":207.058605},{"c":206.8515,"h":207.15,"l":206.81,"n":1464,"o":207.08,"t":"2026-10-13T17:10:00Z","v":77091,"vw":206.934063},{"c":206.815,"h":206.9,"l":206.59,"n":1774,"o":206.89,"t":"2026-10-13T17:15:00Z","v":152319,"vw":206.746849},{"c":206.85,"h":207,"l":206.7901,"n":1812,"o":206.82,"t":"2026-10-13T17:20:00Z","v":92333,"vw":206.89181},{"c":207.045,"h":207.1804,"l":206.78,"n":1796,"o":206.8425,"t":"2026-10-13T17:25:00Z","v":76480,"vw":207.028368},{"c":207.495,"h":207.51,"l":207,"n":2252,"o":207.05,"t":"2026-10-13T17:30:00Z","v":107860,"vw":207.285182},{"c":207.85,"h":207.88,"l":207.48,"n":2238,"o":207.49,"t":"2026-10-13T17:35:00Z","v":142029,"vw":207.73373},{"c":207.93,"h":208.4699,"l":207.75,"n":3807,"o":207.83,"t":"2026-10-13T17:40:00Z","v":249785,"vw":208.124811},{"c":207.731,"h":208.02,"l":207.7,"n":2001,"o":207.965,"t":"2026-10-13T17:45:00Z","v":140362,"vw":207.885244},{"c":208.16,"h":208.165,"l":207.62,"n":2171,"o":207.7178,"t":"2026-10-13T17:50:00Z","v":111246,"vw":207.900342},{"c":208.34,"h":208.48,"l":208.15,"n":1829,"o":208.18,"t":"2026-10-13T17:55:00Z","v":116352,"vw":208.278187},{"c":208.425,"h":208.5407,"l":208.24,"n":2084,"o":208.33,"t":"2026-10-13T18:00:00Z","v":116757,"vw":208.40262},{"c":208.88,"h":208.93,"l":208.35,"n":3014,"o":208.425,"t":"2026-10-13T18:05:00Z","v":158615,"vw":208.723366},{"c":209.245,"h":209.35,"l":208.836,"n":3341,"o":208.836,"t":"2026-10-13T18:10:00Z","v":198158,"vw":209.159511},{"c":208.92,"h":209.29,"l":208.71,"n":2966,"o":209.285,"t":"2026-10-13T18:15:00Z","v":214159,"vw":208.948067},{"c":208.812,"h":209.08,"l":208.7101,"n":2002,"o":208.92,"t":"2026-10-13T18:20:00Z","v":127049,"vw":208.877908},{"c":208.21,"h":208.77,"l":208.17,"n":2434,"o":208.755,"t":"2026-10-13T18:25:00Z","v":186028,"vw":208.380215},{"c":207.5854,"h":208.16,"l":207.55,"n":2800,"o":208.16,"t":"2026-10-13T18:30:00Z","v":164945,"vw":207.819518},{"c":207.705,"h":207.77,"l":207.37,"n":2324,"o":207.62,"t":"2026-10-13T18:35:00Z","v":136825,"vw":207.615692},{"c":207.94,"h":207.9699,"l":207.571,"n":1678,"o":207.705,"t":"2026-10-13T18:40:00Z","v":104632,"vw":207.826956},{"c":207.865,"h":207.954,"l":207.74,"n":1517,"o":207.94,"t":"2026-10-13T18:45:00Z","v":72723,"vw":207.852681},{"c":208.305,"h":208.4899,"l":207.8,"n":2380,"o":207.845,"t":"2026-10-13T18:50:00Z","v":108074,"vw":208.132567},{"c":208.445,"h":208.67,"l":208.2405,"n":1677,"o":208.27,"t":"2026-10-13T18:55:00Z","v":89752,"vw":208.439167},{"c":208.33,"h":208.49,"l":208.23,"n":1678,"o":208.49,"t":"2026-10-13T19:00:00Z","v":71025,"vw":208.362899},{"c":207.79,"h":208.37,"l":207.74,"n":2355,"o":208.365,"t":"2026-10-13T19:05:00Z","v":150307,"vw":208.069771},{"c":208.175,"h":208.225,"l":207.725,"n":1915,"o":207.78,"t":"2026-10-13T19:10:00Z","v":83884,"vw":207.979506},{"c":207.4999,"h":208.1887,"l":207.35,"n":2369,"o":208.1647,"t":"2026-10-13T19:15:00Z","v":123849,"vw":207.643457},{"c":207.9901,"h":208.19,"l":207.25,"n":3394,"o":207.455,"t":"2026-10-13T19:20:00Z","v":183158,"vw":207.790137},{"c":208.2,"h":208.2505,"l":207.8063,"n":2374,"o":207.9901,"t":"2026-10-13T19:25:00Z","v":108496,"vw":208.028079},{"c":208.465,"h":208.5,"l":207.94,"n":2997,"o":208.18,"t":"2026-10-13T19:30:00Z","v":159155,"vw":208.240445},{"c":208.755,"h":208.76,"l":208.46,"n":3016,"o":208.4799,"t":"2026-10-13T19:35:00Z","v":177207,"vw":208.643317},{"c":208.59,"h":208.8395,"l":208.53,"n":3826,"o":208.755,"t":"2026-10-13T19:40:00Z","v":176245,"vw":208.708173},{"c":208.33,"h":208.67,"l":208.24,"n":3166,"o":208.62,"t":"2026-10-13T19:45:00Z","v":148272,"vw":208.465063},{"c":208.64,"h":208.8,"l":208.2262,"n":6619,"o":208.41,"t":"2026-10-13T19:50:00Z","v":326093,"vw":208.542174},{"c":208.61,"h":208.76,"l":208.41,"n":11689,"o":208.63,"t":"2026-10-13T19:55:00Z","v":608328,"vw":208.605775},{"c":208.6437,"h":208.81,"l":208.54,"n":409,"o":208.635,"t":"2026-10-13T20:00:00Z","v":2823091,"vw":208.670284},{"c":208.55,"h":208.65,"l":208.13,"n":192,"o":208.53,"t":"2026-10-13T20:05:00Z","v":23828,"vw":208.369176},{"c":208.4,"h":208.67,"l":208.25,"n":54,"o":208.67,"t":"2026-10-13T20:10:00Z","v":86946,"vw":208.668275},{"c":208.25,"h":208.5,"l":208.25,"n":101,"o":208.32,"t":"2026-10-13T20:15:00Z","v":3050,"vw":208.324913},{"c":208.2,"h":208.3692,"l":208.2,"n":84,"o":208.23,"t":"2026-10-13T20:20:00Z","v":2250,"vw":208.237673},{"c":208.35,"h":208.35,"l":208.2169,"n":49,"o":208.2169,"t":"2026-10-13T20:25:00Z","v":1158,"vw":208.288129},{"c":208.33,"h":208.33,"l":208.33,"n":19,"o":208.33,"t":"2026-10-13T20:30:00Z","v":415,"vw":208.33},{"c":208.2803,"h":208.2803,"l":208.25,"n":42,"o":208.2509,"t":"2026-10-13T20:35:00Z","v":2679,"vw":208.255304},{"c":208.26,"h":208.28,"l":208.26,"n":13,"o":208.28,"t":"2026-10-13T20:40:00Z","v":836,"vw":208.270458},{"c":208.2901,"h":208.4,"l":208.2901,"n":24,"o":208.4,"t":"2026-10-13T20:45:00Z","v":2285,"vw":208.394767},{"c":208.25,"h":208.25,"l":208.25,"n":6,"o":208.25,"t":"2026-10-13T20:50:00Z","v":704,"vw":208.25},{"c":208.2703,"h":208.3,"l":208.25,"n":60,"o":208.25,"t":"2026-10-13T20:55:00Z","v":89726,"vw":208.268709},{"c":208.25,"h":208.25,"l":208.25,"n":19,"o":208.25,"t":"2026-10-13T21:00:00Z","v":494,"vw":208.25},{"c":208.1641,"h":208.1641,"l":208.1641,"n":7,"o":208.1641,"t":"2026-10-13T21:05:00Z","v":322,"vw":208.1641},{"c":208.3799,"h":208.3799,"l":208.2,"n":32,"o":208.2,"t":"2026-10-13T21:10:00Z","v":849,"vw":208.303596},{"c":208.28,"h":208.29,"l":208.28,"n":15,"o":208.29,"t":"2026-10-13T21:15:00Z","v":406,"vw":208.287143},{"c":208.231,"h":208.231,"l":208.231,"n":7,"o":208.231,"t":"2026-10-13T21:20:00Z","v":1809,"vw":208.231},{"c":208.29,"h":208.3999,"l":208.2,"n":36,"o":208.34,"t":"2026-10-13T21:25:00Z","v":12710,"vw":208.24138},{"c":208.34,"h":208.4,"l":208.24,"n":36,"o":208.24,"t":"2026-10-13T21:30:00Z","v":807,"vw":208.349293},{"c":208.4,"h":208.4,"l":208.35,"n":40,"o":208.35,"t":"2026-10-13T21:35:00Z","v":613,"vw":208.375773},{"c":208.42,"h":208.45,"l":208.39,"n":45,"o":208.39,"t":"2026-10-13T21:40:00Z","v":1817,"vw":208.430998},{"c":208.24,"h":208.37,"l":208.24,"n":54,"o":208.35,"t":"2026-10-13T21:45:00Z","v":17234,"vw":208.286905},{"c":208.28,"h":208.37,"l":208.24,"n":64,"o":208.37,"t":"2026-10-13T21:50:00Z","v":4169,"vw":208.264957},{"c":208.3,"h":208.3,"l":208.2263,"n":19,"o":208.2263,"t":"2026-10-13T21:55:00Z","v":1149,"vw":208.278963},{"c":208.2,"h":208.3406,"l":208.0449,"n":217,"o":208.3406,"t":"2026-10-13T22:00:00Z","v":1958,"vw":208.150886},{"c":208.0527,"h":208.0527,"l":208.0527,"n":17,"o":208.0527,"t":"2026-10-13T22:05:00Z","v":257,"vw":208.0527},{"c":208.0493,"h":208.0493,"l":208,"n":38,"o":208,"t":"2026-10-13T22:10:00Z","v":1179,"vw":208.014095},{"c":208.021,"h":208.021,"l":208.021,"n":8,"o":208.021,"t":"2026-10-13T22:15:00Z","v":139,"vw":208.021},{"c":208.0414,"h":208.34,"l":208.0414,"n":2,"o":208.34,"t":"2026-10-13T22:20:00Z","v":1000,"vw":208.1907},{"c":208.0237,"h":208.26,"l":208,"n":32,"o":208.26,"t":"2026-10-13T22:25:00Z","v":963,"vw":208.114507},{"c":208.01,"h":208.24,"l":208,"n":135,"o":208,"t":"2026-10-13T22:30:00Z","v":1351,"vw":208.175396},{"c":208.0236,"h":208.2262,"l":208.02,"n":37,"o":208.2,"t":"2026-10-13T22:35:00Z","v":1485,"vw":208.123415},{"c":208.1621,"h":208.19,"l":208.0143,"n":34,"o":208.0143,"t":"2026-10-13T22:40:00Z","v":1679,"vw":208.16358},{"c":208.0717,"h":208.17,"l":208.0717,"n":34,"o":208.17,"t":"2026-10-13T22:45:00Z","v":753,"vw":208.143022},{"c":208.02,"h":208.19,"l":207.85,"n":200,"o":208.0717,"t":"2026-10-13T22:50:00Z","v":17249,"vw":208.043612},{"c":207.84,"h":207.85,"l":207.84,"n":5,"o":207.85,"t":"2026-10-13T22:55:00Z","v":606,"vw":207.841667},{"c":207.66,"h":207.87,"l":207.66,"n":74,"o":207.87,"t":"2026-10-13T23:00:00Z","v":2709,"vw":207.817626},{"c":207.96,"h":207.96,"l":207.5868,"n":60,"o":207.75,"t":"2026-10-13T23:05:00Z","v":1114,"vw":207.759059},{"c":207.52,"h":207.8749,"l":207.52,"n":124,"o":207.66,"t":"2026-10-13T23:10:00Z","v":872,"vw":207.675952},{"c":207.5,"h":207.65,"l":207.5,"n":18,"o":207.6313,"t":"2026-10-13T23:20:00Z","v":980,"vw":207.578971},{"c":207.76,"h":207.76,"l":207.5474,"n":23,"o":207.5573,"t":"2026-10-13T23:25:00Z","v":1104,"vw":207.620659},{"c":207.65,"h":207.65,"l":207.65,"n":26,"o":207.65,"t":"2026-10-13T23:30:00Z","v":498,"vw":207.65},{"c":207.6604,"h":207.71,"l":207.6,"n":23,"o":207.6,"t":"2026-10-13T23:35:00Z","v":867,"vw":207.673809},{"c":207.906,"h":207.906,"l":207.906,"n":6,"o":207.906,"t":"2026-10-13T23:40:00Z","v":2152,"vw":207.906},{"c":207.72,"h":207.72,"l":207.65,"n":20,"o":207.65,"t":"2026-10-13T23:45:00Z","v":583,"vw":207.680879},{"c":207.6335,"h":207.6634,"l":207.5504,"n":14,"o":207.5504,"t":"2026-10-13T23:50:00Z","v":725,"vw":207.634517},{"c":207.7101,"h":207.8,"l":207.7,"n":30,"o":207.7001,"t":"2026-10-13T23:55:00Z","v":4081,"vw":207.736862},{"c":208.85,"h":210.0586,"l":208.5,"n":4892,"o":209.21,"t":"2026-10-14T08:00:00Z","v":79634,"vw":209.582407},{"c":208.85,"h":210,"l":208.8,"n":98,"o":208.9616,"t":"2026-10-14T08:05:00Z","v":2957,"vw":209.143015},{"c":209,"h":209.23,"l":208.9,"n":92,"o":208.9,"t":"2026-10-14T08:10:00Z","v":5424,"vw":209.049381},{"c":209.18,"h":209.24,"l":208.65,"n":223,"o":209.24,"t":"2026-10-14T08:15:00Z","v":4519,"vw":208.831665},{"c":208.71,"h":208.71,"l":208.71,"n":5,"o":208.71,"t":"2026-10-14T08:20:00Z","v":243,"vw":208.71},{"c":208.7,"h":208.72,"l":208.7,"n":24,"o":208.72,"t":"2026-10-14T08:25:00Z","v":489,"vw":208.70885},{"c":208.9467,"h":208.9467,"l":208.9467,"n":78,"o":208.9467,"t":"2026-10-14T08:30:00Z","v":782,"vw":208.9467},{"c":208.8,"h":208.8,"l":208.8,"n":6,"o":208.8,"t":"2026-10-14T08:35:00Z","v":296,"vw":208.8},{"c":208.7,"h":208.76,"l":208.7,"n":59,"o":208.76,"t":"2026-10-14T08:40:00Z","v":1169,"vw":208.720526},{"c":208.66,"h":208.7979,"l":208.66,"n":28,"o":208.74,"t":"2026-10-14T08:45:00Z","v":865,"vw":208.7197},{"c":208.5,"h":208.64,"l":208.49,"n":75,"o":208.64,"t":"2026-10-14T08:50:00Z","v":1697,"vw":208.526494},{"c":208.41,"h":208.42,"l":208.41,"n":20,"o":208.42,"t":"2026-10-14T08:55:00Z","v":393,"vw":208.415},{"c":208.7,"h":208.73,"l":208.65,"n":99,"o":208.65,"t":"2026-10-14T09:00:00Z","v":2333,"vw":208.678494},{"c":208.8,"h":208.8,"l":208.8,"n":28,"o":208.8,"t":"2026-10-14T09:05:00Z","v":694,"vw":208.8},{"c":209.1,"h":209.17,"l":209.1,"n":82,"o":209.17,"t":"2026-10-14T09:10:00Z","v":1513,"vw":209.146194},{"c":209.02,"h":209.09,"l":209.02,"n":62,"o":209.09,"t":"2026-10-14T09:15:00Z","v":1950,"vw":209.080775},{"c":209.02,"h":209.02,"l":209.02,"n":40,"o":209.02,"t":"2026-10-14T09:20:00Z","v":794,"vw":209.02},{"c":208.98,"h":209.1,"l":208.98,"n":39,"o":209.1,"t":"2026-10-14T09:25:00Z","v":795,"vw":209.049412},{"c":209.0231,"h":209.05,"l":209.0231,"n":40,"o":209.05,"t":"2026-10-14T09:35:00Z","v":413,"vw":209.037773},{"c":209.02,"h":209.12,"l":209.02,"n":33,"o":209.11,"t":"2026-10-14T09:40:00Z","v":1895,"vw":209.055345},{"c":209.1747,"h":209.1747,"l":209.14,"n":15,"o":209.14,"t":"2026-10-14T09:45:00Z","v":881,"vw":209.162482},{"c":209.09,"h":209.12,"l":209.09,"n":41,"o":209.12,"t":"2026-10-14T09:50:00Z","v":704,"vw":209.105},{"c":209.2,"h":209.2,"l":209.13,"n":17,"o":209.13,"t":"2026-10-14T09:55:00Z","v":399,"vw":209.166224},{"c":208.95,"h":209,"l":208.95,"n":67,"o":209,"t":"2026-10-14T10:00:00Z","v":1036,"vw":208.986772},{"c":208.7,"h":208.94,"l":208.7,"n":74,"o":208.94,"t":"2026-10-14T10:05:00Z","v":1624,"vw":208.842161},{"c":208.83,"h":208.83,"l":208.8,"n":45,"o":208.8,"t":"2026-10-14T10:10:00Z","v":657,"vw":208.815584},{"c":208.8,"h":208.8,"l":208.8,"n":53,"o":208.8,"t":"2026-10-14T10:15:00Z","v":1239,"vw":208.8},{"c":208.66,"h":208.73,"l":208.66,"n":46,"o":208.73,"t":"2026-10-14T10:20:00Z","v":1421,"vw":208.689181},{"c":208.68,"h":208.68,"l":208.68,"n":10,"o":208.68,"t":"2026-10-14T10:25:00Z","v":287,"vw":208.68},{"c":208.6477,"h":208.77,"l":208.6477,"n":39,"o":208.7,"t":"2026-10-14T10:30:00Z","v":2041,"vw":208.670972},{"c":208.52,"h":208.62,"l":208.52,"n":69,"o":208.62,"t":"2026-10-14T10:40:00Z","v":1415,"vw":208.576179},{"c":208.7654,"h":208.7654,"l":208.58,"n":51,"o":208.58,"t":"2026-10-14T10:45:00Z","v":1974,"vw":208.638385},{"c":208.75,"h":208.77,"l":208.65,"n":39,"o":208.65,"t":"2026-10-14T10:50:00Z","v":1238,"vw":208.697146},{"c":208.8594,"h":208.8594,"l":208.8594,"n":5,"o":208.8594,"t":"2026-10-14T10:55:00Z","v":285,"vw":208.8594},{"c":208.55,"h":208.85,"l":208.55,"n":130,"o":208.85,"t":"2026-10-14T11:00:00Z","v":3756,"vw":208.598691},{"c":208.7,"h":208.88,"l":208.5775,"n":45,"o":208.83,"t":"2026-10-14T11:05:00Z","v":3870,"vw":208.665351},{"c":208.86,"h":208.86,"l":208.7,"n":65,"o":208.76,"t":"2026-10-14T11:10:00Z","v":4532,"vw":208.742245},{"c":209.14,"h":209.14,"l":208.7151,"n":140,"o":208.7151,"t":"2026-10-14T11:15:00Z","v":3596,"vw":208.96956},{"c":208.92,"h":208.94,"l":208.751,"n":59,"o":208.751,"t":"2026-10-14T11:20:00Z","v":2999,"vw":208.843354},{"c":208.7794,"h":208.788,"l":208.7794,"n":13,"o":208.788,"t":"2026-10-14T11:25:00Z","v":272,"vw":208.7837},{"c":208.4,"h":208.781,"l":208.4,"n":225,"o":208.781,"t":"2026-10-14T11:30:00Z","v":4091,"vw":208.592912},{"c":208.4,"h":208.43,"l":208.32,"n":84,"o":208.32,"t":"2026-10-14T11:35:00Z","v":3126,"vw":208.367305},{"c":208.45,"h":208.45,"l":208.2487,"n":49,"o":208.25,"t":"2026-10-14T11:40:00Z","v":1821,"vw":208.300257},{"c":208.0623,"h":208.31,"l":207.98,"n":319,"o":208.31,"t":"2026-10-14T11:45:00Z","v":8924,"vw":208.095514},{"c":208.15,"h":208.24,"l":208.09,"n":105,"o":208.16,"t":"2026-10-14T11:50:00Z","v":2845,"vw":208.157487},{"c":208.4355,"h":208.4355,"l":208.14,"n":37,"o":208.14,"t":"2026-10-14T11:55:00Z","v":1253,"vw":208.27627},{"c":208.6154,"h":208.6154,"l":208.28,"n":84,"o":208.28,"t":"2026-10-14T12:00:00Z","v":1974,"vw":208.493974},{"c":208.6978,"h":208.75,"l":208.5,"n":105,"o":208.5,"t":"2026-10-14T12:05:00Z","v":3058,"vw":208.630678},{"c":208.9316,"h":209,"l":208.75,"n":286,"o":208.75,"t":"2026-10-14T12:10:00Z","v":5269,"vw":208.903075},{"c":208.9499,"h":208.97,"l":208.79,"n":73,"o":208.94,"t":"2026-10-14T12:15:00Z","v":3810,"vw":208.855101},{"c":208.81,"h":208.88,"l":208.7,"n":98,"o":208.88,"t":"2026-10-14T12:20:00Z","v":1415,"vw":208.80199},{"c":209.05,"h":209.1379,"l":208.7797,"n":193,"o":208.85,"t":"2026-10-14T12:25:00Z","v":7499,"vw":208.979781},{"c":207.51,"h":209,"l":207.2904,"n":812,"o":209,"t":"2026-10-14T12:30:00Z","v":30556,"vw":207.771078},{"c":207.11,"h":207.68,"l":207,"n":644,"o":207.67,"t":"2026-10-14T12:35:00Z","v":20489,"vw":207.219606},{"c":206.8,"h":207.33,"l":206.7501,"n":493,"o":207.0372,"t":"2026-10-14T12:40:00Z","v":20425,"vw":206.942129},{"c":207.4,"h":207.5,"l":206.8,"n":332,"o":206.81,"t":"2026-10-14T12:45:00Z","v":8348,"vw":207.079151},{"c":206.8713,"h":207.5804,"l":206.83,"n":364,"o":207.2829,"t":"2026-10-14T12:50:00Z","v":11365,"vw":207.287992},{"c":207,"h":207.1527,"l":206.8,"n":286,"o":206.9647,"t":"2026-10-14T12:55:00Z","v":13756,"vw":206.980933},{"c":206.85,"h":207.15,"l":206.82,"n":312,"o":207.1221,"t":"2026-10-14T13:00:00Z","v":11662,"vw":206.997874},{"c":207.25,"h":207.3699,"l":206.85,"n":286,"o":206.85,"t":"2026-10-14T13:05:00Z","v":132337,"vw":207.066807},{"c":207.12,"h":207.38,"l":207.05,"n":279,"o":207.3,"t":"2026-10-14T13:10:00Z","v":15722,"vw":207.1119},{"c":207.39,"h":207.48,"l":207.1718,"n":226,"o":207.1872,"t":"2026-10-14T13:15:00Z","v":5645,"vw":207.38086},{"c":207.28,"h":207.4332,"l":207.25,"n":265,"o":207.3,"t":"2026-10-14T13:20:00Z","v":5525,"vw":207.339666},{"c":207.2,"h":207.39,"l":206.75,"n":582,"o":207.35,"t":"2026-10-14T13:25:00Z","v":20609,"vw":207.18195},{"c":205.25,"h":207.7578,"l":204.65,"n":14023,"o":207.02,"t":"2026-10-14T13:30:00Z","v":910944,"vw":206.114563},{"c":206.875,"h":206.99,"l":204.41,"n":7609,"o":205.15,"t":"2026-10-14T13:35:00Z","v":483444,"vw":205.470118},{"c":207.79,"h":207.93,"l":206.66,"n":6230,"o":206.8401,"t":"2026-10-14T13:40:00Z","v":402509,"vw":207.283354},{"c":208.7133,"h":209.29,"l":207.42,"n":8775,"o":207.79,"t":"2026-10-14T13:45:00Z","v":554600,"vw":208.397025},{"c":208.095,"h":208.74,"l":207,"n":6390,"o":208.69,"t":"2026-10-14T13:50:00Z","v":429225,"vw":207.861415},{"c":207.205,"h":208.28,"l":206.56,"n":5070,"o":208.03,"t":"2026-10-14T13:55:00Z","v":424883,"vw":207.465535},{"c":207.18,"h":208.03,"l":206.5401,"n":6142,"o":207.155,"t":"2026-10-14T14:00:00Z","v":395230,"vw":207.421071},{"c":206.46,"h":207.4539,"l":206.2001,"n":6318,"o":207.11,"t":"2026-10-14T14:05:00Z","v":417887,"vw":206.81384},{"c":206.78,"h":207.1699,"l":206.4,"n":4219,"o":206.4488,"t":"2026-10-14T14:10:00Z","v":221888,"vw":206.76491},{"c":207.4748,"h":207.68,"l":206.79,"n":5175,"o":206.885,"t":"2026-10-14T14:15:00Z","v":275810,"vw":207.262415},{"c":208.09,"h":208.13,"l":207.01,"n":5632,"o":207.49,"t":"2026-10-14T14:20:00Z","v":431585,"vw":207.590464},{"c":207.26,"h":208.13,"l":207.21,"n":5966,"o":208.09,"t":"2026-10-14T14:25:00Z","v":388257,"vw":207.77929},{"c":207.455,"h":207.455,"l":206.5,"n":5345,"o":207.22,"t":"2026-10-14T14:30:00Z","v":208690,"vw":206.977211},{"c":207.16,"h":207.48,"l":206.857,"n":4276,"o":207.41,"t":"2026-10-14T14:35:00Z","v":196539,"vw":207.204345},{"c":206.8349,"h":207.355,"l":206.62,"n":3802,"o":207.09,"t":"2026-10-14T14:40:00Z","v":172382,"vw":206.996773},{"c":206.365,"h":207.21,"l":206.33,"n":3541,"o":206.815,"t":"2026-10-14T14:45:00Z","v":123794,"vw":206.85121},{"c":206.66,"h":206.6602,"l":206.17,"n":3800,"o":206.34,"t":"2026-10-14T14:50:00Z","v":156642,"vw":206.390182},{"c":207.405,"h":207.48,"l":206.665,"n":4297,"o":206.665,"t":"2026-10-14T14:55:00Z","v":198498,"vw":207.125192},{"c":206.485,"h":207.49,"l":206.47,"n":3711,"o":207.4,"t":"2026-10-14T15:00:00Z","v":138040,"vw":206.949367},{"c":206.08,"h":206.65,"l":205.942,"n":4832,"o":206.52,"t":"2026-10-14T15:05:00Z","v":259874,"vw":206.298065},{"c":205.25,"h":206.12,"l":205.05,"n":6523,"o":206.0571,"t":"2026-10-14T15:10:00Z","v":380553,"vw":205.335335},{"c":205.92,"h":206.1,"l":205.17,"n":4120,"o":205.24,"t":"2026-10-14T15:15:00Z","v":216453,"vw":205.603213},{"c":205.41,"h":205.93,"l":205.33,"n":4112,"o":205.93,"t":"2026-10-14T15:20:00Z","v":241041,"vw":205.598747},{"c":204.855,"h":205.46,"l":204.7,"n":4551,"o":205.35,"t":"2026-10-14T15:25:00Z","v":172433,"vw":205.088911},{"c":204.555,"h":204.93,"l":204.25,"n":5370,"o":204.86,"t":"2026-10-14T15:30:00Z","v":265009,"vw":204.57826},{"c":204.17,"h":204.61,"l":203.8,"n":6669,"o":204.555,"t":"2026-10-14T15:35:00Z","v":347203,"vw":204.196005},{"c":204.33,"h":204.45,"l":204,"n":5125,"o":204.21,"t":"2026-10-14T15:40:00Z","v":272385,"vw":204.225967},{"c":204.16,"h":204.93,"l":204.1552,"n":4525,"o":204.37,"t":"2026-10-14T15:45:00Z","v":221177,"vw":204.604077},{"c":204.282,"h":204.36,"l":203.95,"n":4039,"o":204.22,"t":"2026-10-14T15:50:00Z","v":177197,"vw":204.172722},{"c":204.395,"h":204.66,"l":204.13,"n":3683,"o":204.295,"t":"2026-10-14T15:55:00Z","v":138445,"vw":204.405749},{"c":204.3,"h":204.6299,"l":204.0904,"n":3646,"o":204.395,"t":"2026-10-14T16:00:00Z","v":143640,"vw":204.326335},{"c":204.25,"h":204.64,"l":204.22,"n":3623,"o":204.31,"t":"2026-10-14T16:05:00Z","v":141660,"vw":204.405674},{"c":203.795,"h":204.3199,"l":203.5,"n":4420,"o":204.255,"t":"2026-10-14T16:10:00Z","v":227310,"vw":203.83642},{"c":203.9099,"h":203.9299,"l":203.34,"n":3526,"o":203.76,"t":"2026-10-14T16:15:00Z","v":197460,"vw":203.547161},{"c":203.865,"h":204.11,"l":203.59,"n":2911,"o":203.875,"t":"2026-10-14T16:20:00Z","v":140412,"vw":203.83883},{"c":203.7,"h":204.2,"l":203.6039,"n":3381,"o":203.8212,"t":"2026-10-14T16:25:00Z","v":149525,"vw":203.884605},{"c":203.61,"h":203.7,"l":203.04,"n":4861,"o":203.7,"t":"2026-10-14T16:30:00Z","v":294756,"vw":203.357709},{"c":203.29,"h":203.74,"l":203.1,"n":3045,"o":203.65,"t":"2026-10-14T16:35:00Z","v":227091,"vw":203.335032},{"c":203.835,"h":203.9799,"l":203.26,"n":2746,"o":203.29,"t":"2026-10-14T16:40:00Z","v":133789,"vw":203.778266},{"c":203.67,"h":204.09,"l":203.6,"n":2748,"o":203.835,"t":"2026-10-14T16:45:00Z","v":183891,"vw":203.877931},{"c":203.1888,"h":203.64,"l":203.09,"n":2827,"o":203.595,"t":"2026-10-14T16:50:00Z","v":179644,"vw":203.324899},{"c":203.01,"h":203.36,"l":202.8143,"n":3743,"o":203.26,"t":"2026-10-14T16:55:00Z","v":246849,"vw":203.069991},{"c":203.065,"h":203.3399,"l":202.985,"n":2308,"o":202.99,"t":"2026-10-14T17:00:00Z","v":114198,"vw":203.128255},{"c":202.975,"h":203.19,"l":202.78,"n":2803,"o":203.11,"t":"2026-10-14T17:05:00Z","v":160147,"vw":202.917126},{"c":202.59,"h":203.05,"l":202.5,"n":2757,"o":202.99,"t":"2026-10-14T17:10:00Z","v":135293,"vw":202.678038},{"c":202.09,"h":202.6399,"l":202.0537,"n":3904,"o":202.604,"t":"2026-10-14T17:15:00Z","v":278367,"vw":202.274596},{"c":202.6895,"h":202.7,"l":201.8301,"n":3861,"o":202.09,"t":"2026-10-14T17:20:00Z","v":270934,"vw":202.163712},{"c":202.04,"h":202.8267,"l":201.89,"n":3948,"o":202.665,"t":"2026-10-14T17:25:00Z","v":229815,"vw":202.28273},{"c":202.155,"h":202.2743,"l":201.9,"n":2823,"o":202.01,"t":"2026-10-14T17:30:00Z","v":133205,"vw":202.047026},{"c":201.78,"h":202.165,"l":201.65,"n":3843,"o":202.14,"t":"2026-10-14T17:35:00Z","v":218093,"vw":201.839136},{"c":201.85,"h":201.9262,"l":201.645,"n":2522,"o":201.72,"t":"2026-10-14T17:40:00Z","v":138874,"vw":201.817663},{"c":202,"h":202.13,"l":201.745,"n":2916,"o":201.835,"t":"2026-10-14T17:45:00Z","v":127671,"vw":201.893537},{"c":201.97,"h":202.06,"l":201.51,"n":4324,"o":201.91,"t":"2026-10-14T17:50:00Z","v":145401,"vw":201.770036},{"c":201.8311,"h":202.1108,"l":201.69,"n":3137,"o":201.94,"t":"2026-10-14T17:55:00Z","v":129002,"vw":201.852636},{"c":201.46,"h":201.883,"l":201.301,"n":4244,"o":201.86,"t":"2026-10-14T18:00:00Z","v":198242,"vw":201.60858},{"c":201.25,"h":201.7699,"l":201.16,"n":3620,"o":201.485,"t":"2026-10-14T18:05:00Z","v":217970,"vw":201.388908},{"c":201.6152,"h":201.88,"l":200.8001,"n":4224,"o":201.25,"t":"2026-10-14T18:10:00Z","v":220722,"vw":201.212686},{"c":201.3739,"h":201.67,"l":201.0101,"n":2493,"o":201.59,"t":"2026-10-14T18:15:00Z","v":138193,"vw":201.368267},{"c":201.18,"h":201.58,"l":201.09,"n":2701,"o":201.36,"t":"2026-10-14T18:20:00Z","v":134153,"vw":201.371127},{"c":201.12,"h":201.2651,"l":200.9101,"n":3361,"o":201.25,"t":"2026-10-14T18:25:00Z","v":134389,"vw":201.147861},{"c":200.87,"h":201.11,"l":200.74,"n":3595,"o":201.09,"t":"2026-10-14T18:30:00Z","v":147306,"vw":200.908394},{"c":200.6901,"h":201.0296,"l":200.61,"n":4063,"o":200.88,"t":"2026-10-14T18:35:00Z","v":191790,"vw":200.817177},{"c":200.91,"h":201.07,"l":200.49,"n":3549,"o":200.7,"t":"2026-10-14T18:40:00Z","v":167831,"vw":200.747494},{"c":200.905,"h":200.9699,"l":200.66,"n":2619,"o":200.87,"t":"2026-10-14T18:45:00Z","v":149939,"vw":200.824083},{"c":201.025,"h":201.15,"l":200.75,"n":3091,"o":200.905,"t":"2026-10-14T18:50:00Z","v":173975,"vw":200.951503},{"c":200.65,"h":201.05,"l":200.64,"n":2993,"o":201.01,"t":"2026-10-14T18:55:00Z","v":133269,"vw":200.903252},{"c":200.52,"h":200.73,"l":200.33,"n":3011,"o":200.66,"t":"2026-10-14T19:00:00Z","v":674259,"vw":200.542771},{"c":200.5671,"h":200.59,"l":200.39,"n":2807,"o":200.48,"t":"2026-10-14T19:05:00Z","v":140090,"vw":200.48081},{"c":200.41,"h":200.6923,"l":200.22,"n":3859,"o":200.55,"t":"2026-10-14T19:10:00Z","v":215045,"vw":200.424697},{"c":200.45,"h":200.52,"l":199.74,"n":8043,"o":200.41,"t":"2026-10-14T19:15:00Z","v":422151,"vw":200.088642},{"c":200.6194,"h":200.7699,"l":200.42,"n":3648,"o":200.485,"t":"2026-10-14T19:20:00Z","v":238414,"vw":200.605117},{"c":200.77,"h":200.825,"l":200.43,"n":3274,"o":200.605,"t":"2026-10-14T19:25:00Z","v":147951,"vw":200.651844},{"c":200.74,"h":200.88,"l":200.24,"n":4036,"o":200.72,"t":"2026-10-14T19:30:00Z","v":198345,"vw":200.563528},{"c":200.0116,"h":200.7199,"l":199.9801,"n":3559,"o":200.71,"t":"2026-10-14T19:35:00Z","v":186026,"vw":200.270969},{"c":200.37,"h":200.5,"l":200.07,"n":3519,"o":200.08,"t":"2026-10-14T19:40:00Z","v":162774,"vw":200.288673},{"c":200.195,"h":200.4,"l":199.85,"n":5467,"o":200.35,"t":"2026-10-14T19:45:00Z","v":227714,"vw":200.057848},{"c":200.62,"h":200.6399,"l":200.1265,"n":7944,"o":200.22,"t":"2026-10-14T19:50:00Z","v":376858,"vw":200.30986},{"c":201.05,"h":201.1,"l":200.04,"n":22272,"o":200.62,"t":"2026-10-14T19:55:00Z","v":1271728,"vw":200.717551},{"c":201,"h":201.93,"l":200.17,"n":783,"o":201.04,"t":"2026-10-14T20:00:00Z","v":3513740,"vw":200.971496},{"c":200.82,"h":201.1,"l":200.45,"n":278,"o":201.1,"t":"2026-10-14T20:05:00Z","v":33616,"vw":200.940189},{"c":200.63,"h":200.7,"l":200.63,"n":105,"o":200.67,"t":"2026-10-14T20:10:00Z","v":10507,"vw":200.668169},{"c":200.4786,"h":200.58,"l":200.3431,"n":148,"o":200.5,"t":"2026-10-14T20:15:00Z","v":3561,"vw":200.483359},{"c":200.6,"h":200.65,"l":200.27,"n":160,"o":200.4659,"t":"2026-10-14T20:20:00Z","v":11789,"vw":200.490353},{"c":200.52,"h":200.52,"l":200.49,"n":91,"o":200.5,"t":"2026-10-14T20:25:00Z","v":1606,"vw":200.511667},{"c":200.5,"h":200.5,"l":200.17,"n":179,"o":200.25,"t":"2026-10-14T20:30:00Z","v":4298,"vw":200.406521},{"c":200.21,"h":200.3183,"l":200.21,"n":104,"o":200.3183,"t":"2026-10-14T20:35:00Z","v":2180,"vw":200.231523},{"c":200.1887,"h":200.29,"l":200.15,"n":127,"o":200.2796,"t":"2026-10-14T20:40:00Z","v":3726,"vw":200.203612},{"c":199.87,"h":200.3383,"l":199.85,"n":372,"o":200.3383,"t":"2026-10-14T20:45:00Z","v":18606,"vw":200.017751},{"c":199.99,"h":200.1,"l":199.85,"n":238,"o":200,"t":"2026-10-14T20:50:00Z","v":10921,"vw":199.95609},{"c":200,"h":200.09,"l":199.8,"n":210,"o":200,"t":"2026-10-14T20:55:00Z","v":5164,"vw":200.002078},{"c":199.9545,"h":199.9545,"l":199.9,"n":65,"o":199.92,"t":"2026-10-14T21:00:00Z","v":1106,"vw":199.924541},{"c":199.91,"h":199.91,"l":199.8,"n":159,"o":199.85,"t":"2026-10-14T21:05:00Z","v":2960,"vw":199.842839},{"c":199.8,"h":199.82,"l":199.75,"n":234,"o":199.82,"t":"2026-10-14T21:10:00Z","v":4143,"vw":199.797861},{"c":199.7,"h":199.76,"l":199.7,"n":137,"o":199.76,"t":"2026-10-14T21:15:00Z","v":1963,"vw":199.734263},{"c":199.82,"h":199.82,"l":199.5573,"n":206,"o":199.74,"t":"2026-10-14T21:20:00Z","v":62221,"vw":199.722275},{"c":199.28,"h":199.8,"l":199.28,"n":172,"o":199.8,"t":"2026-10-14T21:25:00Z","v":5002,"vw":199.580183},{"c":199.1,"h":199.59,"l":199,"n":575,"o":199.5,"t":"2026-10-14T21:30:00Z","v":20713,"vw":199.154236},{"c":199.107,"h":199.2698,"l":198.9465,"n":139,"o":199,"t":"2026-10-14T21:35:00Z","v":5779,"vw":199.041197},{"c":198.99,"h":199.09,"l":198.96,"n":252,"o":199.09,"t":"2026-10-14T21:40:00Z","v":7403,"vw":199.020137},{"c":199.01,"h":199.01,"l":198.84,"n":210,"o":198.95,"t":"2026-10-14T21:45:00Z","v":5707,"vw":198.922972},{"c":198.94,"h":199.1,"l":198.94,"n":94,"o":199.0221,"t":"2026-10-14T21:50:00Z","v":4226,"vw":198.992635},{"c":199.45,"h":199.5915,"l":199,"n":213,"o":199.1,"t":"2026-10-14T21:55:00Z","v":6375,"vw":199.126065},{"c":199.0421,"h":199.6999,"l":199.01,"n":265,"o":199.6999,"t":"2026-10-14T22:00:00Z","v":7401,"vw":199.247729},{"c":198.6979,"h":199.2,"l":198.6979,"n":262,"o":199.01,"t":"2026-10-14T22:05:00Z","v":8432,"vw":198.889345},{"c":198.56,"h":198.85,"l":198.35,"n":335,"o":198.67,"t":"2026-10-14T22:10:00Z","v":7712,"vw":198.483151},{"c":198.58,"h":198.919,"l":198.5,"n":185,"o":198.919,"t":"2026-10-14T22:15:00Z","v":4369,"vw":198.645663},{"c":198.35,"h":198.9699,"l":198.35,"n":272,"o":198.5,"t":"2026-10-14T22:20:00Z","v":5127,"vw":198.495467},{"c":198.5,"h":198.96,"l":198.5,"n":180,"o":198.5,"t":"2026-10-14T22:25:00Z","v":4019,"vw":198.800847},{"c":198.4,"h":198.46,"l":198.35,"n":127,"o":198.45,"t":"2026-10-14T22:30:00Z","v":2137,"vw":198.424475},{"c":198.05,"h":198.5,"l":198.05,"n":269,"o":198.5,"t":"2026-10-14T22:35:00Z","v":4268,"vw":198.246463},{"c":197.78,"h":198.2,"l":197.01,"n":711,"o":198.02,"t":"2026-10-14T22:40:00Z","v":20539,"vw":197.884216},{"c":198.5218,"h":198.68,"l":197.85,"n":267,"o":198,"t":"2026-10-14T22:45:00Z","v":11195,"vw":198.352814},{"c":198.79,"h":199.15,"l":198.69,"n":213,"o":198.69,"t":"2026-10-14T22:50:00Z","v":5523,"vw":198.82694},{"c":198.43,"h":199,"l":198.43,"n":104,"o":199,"t":"2026-10-14T22:55:00Z","v":2346,"vw":198.642769},{"c":198.5,"h":198.8,"l":198.1,"n":140,"o":198.46,"t":"2026-10-14T23:00:00Z","v":4187,"vw":198.52189},{"c":198,"h":198.6,"l":197.6182,"n":343,"o":198.6,"t":"2026-10-14T23:05:00Z","v":14320,"vw":198.010048},{"c":198.06,"h":198.06,"l":197.55,"n":281,"o":197.8,"t":"2026-10-14T23:10:00Z","v":11328,"vw":197.737279},{"c":197.6,"h":198.14,"l":197.56,"n":259,"o":198.11,"t":"2026-10-14T23:15:00Z","v":5264,"vw":197.833682},{"c":197.25,"h":197.57,"l":197.05,"n":419,"o":197.55,"t":"2026-10-14T23:20:00Z","v":17159,"vw":197.268175},{"c":197.1577,"h":197.71,"l":197.04,"n":228,"o":197.11,"t":"2026-10-14T23:25:00Z","v":5506,"vw":197.406162},{"c":197.2634,"h":197.38,"l":197.1,"n":224,"o":197.25,"t":"2026-10-14T23:30:00Z","v":11567,"vw":197.240857},{"c":197.346,"h":197.67,"l":197.1,"n":238,"o":197.3,"t":"2026-10-14T23:35:00Z","v":7422,"vw":197.341011},{"c":197.25,"h":197.51,"l":197.01,"n":247,"o":197.3704,"t":"2026-10-14T23:40:00Z","v":10405,"vw":197.176913},{"c":196.81,"h":197.5625,"l":196.68,"n":322,"o":197.11,"t":"2026-10-14T23:45:00Z","v":10012,"vw":197.007264},{"c":197.07,"h":197.42,"l":197,"n":210,"o":197,"t":"2026-10-14T23:50:00Z","v":11319,"vw":197.158295},{"c":196.97,"h":197.5,"l":196.97,"n":186,"o":197.21,"t":"2026-10-14T23:55:00Z","v":6825,"vw":197.215559},{"c":198.8,"h":199.02,"l":196.41,"n":5661,"o":198.5,"t":"2026-10-15T08:00:00Z","v":141365,"vw":197.917158},{"c":197.86,"h":198.34,"l":197.33,"n":279,"o":198.34,"t":"2026-10-15T08:05:00Z","v":9816,"vw":197.875745},{"c":197.58,"h":197.84,"l":197.54,"n":207,"o":197.58,"t":"2026-10-15T08:10:00Z","v":5017,"vw":197.644681},{"c":196.8222,"h":197.58,"l":196.19,"n":373,"o":197.58,"t":"2026-10-15T08:15:00Z","v":10224,"vw":196.946562},{"c":196.54,"h":197,"l":196.54,"n":301,"o":196.8,"t":"2026-10-15T08:20:00Z","v":9944,"vw":196.805735},{"c":196.69,"h":196.98,"l":196.02,"n":542,"o":196.83,"t":"2026-10-15T08:25:00Z","v":15773,"vw":196.610696},{"c":196.5,"h":196.98,"l":196.34,"n":260,"o":196.34,"t":"2026-10-15T08:30:00Z","v":8894,"vw":196.786698},{"c":197.04,"h":197.04,"l":196.5,"n":107,"o":196.5,"t":"2026-10-15T08:35:00Z","v":4306,"vw":196.69485},{"c":196.4,"h":196.55,"l":196.34,"n":92,"o":196.55,"t":"2026-10-15T08:40:00Z","v":2445,"vw":196.386666},{"c":196.97,"h":197.01,"l":196.4,"n":96,"o":196.4,"t":"2026-10-15T08:45:00Z","v":2084,"vw":196.719167},{"c":197.13,"h":197.17,"l":197,"n":99,"o":197,"t":"2026-10-15T08:50:00Z","v":3157,"vw":197.059439},{"c":197.2,"h":197.39,"l":197,"n":71,"o":197.39,"t":"2026-10-15T08:55:00Z","v":3014,"vw":197.181836},{"c":197.437,"h":197.437,"l":197.08,"n":46,"o":197.08,"t":"2026-10-15T09:00:00Z","v":1414,"vw":197.277506},{"c":197.3,"h":197.3,"l":197.04,"n":76,"o":197.22,"t":"2026-10-15T09:05:00Z","v":2105,"vw":197.170261},{"c":197.63,"h":197.63,"l":197.35,"n":106,"o":197.35,"t":"2026-10-15T09:10:00Z","v":2264,"vw":197.459274},{"c":197.57,"h":197.57,"l":197.01,"n":67,"o":197.33,"t":"2026-10-15T09:15:00Z","v":3222,"vw":197.208985},{"c":197.37,"h":197.72,"l":197.03,"n":95,"o":197.72,"t":"2026-10-15T09:20:00Z","v":4360,"vw":197.280642},{"c":197.19,"h":197.19,"l":197.19,"n":13,"o":197.19,"t":"2026-10-15T09:25:00Z","v":273,"vw":197.19},{"c":196.91,"h":197.38,"l":196.76,"n":120,"o":197.38,"t":"2026-10-15T09:30:00Z","v":4069,"vw":196.982261},{"c":197.19,"h":197.26,"l":197.03,"n":58,"o":197.09,"t":"2026-10-15T09:40:00Z","v":1451,"vw":197.132431},{"c":197.44,"h":197.44,"l":197.1,"n":74,"o":197.11,"t":"2026-10-15T09:45:00Z","v":2280,"vw":197.267664},{"c":197.4,"h":197.48,"l":197.4,"n":61,"o":197.45,"t":"2026-10-15T09:50:00Z","v":1547,"vw":197.454558},{"c":197.39,"h":197.45,"l":197.25,"n":35,"o":197.25,"t":"2026-10-15T09:55:00Z","v":1209,"vw":197.332616},{"c":197.03,"h":197.45,"l":197.03,"n":143,"o":197.45,"t":"2026-10-15T10:00:00Z","v":3534,"vw":197.221742},{"c":196.91,"h":196.93,"l":196.91,"n":44,"o":196.93,"t":"2026-10-15T10:05:00Z","v":607,"vw":196.92},{"c":197.3992,"h":197.3992,"l":197,"n":87,"o":197,"t":"2026-10-15T10:10:00Z","v":3187,"vw":197.303366},{"c":197.28,"h":197.41,"l":197.0206,"n":86,"o":197.0206,"t":"2026-10-15T10:15:00Z","v":3050,"vw":197.176277},{"c":197.28,"h":197.28,"l":197.28,"n":15,"o":197.28,"t":"2026-10-15T10:20:00Z","v":180,"vw":197.28},{"c":196.94,"h":197.22,"l":196.94,"n":185,"o":197.22,"t":"2026-10-15T10:25:00Z","v":4830,"vw":197.036342},{"c":196.71,"h":196.8,"l":196.71,"n":57,"o":196.8,"t":"2026-10-15T10:30:00Z","v":1375,"vw":196.756},{"c":196.8,"h":196.81,"l":196.58,"n":90,"o":196.72,"t":"2026-10-15T10:35:00Z","v":2210,"vw":196.650142},{"c":196.665,"h":196.91,"l":196.44,"n":250,"o":196.86,"t":"2026-10-15T10:40:00Z","v":10622,"vw":196.568778},{"c":196.6,"h":196.76,"l":196.5,"n":111,"o":196.66,"t":"2026-10-15T10:45:00Z","v":2996,"vw":196.635797},{"c":196.36,"h":196.55,"l":196.2,"n":211,"o":196.4466,"t":"2026-10-15T10:50:00Z","v":5581,"vw":196.351356},{"c":196.53,"h":196.53,"l":196.11,"n":304,"o":196.3,"t":"2026-10-15T10:55:00Z","v":8633,"vw":196.298088},{"c":196.03,"h":196.5,"l":195.71,"n":771,"o":196.5,"t":"2026-10-15T11:00:00Z","v":52749,"vw":196.087651},{"c":196.1444,"h":196.1444,"l":195.88,"n":308,"o":196,"t":"2026-10-15T11:05:00Z","v":9620,"vw":195.979029},{"c":196.0119,"h":196.19,"l":196,"n":201,"o":196.0279,"t":"2026-10-15T11:10:00Z","v":8676,"vw":196.044576},{"c":196.2846,"h":196.3303,"l":196,"n":264,"o":196,"t":"2026-10-15T11:15:00Z","v":9753,"vw":196.123517},{"c":196.13,"h":196.4,"l":196,"n":225,"o":196.12,"t":"2026-10-15T11:20:00Z","v":7191,"vw":196.280145},{"c":196.25,"h":196.4,"l":196.09,"n":308,"o":196.13,"t":"2026-10-15T11:25:00Z","v":16575,"vw":196.192665},{"c":196.5,"h":196.5,"l":196.245,"n":220,"o":196.46,"t":"2026-10-15T11:30:00Z","v":6864,"vw":196.423853},{"c":196.5,"h":196.5,"l":196.2,"n":253,"o":196.4,"t":"2026-10-15T11:35:00Z","v":8336,"vw":196.298529},{"c":196.3,"h":196.6,"l":196.3,"n":133,"o":196.6,"t":"2026-10-15T11:40:00Z","v":2682,"vw":196.463695},{"c":196.1654,"h":196.3156,"l":196.1654,"n":79,"o":196.26,"t":"2026-10-15T11:45:00Z","v":4817,"vw":196.245706},{"c":196.0403,"h":196.22,"l":196.0403,"n":110,"o":196.1314,"t":"2026-10-15T11:50:00Z","v":2716,"vw":196.131787},{"c":195.72,"h":196.05,"l":195.7,"n":321,"o":196.05,"t":"2026-10-15T11:55:00Z","v":10365,"vw":195.876465},{"c":195.7717,"h":195.7717,"l":195.61,"n":207,"o":195.66,"t":"2026-10-15T12:00:00Z","v":6262,"vw":195.658806},{"c":195.86,"h":195.89,"l":195.6199,"n":120,"o":195.7,"t":"2026-10-15T12:05:00Z","v":3901,"vw":195.716754},{"c":195.8014,"h":196,"l":195.6355,"n":342,"o":195.6429,"t":"2026-10-15T12:10:00Z","v":11998,"vw":195.781251},{"c":195.9606,"h":196,"l":195.82,"n":193,"o":196,"t":"2026-10-15T12:15:00Z","v":5986,"vw":195.936917},{"c":196,"h":196,"l":195.4828,"n":495,"o":195.7804,"t":"2026-10-15T12:20:00Z","v":13796,"vw":195.725875},{"c":195.7871,"h":196.24,"l":195.75,"n":256,"o":196,"t":"2026-10-15T12:25:00Z","v":6254,"vw":196.025139},{"c":196.47,"h":196.47,"l":195,"n":1029,"o":195.76,"t":"2026-10-15T12:30:00Z","v":34376,"vw":195.519874},{"c":195.9586,"h":196.57,"l":195.81,"n":438,"o":196.57,"t":"2026-10-15T12:35:00Z","v":11221,"vw":196.15232},{"c":196,"h":196.2181,"l":195.8859,"n":190,"o":195.9875,"t":"2026-10-15T12:40:00Z","v":3590,"vw":196.113581},{"c":196.35,"h":196.85,"l":196.01,"n":542,"o":196.0673,"t":"2026-10-15T12:45:00Z","v":30869,"vw":196.54713},{"c":196.01,"h":196.45,"l":195.81,"n":273,"o":196.05,"t":"2026-10-15T12:50:00Z","v":15916,"vw":196.115518},{"c":196.0716,"h":196.25,"l":195.9551,"n":289,"o":195.9551,"t":"2026-10-15T12:55:00Z","v":26440,"vw":196.208443},{"c":196.4207,"h":196.5,"l":196.11,"n":263,"o":196.33,"t":"2026-10-15T13:00:00Z","v":11407,"vw":196.422649},{"c":196.36,"h":196.53,"l":196.328,"n":257,"o":196.34,"t":"2026-10-15T13:05:00Z","v":9404,"vw":196.403336},{"c":196.72,"h":196.8,"l":196.3254,"n":431,"o":196.3254,"t":"2026-10-15T13:10:00Z","v":14586,"vw":196.622958},{"c":196.95,"h":197.0633,"l":196.5,"n":574,"o":196.69,"t":"2026-10-15T13:15:00Z","v":18847,"vw":196.857387},{"c":196.34,"h":197.14,"l":196.33,"n":421,"o":197,"t":"2026-10-15T13:20:00Z","v":17279,"vw":196.782094},{"c":196.53,"h":197.1,"l":195.5,"n":1106,"o":195.81,"t":"2026-10-15T13:25:00Z","v":30317,"vw":196.230526},{"c":195.6,"h":196.85,"l":193.65,"n":22688,"o":196.47,"t":"2026-10-15T13:30:00Z","v":1487594,"vw":195.728174},{"c":198.61,"h":198.88,"l":195.1801,"n":11689,"o":195.565,"t":"2026-10-15T13:35:00Z","v":795320,"vw":196.760515},{"c":198.215,"h":198.98,"l":197.33,"n":9148,"o":198.625,"t":"2026-10-15T13:40:00Z","v":628361,"vw":198.115817},{"c":196.5205,"h":198.76,"l":196.31,"n":9570,"o":198.255,"t":"2026-10-15T13:45:00Z","v":578820,"vw":197.286996},{"c":192.977,"h":196.66,"l":192.852,"n":12830,"o":196.45,"t":"2026-10-15T13:50:00Z","v":862223,"vw":194.528082},{"c":194.77,"h":194.9399,"l":192.6,"n":12722,"o":192.985,"t":"2026-10-15T13:55:00Z","v":926658,"vw":193.316911},{"c":195.945,"h":196.12,"l":194.6923,"n":10769,"o":194.89,"t":"2026-10-15T14:00:00Z","v":728484,"vw":195.579999},{"c":196.36,"h":196.36,"l":195.36,"n":6530,"o":195.85,"t":"2026-10-15T14:05:00Z","v":420261,"vw":195.827084},{"c":195.655,"h":197.14,"l":195.62,"n":7217,"o":196.38,"t":"2026-10-15T14:10:00Z","v":455831,"vw":196.578949},{"c":195.5101,"h":196.03,"l":194.8,"n":6403,"o":195.635,"t":"2026-10-15T14:15:00Z","v":371724,"vw":195.359213},{"c":195.0465,"h":196.1299,"l":194.78,"n":6040,"o":195.52,"t":"2026-10-15T14:20:00Z","v":375002,"vw":195.36782},{"c":195.01,"h":195.73,"l":194.9,"n":5080,"o":194.96,"t":"2026-10-15T14:25:00Z","v":288737,"vw":195.285588},{"c":195.01,"h":195.51,"l":194.61,"n":5492,"o":194.995,"t":"2026-10-15T14:30:00Z","v":305389,"vw":194.997753},{"c":195.36,"h":195.42,"l":193.6,"n":6897,"o":195.015,"t":"2026-10-15T14:35:00Z","v":592850,"vw":194.519541},{"c":196.32,"h":196.4766,"l":195.01,"n":6167,"o":195.3847,"t":"2026-10-15T14:40:00Z","v":377575,"vw":195.738335},{"c":196.525,"h":196.63,"l":196.02,"n":4412,"o":196.29,"t":"2026-10-15T14:45:00Z","v":199921,"vw":196.329209},{"c":197.255,"h":197.26,"l":196.2192,"n":4820,"o":196.53,"t":"2026-10-15T14:50:00Z","v":274002,"vw":196.827231},{"c":198.114,"h":198.12,"l":197.0923,"n":5327,"o":197.24,"t":"2026-10-15T14:55:00Z","v":310713,"vw":197.634927},{"c":198.545,"h":198.6,"l":197.621,"n":4759,"o":198.1199,"t":"2026-10-15T15:00:00Z","v":244500,"vw":198.069706},{"c":198.38,"h":198.925,"l":198,"n":5941,"o":198.5425,"t":"2026-10-15T15:05:00Z","v":364680,"vw":198.480713},{"c":198.28,"h":198.67,"l":198.15,"n":5461,"o":198.44,"t":"2026-10-15T15:10:00Z","v":221795,"vw":198.380744},{"c":198.6,"h":198.65,"l":197.66,"n":7972,"o":198.265,"t":"2026-10-15T15:15:00Z","v":443465,"vw":198.094753},{"c":198.26,"h":198.72,"l":198.08,"n":3753,"o":198.655,"t":"2026-10-15T15:20:00Z","v":174999,"vw":198.329084},{"c":197.86,"h":198.33,"l":197.76,"n":3670,"o":198.26,"t":"2026-10-15T15:25:00Z","v":144316,"vw":197.993986},{"c":197.715,"h":197.93,"l":197.4801,"n":3344,"o":197.86,"t":"2026-10-15T15:30:00Z","v":165208,"vw":197.660474},{"c":198.61,"h":198.67,"l":197.5,"n":4084,"o":197.69,"t":"2026-10-15T15:35:00Z","v":207954,"vw":198.267292},{"c":198.415,"h":198.87,"l":198.2601,"n":3343,"o":198.61,"t":"2026-10-15T15:40:00Z","v":162176,"vw":198.602671},{"c":198.91,"h":198.9799,"l":198.24,"n":3251,"o":198.42,"t":"2026-10-15T15:45:00Z","v":146716,"vw":198.669303},{"c":198.96,"h":199.37,"l":198.79,"n":4300,"o":198.92,"t":"2026-10-15T15:50:00Z","v":221681,"vw":199.073556},{"c":198.8,"h":199,"l":198.5,"n":2917,"o":198.965,"t":"2026-10-15T15:55:00Z","v":153189,"vw":198.753772},{"c":198.775,"h":199.11,"l":198.63,"n":3259,"o":198.79,"t":"2026-10-15T16:00:00Z","v":147829,"vw":198.901561},{"c":198.8405,"h":198.98,"l":198.67,"n":2640,"o":198.775,"t":"2026-10-15T16:05:00Z","v":106984,"vw":198.844704},{"c":198.795,"h":199.04,"l":198.7,"n":1747,"o":198.81,"t":"2026-10-15T16:10:00Z","v":106686,"vw":198.873499},{"c":199.09,"h":199.17,"l":198.61,"n":1994,"o":198.81,"t":"2026-10-15T16:15:00Z","v":119969,"vw":198.859972},{"c":199.01,"h":199.24,"l":198.9,"n":2089,"o":199.09,"t":"2026-10-15T16:20:00Z","v":118772,"vw":199.017825},{"c":198.92,"h":199.13,"l":198.79,"n":2085,"o":199.01,"t":"2026-10-15T16:25:00Z","v":134173,"vw":198.947044},{"c":198.795,"h":199.13,"l":198.47,"n":2310,"o":198.94,"t":"2026-10-15T16:30:00Z","v":160456,"vw":198.798863},{"c":198.89,"h":199.13,"l":198.7,"n":1930,"o":198.82,"t":"2026-10-15T16:35:00Z","v":122747,"vw":198.900517},{"c":199.29,"h":199.3,"l":198.7025,"n":1663,"o":198.89,"t":"2026-10-15T16:40:00Z","v":93281,"vw":198.979517},{"c":199.21,"h":199.45,"l":199.0712,"n":1727,"o":199.29,"t":"2026-10-15T16:45:00Z","v":95717,"vw":199.248373},{"c":199.24,"h":199.35,"l":198.8,"n":2753,"o":199.15,"t":"2026-10-15T16:50:00Z","v":211479,"vw":199.091441},{"c":198.84,"h":199.24,"l":198.72,"n":1018,"o":199.24,"t":"2026-10-15T16:55:00Z","v":77178,"vw":198.901388},{"c":199.355,"h":199.68,"l":199.32,"n":1041,"o":199.675,"t":"2026-10-15T18:10:00Z","v":61098,"vw":199.440838},{"c":198.93,"h":199.4999,"l":198.865,"n":1852,"o":199.355,"t":"2026-10-15T18:15:00Z","v":129838,"vw":199.099774},{"c":199.69,"h":199.73,"l":198.845,"n":1624,"o":198.94,"t":"2026-10-15T18:20:00Z","v":111122,"vw":199.252066},{"c":199.71,"h":199.86,"l":199.4301,"n":1847,"o":199.685,"t":"2026-10-15T18:25:00Z","v":115323,"vw":199.634492},{"c":199.705,"h":199.86,"l":199.595,"n":1502,"o":199.7,"t":"2026-10-15T18:30:00Z","v":73820,"vw":199.703001},{"c":199.88,"h":200.13,"l":199.7,"n":1803,"o":199.705,"t":"2026-10-15T18:35:00Z","v":112376,"vw":199.925345},{"c":199.68,"h":199.905,"l":199.3816,"n":1459,"o":199.865,"t":"2026-10-15T18:40:00Z","v":81539,"vw":199.658415},{"c":199.5914,"h":199.83,"l":199.32,"n":1808,"o":199.64,"t":"2026-10-15T18:45:00Z","v":97549,"vw":199.554414},{"c":199.69,"h":199.8599,"l":199.52,"n":1531,"o":199.635,"t":"2026-10-15T18:50:00Z","v":69208,"vw":199.704283},{"c":199.945,"h":199.98,"l":199.59,"n":1745,"o":199.655,"t":"2026-10-15T18:55:00Z","v":90764,"vw":199.729729},{"c":199.95,"h":200.2,"l":199.84,"n":1991,"o":199.98,"t":"2026-10-15T19:00:00Z","v":113182,"vw":199.997527},{"c":200.05,"h":200.05,"l":199.785,"n":2153,"o":199.91,"t":"2026-10-15T19:05:00Z","v":140575,"vw":199.914257},{"c":200.15,"h":200.25,"l":199.96,"n":2050,"o":200.0899,"t":"2026-10-15T19:10:00Z","v":109576,"vw":200.09877},{"c":200.595,"h":200.62,"l":200.135,"n":2458,"o":200.17,"t":"2026-10-15T19:15:00Z","v":144373,"vw":200.375074},{"c":200.74,"h":200.74,"l":200.5,"n":3244,"o":200.6,"t":"2026-10-15T19:20:00Z","v":212315,"vw":200.599037},{"c":200.1797,"h":200.86,"l":200.1546,"n":3147,"o":200.705,"t":"2026-10-15T19:25:00Z","v":594228,"vw":200.558817},{"c":200.31,"h":200.43,"l":199.9301,"n":3458,"o":200.1625,"t":"2026-10-15T19:30:00Z","v":196238,"vw":200.145676},{"c":200.41,"h":200.61,"l":200.13,"n":3033,"o":200.32,"t":"2026-10-15T19:35:00Z","v":188555,"vw":200.38679},{"c":200.2199,"h":200.69,"l":200.11,"n":3178,"o":200.415,"t":"2026-10-15T19:40:00Z","v":188843,"vw":200.352002},{"c":200.31,"h":200.671,"l":200.055,"n":3641,"o":200.16,"t":"2026-10-15T19:45:00Z","v":255862,"vw":200.394782},{"c":200.28,"h":200.91,"l":199.66,"n":7802,"o":200.27,"t":"2026-10-15T19:50:00Z","v":569356,"vw":200.074118},{"c":200.51,"h":200.6,"l":200.18,"n":14102,"o":200.21,"t":"2026-10-15T19:55:00Z","v":936249,"vw":200.428913},{"c":201,"h":201,"l":200.43,"n":539,"o":200.51,"t":"2026-10-15T20:00:00Z","v":3002621,"vw":200.500943},{"c":200.4511,"h":200.77,"l":200.31,"n":120,"o":200.77,"t":"2026-10-15T20:05:00Z","v":3583,"vw":200.517686},{"c":200.25,"h":200.49,"l":200.22,"n":133,"o":200.2824,"t":"2026-10-15T20:10:00Z","v":17467,"vw":200.384268},{"c":200.08,"h":200.32,"l":200.08,"n":90,"o":200.23,"t":"2026-10-15T20:15:00Z","v":2572,"vw":200.21038},{"c":200.2,"h":200.3699,"l":200.2,"n":46,"o":200.27,"t":"2026-10-15T20:20:00Z","v":1276,"vw":200.24998},{"c":200.1534,"h":200.37,"l":200.1534,"n":26,"o":200.37,"t":"2026-10-15T20:25:00Z","v":855,"vw":200.224954},{"c":200.4,"h":200.4,"l":200.1562,"n":122,"o":200.1562,"t":"2026-10-15T20:30:00Z","v":10157,"vw":200.322744},{"c":200.3,"h":200.37,"l":200.2644,"n":83,"o":200.35,"t":"2026-10-15T20:35:00Z","v":2465,"vw":200.351403},{"c":200.4497,"h":200.4497,"l":200.2239,"n":69,"o":200.34,"t":"2026-10-15T20:40:00Z","v":1730,"vw":200.289784},{"c":200.25,"h":200.49,"l":200.25,"n":43,"o":200.27,"t":"2026-10-15T20:45:00Z","v":1037,"vw":200.365952},{"c":200.49,"h":200.49,"l":200.4,"n":7,"o":200.44,"t":"2026-10-15T20:50:00Z","v":1325,"vw":200.456923},{"c":200.55,"h":200.55,"l":200.43,"n":164,"o":200.43,"t":"2026-10-15T20:55:00Z","v":5532,"vw":200.489849},{"c":199.6207,"h":200.35,"l":199.6207,"n":133,"o":200.35,"t":"2026-10-15T21:00:00Z","v":4565,"vw":199.919414},{"c":200.01,"h":200.05,"l":199.6134,"n":33,"o":199.6134,"t":"2026-10-15T21:05:00Z","v":1622,"vw":199.947547},{"c":200.21,"h":200.21,"l":200.02,"n":56,"o":200.02,"t":"2026-10-15T21:10:00Z","v":1318,"vw":200.175201},{"c":200.4605,"h":200.4605,"l":200.4605,"n":12,"o":200.4605,"t":"2026-10-15T21:15:00Z","v":1088,"vw":200.4605},{"c":200.36,"h":200.42,"l":200.36,"n":27,"o":200.36,"t":"2026-10-15T21:25:00Z","v":456,"vw":200.38},{"c":200.32,"h":200.32,"l":200.32,"n":13,"o":200.32,"t":"2026-10-15T21:35:00Z","v":309,"vw":200.32},{"c":200.36,"h":200.36,"l":200.35,"n":17,"o":200.35,"t":"2026-10-15T21:40:00Z","v":348,"vw":200.354655},{"c":200.3,"h":200.36,"l":200.3,"n":30,"o":200.36,"t":"2026-10-15T21:45:00Z","v":573,"vw":200.341481},{"c":200.52,"h":200.52,"l":200.52,"n":11,"o":200.52,"t":"2026-10-15T21:50:00Z","v":221,"vw":200.52},{"c":200.4932,"h":200.4932,"l":200.47,"n":22,"o":200.47,"t":"2026-10-15T21:55:00Z","v":362,"vw":200.4816},{"c":200.5176,"h":200.6,"l":200.4983,"n":63,"o":200.6,"t":"2026-10-15T22:00:00Z","v":1297,"vw":200.544414},{"c":200.7,"h":200.7,"l":200.52,"n":45,"o":200.52,"t":"2026-10-15T22:05:00Z","v":880,"vw":200.55913},{"c":200.6,"h":200.66,"l":200.4781,"n":49,"o":200.4781,"t":"2026-10-15T22:10:00Z","v":1902,"vw":200.59681},{"c":200.4907,"h":200.57,"l":200.4528,"n":43,"o":200.53,"t":"2026-10-15T22:15:00Z","v":1999,"vw":200.518241},{"c":200.6701,"h":200.6701,"l":200.5,"n":27,"o":200.5,"t":"2026-10-15T22:20:00Z","v":864,"vw":200.578905},{"c":200.54,"h":200.6606,"l":200.54,"n":42,"o":200.6606,"t":"2026-10-15T22:25:00Z","v":2390,"vw":200.61236},{"c":200.32,"h":200.3773,"l":200.32,"n":17,"o":200.3773,"t":"2026-10-15T22:30:00Z","v":626,"vw":200.33146},{"c":200.27,"h":200.31,"l":200.27,"n":31,"o":200.31,"t":"2026-10-15T22:35:00Z","v":623,"vw":200.292609},{"c":200.5,"h":200.5,"l":200.332,"n":22,"o":200.332,"t":"2026-10-15T22:40:00Z","v":504,"vw":200.416},{"c":200.4,"h":200.4,"l":200.4,"n":13,"o":200.4,"t":"2026-10-15T22:45:00Z","v":171,"vw":200.4},{"c":200.4,"h":200.4,"l":200.4,"n":11,"o":200.4,"t":"2026-10-15T22:50:00Z","v":135,"vw":200.4},{"c":200.38,"h":200.38,"l":200.38,"n":9,"o":200.38,"t":"2026-10-15T22:55:00Z","v":1042,"vw":200.38},{"c":200.45,"h":200.45,"l":200.45,"n":5,"o":200.45,"t":"2026-10-15T23:00:00Z","v":1162,"vw":200.45},{"c":200.25,"h":200.3,"l":200.25,"n":37,"o":200.3,"t":"2026-10-15T23:05:00Z","v":2115,"vw":200.262649},{"c":200.133,"h":200.18,"l":200.133,"n":39,"o":200.14,"t":"2026-10-15T23:10:00Z","v":856,"vw":200.145428},{"c":200,"h":200.3294,"l":200,"n":147,"o":200.19,"t":"2026-10-15T23:15:00Z","v":3317,"vw":200.091967},{"c":199.992,"h":199.992,"l":199.992,"n":25,"o":199.992,"t":"2026-10-15T23:20:00Z","v":225,"vw":199.992},{"c":200.107,"h":200.107,"l":199.662,"n":38,"o":199.662,"t":"2026-10-15T23:30:00Z","v":805,"vw":199.903},{"c":199.8,"h":199.8,"l":199.769,"n":15,"o":199.78,"t":"2026-10-15T23:35:00Z","v":1528,"vw":199.793692},{"c":199.6,"h":199.7854,"l":199.6,"n":32,"o":199.68,"t":"2026-10-15T23:40:00Z","v":2939,"vw":199.709329},{"c":199.662,"h":199.99,"l":199.6527,"n":42,"o":199.77,"t":"2026-10-15T23:45:00Z","v":1697,"vw":199.754983},{"c":199.6563,"h":199.91,"l":199.6563,"n":19,"o":199.91,"t":"2026-10-15T23:50:00Z","v":978,"vw":199.787019},{"c":199.606,"h":199.6118,"l":199.606,"n":8,"o":199.6093,"t":"2026-10-15T23:55:00Z","v":708,"vw":199.608768}],"history":[{"c":43.4,"h":44.39,"l":43.28,"n":253937,"o":43.72,"t":"2024-10-14T04:00:00Z","v":41010910,"vw":43.731559},{"c":42.43,"h":43.68,"l":41.515,"n":330802,"o":43.475,"t":"2024-10-15T04:00:00Z","v":48296974,"vw":42.535053},{"c":41.93,"h":42.49,"l":40.36,"n":339243,"o":42.4,"t":"2024-10-16T04:00:00Z","v":59157938,"vw":41.454803},{"c":42,"h":42.7,"l":41.61,"n":210962,"o":42.15,"t":"2024-10-17T04:00:00Z","v":34028414,"vw":42.0111},{"c":42.97,"h":42.99,"l":41.65,"n":186596,"o":42.015,"t":"2024-10-18T04:00:00Z","v":33969020,"vw":42.561458},{"c":42.7,"h":43.4,"l":42.41,"n":184494,"o":42.86,"t":"2024-10-21T04:00:00Z","v":30719779,"vw":42.778423},{"c":42.94,"h":43.49,"l":42.3,"n":161258,"o":42.69,"t":"2024-10-22T04:00:00Z","v":27830734,"vw":42.986192},{"c":42.59,"h":43.68,"l":42.055,"n":206440,"o":42.85,"t":"2024-10-23T04:00:00Z","v":35646980,"vw":42.869081},{"c":43.56,"h":43.73,"l":42.66,"n":191700,"o":42.89,"t":"2024-10-24T04:00:00Z","v":34079557,"vw":43.251193},{"c":44.86,"h":45.07,"l":43.645,"n":288556,"o":43.85,"t":"2024-10-25T04:00:00Z","v":50416491,"vw":44.714102},{"c":44.97,"h":45.14,"l":44.68,"n":223989,"o":45.05,"t":"2024-10-28T04:00:00Z","v":36729700,"vw":44.954915},{"c":44.93,"h":45.07,"l":44.04,"n":179890,"o":44.9,"t":"2024-10-29T04:00:00Z","v":26154712,"vw":44.8216},{"c":43.69,"h":44.8,"l":43.61,"n":228007,"o":44.58,"t":"2024-10-30T04:00:00Z","v":31309232,"vw":44.18836},{"c":41.56,"h":43.32,"l":40.9,"n":361836,"o":42.79,"t":"2024-10-31T04:00:00Z","v":50973360,"vw":41.72945},{"c":41.92,"h":42.57,"l":41.59,"n":227593,"o":41.93,"t":"2024-11-01T04:00:00Z","v":33722521,"vw":42.108213},{"c":41.41,"h":42.04,"l":41.0315,"n":446893,"o":41.08,"t":"2024-11-04T05:00:00Z","v":75413298,"vw":41.563203},{"c":51.13,"h":51.575,"l":46.86,"n":1094851,"o":47.86,"t":"2024-11-05T05:00:00Z","v":208868200,"vw":50.157186},{"c":55.53,"h":55.69,"l":51.61,"n":725049,"o":53.44,"t":"2024-11-06T05:00:00Z","v":114255943,"vw":54.059349},{"c":55.88,"h":56.47,"l":53.55,"n":781847,"o":55.82,"t":"2024-11-07T05:00:00Z","v":121591164,"vw":54.98024},{"c":58.39,"h":58.48,"l":55.3,"n":545625,"o":55.57,"t":"2024-11-08T05:00:00Z","v":84124034,"vw":57.457731},{"c":60.24,"h":62.08,"l":58.69,"n":748933,"o":60.1325,"t":"2024-11-11T05:00:00Z","v":108357795,"vw":60.594642},{"c":59.85,"h":60.09,"l":58.57,"n":434751,"o":59.01,"t":"2024-11-12T05:00:00Z","v":59061338,"vw":59.437853},{"c":60.7,"h":63.39,"l":59.85,"n":570722,"o":61.52,"t":"2024-11-13T05:00:00Z","v":85937360,"vw":61.898834},{"c":59.18,"h":61.17,"l":58.53,"n":418977,"o":61.05,"t":"2024-11-14T05:00:00Z","v":59968240,"vw":59.573182},{"c":65.77,"h":66,"l":60.91,"n":967228,"o":61.01,"t":"2024-11-15T05:00:00Z","v":155280388,"vw":63.924873},{"c":61.26,"h":64.92,"l":58.85,"n":930592,"o":64.92,"t":"2024-11-18T05:00:00Z","v":137877641,"vw":61.340303},{"c":62.98,"h":63.01,"l":59.265,"n":489878,"o":59.51,"t":"2024-11-19T05:00:00Z","v":76245417,"vw":61.435152},{"c":62.12,"h":63.08,"l":59.96,"n":438580,"o":62.59,"t":"2024-11-20T05:00:00Z","v":59063017,"vw":61.402911},{"c":61.36,"h":63.4,"l":60.895,"n":430675,"o":62.04,"t":"2024-11-21T05:00:00Z","v":56336740,"vw":62.062038},{"c":64.35,"h":64.44,"l":61.37,"n":414672,"o":61.6,"t":"2024-11-22T05:00:00Z","v":61381713,"vw":63.323079},{"c":64.65,"h":67.88,"l":64.08,"n":600176,"o":66.9,"t":"2024-11-25T05:00:00Z","v":80640465,"vw":65.741677},{"c":65.74,"h":65.85,"l":63.89,"n":330981,"o":64.57,"t":"2024-11-26T05:00:00Z","v":46923572,"vw":65.200891},{"c":66.05,"h":67.56,"l":64.24,"n":359717,"o":66.24,"t":"2024-11-27T05:00:00Z","v":53839900,"vw":65.859962},{"c":67.08,"h":67.16,"l":65.47,"n":226107,"o":65.89,"t":"2024-11-29T05:00:00Z","v":30104046,"vw":66.64534},{"c":66.39,"h":67.88,"l":65.96,"n":369310,"o":67.44,"t":"2024-12-02T05:00:00Z","v":46404971,"vw":66.714503},{"c":70.96,"h":71.37,"l":66.15,"n":637102,"o":66.41,"t":"2024-12-03T05:00:00Z","v":100751420,"vw":70.021624},{"c":69.85,"h":71.18,"l":67.28,"n":649412,"o":71.13,"t":"2024-12-04T05:00:00Z","v":86284801,"vw":69.330273},{"c":71.87,"h":72.98,"l":69.89,"n":465653,"o":70.11,"t":"2024-12-05T05:00:00Z","v":66585762,"vw":71.744143},{"c":76.34,"h":76.82,"l":72.28,"n":665574,"o":72.95,"t":"2024-12-06T05:00:00Z","v":93640902,"vw":75.599008},{"c":72.46,"h":80.91,"l":71.05,"n":1381378,"o":80.58,"t":"2024-12-09T05:00:00Z","v":168134824,"vw":74.693829},{"c":70.89,"h":75.56,"l":70.73,"n":720834,"o":71.99,"t":"2024-12-10T05:00:00Z","v":89672470,"vw":73.051004},{"c":72.51,"h":73,"l":68.07,"n":710927,"o":72.98,"t":"2024-12-11T05:00:00Z","v":89477656,"vw":70.717912},{"c":73.2,"h":75.38,"l":71.9,"n":538944,"o":72.3,"t":"2024-12-12T05:00:00Z","v":73859672,"vw":73.519935},{"c":76.07,"h":76.1,"l":72.45,"n":540521,"o":73.49,"t":"2024-12-13T05:00:00Z","v":76172785,"vw":74.300657},{"c":75.75,"h":77.82,"l":71.16,"n":949121,"o":75.06,"t":"2024-12-16T05:00:00Z","v":126099615,"vw":74.083172},{"c":74.39,"h":75.32,"l":71.7,"n":562801,"o":73.28,"t":"2024-12-17T05:00:00Z","v":75469386,"vw":73.8684},{"c":71.51,"h":77.6,"l":70.27,"n":786137,"o":74.3,"t":"2024-12-18T05:00:00Z","v":109643381,"vw":75.023267},{"c":74.21,"h":76.59,"l":73.37,"n":664595,"o":73.99,"t":"2024-12-19T05:00:00Z","v":99524332,"vw":74.847199},{"c":80.55,"h":80.66,"l":71.5,"n":844212,"o":72.64,"t":"2024-12-20T05:00:00Z","v":281230836,"vw":78.925341},{"c":80.69,"h":82.02,"l":77.41,"n":686246,"o":80.65,"t":"2024-12-23T05:00:00Z","v":93819484,"vw":79.918508},{"c":82.38,"h":84.7968,"l":81,"n":492441,"o":81.09,"t":"2024-12-24T05:00:00Z","v":64983263,"vw":83.073796},{"c":82.14,"h":83.49,"l":81.3,"n":479698,"o":83.16,"t":"2024-12-26T05:00:00Z","v":60547746,"vw":82.284224},{"c":79.08,"h":82,"l":77.93,"n":565233,"o":81.42,"t":"2024-12-27T05:00:00Z","v":66975887,"vw":79.090428},{"c":77.18,"h":79.24,"l":76.11,"n":483214,"o":77.04,"t":"2024-12-30T05:00:00Z","v":60850862,"vw":77.716085},{"c":75.63,"h":77.9796,"l":73.65,"n":421631,"o":77.58,"t":"2024-12-31T05:00:00Z","v":56267937,"vw":76.361332},{"c":75.19,"h":76.53,"l":72.42,"n":613699,"o":76.2,"t":"2025-01-02T05:00:00Z","v":72217192,"vw":74.427641},{"c":79.89,"h":79.98,"l":75.19,"n":485770,"o":75.39,"t":"2025-01-03T05:00:00Z","v":62415008,"vw":78.666786},{"c":75.92,"h":80.06,"l":74.61,"n":844960,"o":78.69,"t":"2025-01-06T05:00:00Z","v":105619544,"vw":76.923504},{"c":69.99,"h":75.39,"l":69.75,"n":885220,"o":75.2,"t":"2025-01-07T05:00:00Z","v":91727347,"vw":71.592514},{"c":68.23,"h":69.53,"l":66.51,"n":758003,"o":68.12,"t":"2025-01-08T05:00:00Z","v":91349513,"vw":68.031506},{"c":67.26,"h":68.2,"l":65.04,"n":607517,"o":66.01,"t":"2025-01-10T05:00:00Z","v":78148636,"vw":66.493366},{"c":64.98,"h":65.68,"l":63.4,"n":575560,"o":64.29,"t":"2025-01-13T05:00:00Z","v":69046325,"vw":64.58261},{"c":65.91,"h":68.23,"l":65.19,"n":451570,"o":67.18,"t":"2025-01-14T05:00:00Z","v":56814898,"vw":66.590404},{"c":68.14,"h":68.85,"l":67.08,"n":401417,"o":68.55,"t":"2025-01-15T05:00:00Z","v":56025752,"vw":68.076924},{"c":69.24,"h":71.43,"l":68.36,"n":433388,"o":69.08,"t":"2025-01-16T05:00:00Z","v":62908663,"vw":70.026057},{"c":71.77,"h":72.34,"l":69.95,"n":389661,"o":70.9,"t":"2025-01-17T05:00:00Z","v":54753981,"vw":71.347222},{"c":73.07,"h":73.6363,"l":70.6007,"n":455827,"o":73.24,"t":"2025-01-21T05:00:00Z","v":56228967,"vw":72.695654},{"c":76.87,"h":77.16,"l":73.8,"n":497683,"o":74.5,"t":"2025-01-22T05:00:00Z","v":66876368,"vw":75.940782},{"c":78.98,"h":79,"l":75.84,"n":427697,"o":76.04,"t":"2025-01-23T05:00:00Z","v":55937896,"vw":77.821625},{"c":78.98,"h":82.24,"l":78.4401,"n":539733,"o":79.05,"t":"2025-01-24T05:00:00Z","v":77931906,"vw":80.422633},{"c":75.44,"h":76.72,"l":72.67,"n":703547,"o":74.07,"t":"2025-01-27T05:00:00Z","v":76093325,"vw":74.65826},{"c":80.23,"h":80.74,"l":74.04,"n":519856,"o":75.54,"t":"2025-01-28T05:00:00Z","v":65916656,"vw":78.561009},{"c":79.76,"h":80.8199,"l":77.81,"n":392817,"o":79.95,"t":"2025-01-29T05:00:00Z","v":49262158,"vw":79.25084},{"c":81.22,"h":81.8299,"l":79.38,"n":375819,"o":80.02,"t":"2025-01-30T05:00:00Z","v":46067527,"vw":80.707544},{"c":82.49,"h":85.22,"l":80.87,"n":587096,"o":81,"t":"2025-01-31T05:00:00Z","v":79000219,"vw":83.867862},{"c":83.74,"h":84.25,"l":78.47,"n":1051300,"o":80.125,"t":"2025-02-03T05:00:00Z","v":126531016,"vw":82.010779},{"c":103.83,"h":106.91,"l":100.51,"n":1852079,"o":102.8,"t":"2025-02-04T05:00:00Z","v":230321519,"vw":103.845492},{"c":101.36,"h":103.57,"l":99.32,"n":750448,"o":101.78,"t":"2025-02-05T05:00:00Z","v":90792345,"vw":101.218965},{"c":111.28,"h":111.545,"l":100.26,"n":1025705,"o":101.09,"t":"2025-02-06T05:00:00Z","v":128217484,"vw":107.581848},{"c":110.85,"h":116.3,"l":110.45,"n":1186102,"o":111.66,"t":"2025-02-07T05:00:00Z","v":143447839,"vw":113.773971},{"c":116.65,"h":116.76,"l":108.72,"n":797386,"o":112.03,"t":"2025-02-10T05:00:00Z","v":99905824,"vw":113.851223},{"c":112.62,"h":118.66,"l":112.1,"n":806790,"o":116.5,"t":"2025-02-11T05:00:00Z","v":94311705,"vw":114.800983},{"c":117.39,"h":117.59,"l":110,"n":673170,"o":110.29,"t":"2025-02-12T05:00:00Z","v":75316878,"vw":115.556122},{"c":117.91,"h":118.39,"l":115.1501,"n":591222,"o":117.31,"t":"2025-02-13T05:00:00Z","v":60026970,"vw":117.059616},{"c":119.16,"h":120.67,"l":116.8,"n":592828,"o":117.9,"t":"2025-02-14T05:00:00Z","v":65528863,"vw":118.830951},{"c":124.62,"h":125,"l":118.43,"n":813679,"o":120.94,"t":"2025-02-18T05:00:00Z","v":84227164,"vw":122.131191},{"c":112.06,"h":125.41,"l":108.56,"n":1356736,"o":123.86,"t":"2025-02-19T05:00:00Z","v":147434636,"vw":117.842072},{"c":106.27,"h":107.4,"l":95.8,"n":2385709,"o":102.91,"t":"2025-02-20T05:00:00Z","v":243093928,"vw":101.979393},{"c":101.35,"h":109.07,"l":100,"n":1229447,"o":107.68,"t":"2025-02-21T05:00:00Z","v":129063185,"vw":104.546778},{"c":90.68,"h":99.01,"l":89.3,"n":1738926,"o":95.88,"t":"2025-02-24T05:00:00Z","v":184484984,"vw":92.311919},{"c":87.84,"h":91.7,"l":85.25,"n":1206588,"o":90.65,"t":"2025-02-25T05:00:00Z","v":132626266,"vw":87.602497},{"c":89.31,"h":91.69,"l":87.59,"n":813098,"o":89.16,"t":"2025-02-26T05:00:00Z","v":94846187,"vw":89.697141},{"c":84.77,"h":93.62,"l":84.17,"n":863518,"o":91.91,"t":"2025-02-27T05:00:00Z","v":99680477,"vw":88.388882},{"c":84.92,"h":85.18,"l":78.58,"n":978559,"o":79.98,"t":"2025-02-28T05:00:00Z","v":125977426,"vw":82.649051},{"c":83.42,"h":90.4796,"l":82.53,"n":938339,"o":88.55,"t":"2025-03-03T05:00:00Z","v":114573905,"vw":87.209666},{"c":84.4,"h":88.5,"l":79.3,"n":987589,"o":80.16,"t":"2025-03-04T05:00:00Z","v":116800332,"vw":83.169262},{"c":90.13,"h":90.3,"l":82.5,"n":927508,"o":86.35,"t":"2025-03-05T05:00:00Z","v":116052996,"vw":87.215671},{"c":80.46,"h":88.34,"l":80.01,"n":1031101,"o":87.505,"t":"2025-03-06T05:00:00Z","v":117340586,"vw":83.820348},{"c":84.91,"h":85.16,"l":79.15,"n":867321,"o":80.025,"t":"2025-03-07T05:00:00Z","v":105377101,"vw":82.545461},{"c":76.38,"h":82.6899,"l":74.57,"n":1233656,"o":82,"t":"2025-03-10T04:00:00Z","v":136843832,"vw":77.757625},{"c":78.05,"h":80.745,"l":75.53,"n":900758,"o":75.785,"t":"2025-03-11T04:00:00Z","v":109351514,"vw":78.465258},{"c":83.65,"h":84.55,"l":79.86,"n":943946,"o":83.48,"t":"2025-03-12T04:00:00Z","v":116525071,"vw":82.898338},{"c":79.62,"h":83.74,"l":78.32,"n":846291,"o":82.845,"t":"2025-03-13T04:00:00Z","v":100927167,"vw":80.003293},{"c":86.24,"h":87.27,"l":82.16,"n":861806,"o":82.97,"t":"2025-03-14T04:00:00Z","v":113985021,"vw":85.700777},{"c":87.35,"h":88.82,"l":84.5,"n":796454,"o":88.44,"t":"2025-03-17T04:00:00Z","v":99348869,"vw":86.816734},{"c":83.89,"h":86.1699,"l":81.8,"n":754240,"o":85.78,"t":"2025-03-18T04:00:00Z","v":93236494,"vw":83.974402},{"c":86.1,"h":87.99,"l":82.86,"n":631622,"o":84.55,"t":"2025-03-19T04:00:00Z","v":89797417,"vw":85.610765},{"c":87.39,"h":89.8,"l":85.12,"n":721132,"o":85.54,"t":"2025-03-20T04:00:00Z","v":105547414,"vw":87.61374},{"c":90.96,"h":91.07,"l":84.46,"n":777593,"o":85.85,"t":"2025-03-21T04:00:00Z","v":116748695,"vw":88.731505},{"c":96.75,"h":97.39,"l":92.28,"n":904824,"o":93.4,"t":"2025-03-24T04:00:00Z","v":112164708,"vw":95.682775},{"c":96.5,"h":98.17,"l":95.08,"n":621151,"o":97.22,"t":"2025-03-25T04:00:00Z","v":78015273,"vw":96.311229},{"c":92.28,"h":97.2999,"l":90.82,"n":712400,"o":96.29,"t":"2025-03-26T04:00:00Z","v":82138337,"vw":93.233679},{"c":90.09,"h":93.65,"l":89.67,"n":675960,"o":91.015,"t":"2025-03-27T04:00:00Z","v":82823003,"vw":91.809503},{"c":85.85,"h":89.38,"l":84.1,"n":763539,"o":89.34,"t":"2025-03-28T04:00:00Z","v":91091708,"vw":85.738145},{"c":84.4,"h":84.65,"l":78.75,"n":900187,"o":80,"t":"2025-03-31T04:00:00Z","v":108092868,"vw":82.629992},{"c":84.68,"h":85.28,"l":81.8201,"n":660753,"o":83.89,"t":"2025-04-01T04:00:00Z","v":78980662,"vw":83.85876},{"c":87.45,"h":88.405,"l":82.3,"n":791445,"o":82.4,"t":"2025-04-02T04:00:00Z","v":96563137,"vw":86.531071},{"c":83.6,"h":85.68,"l":81.01,"n":872357,"o":81.25,"t":"2025-04-03T04:00:00Z","v":93877055,"vw":84.084764},{"c":74.01,"h":80.98,"l":71.9303,"n":1454187,"o":80.07,"t":"2025-04-04T04:00:00Z","v":147321618,"vw":75.443218},{"c":77.84,"h":81.8,"l":66.12,"n":1632823,"o":66.65,"t":"2025-04-07T04:00:00Z","v":169083704,"vw":75.057207},{"c":77.32,"h":86.114,"l":75.22,"n":1230216,"o":83.29,"t":"2025-04-08T04:00:00Z","v":135335264,"vw":81.663454},{"c":92.01,"h":93.33,"l":77.27,"n":1809985,"o":78.19,"t":"2025-04-09T04:00:00Z","v":187196031,"vw":85.34434},{"c":88.59,"h":90.78,"l":84.14,"n":1172938,"o":88.4,"t":"2025-04-10T04:00:00Z","v":124448216,"vw":88.102188},{"c":88.55,"h":89.55,"l":85.47,"n":918548,"o":87.98,"t":"2025-04-11T04:00:00Z","v":95130683,"vw":87.47595},{"c":92.62,"h":97.33,"l":91.46,"n":1041516,"o":95.8,"t":"2025-04-14T04:00:00Z","v":122836852,"vw":93.78078},{"c":98.4,"h":98.99,"l":93.05,"n":963673,"o":93.53,"t":"2025-04-15T04:00:00Z","v":118457651,"vw":96.903644},{"c":92.71,"h":97.3,"l":89.62,"n":1072955,"o":96.28,"t":"2025-04-16T04:00:00Z","v":121997637,"vw":93.386193},{"c":93.78,"h":95.11,"l":92.27,"n":637514,"o":94.71,"t":"2025-04-17T04:00:00Z","v":83991759,"vw":93.538505},{"c":90.8,"h":96.475,"l":89.31,"n":746149,"o":92.84,"t":"2025-04-21T04:00:00Z","v":83831145,"vw":92.075459},{"c":93.99,"h":96.3399,"l":91.3503,"n":695627,"o":93.015,"t":"2025-04-22T04:00:00Z","v":91185377,"vw":94.047584},{"c":100.82,"h":103.76,"l":97.83,"n":1046369,"o":98.86,"t":"2025-04-23T04:00:00Z","v":112909507,"vw":101.242899},{"c":107.78,"h":108,"l":100.9101,"n":854209,"o":101.53,"t":"2025-04-24T04:00:00Z","v":103190699,"vw":105.567664},{"c":112.78,"h":112.88,"l":106.55,"n":905217,"o":108.05,"t":"2025-04-25T04:00:00Z","v":103933839,"vw":109.8031},{"c":114.65,"h":114.86,"l":108.87,"n":945793,"o":113.78,"t":"2025-04-28T04:00:00Z","v":111082860,"vw":112.343791},{"c":116.08,"h":117.23,"l":113.24,"n":655969,"o":113.98,"t":"2025-04-29T04:00:00Z","v":79709007,"vw":114.972993},{"c":118.44,"h":118.78,"l":110.54,"n":932694,"o":111.61,"t":"2025-04-30T04:00:00Z","v":109461682,"vw":115.245698},{"c":116.2,"h":120.19,"l":116,"n":816566,"o":120.04,"t":"2025-05-01T04:00:00Z","v":90677568,"vw":118.482757},{"c":124.28,"h":124.42,"l":118.63,"n":929526,"o":118.66,"t":"2025-05-02T04:00:00Z","v":103094298,"vw":122.639872},{"c":123.77,"h":125.255,"l":121.36,"n":1396611,"o":123.7,"t":"2025-05-05T04:00:00Z","v":135961250,"vw":123.73125},{"c":108.86,"h":113.91,"l":105.3201,"n":1803299,"o":112.71,"t":"2025-05-06T04:00:00Z","v":201193359,"vw":108.197316},{"c":110.48,"h":111.85,"l":107,"n":826169,"o":107.97,"t":"2025-05-07T04:00:00Z","v":95713676,"vw":109.766845},{"c":119.15,"h":120.38,"l":112.07,"n":1072622,"o":112.28,"t":"2025-05-08T04:00:00Z","v":126966207,"vw":117.842696},{"c":117.3,"h":119.16,"l":114.9,"n":711851,"o":118.97,"t":"2025-05-09T04:00:00Z","v":81005270,"vw":116.902079},{"c":118.46,"h":120.935,"l":115.01,"n":859160,"o":120.78,"t":"2025-05-12T04:00:00Z","v":94257341,"vw":117.694272},{"c":128.1,"h":130.6,"l":119.31,"n":1345444,"o":119.92,"t":"2025-05-13T04:00:00Z","v":147155359,"vw":126.90407},{"c":130.18,"h":133.49,"l":127.5593,"n":927325,"o":129.01,"t":"2025-05-14T04:00:00Z","v":96611470,"vw":129.961103},{"c":128.12,"h":130.1999,"l":125.74,"n":683739,"o":128.37,"t":"2025-05-15T04:00:00Z","v":69502967,"vw":128.203653},{"c":129.52,"h":130.33,"l":126.76,"n":567054,"o":129.23,"t":"2025-05-16T04:00:00Z","v":57003724,"vw":128.678382},{"c":126.33,"h":127.77,"l":124.32,"n":722273,"o":124.715,"t":"2025-05-19T04:00:00Z","v":72503922,"vw":126.04451},{"c":125.59,"h":128.2,"l":124.65,"n":569617,"o":127.22,"t":"2025-05-20T04:00:00Z","v":61265310,"vw":126.183555},{"c":120.58,"h":127.11,"l":119.41,"n":758160,"o":125.16,"t":"2025-05-21T04:00:00Z","v":80657671,"vw":123.673848},{"c":122.29,"h":126.33,"l":121.375,"n":661148,"o":121.95,"t":"2025-05-22T04:00:00Z","v":75498278,"vw":124.282009},{"c":123.31,"h":125.54,"l":120.68,"n":566920,"o":120.88,"t":"2025-05-23T04:00:00Z","v":65905836,"vw":123.337945},{"c":123.39,"h":127.88,"l":120.88,"n":828061,"o":126.82,"t":"2025-05-27T04:00:00Z","v":86455174,"vw":124.120485},{"c":123.76,"h":125.65,"l":122.91,"n":545064,"o":124.23,"t":"2025-05-28T04:00:00Z","v":64866004,"vw":124.591559},{"c":122.32,"h":126.47,"l":121.5302,"n":605181,"o":125.35,"t":"2025-05-29T04:00:00Z","v":63137904,"vw":122.980905},{"c":131.78,"h":131.94,"l":122.75,"n":1375952,"o":123.53,"t":"2025-05-30T04:00:00Z","v":185897579,"vw":128.022353},{"c":132.04,"h":134.48,"l":128.86,"n":828517,"o":131.435,"t":"2025-06-02T04:00:00Z","v":93218744,"vw":131.557721},{"c":133.17,"h":135.28,"l":130.1,"n":747170,"o":133.07,"t":"2025-06-03T04:00:00Z","v":91297662,"vw":132.627304},{"c":130.01,"h":132.95,"l":125.58,"n":875190,"o":132.8,"t":"2025-06-04T04:00:00Z","v":97306314,"vw":129.029979},{"c":119.91,"h":132.85,"l":118.93,"n":1319633,"o":129.27,"t":"2025-06-05T04:00:00Z","v":132238651,"vw":125.71608},{"c":127.72,"h":128.13,"l":121.92,"n":771727,"o":123.73,"t":"2025-06-06T04:00:00Z","v":87175144,"vw":125.657228},{"c":132.06,"h":132.23,"l":124.8,"n":668440,"o":127.075,"t":"2025-06-09T04:00:00Z","v":74785580,"vw":129.555704},{"c":132.81,"h":134.0699,"l":129.41,"n":608881,"o":131.02,"t":"2025-06-10T04:00:00Z","v":69308929,"vw":132.125003},{"c":136.39,"h":140,"l":132.99,"n":841889,"o":133.92,"t":"2025-06-11T04:00:00Z","v":97366015,"vw":136.647252},{"c":135.19,"h":137.0999,"l":134.63,"n":507944,"o":136.4,"t":"2025-06-12T04:00:00Z","v":56248175,"vw":135.681885},{"c":137.4,"h":139.99,"l":133.35,"n":829702,"o":133.815,"t":"2025-06-13T04:00:00Z","v":93519043,"vw":137.657189},{"c":141.41,"h":144.86,"l":139.8115,"n":823837,"o":140.03,"t":"2025-06-16T04:00:00Z","v":80779773,"vw":142.616895},{"c":138.2,"h":141.69,"l":136.08,"n":713104,"o":141.485,"t":"2025-06-17T04:00:00Z","v":70479099,"vw":139.126582},{"c":139.96,"h":140.36,"l":137.4901,"n":551967,"o":139.04,"t":"2025-06-18T04:00:00Z","v":58260225,"vw":139.058341},{"c":137.3,"h":142.24,"l":136.7418,"n":629912,"o":140.69,"t":"2025-06-20T04:00:00Z","v":87067039,"vw":138.318613},{"c":139.92,"h":142.15,"l":135.96,"n":697879,"o":138.9,"t":"2025-06-23T04:00:00Z","v":70501099,"vw":139.463334},{"c":143.23,"h":143.66,"l":137.8,"n":571078,"o":140.98,"t":"2025-06-24T04:00:00Z","v":58574192,"vw":141.672618},{"c":142.9,"h":147.67,"l":141.53,"n":635238,"o":144.49,"t":"2025-06-25T04:00:00Z","v":61435267,"vw":143.963949},{"c":144.25,"h":148.215,"l":142.91,"n":672361,"o":144.85,"t":"2025-06-26T04:00:00Z","v":69440544,"vw":145.112389},{"c":130.74,"h":144.97,"l":130.54,"n":1537424,"o":144.87,"t":"2025-06-27T04:00:00Z","v":202598647,"vw":135.37385},{"c":136.32,"h":138.8752,"l":134.8,"n":1009935,"o":137.79,"t":"2025-06-30T04:00:00Z","v":97305595,"vw":137.105146},{"c":130.68,"h":136.32,"l":128.51,"n":1083309,"o":135.27,"t":"2025-07-01T04:00:00Z","v":91479688,"vw":130.799133},{"c":132.12,"h":133.6,"l":130.1901,"n":617940,"o":131.47,"t":"2025-07-02T04:00:00Z","v":59731969,"vw":132.045576},{"c":134.36,"h":135.62,"l":132.51,"n":431681,"o":134.36,"t":"2025-07-03T04:00:00Z","v":41812483,"vw":134.335184},{"c":139.12,"h":139.29,"l":132.32,"n":686283,"o":134.38,"t":"2025-07-07T04:00:00Z","v":71959709,"vw":137.094529},{"c":139.71,"h":139.855,"l":135.79,"n":588182,"o":138.775,"t":"2025-07-08T04:00:00Z","v":59834823,"vw":138.073282},{"c":143.13,"h":143.17,"l":137.39,"n":653002,"o":139.655,"t":"2025-07-09T04:00:00Z","v":68494760,"vw":140.504119},{"c":142.5,"h":145.16,"l":139.53,"n":705080,"o":143.31,"t":"2025-07-10T04:00:00Z","v":64383766,"vw":142.123587},{"c":142.1,"h":144.58,"l":141.47,"n":543697,"o":142.11,"t":"2025-07-11T04:00:00Z","v":52134812,"vw":143.105371},{"c":149.15,"h":149.575,"l":142.22,"n":784424,"o":142.72,"t":"2025-07-14T04:00:00Z","v":81774443,"vw":146.826761},{"c":148.58,"h":150.62,"l":147.3601,"n":632261,"o":148.93,"t":"2025-07-15T04:00:00Z","v":59126190,"vw":149.083059},{"c":150.91,"h":151.51,"l":147.6744,"n":600798,"o":149.3,"t":"2025-07-16T04:00:00Z","v":57625268,"vw":149.774774},{"c":153.99,"h":155.68,"l":150.82,"n":630599,"o":151.56,"t":"2025-07-17T04:00:00Z","v":60165268,"vw":153.407218},{"c":153.52,"h":154.92,"l":151.9,"n":522275,"o":154.86,"t":"2025-07-18T04:00:00Z","v":45770863,"vw":153.34034},{"c":151.79,"h":155.44,"l":151.36,"n":507163,"o":153.88,"t":"2025-07-21T04:00:00Z","v":45072814,"vw":153.21872},{"c":149.07,"h":151.7899,"l":145.062,"n":581532,"o":150.85,"t":"2025-07-22T04:00:00Z","v":49880762,"vw":148.297173},{"c":154.63,"h":155,"l":148.2871,"n":472616,"o":149.74,"t":"2025-07-23T04:00:00Z","v":48061985,"vw":151.7495},{"c":154.86,"h":155.63,"l":152.575,"n":427436,"o":153.98,"t":"2025-07-24T04:00:00Z","v":38925748,"vw":154.43043},{"c":158.8,"h":160.39,"l":155.58,"n":602363,"o":155.63,"t":"2025-07-25T04:00:00Z","v":57971815,"vw":159.01829},{"c":157.88,"h":160.2799,"l":153.04,"n":687512,"o":159.88,"t":"2025-07-28T04:00:00Z","v":63886935,"vw":157.377207},{"c":156.24,"h":160.14,"l":154.91,"n":492440,"o":158.715,"t":"2025-07-29T04:00:00Z","v":42427214,"vw":157.152405},{"c":158.61,"h":159.38,"l":156.56,"n":449547,"o":157.365,"t":"2025-07-30T04:00:00Z","v":40260767,"vw":158.327376},{"c":158.35,"h":160.89,"l":156.73,"n":504083,"o":159.99,"t":"2025-07-31T04:00:00Z","v":45342610,"vw":158.817267},{"c":154.27,"h":158.19,"l":151.0576,"n":707888,"o":155.05,"t":"2025-08-01T04:00:00Z","v":61286993,"vw":154.850988},{"c":160.66,"h":161.4,"l":157.9301,"n":968932,"o":158.53,"t":"2025-08-04T04:00:00Z","v":82993558,"vw":159.878563},{"c":173.27,"h":176.33,"l":169.2201,"n":1320747,"o":171.81,"t":"2025-08-05T04:00:00Z","v":130917543,"vw":172.907506},{"c":179.54,"h":180.5813,"l":171.01,"n":914503,"o":171.175,"t":"2025-08-06T04:00:00Z","v":82924849,"vw":177.282077},{"c":182.2,"h":184.48,"l":178.17,"n":848892,"o":181.01,"t":"2025-08-07T04:00:00Z","v":77829184,"vw":181.384241},{"c":186.96,"h":187.99,"l":184.41,"n":726144,"o":184.735,"t":"2025-08-08T04:00:00Z","v":62657935,"vw":186.76668},{"c":182.68,"h":187.18,"l":181.92,"n":716395,"o":186.47,"t":"2025-08-11T04:00:00Z","v":56125630,"vw":184.736124},{"c":186.97,"h":190,"l":182.1,"n":606582,"o":184.7,"t":"2025-08-12T04:00:00Z","v":54983765,"vw":185.702159},{"c":184.37,"h":189.46,"l":183.59,"n":628822,"o":189,"t":"2025-08-13T04:00:00Z","v":53610031,"vw":185.843668},{"c":181.02,"h":185.33,"l":179.2,"n":668724,"o":182.41,"t":"2025-08-14T04:00:00Z","v":53472933,"vw":182.136742},{"c":177.17,"h":180,"l":173.38,"n":751838,"o":179.725,"t":"2025-08-15T04:00:00Z","v":60288736,"vw":176.78847},{"c":174.03,"h":177.9,"l":171.39,"n":750927,"o":175.27,"t":"2025-08-18T04:00:00Z","v":62656597,"vw":173.651677},{"c":157.75,"h":172.3,"l":156.9,"n":1731716,"o":171.36,"t":"2025-08-19T04:00:00Z","v":137922722,"vw":161.494904},{"c":156.01,"h":156.46,"l":142.34,"n":2303432,"o":152.3,"t":"2025-08-20T04:00:00Z","v":220336359,"vw":150.456917},{"c":156.18,"h":157.97,"l":153.81,"n":957443,"o":157.17,"t":"2025-08-21T04:00:00Z","v":94678639,"vw":156.051847},{"c":158.74,"h":163.2,"l":151.77,"n":1074008,"o":155.315,"t":"2025-08-22T04:00:00Z","v":102099177,"vw":159.223249},{"c":157.17,"h":158.59,"l":149.37,"n":931863,"o":156.1,"t":"2025-08-25T04:00:00Z","v":86879821,"vw":155.051325},{"c":160.87,"h":162.13,"l":154.57,"n":732630,"o":155.39,"t":"2025-08-26T04:00:00Z","v":86573715,"vw":159.836445},{"c":156.72,"h":162.4,"l":155.9801,"n":787472,"o":162.32,"t":"2025-08-27T04:00:00Z","v":76380553,"vw":158.313},{"c":158.12,"h":158.23,"l":152.55,"n":632844,"o":157.63,"t":"2025-08-28T04:00:00Z","v":57885244,"vw":156.313912},{"c":156.71,"h":158.42,"l":153,"n":525118,"o":156.98,"t":"2025-08-29T04:00:00Z","v":45258235,"vw":156.419217},{"c":157.09,"h":158.39,"l":150.28,"n":735646,"o":151.2,"t":"2025-09-02T04:00:00Z","v":65434969,"vw":156.305289},{"c":154.9,"h":161.15,"l":152.71,"n":729220,"o":158,"t":"2025-09-03T04:00:00Z","v":66052296,"vw":157.247665},{"c":156.14,"h":157.04,"l":153.16,"n":582936,"o":154.865,"t":"2025-09-04T04:00:00Z","v":53292341,"vw":155.13166},{"c":153.11,"h":158.97,"l":148.04,"n":972664,"o":157.82,"t":"2025-09-05T04:00:00Z","v":79930053,"vw":152.136152},{"c":156.1,"h":158.3,"l":154.84,"n":584324,"o":154.91,"t":"2025-09-08T04:00:00Z","v":47642868,"vw":156.868874},{"c":162.36,"h":162.75,"l":156.37,"n":639188,"o":157.25,"t":"2025-09-09T04:00:00Z","v":61359531,"vw":160.297061},{"c":166.74,"h":169,"l":163.44,"n":737081,"o":166,"t":"2025-09-10T04:00:00Z","v":62211418,"vw":166.490108},{"c":164.36,"h":167.458,"l":163.22,"n":543955,"o":167.24,"t":"2025-09-11T04:00:00Z","v":42013678,"vw":165.130021},{"c":171.43,"h":171.53,"l":164.01,"n":645006,"o":165.35,"t":"2025-09-12T04:00:00Z","v":54498535,"vw":168.490383},{"c":171.21,"h":171.8,"l":167.41,"n":600870,"o":169.6,"t":"2025-09-15T04:00:00Z","v":45396116,"vw":169.538927},{"c":170.26,"h":171.31,"l":168.96,"n":484779,"o":171.04,"t":"2025-09-16T04:00:00Z","v":34598658,"vw":170.024603},{"c":168.33,"h":169.68,"l":161.27,"n":929419,"o":169.02,"t":"2025-09-17T04:00:00Z","v":69255497,"vw":165.972518},{"c":176.97,"h":178.8,"l":169.39,"n":931470,"o":170.27,"t":"2025-09-18T04:00:00Z","v":70768626,"vw":175.418556},{"c":182.39,"h":184.42,"l":176.71,"n":818308,"o":177.07,"t":"2025-09-19T04:00:00Z","v":109129929,"vw":181.967341},{"c":179.33,"h":182.25,"l":178.29,"n":645723,"o":180.88,"t":"2025-09-22T04:00:00Z","v":45916684,"vw":179.755616},{"c":182.55,"h":185.75,"l":177.01,"n":749765,"o":182.51,"t":"2025-09-23T04:00:00Z","v":62354834,"vw":181.889086},{"c":179.56,"h":184.85,"l":177.12,"n":586363,"o":183.91,"t":"2025-09-24T04:00:00Z","v":45379666,"vw":180.043548},{"c":179.12,"h":184.32,"l":174.29,"n":930885,"o":175.8,"t":"2025-09-25T04:00:00Z","v":72321194,"vw":180.365689},{"c":177.57,"h":180.12,"l":174.91,"n":603046,"o":179.05,"t":"2025-09-26T04:00:00Z","v":44275794,"vw":177.12857},{"c":178.86,"h":181.48,"l":177.16,"n":502440,"o":179.64,"t":"2025-09-29T04:00:00Z","v":38413753,"vw":178.955192},{"c":182.42,"h":182.77,"l":178.22,"n":549185,"o":178.98,"t":"2025-09-30T04:00:00Z","v":43561729,"vw":180.57062},{"c":184.95,"h":186.28,"l":179.5,"n":588266,"o":181.32,"t":"2025-10-01T04:00:00Z","v":45717299,"vw":184.07395},{"c":187.05,"h":188.2,"l":182.95,"n":577352,"o":186.7,"t":"2025-10-02T04:00:00Z","v":39849210,"vw":185.876057},{"c":173.07,"h":186.84,"l":170.77,"n":1626204,"o":186.4,"t":"2025-10-03T04:00:00Z","v":105533447,"vw":176.913509},{"c":179.53,"h":182.95,"l":177.83,"n":803202,"o":179.18,"t":"2025-10-06T04:00:00Z","v":52504240,"vw":180.108407},{"c":182.17,"h":186.18,"l":179.4201,"n":791352,"o":180.31,"t":"2025-10-07T04:00:00Z","v":58179256,"vw":183.246793},{"c":183.56,"h":184.26,"l":181.2,"n":457513,"o":182.8,"t":"2025-10-08T04:00:00Z","v":36299659,"vw":182.815797},{"c":185.47,"h":187.62,"l":179.95,"n":631946,"o":183.58,"t":"2025-10-09T04:00:00Z","v":45050252,"vw":183.391083},{"c":175.44,"h":187.1,"l":173.53,"n":885932,"o":185.17,"t":"2025-10-10T04:00:00Z","v":55194034,"vw":180.506677},{"c":177.21,"h":179.22,"l":173.45,"n":716734,"o":178.68,"t":"2025-10-13T04:00:00Z","v":41332442,"vw":176.320609},{"c":179.74,"h":182.34,"l":170.82,"n":750612,"o":176,"t":"2025-10-14T04:00:00Z","v":49261447,"vw":178.472341},{"c":179.62,"h":184.35,"l":176.02,"n":561748,"o":181.655,"t":"2025-10-15T04:00:00Z","v":37372129,"vw":180.684399},{"c":178.12,"h":184.82,"l":176.45,"n":625324,"o":181.78,"t":"2025-10-16T04:00:00Z","v":42870891,"vw":180.447758},{"c":178.15,"h":181.59,"l":173.95,"n":575304,"o":177.75,"t":"2025-10-17T04:00:00Z","v":43421494,"vw":177.926355},{"c":181.59,"h":183.09,"l":177.44,"n":483256,"o":179.49,"t":"2025-10-20T04:00:00Z","v":31975629,"vw":181.436933},{"c":181.51,"h":182.3891,"l":178.6501,"n":430157,"o":182.06,"t":"2025-10-21T04:00:00Z","v":27521031,"vw":180.837532},{"c":175.49,"h":182.21,"l":169.42,"n":905451,"o":181.93,"t":"2025-10-22T04:00:00Z","v":58263102,"vw":174.391933},{"c":180.48,"h":181.56,"l":175.01,"n":519407,"o":175.445,"t":"2025-10-23T04:00:00Z","v":35812284,"vw":179.406473},{"c":184.63,"h":186.17,"l":182.85,"n":531629,"o":182.88,"t":"2025-10-24T04:00:00Z","v":34813364,"vw":184.884214},{"c":189.18,"h":192.83,"l":187.52,"n":742723,"o":188.97,"t":"2025-10-27T04:00:00Z","v":47113815,"vw":190.545049},{"c":189.6,"h":191.78,"l":186.78,"n":572549,"o":189.48,"t":"2025-10-28T04:00:00Z","v":38201014,"vw":189.366726},{"c":198.81,"h":199.85,"l":190.49,"n":962436,"o":191.08,"t":"2025-10-29T04:00:00Z","v":65536784,"vw":196.685691},{"c":194.55,"h":199.67,"l":194.1201,"n":667198,"o":198.425,"t":"2025-10-30T04:00:00Z","v":43541619,"vw":197.022322},{"c":200.47,"h":204.18,"l":197.92,"n":792065,"o":199.2,"t":"2025-10-31T04:00:00Z","v":52697244,"vw":200.924556},{"c":207.18,"h":207.52,"l":201.82,"n":1247878,"o":205.045,"t":"2025-11-03T05:00:00Z","v":81016835,"vw":205.316794},{"c":190.74,"h":195.7,"l":185.56,"n":2124248,"o":192.07,"t":"2025-11-04T05:00:00Z","v":121380862,"vw":190.855089},{"c":187.9,"h":190.32,"l":181.21,"n":1174659,"o":189,"t":"2025-11-05T05:00:00Z","v":76121036,"vw":186.111721},{"c":175.05,"h":191.09,"l":174.53,"n":1227273,"o":187.99,"t":"2025-11-06T05:00:00Z","v":78468584,"vw":179.877385},{"c":177.93,"h":178.7,"l":168.91,"n":1138810,"o":173.15,"t":"2025-11-07T05:00:00Z","v":73989654,"vw":173.627137},{"c":193.61,"h":194.9299,"l":183.52,"n":1180652,"o":184.31,"t":"2025-11-10T05:00:00Z","v":87764245,"vw":191.370127},{"c":190.96,"h":192.925,"l":187.13,"n":651480,"o":190.335,"t":"2025-11-11T05:00:00Z","v":49819723,"vw":190.242256},{"c":184.17,"h":190.58,"l":180.4,"n":821365,"o":190.58,"t":"2025-11-12T05:00:00Z","v":55347134,"vw":183.82012},{"c":172.14,"h":182.7,"l":170.7314,"n":991204,"o":181.715,"t":"2025-11-13T05:00:00Z","v":63188767,"vw":174.576175},{"c":174.01,"h":177.29,"l":164.5,"n":987389,"o":166.975,"t":"2025-11-14T05:00:00Z","v":62596757,"vw":173.469171},{"c":171.25,"h":174.2399,"l":167.68,"n":775071,"o":170.53,"t":"2025-11-17T05:00:00Z","v":50339029,"vw":170.923406},{"c":167.33,"h":172.83,"l":165.5,"n":775654,"o":168.37,"t":"2025-11-18T05:00:00Z","v":53710064,"vw":168.893322},{"c":165.42,"h":169.6,"l":162.42,"n":732793,"o":167.8,"t":"2025-11-19T05:00:00Z","v":46108211,"vw":165.922487},{"c":155.745,"h":174.57,"l":154.395,"n":1208558,"o":172.07,"t":"2025-11-20T05:00:00Z","v":78443936,"vw":162.235705},{"c":154.85,"h":158.11,"l":147.56,"n":1106558,"o":156.01,"t":"2025-11-21T05:00:00Z","v":71346356,"vw":153.969537},{"c":162.25,"h":165.17,"l":157,"n":775671,"o":157.47,"t":"2025-11-24T05:00:00Z","v":57877788,"vw":162.272187},{"c":163.55,"h":164.6499,"l":156.555,"n":571054,"o":160.07,"t":"2025-11-25T05:00:00Z","v":36523528,"vw":161.180917},{"c":165.77,"h":168.3385,"l":163.88,"n":523345,"o":166.85,"t":"2025-11-26T05:00:00Z","v":34610541,"vw":166.245541},{"c":168.45,"h":168.8,"l":165.875,"n":300237,"o":167.76,"t":"2025-11-28T05:00:00Z","v":17199497,"vw":167.516127},{"c":167.49,"h":169.1,"l":163.12,"n":463867,"o":165,"t":"2025-12-01T05:00:00Z","v":27779617,"vw":167.165035},{"c":170.69,"h":175.75,"l":169.59,"n":525808,"o":169.59,"t":"2025-12-02T05:00:00Z","v":35367971,"vw":172.204041},{"c":176.08,"h":177.91,"l":168.83,"n":477033,"o":170.14,"t":"2025-12-03T05:00:00Z","v":30541605,"vw":173.492169},{"c":177.92,"h":178.44,"l":174.43,"n":432217,"o":176.365,"t":"2025-12-04T05:00:00Z","v":29217786,"vw":176.912464},{"c":181.76,"h":182.1532,"l":177.1601,"n":471231,"o":178.23,"t":"2025-12-05T05:00:00Z","v":32079261,"vw":180.497977},{"c":181.49,"h":183.8799,"l":179.54,"n":464828,"o":182.21,"t":"2025-12-08T05:00:00Z","v":30456689,"vw":181.734638},{"c":181.84,"h":182.8499,"l":180.38,"n":329998,"o":180.97,"t":"2025-12-09T05:00:00Z","v":18937574,"vw":181.773686},{"c":187.91,"h":190.39,"l":182.75,"n":719647,"o":184.95,"t":"2025-12-10T05:00:00Z","v":59397971,"vw":187.014285},{"c":187.54,"h":188.05,"l":180.21,"n":504905,"o":184.8,"t":"2025-12-11T05:00:00Z","v":36843184,"vw":184.954727},{"c":183.57,"h":186.525,"l":177.6668,"n":583876,"o":185.81,"t":"2025-12-12T05:00:00Z","v":42427356,"vw":182.525309},{"c":183.25,"h":187.78,"l":180.03,"n":489616,"o":185.08,"t":"2025-12-15T05:00:00Z","v":32796052,"vw":185.390546},{"c":187.75,"h":188.5,"l":181.1424,"n":522738,"o":181.655,"t":"2025-12-16T05:00:00Z","v":42070267,"vw":185.591219},{"c":177.29,"h":187.75,"l":176.5,"n":652594,"o":187.715,"t":"2025-12-17T05:00:00Z","v":50424653,"vw":181.148629},{"c":185.69,"h":187.33,"l":181.51,"n":519875,"o":181.51,"t":"2025-12-18T05:00:00Z","v":40221476,"vw":185.334821},{"c":193.38,"h":195,"l":186.73,"n":663136,"o":186.74,"t":"2025-12-19T05:00:00Z","v":76929380,"vw":191.70308},{"c":193.98,"h":198.88,"l":192.43,"n":536820,"o":195.04,"t":"2025-12-22T05:00:00Z","v":36686036,"vw":194.815541},{"c":194.13,"h":195.37,"l":191.7351,"n":354973,"o":192.825,"t":"2025-12-23T05:00:00Z","v":24040968,"vw":193.707567},{"c":194.17,"h":195.17,"l":192.83,"n":200857,"o":193.16,"t":"2025-12-24T05:00:00Z","v":11710125,"vw":193.993966},{"c":188.71,"h":196.35,"l":188.62,"n":407674,"o":195.015,"t":"2025-12-26T05:00:00Z","v":26261988,"vw":190.853575},{"c":184.18,"h":187.2,"l":183.64,"n":431462,"o":186.85,"t":"2025-12-29T05:00:00Z","v":28242003,"vw":185.319286},{"c":180.84,"h":184.7289,"l":180.7,"n":373872,"o":184.35,"t":"2025-12-30T05:00:00Z","v":23336307,"vw":182.781323},{"c":177.75,"h":181.53,"l":177.25,"n":363303,"o":181.13,"t":"2025-12-31T05:00:00Z","v":22997438,"vw":179.083554},{"c":167.86,"h":181.35,"l":166.35,"n":966451,"o":181.3,"t":"2026-01-02T05:00:00Z","v":60634068,"vw":171.19409},{"c":174.04,"h":175.82,"l":171.79,"n":636790,"o":174.88,"t":"2026-01-05T05:00:00Z","v":39408145,"vw":174.17594},{"c":179.71,"h":180.19,"l":174.7701,"n":530512,"o":175.76,"t":"2026-01-06T05:00:00Z","v":34838611,"vw":178.209557},{"c":181.68,"h":187.28,"l":177.66,"n":602653,"o":179.8,"t":"2026-01-07T05:00:00Z","v":45349012,"vw":183.37092},{"c":176.86,"h":185.66,"l":174.37,"n":689629,"o":185.615,"t":"2026-01-08T05:00:00Z","v":47304286,"vw":178.708528},{"c":177.49,"h":178.72,"l":174.75,"n":481203,"o":177.02,"t":"2026-01-09T05:00:00Z","v":31362890,"vw":177.084436},{"c":179.41,"h":182.5,"l":176.34,"n":506695,"o":177.685,"t":"2026-01-12T05:00:00Z","v":34954543,"vw":179.294887},{"c":178.96,"h":181.1,"l":176.14,"n":460793,"o":178.875,"t":"2026-01-13T05:00:00Z","v":27769354,"vw":178.49243},{"c":178.4,"h":181.5975,"l":173.95,"n":524376,"o":178.125,"t":"2026-01-14T05:00:00Z","v":33651401,"vw":176.629},{"c":177.07,"h":180.6,"l":176.5301,"n":482789,"o":178.71,"t":"2026-01-15T05:00:00Z","v":31109181,"vw":178.776417},{"c":170.96,"h":182.43,"l":170.01,"n":788193,"o":179.36,"t":"2026-01-16T05:00:00Z","v":59483601,"vw":173.387568},{"c":168.53,"h":171.97,"l":166.24,"n":662467,"o":167.625,"t":"2026-01-20T05:00:00Z","v":36708497,"vw":169.155973},{"c":165.33,"h":169.49,"l":161.11,"n":724033,"o":168.402,"t":"2026-01-21T05:00:00Z","v":47851224,"vw":165.289307},{"c":165.9,"h":169,"l":164.95,"n":451586,"o":168.925,"t":"2026-01-22T05:00:00Z","v":28499472,"vw":166.028899},{"c":169.6,"h":172,"l":166.3,"n":464810,"o":167.27,"t":"2026-01-23T05:00:00Z","v":30285671,"vw":169.568752},{"c":167.47,"h":170.5897,"l":167.325,"n":401925,"o":168.21,"t":"2026-01-26T05:00:00Z","v":22777164,"vw":168.829111},{"c":165.7,"h":169.44,"l":164.69,"n":445016,"o":167.48,"t":"2026-01-27T05:00:00Z","v":26542310,"vw":166.477519},{"c":157.35,"h":165.045,"l":157.24,"n":756972,"o":164.4,"t":"2026-01-28T05:00:00Z","v":44822848,"vw":160.186016},{"c":151.86,"h":157.63,"l":147.12,"n":1062328,"o":157.63,"t":"2026-01-29T05:00:00Z","v":59846810,"vw":150.419349},{"c":146.59,"h":151,"l":145.139,"n":756854,"o":150.05,"t":"2026-01-30T05:00:00Z","v":47271042,"vw":147.684431},{"c":147.76,"h":151.4,"l":146.654,"n":1124516,"o":150.94,"t":"2026-02-02T05:00:00Z","v":72811145,"vw":149.055018},{"c":157.88,"h":165.078,"l":153.12,"n":1759535,"o":165.05,"t":"2026-02-03T05:00:00Z","v":113169200,"vw":157.307717},{"c":139.54,"h":155.85,"l":135.68,"n":1809627,"o":155.41,"t":"2026-02-04T05:00:00Z","v":113199525,"vw":140.771959},{"c":130.01,"h":137.98,"l":128.32,"n":1389196,"o":136.82,"t":"2026-02-05T05:00:00Z","v":93690793,"vw":131.34099},{"c":135.9,"h":137.6871,"l":132.35,"n":1008228,"o":135.33,"t":"2026-02-06T05:00:00Z","v":62661425,"vw":135.270694},{"c":142.91,"h":145.87,"l":134.776,"n":901513,"o":136.58,"t":"2026-02-09T05:00:00Z","v":58042462,"vw":142.578382},{"c":139.51,"h":145.5599,"l":137.77,"n":814814,"o":144.965,"t":"2026-02-10T05:00:00Z","v":56061308,"vw":141.239358},{"c":135.68,"h":139.25,"l":132.95,"n":812875,"o":139.025,"t":"2026-02-11T05:00:00Z","v":52796053,"vw":135.02395},{"c":129.13,"h":135.89,"l":126.56,"n":1082006,"o":135.36,"t":"2026-02-12T05:00:00Z","v":74090639,"vw":129.546478},{"c":131.41,"h":133.56,"l":126.2325,"n":745342,"o":127.9,"t":"2026-02-13T05:00:00Z","v":49438053,"vw":131.022693},{"c":133.02,"h":134.32,"l":127.29,"n":725720,"o":128.895,"t":"2026-02-17T05:00:00Z","v":48407140,"vw":131.546805},{"c":135.38,"h":140.9625,"l":134.87,"n":819398,"o":135.89,"t":"2026-02-18T05:00:00Z","v":59677079,"vw":137.746025},{"c":134.89,"h":136.16,"l":131.01,"n":592137,"o":132.31,"t":"2026-02-19T05:00:00Z","v":42197237,"vw":134.322221},{"c":135.24,"h":136.21,"l":131.17,"n":749826,"o":132.365,"t":"2026-02-20T05:00:00Z","v":53726811,"vw":134.020077},{"c":130.6,"h":132.04,"l":127.39,"n":723125,"o":132.04,"t":"2026-02-23T05:00:00Z","v":52586650,"vw":129.826254},{"c":128.84,"h":130.24,"l":126.37,"n":706866,"o":129.005,"t":"2026-02-24T05:00:00Z","v":47183377,"vw":128.696051},{"c":134.19,"h":136.09,"l":129.18,"n":694695,"o":130.61,"t":"2026-02-25T05:00:00Z","v":53137250,"vw":133.780016},{"c":135.94,"h":137.51,"l":132.63,"n":627877,"o":133.845,"t":"2026-02-26T05:00:00Z","v":45155963,"vw":135.107066},{"c":137.19,"h":138.1,"l":133.98,"n":623921,"o":134.07,"t":"2026-02-27T05:00:00Z","v":59468483,"vw":136.235292},{"c":145.17,"h":147.14,"l":140.52,"n":1038223,"o":140.775,"t":"2026-03-02T05:00:00Z","v":72759939,"vw":144.896492},{"c":147.22,"h":147.5,"l":138.2,"n":839395,"o":142.1,"t":"2026-03-03T05:00:00Z","v":67508266,"vw":144.202436},{"c":153.19,"h":154.52,"l":148.06,"n":807116,"o":148.43,"t":"2026-03-04T05:00:00Z","v":60123844,"vw":152.528101},{"c":152.67,"h":156.38,"l":149.61,"n":706870,"o":152.94,"t":"2026-03-05T05:00:00Z","v":50782110,"vw":152.728036},{"c":157.16,"h":161.45,"l":150.29,"n":895297,"o":150.44,"t":"2026-03-06T05:00:00Z","v":75038557,"vw":156.970365},{"c":156.43,"h":158.44,"l":152.97,"n":680113,"o":155.69,"t":"2026-03-09T04:00:00Z","v":47646097,"vw":155.196969},{"c":151.14,"h":156.6571,"l":150.14,"n":707835,"o":155.99,"t":"2026-03-10T04:00:00Z","v":47571625,"vw":151.930849},{"c":151.6,"h":153.169,"l":149.3304,"n":522535,"o":151.38,"t":"2026-03-11T04:00:00Z","v":34014817,"vw":151.339701},{"c":153.5,"h":155.88,"l":150.98,"n":712960,"o":153.01,"t":"2026-03-12T04:00:00Z","v":54471291,"vw":153.95456},{"c":150.95,"h":154.56,"l":148.58,"n":595459,"o":153.3,"t":"2026-03-13T04:00:00Z","v":42523236,"vw":151.255776},{"c":152.72,"h":153.86,"l":151.17,"n":492167,"o":152.45,"t":"2026-03-16T04:00:00Z","v":32960557,"vw":152.526993},{"c":155.08,"h":156.75,"l":152.12,"n":484660,"o":152.405,"t":"2026-03-17T04:00:00Z","v":37174024,"vw":155.292805},{"c":152.77,"h":156.69,"l":152.61,"n":447086,"o":154.945,"t":"2026-03-18T04:00:00Z","v":32531670,"vw":154.092364},{"c":155.68,"h":156.15,"l":150.5,"n":516920,"o":153.1,"t":"2026-03-19T04:00:00Z","v":33972049,"vw":153.714308},{"c":150.68,"h":156.65,"l":149.09,"n":584655,"o":155.2,"t":"2026-03-20T04:00:00Z","v":48760529,"vw":151.644579},{"c":160.84,"h":161.08,"l":153.24,"n":841335,"o":153.24,"t":"2026-03-23T04:00:00Z","v":57578251,"vw":158.924642},{"c":154.78,"h":162.4,"l":151.64,"n":782537,"o":160.07,"t":"2026-03-24T04:00:00Z","v":56218855,"vw":154.714061},{"c":154.96,"h":160.27,"l":154.855,"n":574356,"o":157.42,"t":"2026-03-25T04:00:00Z","v":38599981,"vw":157.031379},{"c":147.56,"h":153.12,"l":147.25,"n":635432,"o":153.055,"t":"2026-03-26T04:00:00Z","v":43097275,"vw":149.27057},{"c":143.06,"h":145.96,"l":141.56,"n":567998,"o":145.88,"t":"2026-03-27T04:00:00Z","v":35852807,"vw":143.555828},{"c":137.55,"h":144.12,"l":136.3,"n":612686,"o":143.27,"t":"2026-03-30T04:00:00Z","v":41356264,"vw":139.636595},{"c":146.28,"h":147.8599,"l":138.97,"n":603098,"o":140.02,"t":"2026-03-31T04:00:00Z","v":45614836,"vw":144.247842},{"c":146.49,"h":148.3,"l":144.47,"n":518661,"o":147,"t":"2026-04-01T04:00:00Z","v":34225880,"vw":146.691385},{"c":148.46,"h":148.51,"l":137.99,"n":442645,"o":143.485,"t":"2026-04-02T04:00:00Z","v":30489142,"vw":146.172881},{"c":147.93,"h":150.61,"l":146.6308,"n":369476,"o":148.36,"t":"2026-04-06T04:00:00Z","v":25203004,"vw":148.505175},{"c":150.07,"h":150.27,"l":144.45,"n":428699,"o":146.882,"t":"2026-04-07T04:00:00Z","v":28723827,"vw":147.817484},{"c":140.76,"h":156.28,"l":139.1701,"n":852655,"o":154.765,"t":"2026-04-08T04:00:00Z","v":64894139,"vw":144.871685},{"c":130.49,"h":139.54,"l":128.47,"n":1286721,"o":139.395,"t":"2026-04-09T04:00:00Z","v":92448455,"vw":130.851943},{"c":128.06,"h":129.2,"l":122.68,"n":1526850,"o":128.48,"t":"2026-04-10T04:00:00Z","v":116753401,"vw":126.87465},{"c":132.37,"h":134.4199,"l":129.15,"n":858653,"o":130.23,"t":"2026-04-13T04:00:00Z","v":65848873,"vw":132.331798},{"c":135.7,"h":138.07,"l":134,"n":721212,"o":134.4265,"t":"2026-04-14T04:00:00Z","v":52847445,"vw":136.17533},{"c":142.15,"h":142.58,"l":134.93,"n":675732,"o":136.79,"t":"2026-04-15T04:00:00Z","v":48450612,"vw":139.820759},{"c":142.76,"h":145.55,"l":139.53,"n":603346,"o":144.29,"t":"2026-04-16T04:00:00Z","v":43807337,"vw":142.341718},{"c":146.39,"h":148.28,"l":143.3,"n":608570,"o":145.315,"t":"2026-04-17T04:00:00Z","v":50719376,"vw":146.682976},{"c":145.89,"h":147.2,"l":143.83,"n":449594,"o":145,"t":"2026-04-20T04:00:00Z","v":33509421,"vw":145.515197},{"c":145.97,"h":149.87,"l":143.999,"n":551332,"o":146.81,"t":"2026-04-21T04:00:00Z","v":44886439,"vw":147.09745},{"c":152.62,"h":152.68,"l":147.41,"n":557821,"o":148.36,"t":"2026-04-22T04:00:00Z","v":43758397,"vw":151.200329},{"c":141.57,"h":150.29,"l":139.92,"n":797716,"o":149.7,"t":"2026-04-23T04:00:00Z","v":58726151,"vw":143.801267},{"c":143.09,"h":143.33,"l":138.93,"n":547042,"o":142.96,"t":"2026-04-24T04:00:00Z","v":38739048,"vw":141.672591},{"c":143.1,"h":145.07,"l":141.01,"n":447196,"o":141.25,"t":"2026-04-27T04:00:00Z","v":31306596,"vw":143.427538},{"c":141.18,"h":143.85,"l":140.4201,"n":417005,"o":142.3,"t":"2026-04-28T04:00:00Z","v":24812152,"vw":141.836185},{"c":137.97,"h":139.76,"l":134.68,"n":519925,"o":139.76,"t":"2026-04-29T04:00:00Z","v":33411575,"vw":136.816295},{"c":139.11,"h":140.2,"l":136.65,"n":439344,"o":138.475,"t":"2026-04-30T04:00:00Z","v":32580889,"vw":138.775423},{"c":144.07,"h":146.44,"l":141.39,"n":489718,"o":143.25,"t":"2026-05-01T04:00:00Z","v":33277370,"vw":144.032479},{"c":146.03,"h":149.64,"l":145.225,"n":1037649,"o":147.75,"t":"2026-05-04T04:00:00Z","v":70601362,"vw":147.21265},{"c":135.91,"h":142.98,"l":134.72,"n":1369004,"o":140.295,"t":"2026-05-05T04:00:00Z","v":89842389,"vw":137.33981},{"c":133.79,"h":135.7,"l":131.1501,"n":996980,"o":133.71,"t":"2026-05-06T04:00:00Z","v":55603654,"vw":133.553686},{"c":137.05,"h":140.95,"l":134.78,"n":763529,"o":135.1,"t":"2026-05-07T04:00:00Z","v":50242115,"vw":138.008694},{"c":137.8,"h":137.88,"l":133.02,"n":653772,"o":135.865,"t":"2026-05-08T04:00:00Z","v":41806751,"vw":135.864518},{"c":136.89,"h":137.14,"l":132.771,"n":642970,"o":134.91,"t":"2026-05-11T04:00:00Z","v":41484713,"vw":135.318347},{"c":136,"h":137.43,"l":133.46,"n":556186,"o":136.6,"t":"2026-05-12T04:00:00Z","v":38835614,"vw":135.2129},{"c":130.05,"h":136.99,"l":128.75,"n":909257,"o":134.006,"t":"2026-05-13T04:00:00Z","v":55263613,"vw":130.894896},{"c":133.73,"h":134.48,"l":129.45,"n":596855,"o":129.65,"t":"2026-05-14T04:00:00Z","v":37106531,"vw":132.731037},{"c":133.99,"h":135.64,"l":132.2901,"n":499648,"o":132.8,"t":"2026-05-15T04:00:00Z","v":32682245,"vw":134.023406},{"c":135.14,"h":135.935,"l":131.33,"n":542697,"o":132.5,"t":"2026-05-18T04:00:00Z","v":32091192,"vw":133.88054},{"c":135.26,"h":137.47,"l":133.6,"n":486989,"o":135.17,"t":"2026-05-19T04:00:00Z","v":29823207,"vw":135.225561},{"c":137.15,"h":137.24,"l":132.42,"n":481080,"o":134.145,"t":"2026-05-20T04:00:00Z","v":31353023,"vw":135.921687},{"c":137.415,"h":138.55,"l":135.42,"n":422860,"o":135.8,"t":"2026-05-21T04:00:00Z","v":24358265,"vw":137.448259},{"c":136.88,"h":139.02,"l":134.3,"n":436244,"o":137.425,"t":"2026-05-22T04:00:00Z","v":27628825,"vw":136.76607},{"c":136.6,"h":138.68,"l":133.3,"n":547208,"o":136.16,"t":"2026-05-26T04:00:00Z","v":31785967,"vw":136.232978},{"c":132.51,"h":135.73,"l":131.63,"n":534798,"o":133.3,"t":"2026-05-27T04:00:00Z","v":34213677,"vw":133.266739},{"c":143.34,"h":145,"l":133,"n":737378,"o":133.16,"t":"2026-05-28T04:00:00Z","v":52140136,"vw":140.020233},{"c":156.54,"h":157.7794,"l":145.79,"n":1177211,"o":147.825,"t":"2026-05-29T04:00:00Z","v":92267234,"vw":154.973486},{"c":160.65,"h":163.7,"l":155.88,"n":985713,"o":159.98,"t":"2026-06-01T04:00:00Z","v":57725552,"vw":160.181285},{"c":152.17,"h":159.55,"l":149.8,"n":768074,"o":156.69,"t":"2026-06-02T04:00:00Z","v":43225044,"vw":152.873546},{"c":142.2,"h":151.68,"l":141.25,"n":702388,"o":149.7,"t":"2026-06-03T04:00:00Z","v":41132658,"vw":144.052351},{"c":141.7,"h":146.37,"l":140.272,"n":639558,"o":145.46,"t":"2026-06-04T04:00:00Z","v":40884743,"vw":142.626037},{"c":135.53,"h":141.97,"l":134.025,"n":601703,"o":140.325,"t":"2026-06-05T04:00:00Z","v":38341668,"vw":136.779071},{"c":136.47,"h":137.76,"l":135.28,"n":437537,"o":135.68,"t":"2026-06-08T04:00:00Z","v":27033900,"vw":136.448229},{"c":132.07,"h":136.99,"l":127.35,"n":634229,"o":134.87,"t":"2026-06-09T04:00:00Z","v":38715892,"vw":131.821939},{"c":130.21,"h":133.185,"l":128.8,"n":445841,"o":129.325,"t":"2026-06-10T04:00:00Z","v":30659212,"vw":131.212885},{"c":131.08,"h":131.52,"l":127.17,"n":448894,"o":128.78,"t":"2026-06-11T04:00:00Z","v":27601047,"vw":130.022097},{"c":127.99,"h":131.09,"l":126.65,"n":536868,"o":130.915,"t":"2026-06-12T04:00:00Z","v":35530303,"vw":128.246623},{"c":134.71,"h":134.98,"l":129.7,"n":531867,"o":130.02,"t":"2026-06-15T04:00:00Z","v":41804852,"vw":133.448563},{"c":133.25,"h":134.59,"l":129.62,"n":446240,"o":134.59,"t":"2026-06-16T04:00:00Z","v":30459661,"vw":131.928176},{"c":130.63,"h":136.1,"l":129.92,"n":477807,"o":131.76,"t":"2026-06-17T04:00:00Z","v":32334013,"vw":133.402074},{"c":128.47,"h":131.43,"l":125.01,"n":602806,"o":130.84,"t":"2026-06-18T04:00:00Z","v":55425696,"vw":128.083198},{"c":119.5,"h":128.87,"l":119.2,"n":892762,"o":125.74,"t":"2026-06-22T04:00:00Z","v":57006841,"vw":121.854754},{"c":116.7,"h":120.94,"l":116.18,"n":652299,"o":120.15,"t":"2026-06-23T04:00:00Z","v":44717175,"vw":118.116283},{"c":113.5,"h":118,"l":112.25,"n":649592,"o":114.12,"t":"2026-06-24T04:00:00Z","v":46574983,"vw":114.488498},{"c":107.27,"h":112.15,"l":106.37,"n":865786,"o":111.38,"t":"2026-06-25T04:00:00Z","v":61901591,"vw":107.708129},{"c":112.93,"h":114.0799,"l":108.47,"n":693497,"o":109.04,"t":"2026-06-26T04:00:00Z","v":61409159,"vw":112.289541},{"c":115.7,"h":119.08,"l":114.7,"n":648216,"o":116.23,"t":"2026-06-29T04:00:00Z","v":45070050,"vw":116.637762},{"c":116.67,"h":118.7,"l":114.57,"n":476901,"o":114.95,"t":"2026-06-30T04:00:00Z","v":38115634,"vw":116.715864},{"c":125.73,"h":128.25,"l":119.35,"n":778210,"o":120.05,"t":"2026-07-01T04:00:00Z","v":58610641,"vw":125.822464},{"c":129.3,"h":132.88,"l":127.95,"n":782751,"o":128.99,"t":"2026-07-02T04:00:00Z","v":60835084,"vw":130.377266},{"c":132.54,"h":134.0693,"l":126.64,"n":517507,"o":127.24,"t":"2026-07-06T04:00:00Z","v":37410447,"vw":131.932406},{"c":134.37,"h":138.9,"l":131.46,"n":704347,"o":133.73,"t":"2026-07-07T04:00:00Z","v":52613312,"vw":135.468814},{"c":132.22,"h":132.39,"l":126.71,"n":497465,"o":129.49,"t":"2026-07-08T04:00:00Z","v":40629339,"vw":129.720645},{"c":129.04,"h":129.19,"l":124.81,"n":488090,"o":127.72,"t":"2026-07-09T04:00:00Z","v":35330561,"vw":127.383013},{"c":126.79,"h":132.28,"l":125.77,"n":408343,"o":132.14,"t":"2026-07-10T04:00:00Z","v":31205939,"vw":127.269281},{"c":130.04,"h":130.72,"l":126.195,"n":525033,"o":127.295,"t":"2026-07-13T04:00:00Z","v":39829360,"vw":129.108552},{"c":133.72,"h":135.7899,"l":122.64,"n":620835,"o":123.61,"t":"2026-07-14T04:00:00Z","v":50003457,"vw":131.85521},{"c":133.76,"h":136.88,"l":132.88,"n":394828,"o":134.34,"t":"2026-07-15T04:00:00Z","v":26100552,"vw":134.084542},{"c":134.44,"h":136.21,"l":128.68,"n":394501,"o":133.08,"t":"2026-07-16T04:00:00Z","v":28986380,"vw":132.993541},{"c":132.38,"h":134.7698,"l":129.05,"n":368774,"o":131.785,"t":"2026-07-17T04:00:00Z","v":31911599,"vw":132.119947},{"c":134.85,"h":136.62,"l":131.82,"n":363199,"o":131.88,"t":"2026-07-20T04:00:00Z","v":30610286,"vw":134.562942},{"c":132.66,"h":134.68,"l":131.225,"n":306924,"o":133.83,"t":"2026-07-21T04:00:00Z","v":23196330,"vw":133.330378},{"c":124.57,"h":132.345,"l":123.45,"n":532150,"o":132.22,"t":"2026-07-22T04:00:00Z","v":38635019,"vw":125.823657},{"c":123.37,"h":126.4,"l":120.73,"n":407969,"o":125.935,"t":"2026-07-23T04:00:00Z","v":29786114,"vw":122.648717},{"c":122.92,"h":125.3,"l":122.02,"n":313461,"o":125.165,"t":"2026-07-24T04:00:00Z","v":21206129,"vw":123.441113},{"c":131.53,"h":132.41,"l":125.31,"n":493083,"o":126.155,"t":"2026-07-27T04:00:00Z","v":36746604,"vw":129.933183},{"c":123.53,"h":127.19,"l":117.89,"n":582282,"o":125.84,"t":"2026-07-28T04:00:00Z","v":43630922,"vw":122.287917},{"c":123,"h":127.28,"l":122.45,"n":359097,"o":124,"t":"2026-07-29T04:00:00Z","v":27235311,"vw":124.323439},{"c":122.26,"h":123.6699,"l":120.27,"n":401352,"o":121.14,"t":"2026-07-30T04:00:00Z","v":27841268,"vw":121.862314},{"c":123.06,"h":123.39,"l":119.62,"n":353603,"o":122.29,"t":"2026-07-31T04:00:00Z","v":29119679,"vw":122.111057},{"c":125.65,"h":126.965,"l":123.6567,"n":1015850,"o":126.7,"t":"2026-08-03T04:00:00Z","v":77251440,"vw":125.608267},{"c":162.66,"h":164.52,"l":143.28,"n":2235101,"o":145.145,"t":"2026-08-04T04:00:00Z","v":175083718,"vw":158.246462},{"c":158.43,"h":166.08,"l":158.25,"n":863138,"o":162,"t":"2026-08-05T04:00:00Z","v":63538230,"vw":160.805761},{"c":155.92,"h":158,"l":152.7,"n":541993,"o":155.87,"t":"2026-08-06T04:00:00Z","v":41775267,"vw":155.62841},{"c":172.01,"h":172.41,"l":159.96,"n":1001980,"o":160.07,"t":"2026-08-07T04:00:00Z","v":77524289,"vw":169.270769},{"c":175.23,"h":179.6,"l":170.87,"n":810197,"o":171.01,"t":"2026-08-10T04:00:00Z","v":57425718,"vw":176.543596},{"c":174.94,"h":177.94,"l":172.72,"n":580950,"o":174.18,"t":"2026-08-11T04:00:00Z","v":43188760,"vw":175.261258},{"c":171.04,"h":175.09,"l":168.34,"n":558367,"o":174.07,"t":"2026-08-12T04:00:00Z","v":35242396,"vw":170.904818},{"c":179.01,"h":179.91,"l":172.3301,"n":550821,"o":173.4,"t":"2026-08-13T04:00:00Z","v":36533594,"vw":176.655298},{"c":174.04,"h":180.18,"l":173.8,"n":388823,"o":179.48,"t":"2026-08-14T04:00:00Z","v":24098836,"vw":176.525015},{"c":172.55,"h":176.275,"l":172.3013,"n":385290,"o":174.06,"t":"2026-08-17T04:00:00Z","v":24624866,"vw":174.167993},{"c":171.54,"h":174.98,"l":170.61,"n":423544,"o":171.97,"t":"2026-08-18T04:00:00Z","v":28099785,"vw":172.437077},{"c":175.19,"h":176.82,"l":169.7705,"n":471878,"o":172.61,"t":"2026-08-19T04:00:00Z","v":36164146,"vw":174.319536},{"c":173.96,"h":176.46,"l":172.03,"n":362384,"o":175.88,"t":"2026-08-20T04:00:00Z","v":27048167,"vw":174.570249},{"c":179.94,"h":182.44,"l":172.55,"n":602707,"o":173.98,"t":"2026-08-21T04:00:00Z","v":41103693,"vw":178.73547},{"c":175.89,"h":178.75,"l":171.31,"n":463343,"o":177.39,"t":"2026-08-24T04:00:00Z","v":35172787,"vw":175.803282},{"c":172.73,"h":179.87,"l":172.2004,"n":377849,"o":176.63,"t":"2026-08-25T04:00:00Z","v":24584618,"vw":174.775406},{"c":177.5,"h":178.49,"l":168.9,"n":371087,"o":170.6,"t":"2026-08-26T04:00:00Z","v":27952955,"vw":175.574235},{"c":185.93,"h":186.86,"l":178.01,"n":582365,"o":178.75,"t":"2026-08-27T04:00:00Z","v":40765118,"vw":184.736565},{"c":186.29,"h":188.37,"l":184.38,"n":378633,"o":184.95,"t":"2026-08-28T04:00:00Z","v":25094639,"vw":186.360264},{"c":186.38,"h":187.94,"l":183.79,"n":331803,"o":184.495,"t":"2026-08-31T04:00:00Z","v":25979340,"vw":186.236928},{"c":179.92,"h":186.55,"l":179.75,"n":360690,"o":182.98,"t":"2026-09-01T04:00:00Z","v":24596470,"vw":182.435161},{"c":169.46,"h":177.57,"l":165.71,"n":578973,"o":176.99,"t":"2026-09-02T04:00:00Z","v":39908739,"vw":170.116693},{"c":182.53,"h":185.83,"l":171.91,"n":506986,"o":172.5,"t":"2026-09-03T04:00:00Z","v":38132621,"vw":182.254483},{"c":174.33,"h":182.19,"l":173.67,"n":402938,"o":180.01,"t":"2026-09-04T04:00:00Z","v":27989469,"vw":175.610006},{"c":170.3,"h":175.82,"l":170,"n":365264,"o":173.6,"t":"2026-09-08T04:00:00Z","v":24624883,"vw":171.425873},{"c":169.53,"h":171.8599,"l":168.61,"n":277306,"o":171.47,"t":"2026-09-09T04:00:00Z","v":20382220,"vw":170.142005},{"c":165.86,"h":168.9999,"l":164.55,"n":299856,"o":167.35,"t":"2026-09-10T04:00:00Z","v":21354878,"vw":166.548241},{"c":167.23,"h":168.61,"l":165.4,"n":255195,"o":168.1,"t":"2026-09-11T04:00:00Z","v":15444405,"vw":167.094795},{"c":173.31,"h":174.3599,"l":166.42,"n":387177,"o":169.695,"t":"2026-09-14T04:00:00Z","v":29177416,"vw":171.604548},{"c":172.56,"h":176.59,"l":169.45,"n":337141,"o":170.5,"t":"2026-09-15T04:00:00Z","v":31273940,"vw":173.119132},{"c":174.34,"h":174.7651,"l":168.96,"n":292425,"o":170.39,"t":"2026-09-16T04:00:00Z","v":21003233,"vw":172.29857},{"c":176.24,"h":177.88,"l":172.607,"n":327118,"o":175.95,"t":"2026-09-17T04:00:00Z","v":23798490,"vw":176.059464},{"c":177.64,"h":177.75,"l":172,"n":309840,"o":177.18,"t":"2026-09-18T04:00:00Z","v":39316599,"vw":176.610083},{"c":183.09,"h":183.38,"l":176.76,"n":359274,"o":178.725,"t":"2026-09-21T04:00:00Z","v":22030232,"vw":181.766734},{"c":184.99,"h":185.54,"l":182.03,"n":310043,"o":185.125,"t":"2026-09-22T04:00:00Z","v":22009797,"vw":184.283637},{"c":191.79,"h":193.79,"l":182.94,"n":477693,"o":186.29,"t":"2026-09-23T04:00:00Z","v":35137499,"vw":190.968377},{"c":192.59,"h":194.68,"l":188.24,"n":322755,"o":189.2,"t":"2026-09-24T04:00:00Z","v":22696568,"vw":192.004975},{"c":189.67,"h":194.214,"l":189.35,"n":254670,"o":192.71,"t":"2026-09-25T04:00:00Z","v":17823100,"vw":191.286772},{"c":187.48,"h":190.25,"l":185.62,"n":266538,"o":186.231,"t":"2026-09-28T04:00:00Z","v":18497080,"vw":188.044533},{"c":186.97,"h":188.63,"l":184.81,"n":210488,"o":187.34,"t":"2026-09-29T04:00:00Z","v":14786293,"vw":186.500499},{"c":187.05,"h":190.99,"l":187,"n":240874,"o":187.91,"t":"2026-09-30T04:00:00Z","v":17954564,"vw":188.631885},{"c":190.04,"h":191.8,"l":186.6,"n":274293,"o":190.09,"t":"2026-10-01T04:00:00Z","v":17937415,"vw":189.732209},{"c":188.75,"h":194.78,"l":188.26,"n":269198,"o":193.03,"t":"2026-10-02T04:00:00Z","v":17970581,"vw":190.81307},{"c":189.4,"h":192.6899,"l":187.63,"n":256479,"o":189.45,"t":"2026-10-05T04:00:00Z","v":17750562,"vw":189.39401},{"c":192.07,"h":194.56,"l":190.22,"n":265183,"o":191.045,"t":"2026-10-06T04:00:00Z","v":17686000,"vw":192.558267},{"c":194.12,"h":194.7,"l":190.112,"n":249452,"o":192.705,"t":"2026-10-07T04:00:00Z","v":15760577,"vw":192.820931},{"c":198.78,"h":204.44,"l":195.65,"n":593015,"o":199,"t":"2026-10-08T04:00:00Z","v":41908391,"vw":199.486968},{"c":209.05,"h":209.58,"l":198.3,"n":501282,"o":201.475,"t":"2026-10-09T04:00:00Z","v":37661462,"vw":204.963028},{"c":209,"h":212.9399,"l":206.05,"n":376524,"o":208.9,"t":"2026-10-12T04:00:00Z","v":24350922,"vw":208.378929},{"c":208.67,"h":210.8799,"l":205.97,"n":315461,"o":208.08,"t":"2026-10-13T04:00:00Z","v":18569120,"vw":208.454395},{"c":200.97,"h":209.29,"l":199.74,"n":384489,"o":207.02,"t":"2026-10-14T04:00:00Z","v":24299554,"vw":203.579124},{"c":200.5,"h":200.91,"l":192.6,"n":325094,"o":196.85,"t":"2026-10-15T04:00:00Z","v":22775686,"vw":197.780457}],"volatilityBars":[{"c":200,"h":200.64,"l":198.7768,"n":4156,"o":199.61,"t":"2026-10-09T08:00:00Z","v":119277,"vw":199.556417},{"c":200.02,"h":200.22,"l":199.8,"n":202,"o":200.22,"t":"2026-10-09T08:15:00Z","v":8749,"vw":200.025752},{"c":200.2,"h":200.26,"l":199.98,"n":169,"o":200,"t":"2026-10-09T08:30:00Z","v":16641,"vw":200.11296},{"c":200.4,"h":200.67,"l":200.1578,"n":311,"o":200.28,"t":"2026-10-09T08:45:00Z","v":25849,"vw":200.473495},{"c":200.7,"h":200.7,"l":200.36,"n":152,"o":200.4892,"t":"2026-10-09T09:00:00Z","v":6837,"vw":200.54324},{"c":201,"h":201,"l":200.5684,"n":325,"o":200.66,"t":"2026-10-09T09:15:00Z","v":12070,"vw":200.817666},{"c":200.56,"h":201.03,"l":200.5,"n":252,"o":200.99,"t":"2026-10-09T09:30:00Z","v":17777,"vw":200.900849},{"c":200.42,"h":200.8,"l":200.42,"n":173,"o":200.55,"t":"2026-10-09T09:45:00Z","v":6186,"vw":200.597846},{"c":200.1184,"h":200.57,"l":199.69,"n":395,"o":200.41,"t":"2026-10-09T10:00:00Z","v":13223,"vw":200.081064},{"c":200,"h":200.15,"l":200,"n":138,"o":200.1,"t":"2026-10-09T10:15:00Z","v":4814,"vw":200.066143},{"c":199.74,"h":200.04,"l":199.74,"n":213,"o":199.98,"t":"2026-10-09T10:30:00Z","v":13477,"vw":199.927662},{"c":200.2,"h":200.2,"l":199.84,"n":108,"o":199.84,"t":"2026-10-09T10:45:00Z","v":16733,"vw":199.953895},{"c":199.921,"h":200.28,"l":199.8011,"n":660,"o":200.28,"t":"2026-10-09T11:00:00Z","v":23136,"vw":200.092046},{"c":200.3,"h":200.4772,"l":199.84,"n":473,"o":199.9,"t":"2026-10-09T11:15:00Z","v":20479,"vw":200.146986},{"c":200.55,"h":200.7,"l":200.13,"n":576,"o":200.26,"t":"2026-10-09T11:30:00Z","v":40350,"vw":200.484268},{"c":200.6843,"h":200.7712,"l":200.4,"n":468,"o":200.56,"t":"2026-10-09T11:45:00Z","v":18267,"vw":200.632803},{"c":200.4846,"h":200.67,"l":200.4,"n":481,"o":200.6,"t":"2026-10-09T12:00:00Z","v":19109,"vw":200.506009},{"c":200.59,"h":200.83,"l":200.3204,"n":874,"o":200.49,"t":"2026-10-09T12:15:00Z","v":26829,"vw":200.571584},{"c":200.28,"h":200.65,"l":200.28,"n":555,"o":200.4573,"t":"2026-10-09T12:30:00Z","v":212690,"vw":200.428239},{"c":200.6,"h":200.75,"l":200.1605,"n":507,"o":200.3,"t":"2026-10-09T12:45:00Z","v":20037,"vw":200.301318},{"c":200.9,"h":201.4,"l":200.75,"n":1310,"o":200.75,"t":"2026-10-09T13:00:00Z","v":51942,"vw":201.107553},{"c":201.5,"h":201.96,"l":200.35,"n":2596,"o":201.0742,"t":"2026-10-09T13:15:00Z","v":96877,"vw":201.267462},{"c":199.92,"h":203.8399,"l":199.49,"n":49526,"o":201.475,"t":"2026-10-09T13:30:00Z","v":3996204,"vw":201.32324},{"c":200.6651,"h":201.19,"l":198.3,"n":25716,"o":199.89,"t":"2026-10-09T13:45:00Z","v":1876995,"vw":199.730316},{"c":200.775,"h":200.93,"l":199,"n":16780,"o":200.6419,"t":"2026-10-09T14:00:00Z","v":1135794,"vw":200.023567},{"c":202.93,"h":203.3,"l":200.29,"n":24690,"o":200.74,"t":"2026-10-09T14:15:00Z","v":1671050,"vw":201.878002},{"c":202.57,"h":203.29,"l":201.53,"n":21950,"o":202.92,"t":"2026-10-09T14:30:00Z","v":1431036,"vw":202.588043},{"c":202.77,"h":202.8799,"l":202,"n":14293,"o":202.535,"t":"2026-10-09T14:45:00Z","v":703293,"vw":202.469945},{"c":203.215,"h":203.36,"l":202.7,"n":17689,"o":202.775,"t":"2026-10-09T15:00:00Z","v":1074745,"vw":203.051405},{"c":204.97,"h":205.67,"l":202.96,"n":38874,"o":203.215,"t":"2026-10-09T15:15:00Z","v":2527776,"vw":204.47318},{"c":205.37,"h":205.8,"l":204.508,"n":22185,"o":204.965,"t":"2026-10-09T15:30:00Z","v":1418310,"vw":205.155462},{"c":205.46,"h":205.68,"l":205,"n":14845,"o":205.37,"t":"2026-10-09T15:45:00Z","v":826278,"vw":205.374715},{"c":205.725,"h":206.1,"l":205.0001,"n":18273,"o":205.4699,"t":"2026-10-09T16:00:00Z","v":1175894,"vw":205.687069},{"c":205.7696,"h":206.04,"l":205.41,"n":10449,"o":205.7353,"t":"2026-10-09T16:15:00Z","v":635283,"vw":205.694306},{"c":205.305,"h":206.3299,"l":205.19,"n":11391,"o":205.76,"t":"2026-10-09T16:30:00Z","v":773925,"vw":205.664761},{"c":205.41,"h":205.77,"l":205.22,"n":8164,"o":205.32,"t":"2026-10-09T16:45:00Z","v":520519,"vw":205.477228},{"c":205.46,"h":205.55,"l":205.16,"n":6480,"o":205.37,"t":"2026-10-09T17:00:00Z","v":365732,"vw":205.410581},{"c":206.28,"h":206.3,"l":205.39,"n":11046,"o":205.47,"t":"2026-10-09T17:15:00Z","v":702710,"vw":205.917275},{"c":206.11,"h":206.3,"l":205.67,"n":8744,"o":206.26,"t":"2026-10-09T17:30:00Z","v":524896,"vw":205.966298},{"c":205.82,"h":206.16,"l":205.75,"n":7722,"o":206.11,"t":"2026-10-09T17:45:00Z","v":405633,"vw":205.994962},{"c":205.7501,"h":206.1,"l":205.5101,"n":7218,"o":205.84,"t":"2026-10-09T18:00:00Z","v":406456,"vw":205.846834},{"c":205.86,"h":206.33,"l":205.7315,"n":8196,"o":205.79,"t":"2026-10-09T18:15:00Z","v":538007,"vw":206.026592},{"c":206.7593,"h":206.77,"l":205.81,"n":10862,"o":205.835,"t":"2026-10-09T18:30:00Z","v":768436,"vw":206.370082},{"c":206.99,"h":207.85,"l":206.4,"n":21787,"o":206.725,"t":"2026-10-09T18:45:00Z","v":1658132,"vw":207.120056},{"c":207.245,"h":207.39,"l":206.69,"n":10071,"o":207.07,"t":"2026-10-09T19:00:00Z","v":712279,"vw":207.150061},{"c":207.5,"h":207.79,"l":207.08,"n":11765,"o":207.245,"t":"2026-10-09T19:15:00Z","v":791457,"vw":207.455591},{"c":207.73,"h":208.462,"l":207.312,"n":23678,"o":207.52,"t":"2026-10-09T19:30:00Z","v":1677991,"vw":207.904959},{"c":209.065,"h":209.58,"l":207.71,"n":50169,"o":207.78,"t":"2026-10-09T19:45:00Z","v":3277095,"vw":208.658685},{"c":208.6,"h":209.12,"l":208.33,"n":2271,"o":209.05,"t":"2026-10-09T20:00:00Z","v":4907260,"vw":209.041766},{"c":208.55,"h":208.58,"l":208.45,"n":1097,"o":208.52,"t":"2026-10-09T20:15:00Z","v":55275,"vw":208.516588},{"c":208.3078,"h":208.52,"l":208.25,"n":864,"o":208.5,"t":"2026-10-09T20:30:00Z","v":43636,"vw":208.37892},{"c":208.35,"h":208.49,"l":208.2501,"n":745,"o":208.3021,"t":"2026-10-09T20:45:00Z","v":22345,"vw":208.34137},{"c":208.3,"h":208.49,"l":208.3,"n":626,"o":208.35,"t":"2026-10-09T21:00:00Z","v":25677,"vw":208.409354},{"c":208.05,"h":208.26,"l":207.9,"n":667,"o":208.26,"t":"2026-10-09T21:15:00Z","v":25293,"vw":208.055815},{"c":208.1062,"h":208.2,"l":207.97,"n":488,"o":208.0162,"t":"2026-10-09T21:30:00Z","v":15944,"vw":208.037629},{"c":208.05,"h":208.19,"l":207.9562,"n":415,"o":208.14,"t":"2026-10-09T21:45:00Z","v":18132,"vw":208.049693},{"c":208.1609,"h":208.22,"l":208.0279,"n":479,"o":208.034,"t":"2026-10-09T22:00:00Z","v":9145,"vw":208.122929},{"c":208.069,"h":208.25,"l":208.0121,"n":421,"o":208.18,"t":"2026-10-09T22:15:00Z","v":14896,"vw":208.08864},{"c":208.03,"h":208.14,"l":208.0239,"n":298,"o":208.1,"t":"2026-10-09T22:30:00Z","v":7832,"vw":208.070531},{"c":209.0423,"h":209.0423,"l":208.03,"n":1974,"o":208.03,"t":"2026-10-09T22:45:00Z","v":44701,"vw":208.670045},{"c":208.7639,"h":209,"l":208.2,"n":309,"o":209,"t":"2026-10-09T23:00:00Z","v":9698,"vw":208.794994},{"c":208.47,"h":208.8285,"l":208.35,"n":281,"o":208.8285,"t":"2026-10-09T23:15:00Z","v":12632,"vw":208.66446},{"c":208.5,"h":208.5812,"l":208.32,"n":266,"o":208.52,"t":"2026-10-09T23:30:00Z","v":11222,"vw":208.49679},{"c":208.73,"h":208.73,"l":208.43,"n":644,"o":208.49,"t":"2026-10-09T23:45:00Z","v":29243,"vw":208.589348},{"c":208,"h":209.38,"l":207.63,"n":5326,"o":209.03,"t":"2026-10-12T08:00:00Z","v":104063,"vw":208.603019},{"c":207.51,"h":207.9,"l":206.81,"n":1070,"o":207.9,"t":"2026-10-12T08:15:00Z","v":54573,"vw":207.170643},{"c":207.28,"h":207.75,"l":207,"n":600,"o":207.38,"t":"2026-10-12T08:30:00Z","v":22394,"vw":207.250099},{"c":207.15,"h":207.49,"l":207.1,"n":248,"o":207.1,"t":"2026-10-12T08:45:00Z","v":7438,"vw":207.257195},{"c":207.45,"h":207.45,"l":207.3,"n":335,"o":207.3,"t":"2026-10-12T09:00:00Z","v":9784,"vw":207.419557},{"c":207.55,"h":207.78,"l":207.45,"n":252,"o":207.45,"t":"2026-10-12T09:15:00Z","v":8553,"vw":207.577735},{"c":207.19,"h":207.44,"l":207.19,"n":179,"o":207.44,"t":"2026-10-12T09:30:00Z","v":7573,"vw":207.311617},{"c":207.45,"h":207.45,"l":207.34,"n":24,"o":207.44,"t":"2026-10-12T09:45:00Z","v":719,"vw":207.426667},{"c":208,"h":208.8,"l":207.4264,"n":1160,"o":207.4811,"t":"2026-10-12T10:00:00Z","v":29930,"vw":208.309488},{"c":208,"h":208.15,"l":207.81,"n":353,"o":207.81,"t":"2026-10-12T10:15:00Z","v":7267,"vw":207.994101},{"c":208.3,"h":208.4552,"l":208,"n":282,"o":208.09,"t":"2026-10-12T10:30:00Z","v":6394,"vw":208.272347},{"c":208.4,"h":208.4,"l":208.05,"n":171,"o":208.25,"t":"2026-10-12T10:45:00Z","v":4388,"vw":208.207155},{"c":207.6,"h":208.2973,"l":207.3,"n":784,"o":208.2,"t":"2026-10-12T11:00:00Z","v":31865,"vw":207.734829},{"c":207.96,"h":208.25,"l":207.3,"n":688,"o":207.7057,"t":"2026-10-12T11:15:00Z","v":24693,"vw":207.711261},{"c":208.28,"h":208.56,"l":207.7,"n":553,"o":208,"t":"2026-10-12T11:30:00Z","v":22601,"vw":208.166541},{"c":208.49,"h":209.01,"l":208.1,"n":1181,"o":208.3,"t":"2026-10-12T11:45:00Z","v":56197,"vw":208.639839},{"c":208.76,"h":208.76,"l":208.2942,"n":442,"o":208.45,"t":"2026-10-12T12:00:00Z","v":48285,"vw":208.40989},{"c":208.44,"h":208.9,"l":208.1379,"n":1086,"o":208.55,"t":"2026-10-12T12:15:00Z","v":28956,"vw":208.523675},{"c":208.55,"h":208.56,"l":208,"n":824,"o":208.25,"t":"2026-10-12T12:30:00Z","v":26053,"vw":208.322662},{"c":208.91,"h":208.91,"l":208.4754,"n":688,"o":208.53,"t":"2026-10-12T12:45:00Z","v":36658,"vw":208.665472},{"c":208.35,"h":209.2263,"l":208.2,"n":1408,"o":208.95,"t":"2026-10-12T13:00:00Z","v":45307,"vw":208.840044},{"c":209.19,"h":209.2,"l":207.99,"n":1561,"o":208.2,"t":"2026-10-12T13:15:00Z","v":53743,"vw":208.760115},{"c":210.4378,"h":212.9399,"l":207.74,"n":65660,"o":209.2,"t":"2026-10-12T13:30:00Z","v":4053475,"vw":210.747171},{"c":208.53,"h":210.6,"l":208.35,"n":27112,"o":210.45,"t":"2026-10-12T13:45:00Z","v":1619336,"vw":209.363011},{"c":206.9,"h":208.61,"l":206.56,"n":23679,"o":208.6,"t":"2026-10-12T14:00:00Z","v":1412707,"vw":207.681499},{"c":207.15,"h":207.4399,"l":206.36,"n":19018,"o":206.885,"t":"2026-10-12T14:15:00Z","v":943814,"vw":206.919594},{"c":206.935,"h":207.28,"l":206.05,"n":19635,"o":207.15,"t":"2026-10-12T14:30:00Z","v":1014725,"vw":206.673157},{"c":207.4,"h":207.7,"l":206.81,"n":14390,"o":206.99,"t":"2026-10-12T14:45:00Z","v":662608,"vw":207.232737},{"c":207.4643,"h":208.19,"l":207.25,"n":14813,"o":207.43,"t":"2026-10-12T15:00:00Z","v":779269,"vw":207.755278},{"c":208.26,"h":208.38,"l":207.3742,"n":12323,"o":207.51,"t":"2026-10-12T15:15:00Z","v":542944,"vw":207.851305},{"c":208.0242,"h":208.3,"l":207.67,"n":11261,"o":208.27,"t":"2026-10-12T15:30:00Z","v":474053,"vw":208.026681},{"c":208,"h":208.45,"l":207.99,"n":9444,"o":208.09,"t":"2026-10-12T15:45:00Z","v":366166,"vw":208.234459},{"c":207.46,"h":208.07,"l":207.285,"n":10189,"o":208.07,"t":"2026-10-12T16:00:00Z","v":487604,"vw":207.586984},{"c":207.04,"h":207.5,"l":206.7,"n":8766,"o":207.5,"t":"2026-10-12T16:15:00Z","v":430471,"vw":206.965632},{"c":206.79,"h":207.34,"l":206.765,"n":6258,"o":207.07,"t":"2026-10-12T16:30:00Z","v":312811,"vw":207.040933},{"c":206.6942,"h":207.03,"l":206.42,"n":7202,"o":206.81,"t":"2026-10-12T16:45:00Z","v":375181,"vw":206.626188},{"c":207,"h":207.1357,"l":206.55,"n":6383,"o":206.77,"t":"2026-10-12T17:00:00Z","v":304881,"vw":206.794095},{"c":206.785,"h":207.3,"l":206.7301,"n":5188,"o":207.06,"t":"2026-10-12T17:15:00Z","v":280823,"vw":207.016021},{"c":206.76,"h":206.95,"l":206.43,"n":5573,"o":206.87,"t":"2026-10-12T17:30:00Z","v":324297,"vw":206.70916},{"c":206.89,"h":207.15,"l":206.7,"n":6113,"o":206.86,"t":"2026-10-12T17:45:00Z","v":244107,"vw":206.911974},{"c":207.185,"h":207.41,"l":206.38,"n":6756,"o":206.92,"t":"2026-10-12T18:00:00Z","v":1038287,"vw":207.000566},{"c":206.78,"h":207.33,"l":206.665,"n":5232,"o":207.21,"t":"2026-10-12T18:15:00Z","v":255012,"vw":206.974699},{"c":206.71,"h":206.97,"l":206.47,"n":5076,"o":206.795,"t":"2026-10-12T18:30:00Z","v":236286,"vw":206.734901},{"c":206.23,"h":206.94,"l":206.19,"n":6028,"o":206.7,"t":"2026-10-12T18:45:00Z","v":311232,"vw":206.56239},{"c":207.32,"h":207.32,"l":206.19,"n":7052,"o":206.31,"t":"2026-10-12T19:00:00Z","v":421725,"vw":206.679836},{"c":207.32,"h":207.6556,"l":206.9159,"n":7855,"o":207.33,"t":"2026-10-12T19:15:00Z","v":1455951,"vw":207.305466},{"c":208.66,"h":208.7483,"l":207.2301,"n":12215,"o":207.33,"t":"2026-10-12T19:30:00Z","v":830808,"vw":208.017892},{"c":209.0073,"h":209.11,"l":208.55,"n":26974,"o":208.66,"t":"2026-10-12T19:45:00Z","v":1684619,"vw":208.859882},{"c":208.7002,"h":209.19,"l":208.5,"n":930,"o":209.01,"t":"2026-10-12T20:00:00Z","v":2387657,"vw":208.997669},{"c":208.65,"h":208.7,"l":208.5591,"n":227,"o":208.61,"t":"2026-10-12T20:15:00Z","v":312600,"vw":208.627497},{"c":208.787,"h":208.787,"l":208.5355,"n":175,"o":208.62,"t":"2026-10-12T20:30:00Z","v":6146,"vw":208.657428},{"c":208.77,"h":208.78,"l":208.7,"n":261,"o":208.75,"t":"2026-10-12T20:45:00Z","v":22052,"vw":208.746341},{"c":208.6698,"h":208.71,"l":208.65,"n":95,"o":208.71,"t":"2026-10-12T21:00:00Z","v":3491,"vw":208.679817},{"c":208.6859,"h":208.75,"l":208.6593,"n":229,"o":208.6593,"t":"2026-10-12T21:15:00Z","v":4265,"vw":208.707629},{"c":208.69,"h":208.74,"l":208.69,"n":128,"o":208.74,"t":"2026-10-12T21:30:00Z","v":1921,"vw":208.699248},{"c":208.4423,"h":208.68,"l":208.1,"n":334,"o":208.65,"t":"2026-10-12T21:45:00Z","v":28333,"vw":208.304761},{"c":208.72,"h":208.92,"l":208.45,"n":325,"o":208.45,"t":"2026-10-12T22:00:00Z","v":6642,"vw":208.742083},{"c":208.8356,"h":208.86,"l":208.63,"n":71,"o":208.7,"t":"2026-10-12T22:15:00Z","v":3903,"vw":208.688224},{"c":208.67,"h":208.75,"l":208.658,"n":55,"o":208.658,"t":"2026-10-12T22:30:00Z","v":1039,"vw":208.723416},{"c":208.66,"h":208.749,"l":208.66,"n":126,"o":208.73,"t":"2026-10-12T22:45:00Z","v":4928,"vw":208.714537},{"c":208.2,"h":208.7,"l":208.13,"n":268,"o":208.7,"t":"2026-10-12T23:00:00Z","v":6174,"vw":208.31793},{"c":208.2501,"h":208.4999,"l":208.2,"n":218,"o":208.2054,"t":"2026-10-12T23:15:00Z","v":7978,"vw":208.310409},{"c":208.37,"h":208.5,"l":208.2,"n":125,"o":208.42,"t":"2026-10-12T23:30:00Z","v":6718,"vw":208.332049},{"c":208.5199,"h":208.52,"l":208.25,"n":204,"o":208.27,"t":"2026-10-12T23:45:00Z","v":7146,"vw":208.39593},{"c":207.71,"h":208.71,"l":206.5308,"n":4937,"o":208.5,"t":"2026-10-13T08:00:00Z","v":101820,"vw":207.955158},{"c":208.0748,"h":208.13,"l":208,"n":190,"o":208.06,"t":"2026-10-13T08:15:00Z","v":3252,"vw":208.034045},{"c":208.32,"h":208.45,"l":208.32,"n":150,"o":208.45,"t":"2026-10-13T08:30:00Z","v":3273,"vw":208.365137},{"c":208.39,"h":208.45,"l":208,"n":295,"o":208.25,"t":"2026-10-13T08:45:00Z","v":7261,"vw":208.217999},{"c":208.08,"h":208.2256,"l":208,"n":107,"o":208.08,"t":"2026-10-13T09:00:00Z","v":2648,"vw":208.127994},{"c":208,"h":208.01,"l":208,"n":38,"o":208.01,"t":"2026-10-13T09:15:00Z","v":484,"vw":208.00418},{"c":208,"h":208,"l":207.85,"n":80,"o":207.85,"t":"2026-10-13T09:30:00Z","v":2065,"vw":207.922563},{"c":207.91,"h":207.91,"l":207.91,"n":22,"o":207.91,"t":"2026-10-13T09:45:00Z","v":1100,"vw":207.91},{"c":208.26,"h":208.26,"l":208.05,"n":80,"o":208.1144,"t":"2026-10-13T10:00:00Z","v":2795,"vw":208.126389},{"c":207.81,"h":208,"l":207.81,"n":102,"o":208,"t":"2026-10-13T10:15:00Z","v":1183,"vw":207.903985},{"c":207.92,"h":207.99,"l":207.87,"n":39,"o":207.99,"t":"2026-10-13T10:30:00Z","v":1766,"vw":207.951708},{"c":208,"h":208,"l":207.7746,"n":132,"o":207.93,"t":"2026-10-13T10:45:00Z","v":1511,"vw":207.901456},{"c":207.97,"h":208.66,"l":207.75,"n":630,"o":207.8275,"t":"2026-10-13T11:00:00Z","v":15813,"vw":208.12925},{"c":208.15,"h":208.2354,"l":207.7856,"n":326,"o":207.7856,"t":"2026-10-13T11:15:00Z","v":16614,"vw":207.995019},{"c":207.84,"h":208.1,"l":207.8,"n":301,"o":208.0449,"t":"2026-10-13T11:30:00Z","v":10878,"vw":207.964932},{"c":207.85,"h":208.04,"l":207.8,"n":276,"o":208,"t":"2026-10-13T11:45:00Z","v":6703,"vw":207.89453},{"c":207.2101,"h":207.85,"l":207.19,"n":680,"o":207.85,"t":"2026-10-13T12:00:00Z","v":21671,"vw":207.563753},{"c":207.39,"h":207.41,"l":206.88,"n":707,"o":207.2928,"t":"2026-10-13T12:15:00Z","v":35211,"vw":207.162653},{"c":207.56,"h":207.57,"l":207.2642,"n":475,"o":207.36,"t":"2026-10-13T12:30:00Z","v":13111,"vw":207.442698},{"c":208.31,"h":208.39,"l":207.58,"n":1735,"o":207.58,"t":"2026-10-13T12:45:00Z","v":93176,"vw":208.055164},{"c":208.29,"h":208.6138,"l":208.0125,"n":686,"o":208.3734,"t":"2026-10-13T13:00:00Z","v":31151,"vw":208.328974},{"c":208.22,"h":208.46,"l":207.69,"n":2659,"o":208.2,"t":"2026-10-13T13:15:00Z","v":42511,"vw":208.120919},{"c":210.185,"h":210.79,"l":206.21,"n":42569,"o":208.19,"t":"2026-10-13T13:30:00Z","v":2290793,"vw":209.136752},{"c":210.5,"h":210.8799,"l":209.44,"n":21010,"o":210.12,"t":"2026-10-13T13:45:00Z","v":1186431,"vw":210.16531},{"c":209.675,"h":210.7299,"l":209.45,"n":15271,"o":210.515,"t":"2026-10-13T14:00:00Z","v":866221,"vw":210.056894},{"c":208.47,"h":210.155,"l":208.25,"n":17548,"o":209.658,"t":"2026-10-13T14:15:00Z","v":913504,"vw":209.112081},{"c":207.5,"h":208.56,"l":207.03,"n":15132,"o":208.48,"t":"2026-10-13T14:30:00Z","v":693501,"vw":207.624434},{"c":207.2,"h":207.93,"l":207.01,"n":11540,"o":207.51,"t":"2026-10-13T14:45:00Z","v":472632,"vw":207.52055},{"c":207.805,"h":207.92,"l":206.57,"n":14273,"o":207.2,"t":"2026-10-13T15:00:00Z","v":592877,"vw":207.174306},{"c":207.85,"h":208.379,"l":207.73,"n":10981,"o":207.76,"t":"2026-10-13T15:15:00Z","v":465616,"vw":208.005938},{"c":207.79,"h":208.07,"l":207.75,"n":8897,"o":207.85,"t":"2026-10-13T15:30:00Z","v":261949,"vw":207.903608},{"c":207.41,"h":207.77,"l":207.32,"n":8474,"o":207.76,"t":"2026-10-13T15:45:00Z","v":245947,"vw":207.477439},{"c":207.62,"h":207.72,"l":207.3,"n":7557,"o":207.45,"t":"2026-10-13T16:00:00Z","v":266210,"vw":207.533616},{"c":207.585,"h":207.7899,"l":207.42,"n":5671,"o":207.62,"t":"2026-10-13T16:15:00Z","v":230731,"vw":207.612259},{"c":206.83,"h":207.59,"l":206.8,"n":6988,"o":207.56,"t":"2026-10-13T16:30:00Z","v":366300,"vw":207.250234},{"c":206.4591,"h":206.86,"l":205.97,"n":8968,"o":206.85,"t":"2026-10-13T16:45:00Z","v":475680,"vw":206.340986},{"c":206.8515,"h":207.33,"l":206.39,"n":7038,"o":206.445,"t":"2026-10-13T17:00:00Z","v":483448,"vw":206.838864},{"c":207.045,"h":207.1804,"l":206.59,"n":5382,"o":206.89,"t":"2026-10-13T17:15:00Z","v":321132,"vw":206.876384},{"c":207.93,"h":208.4699,"l":207,"n":8297,"o":207.05,"t":"2026-10-13T17:30:00Z","v":499674,"vw":207.840362},{"c":208.34,"h":208.48,"l":207.62,"n":6001,"o":207.965,"t":"2026-10-13T17:45:00Z","v":367960,"vw":208.014922},{"c":209.245,"h":209.35,"l":208.24,"n":8439,"o":208.33,"t":"2026-10-13T18:00:00Z","v":473530,"vw":208.830723},{"c":208.21,"h":209.29,"l":208.17,"n":7402,"o":209.285,"t":"2026-10-13T18:15:00Z","v":527236,"vw":208.739664},{"c":207.94,"h":208.16,"l":207.37,"n":6802,"o":208.16,"t":"2026-10-13T18:30:00Z","v":406402,"vw":207.751678},{"c":208.445,"h":208.67,"l":207.74,"n":5574,"o":207.94,"t":"2026-10-13T18:45:00Z","v":270549,"vw":208.162196},{"c":208.175,"h":208.49,"l":207.725,"n":5948,"o":208.49,"t":"2026-10-13T19:00:00Z","v":305216,"vw":208.11298},{"c":208.2,"h":208.2505,"l":207.25,"n":8137,"o":208.1647,"t":"2026-10-13T19:15:00Z","v":415503,"vw":207.805266},{"c":208.59,"h":208.8395,"l":207.94,"n":9839,"o":208.18,"t":"2026-10-13T19:30:00Z","v":512607,"vw":208.536433},{"c":208.61,"h":208.8,"l":208.2262,"n":21474,"o":208.62,"t":"2026-10-13T19:45:00Z","v":1082693,"vw":208.569313},{"c":208.4,"h":208.81,"l":208.13,"n":655,"o":208.635,"t":"2026-10-13T20:00:00Z","v":2933865,"vw":208.669372},{"c":208.35,"h":208.5,"l":208.2,"n":234,"o":208.32,"t":"2026-10-13T20:15:00Z","v":6458,"vw":208.276719},{"c":208.26,"h":208.33,"l":208.25,"n":74,"o":208.33,"t":"2026-10-13T20:30:00Z","v":3930,"vw":208.263978},{"c":208.2703,"h":208.4,"l":208.25,"n":90,"o":208.4,"t":"2026-10-13T20:45:00Z","v":92715,"vw":208.337989},{"c":208.3799,"h":208.3799,"l":208.1641,"n":58,"o":208.25,"t":"2026-10-13T21:00:00Z","v":1665,"vw":208.274576},{"c":208.29,"h":208.3999,"l":208.2,"n":58,"o":208.29,"t":"2026-10-13T21:15:00Z","v":14925,"vw":208.242538},{"c":208.42,"h":208.45,"l":208.24,"n":121,"o":208.24,"t":"2026-10-13T21:30:00Z","v":3237,"vw":208.401338},{"c":208.3,"h":208.37,"l":208.2263,"n":137,"o":208.35,"t":"2026-10-13T21:45:00Z","v":22552,"vw":208.282956},{"c":208.0493,"h":208.3406,"l":208,"n":272,"o":208.3406,"t":"2026-10-13T22:00:00Z","v":3394,"vw":208.077382},{"c":208.0237,"h":208.34,"l":208,"n":42,"o":208.021,"t":"2026-10-13T22:15:00Z","v":2102,"vw":208.150043},{"c":208.1621,"h":208.24,"l":208,"n":206,"o":208,"t":"2026-10-13T22:30:00Z","v":4515,"vw":208.152007},{"c":207.84,"h":208.19,"l":207.84,"n":239,"o":208.17,"t":"2026-10-13T22:45:00Z","v":18608,"vw":208.039466},{"c":207.52,"h":207.96,"l":207.52,"n":258,"o":207.87,"t":"2026-10-13T23:00:00Z","v":4695,"vw":207.787781},{"c":207.76,"h":207.76,"l":207.5,"n":41,"o":207.6313,"t":"2026-10-13T23:15:00Z","v":2084,"vw":207.601942},{"c":207.906,"h":207.906,"l":207.6,"n":55,"o":207.65,"t":"2026-10-13T23:30:00Z","v":3517,"vw":207.853228},{"c":207.7101,"h":207.8,"l":207.5504,"n":64,"o":207.65,"t":"2026-10-13T23:45:00Z","v":5389,"vw":207.718643},{"c":209,"h":210.0586,"l":208.5,"n":5082,"o":209.21,"t":"2026-10-14T08:00:00Z","v":88015,"vw":209.483921},{"c":208.7,"h":209.24,"l":208.65,"n":252,"o":209.24,"t":"2026-10-14T08:15:00Z","v":5251,"vw":208.815893},{"c":208.7,"h":208.9467,"l":208.7,"n":143,"o":208.9467,"t":"2026-10-14T08:30:00Z","v":2247,"vw":208.809693},{"c":208.41,"h":208.7979,"l":208.41,"n":123,"o":208.74,"t":"2026-10-14T08:45:00Z","v":2955,"vw":208.572855},{"c":209.1,"h":209.17,"l":208.65,"n":209,"o":208.65,"t":"2026-10-14T09:00:00Z","v":4540,"vw":208.850743},{"c":208.98,"h":209.1,"l":208.98,"n":141,"o":209.09,"t":"2026-10-14T09:15:00Z","v":3539,"vw":209.066028},{"c":209.02,"h":209.12,"l":209.02,"n":73,"o":209.05,"t":"2026-10-14T09:30:00Z","v":2308,"vw":209.053229},{"c":209.2,"h":209.2,"l":209.09,"n":73,"o":209.14,"t":"2026-10-14T09:45:00Z","v":1984,"vw":209.149115},{"c":208.83,"h":209,"l":208.7,"n":186,"o":209,"t":"2026-10-14T10:00:00Z","v":3317,"vw":208.867235},{"c":208.68,"h":208.8,"l":208.66,"n":109,"o":208.8,"t":"2026-10-14T10:15:00Z","v":2947,"vw":208.726419},{"c":208.52,"h":208.77,"l":208.52,"n":108,"o":208.7,"t":"2026-10-14T10:30:00Z","v":3456,"vw":208.642089},{"c":208.8594,"h":208.8594,"l":208.58,"n":95,"o":208.58,"t":"2026-10-14T10:45:00Z","v":3497,"vw":208.685134},{"c":208.86,"h":208.88,"l":208.55,"n":240,"o":208.85,"t":"2026-10-14T11:00:00Z","v":12158,"vw":208.680675},{"c":208.7794,"h":209.14,"l":208.7151,"n":212,"o":208.7151,"t":"2026-10-14T11:15:00Z","v":6867,"vw":208.909485},{"c":208.45,"h":208.781,"l":208.2487,"n":358,"o":208.781,"t":"2026-10-14T11:30:00Z","v":9038,"vw":208.444062},{"c":208.4355,"h":208.4355,"l":207.98,"n":461,"o":208.31,"t":"2026-10-14T11:45:00Z","v":13022,"vw":208.123316},{"c":208.9316,"h":209,"l":208.28,"n":475,"o":208.28,"t":"2026-10-14T12:00:00Z","v":10301,"vw":208.75533},{"c":209.05,"h":209.1379,"l":208.7,"n":364,"o":208.94,"t":"2026-10-14T12:15:00Z","v":12724,"vw":208.925095},{"c":206.8,"h":209,"l":206.7501,"n":1949,"o":209,"t":"2026-10-14T12:30:00Z","v":71470,"vw":207.384531},{"c":207,"h":207.5804,"l":206.8,"n":982,"o":206.81,"t":"2026-10-14T12:45:00Z","v":33469,"vw":207.102403},{"c":207.12,"h":207.38,"l":206.82,"n":877,"o":207.1221,"t":"2026-10-14T13:00:00Z","v":159721,"vw":207.066822},{"c":207.2,"h":207.48,"l":206.75,"n":1073,"o":207.1872,"t":"2026-10-14T13:15:00Z","v":31779,"vw":207.228127},{"c":207.79,"h":207.93,"l":204.41,"n":27862,"o":207.02,"t":"2026-10-14T13:30:00Z","v":1796897,"vw":206.209643},{"c":207.205,"h":209.29,"l":206.56,"n":20235,"o":207.79,"t":"2026-10-14T13:45:00Z","v":1408708,"vw":207.949356},{"c":206.78,"h":208.03,"l":206.2001,"n":16679,"o":207.155,"t":"2026-10-14T14:00:00Z","v":1035005,"vw":207.039678},{"c":207.26,"h":208.13,"l":206.79,"n":16773,"o":206.885,"t":"2026-10-14T14:15:00Z","v":1095652,"vw":207.575772},{"c":206.8349,"h":207.48,"l":206.5,"n":13423,"o":207.22,"t":"2026-10-14T14:30:00Z","v":577611,"vw":207.059862},{"c":207.405,"h":207.48,"l":206.17,"n":11638,"o":206.815,"t":"2026-10-14T14:45:00Z","v":478934,"vw":206.813039},{"c":205.25,"h":207.49,"l":205.05,"n":15066,"o":207.4,"t":"2026-10-14T15:00:00Z","v":778467,"vw":205.917235},{"c":204.855,"h":206.1,"l":204.7,"n":12783,"o":205.24,"t":"2026-10-14T15:15:00Z","v":629927,"vw":205.472359},{"c":204.33,"h":204.93,"l":203.8,"n":17164,"o":204.86,"t":"2026-10-14T15:30:00Z","v":884597,"vw":204.319235},{"c":204.395,"h":204.93,"l":203.95,"n":12247,"o":204.37,"t":"2026-10-14T15:45:00Z","v":536819,"vw":204.41211},{"c":203.795,"h":204.64,"l":203.5,"n":11689,"o":204.395,"t":"2026-10-14T16:00:00Z","v":512610,"vw":204.121567},{"c":203.7,"h":204.2,"l":203.34,"n":9818,"o":203.76,"t":"2026-10-14T16:15:00Z","v":487397,"vw":203.727695},{"c":203.835,"h":203.9799,"l":203.04,"n":10652,"o":203.7,"t":"2026-10-14T16:30:00Z","v":655636,"vw":203.419628},{"c":203.01,"h":204.09,"l":202.8143,"n":9318,"o":203.835,"t":"2026-10-14T16:45:00Z","v":610384,"vw":203.384234},{"c":202.59,"h":203.3399,"l":202.5,"n":7868,"o":202.99,"t":"2026-10-14T17:00:00Z","v":409638,"vw":202.896248},{"c":202.04,"h":202.8267,"l":201.8301,"n":11713,"o":202.604,"t":"2026-10-14T17:15:00Z","v":779116,"vw":202.237983},{"c":201.85,"h":202.2743,"l":201.645,"n":9188,"o":202.01,"t":"2026-10-14T17:30:00Z","v":490172,"vw":201.886711},{"c":201.8311,"h":202.13,"l":201.51,"n":10377,"o":201.835,"t":"2026-10-14T17:45:00Z","v":402074,"vw":201.837051},{"c":201.6152,"h":201.883,"l":200.8001,"n":12088,"o":201.86,"t":"2026-10-14T18:00:00Z","v":636934,"vw":201.391472},{"c":201.12,"h":201.67,"l":200.9101,"n":8555,"o":201.59,"t":"2026-10-14T18:15:00Z","v":406735,"vw":201.304088},{"c":200.91,"h":201.11,"l":200.49,"n":11207,"o":201.09,"t":"2026-10-14T18:30:00Z","v":506927,"vw":200.818689},{"c":200.65,"h":201.15,"l":200.64,"n":8703,"o":200.87,"t":"2026-10-14T18:45:00Z","v":457183,"vw":200.895023},{"c":200.41,"h":200.73,"l":200.22,"n":9677,"o":200.66,"t":"2026-10-14T19:00:00Z","v":1029394,"vw":200.474112},{"c":200.77,"h":200.825,"l":199.74,"n":14965,"o":200.41,"t":"2026-10-14T19:15:00Z","v":808516,"vw":200.333217},{"c":200.37,"h":200.88,"l":199.9801,"n":11114,"o":200.72,"t":"2026-10-14T19:30:00Z","v":547145,"vw":200.383636},{"c":201.05,"h":201.1,"l":199.85,"n":35683,"o":200.35,"t":"2026-10-14T19:45:00Z","v":1876300,"vw":200.568224},{"c":200.63,"h":201.93,"l":200.17,"n":1166,"o":201.04,"t":"2026-10-14T20:00:00Z","v":3557863,"vw":200.971257},{"c":200.52,"h":200.65,"l":200.27,"n":399,"o":200.5,"t":"2026-10-14T20:15:00Z","v":16956,"vw":200.490059},{"c":200.1887,"h":200.5,"l":200.15,"n":410,"o":200.25,"t":"2026-10-14T20:30:00Z","v":10204,"vw":200.281042},{"c":200,"h":200.3383,"l":199.8,"n":820,"o":200.3383,"t":"2026-10-14T20:45:00Z","v":34691,"vw":200.007571},{"c":199.8,"h":199.9545,"l":199.75,"n":458,"o":199.92,"t":"2026-10-14T21:00:00Z","v":8209,"vw":199.833483},{"c":199.28,"h":199.82,"l":199.28,"n":515,"o":199.76,"t":"2026-10-14T21:15:00Z","v":69186,"vw":199.659947},{"c":198.99,"h":199.59,"l":198.9465,"n":966,"o":199.5,"t":"2026-10-14T21:30:00Z","v":33895,"vw":199.111507},{"c":199.45,"h":199.5915,"l":198.84,"n":517,"o":198.95,"t":"2026-10-14T21:45:00Z","v":16308,"vw":199.024948},{"c":198.56,"h":199.6999,"l":198.35,"n":862,"o":199.6999,"t":"2026-10-14T22:00:00Z","v":23545,"vw":198.857677},{"c":198.5,"h":198.9699,"l":198.35,"n":637,"o":198.919,"t":"2026-10-14T22:15:00Z","v":13515,"vw":198.614316},{"c":197.78,"h":198.5,"l":197.01,"n":1107,"o":198.45,"t":"2026-10-14T22:30:00Z","v":26944,"vw":197.947514},{"c":198.43,"h":199.15,"l":197.85,"n":584,"o":198,"t":"2026-10-14T22:45:00Z","v":19064,"vw":198.511927},{"c":198.06,"h":198.8,"l":197.55,"n":764,"o":198.46,"t":"2026-10-14T23:00:00Z","v":29835,"vw":197.978374},{"c":197.1577,"h":198.14,"l":197.04,"n":906,"o":198.11,"t":"2026-10-14T23:15:00Z","v":27929,"vw":197.358615},{"c":197.25,"h":197.67,"l":197.01,"n":709,"o":197.25,"t":"2026-10-14T23:30:00Z","v":29394,"vw":197.237366},{"c":196.97,"h":197.5625,"l":196.68,"n":718,"o":197.11,"t":"2026-10-14T23:45:00Z","v":28156,"vw":197.121964},{"c":197.58,"h":199.02,"l":196.41,"n":6147,"o":198.5,"t":"2026-10-15T08:00:00Z","v":156198,"vw":197.906818},{"c":196.69,"h":197.58,"l":196.02,"n":1216,"o":197.58,"t":"2026-10-15T08:15:00Z","v":35941,"vw":196.760455},{"c":196.4,"h":197.04,"l":196.34,"n":459,"o":196.34,"t":"2026-10-15T08:30:00Z","v":15645,"vw":196.721707},{"c":197.2,"h":197.39,"l":196.4,"n":266,"o":196.4,"t":"2026-10-15T08:45:00Z","v":8255,"vw":197.041773},{"c":197.63,"h":197.63,"l":197.04,"n":228,"o":197.08,"t":"2026-10-15T09:00:00Z","v":5783,"vw":197.296301},{"c":197.19,"h":197.72,"l":197.01,"n":175,"o":197.33,"t":"2026-10-15T09:15:00Z","v":7855,"vw":197.249813},{"c":197.19,"h":197.38,"l":196.76,"n":178,"o":197.38,"t":"2026-10-15T09:30:00Z","v":5520,"vw":197.009623},{"c":197.39,"h":197.48,"l":197.1,"n":170,"o":197.11,"t":"2026-10-15T09:45:00Z","v":5036,"vw":197.355467},{"c":197.3992,"h":197.45,"l":196.91,"n":274,"o":197.45,"t":"2026-10-15T10:00:00Z","v":7328,"vw":197.243311},{"c":196.94,"h":197.41,"l":196.94,"n":286,"o":197.0206,"t":"2026-10-15T10:15:00Z","v":8060,"vw":197.105924},{"c":196.665,"h":196.91,"l":196.44,"n":397,"o":196.8,"t":"2026-10-15T10:30:00Z","v":14207,"vw":196.589656},{"c":196.53,"h":196.76,"l":196.11,"n":626,"o":196.66,"t":"2026-10-15T10:45:00Z","v":17210,"vw":196.389733},{"c":196.0119,"h":196.5,"l":195.71,"n":1280,"o":196.5,"t":"2026-10-15T11:00:00Z","v":71045,"vw":196.070016},{"c":196.25,"h":196.4,"l":196,"n":797,"o":196,"t":"2026-10-15T11:15:00Z","v":33519,"vw":196.189331},{"c":196.3,"h":196.6,"l":196.2,"n":606,"o":196.46,"t":"2026-10-15T11:30:00Z","v":17882,"vw":196.384026},{"c":195.72,"h":196.3156,"l":195.7,"n":510,"o":196.26,"t":"2026-10-15T11:45:00Z","v":17898,"vw":196.019478},{"c":195.8014,"h":196,"l":195.61,"n":669,"o":195.66,"t":"2026-10-15T12:00:00Z","v":22161,"vw":195.736048},{"c":195.7871,"h":196.24,"l":195.4828,"n":944,"o":196,"t":"2026-10-15T12:15:00Z","v":26036,"vw":195.838624},{"c":196,"h":196.57,"l":195,"n":1657,"o":195.76,"t":"2026-10-15T12:30:00Z","v":49187,"vw":195.673325},{"c":196.0716,"h":196.85,"l":195.81,"n":1104,"o":196.0673,"t":"2026-10-15T12:45:00Z","v":73225,"vw":196.319662},{"c":196.72,"h":196.8,"l":196.11,"n":951,"o":196.33,"t":"2026-10-15T13:00:00Z","v":35397,"vw":196.479435},{"c":196.53,"h":197.14,"l":195.5,"n":2101,"o":196.69,"t":"2026-10-15T13:15:00Z","v":66443,"vw":196.555087},{"c":198.215,"h":198.98,"l":193.65,"n":43525,"o":196.47,"t":"2026-10-15T13:30:00Z","v":2911275,"vw":196.521795},{"c":194.77,"h":198.76,"l":192.6,"n":35122,"o":198.255,"t":"2026-10-15T13:45:00Z","v":2367701,"vw":194.691183},{"c":195.655,"h":197.14,"l":194.6923,"n":24516,"o":194.89,"t":"2026-10-15T14:00:00Z","v":1604576,"vw":195.936188},{"c":195.01,"h":196.1299,"l":194.78,"n":17523,"o":195.635,"t":"2026-10-15T14:15:00Z","v":1035463,"vw":195.342078},{"c":196.32,"h":196.4766,"l":193.6,"n":18556,"o":194.995,"t":"2026-10-15T14:30:00Z","v":1275814,"vw":194.968829},{"c":198.114,"h":198.12,"l":196.02,"n":14559,"o":196.29,"t":"2026-10-15T14:45:00Z","v":784636,"vw":197.036158},{"c":198.28,"h":198.925,"l":197.621,"n":16161,"o":198.1199,"t":"2026-10-15T15:00:00Z","v":830975,"vw":198.333158},{"c":197.86,"h":198.72,"l":197.66,"n":15395,"o":198.265,"t":"2026-10-15T15:15:00Z","v":762780,"vw":198.130242},{"c":198.415,"h":198.87,"l":197.4801,"n":10771,"o":197.86,"t":"2026-10-15T15:30:00Z","v":535338,"vw":198.177435},{"c":198.8,"h":199.37,"l":198.24,"n":10468,"o":198.42,"t":"2026-10-15T15:45:00Z","v":521586,"vw":198.864518},{"c":198.795,"h":199.11,"l":198.63,"n":7646,"o":198.79,"t":"2026-10-15T16:00:00Z","v":361499,"vw":198.876081},{"c":198.92,"h":199.24,"l":198.61,"n":6168,"o":198.81,"t":"2026-10-15T16:15:00Z","v":372914,"vw":198.941255},{"c":199.29,"h":199.3,"l":198.47,"n":5903,"o":198.94,"t":"2026-10-15T16:30:00Z","v":376484,"vw":198.875974},{"c":198.84,"h":199.45,"l":198.72,"n":5498,"o":199.29,"t":"2026-10-15T16:45:00Z","v":384374,"vw":199.086262},{"c":199.355,"h":199.68,"l":199.32,"n":1041,"o":199.675,"t":"2026-10-15T18:00:00Z","v":61098,"vw":199.440838},{"c":199.71,"h":199.86,"l":198.845,"n":5323,"o":199.355,"t":"2026-10-15T18:15:00Z","v":356283,"vw":199.319654},{"c":199.68,"h":200.13,"l":199.3816,"n":4764,"o":199.7,"t":"2026-10-15T18:30:00Z","v":267735,"vw":199.784522},{"c":199.945,"h":199.98,"l":199.32,"n":5084,"o":199.64,"t":"2026-10-15T18:45:00Z","v":257521,"vw":199.653956},{"c":200.15,"h":200.25,"l":199.785,"n":6194,"o":199.98,"t":"2026-10-15T19:00:00Z","v":363333,"vw":199.992578},{"c":200.1797,"h":200.86,"l":200.135,"n":8849,"o":200.17,"t":"2026-10-15T19:15:00Z","v":950916,"vw":200.527905},{"c":200.2199,"h":200.69,"l":199.9301,"n":9669,"o":200.1625,"t":"2026-10-15T19:30:00Z","v":573636,"vw":200.296006},{"c":200.51,"h":200.91,"l":199.66,"n":25545,"o":200.16,"t":"2026-10-15T19:45:00Z","v":1761467,"vw":200.316051},{"c":200.25,"h":201,"l":200.22,"n":792,"o":200.51,"t":"2026-10-15T20:00:00Z","v":3023671,"vw":200.500724},{"c":200.1534,"h":200.37,"l":200.08,"n":162,"o":200.23,"t":"2026-10-15T20:15:00Z","v":4703,"vw":200.22339},{"c":200.4497,"h":200.4497,"l":200.1562,"n":274,"o":200.1562,"t":"2026-10-15T20:30:00Z","v":14352,"vw":200.324133},{"c":200.55,"h":200.55,"l":200.25,"n":214,"o":200.27,"t":"2026-10-15T20:45:00Z","v":7894,"vw":200.462638},{"c":200.21,"h":200.35,"l":199.6134,"n":222,"o":200.35,"t":"2026-10-15T21:00:00Z","v":7505,"vw":199.951709},{"c":200.36,"h":200.4605,"l":200.36,"n":39,"o":200.4605,"t":"2026-10-15T21:15:00Z","v":1544,"vw":200.441923},{"c":200.36,"h":200.36,"l":200.32,"n":30,"o":200.32,"t":"2026-10-15T21:30:00Z","v":657,"vw":200.34051},{"c":200.4932,"h":200.52,"l":200.3,"n":63,"o":200.36,"t":"2026-10-15T21:45:00Z","v":1156,"vw":200.415},{"c":200.6,"h":200.7,"l":200.4781,"n":157,"o":200.6,"t":"2026-10-15T22:00:00Z","v":4079,"vw":200.57132},{"c":200.54,"h":200.6701,"l":200.4528,"n":112,"o":200.53,"t":"2026-10-15T22:15:00Z","v":5253,"vw":200.547163},{"c":200.5,"h":200.5,"l":200.27,"n":70,"o":200.3773,"t":"2026-10-15T22:30:00Z","v":1753,"vw":200.340032},{"c":200.38,"h":200.4,"l":200.38,"n":33,"o":200.4,"t":"2026-10-15T22:45:00Z","v":1348,"vw":200.383333},{"c":200.133,"h":200.45,"l":200.133,"n":81,"o":200.45,"t":"2026-10-15T23:00:00Z","v":4133,"vw":200.305569},{"c":199.992,"h":200.3294,"l":199.992,"n":172,"o":200.19,"t":"2026-10-15T23:15:00Z","v":3542,"vw":200.086981},{"c":199.6,"h":200.107,"l":199.6,"n":85,"o":199.662,"t":"2026-10-15T23:30:00Z","v":5272,"vw":199.750511},{"c":199.606,"h":199.99,"l":199.606,"n":69,"o":199.77,"t":"2026-10-15T23:45:00Z","v":3383,"vw":199.728454}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.31474729241877264,"strike":208.62815884476535,"iv":0.6394920577617328,"gamma":0.026000722021660653,"theta":-0.5796483754512636,"vega":0.01811552346570397,"rho":0.0002845736569701482,"breakevenPct":4.677668074699221},{"delta":0.15,"premium":0.5144091903719912,"strike":206.81619256017507,"iv":0.633427352297593,"gamma":0.034710503282275706,"theta":-0.7635319474835885,"vega":0.0239890590809628,"rho":0.0004719387320840649,"breakevenPct":3.8699246267882996},{"delta":0.2,"premium":0.7332275711159737,"strike":205.44857768052518,"iv":0.6334820568927789,"gamma":0.041931509846827135,"theta":-0.9229958424507658,"vega":0.0289671772428884,"rho":0.0006709320184613435,"breakevenPct":3.2943925792016016},{"delta":0.25,"premium":0.9940332805071315,"strike":204.33438985736925,"iv":0.6368812995245642,"gamma":0.046989064976228206,"theta":-1.0477982567353408,"vega":0.03267670364500792,"rho":0.0008824846650443544,"breakevenPct":2.8668592817231913},{"delta":0.3,"premium":1.2753328050713153,"strike":203.34389857369254,"iv":0.6419129952456418,"gamma":0.05099064976228209,"theta":-1.1556825673534072,"vega":0.03576703645007923,"rho":0.001100167475537306,"breakevenPct":2.511563469416684},{"delta":0.35,"premium":1.5720621074668526,"strike":202.37090020935102,"iv":0.6475219818562457,"gamma":0.054523935799023024,"theta":-1.2559398464759246,"vega":0.03857041172365666,"rho":0.001319255606335703,"breakevenPct":2.172761498561094},{"delta":0.4,"premium":1.9576168876482904,"strike":201.49860432658758,"iv":0.6564542916957432,"gamma":0.05536133984647593,"theta":-1.3122901605024424,"vega":0.039721842288904394,"rho":0.0015464338242978817,"breakevenPct":1.9289105609229522},{"delta":0.45,"premium":2.343171667829728,"strike":200.62630844382414,"iv":0.6653866015352408,"gamma":0.05619874389392882,"theta":-1.3686404745289602,"vega":0.040873272854152126,"rho":0.0017736120422600602,"breakevenPct":1.6850596232848103},{"delta":0.5,"premium":2.7848533834586466,"strike":199.73496240601503,"iv":0.6770901503759398,"gamma":0.0561321052631579,"theta":-1.413383007518797,"vega":0.041498571428571426,"rho":0.0020001119044587242,"breakevenPct":1.4597836685639183},{"delta":0.55,"premium":3.3694398496240607,"strike":198.79511278195488,"iv":0.6958495488721804,"gamma":0.05376368421052632,"theta":-1.428570977443609,"vega":0.04078428571428572,"rho":0.0022248846055290083,"breakevenPct":1.2818014646748896},{"delta":0.6,"premium":3.9540263157894735,"strike":197.85526315789474,"iv":0.7146089473684211,"gamma":0.05139526315789474,"theta":-1.4437589473684211,"vega":0.04007,"rho":0.0024496573065992916,"breakevenPct":1.1038192607858615},{"delta":0.65,"premium":4.895860927152318,"strike":196.6418322295806,"iv":0.7642651214128036,"gamma":0.04648377483443709,"theta":-1.4764121412803533,"vega":0.03842693156732892,"rho":0.0026636763430692295,"breakevenPct":0.9677530518786543},{"delta":0.7,"premium":6.05480132450331,"strike":195.2621412803532,"iv":0.8326977924944812,"gamma":0.04002682119205299,"theta":-1.5196792494481235,"vega":0.03621942604856512,"rho":0.0028711601942997284,"breakevenPct":0.8571599074459306},{"delta":0.75,"premium":7.344263363754889,"strike":193.67992177314213,"iv":0.8756393741851369,"gamma":0.03462855280312908,"theta":-1.4544508474576272,"vega":0.03294863102998696,"rho":0.0030679111365479812,"breakevenPct":0.7104922381576784},{"delta":0.8,"premium":9.195135135135137,"strike":191.56756756756758,"iv":0.9571524324324324,"gamma":0.02821459459459459,"theta":-1.4073740540540542,"vega":0.029169189189189187,"rho":0.003248453719008386,"breakevenPct":0.5794929524677168},{"delta":0.85,"premium":13.70541237113402,"strike":186.95876288659795,"iv":1.2452546391752577,"gamma":0.0179639175257732,"theta":-1.5296752577319588,"vega":0.024345360824742267,"rho":0.0033629802252420084,"breakevenPct":0.5301319888840883},{"delta":0.9,"premium":26.32645615743962,"strike":174.38855870101472,"iv":2.430990015182405,"gamma":0.008252988779506292,"theta":-2.5785335421336373,"vega":0.01592947097306225,"rho":0.0031706915848945063,"breakevenPct":0.5556019650984123}],"put":[{"delta":0.1,"premium":0.2807654320987655,"strike":192.29012345679013,"iv":0.5621162962962963,"gamma":0.02990098765432099,"theta":-0.5103762962962963,"vega":0.01830469135802469,"rho":-0.0002979008333619112,"breakevenPct":3.8058184500008165},{"delta":0.15,"premium":0.4390758293838863,"strike":193.88033175355451,"iv":0.5328135071090047,"gamma":0.04155616113744076,"theta":-0.6299983412322274,"vega":0.023990047393364928,"rho":-0.0004987500913479448,"breakevenPct":3.0884562968194222},{"delta":0.2,"premium":0.6066269284712483,"strike":195.21388499298737,"iv":0.5107339410939691,"gamma":0.05208218793828892,"theta":-0.734522159887798,"vega":0.029029873772791023,"rho":-0.0007070294149679194,"breakevenPct":2.504304447503515},{"delta":0.25,"premium":0.7977208976157083,"strike":196.0904628330996,"iv":0.49898779803646565,"gamma":0.0597960729312763,"theta":-0.7985474053295932,"vega":0.032430995792426365,"rho":-0.0009331349681920211,"breakevenPct":2.160885977633999},{"delta":0.3,"premium":0.9888148667601682,"strike":196.96704067321178,"iv":0.48724165497896216,"gamma":0.06750995792426367,"theta":-0.8625726507713884,"vega":0.03583211781206171,"rho":-0.0011592405214161227,"breakevenPct":1.8174675077644833},{"delta":0.35,"premium":1.197978183663115,"strike":197.7486047691527,"iv":0.47640076103500767,"gamma":0.07357229832572298,"theta":-0.9022855910705225,"vega":0.03826793505834602,"rho":-0.0013911260964664916,"breakevenPct":1.530702190570617},{"delta":0.4,"premium":1.4351674277016744,"strike":198.382800608828,"iv":0.46696392694063926,"gamma":0.0770730593607306,"theta":-0.9042896499238965,"vega":0.03920654490106545,"rho":-0.0016319766033290304,"breakevenPct":1.3318070693634727},{"delta":0.45,"premium":1.6723566717402334,"strike":199.0169964485033,"iv":0.45752709284627097,"gamma":0.0805738203957382,"theta":-0.9062937087772704,"vega":0.04014515474378488,"rho":-0.0018728271101915688,"breakevenPct":1.1329119481563286},{"delta":0.5,"premium":1.9095459157787926,"strike":199.65119228817858,"iv":0.4480902587519026,"gamma":0.08407458143074581,"theta":-0.9082977676306443,"vega":0.04108376458650431,"rho":-0.0021136776170541075,"breakevenPct":0.9340168269491844},{"delta":0.55,"premium":2.1785976408912195,"strike":200.24574049803408,"iv":0.4374347313237221,"gamma":0.08516448230668414,"theta":-0.8807269986893839,"vega":0.04072516382699869,"rho":-0.002352906247509988,"breakevenPct":0.7709473376838014},{"delta":0.6,"premium":2.486592398427261,"strike":200.79183049366534,"iv":0.4252896898208825,"gamma":0.08330777632153778,"theta":-0.8170092179991263,"vega":0.03878108344255133,"rho":-0.0025901525845799527,"breakevenPct":0.6516647319027936},{"delta":0.65,"premium":2.794587155963303,"strike":201.33792048929664,"iv":0.4131446483180428,"gamma":0.08145107033639143,"theta":-0.7532914373088684,"vega":0.03683700305810397,"rho":-0.002827398921649918,"breakevenPct":0.5323821261217855},{"delta":0.7,"premium":3.102581913499345,"strike":201.88401048492793,"iv":0.40099960681520314,"gamma":0.07959436435124509,"theta":-0.6895736566186108,"vega":0.034892922673656616,"rho":-0.0030646452587198827,"breakevenPct":0.4130995203407777},{"delta":0.75,"premium":3.410576671035387,"strike":202.4301004805592,"iv":0.38885456531236345,"gamma":0.07773765836609874,"theta":-0.625855875928353,"vega":0.03294884228920926,"rho":-0.0033018915957898475,"breakevenPct":0.29381691455976955}]},"raw":{"call":[{"delta":0.1,"premium":0.31474729241877264,"strike":208.62815884476535,"iv":0.6394920577617328,"gamma":0.026000722021660653,"theta":-0.5796483754512636,"vega":0.01811552346570397,"rho":0.0002845736569701482,"breakevenPct":4.677668074699221},{"delta":0.15,"premium":0.5144091903719912,"strike":206.81619256017507,"iv":0.633427352297593,"gamma":0.034710503282275706,"theta":-0.7635319474835885,"vega":0.0239890590809628,"rho":0.0004719387320840649,"breakevenPct":3.8699246267882996},{"delta":0.2,"premium":0.7332275711159737,"strike":205.44857768052518,"iv":0.6334820568927789,"gamma":0.041931509846827135,"theta":-0.9229958424507658,"vega":0.0289671772428884,"rho":0.0006709320184613435,"breakevenPct":3.2943925792016016},{"delta":0.25,"premium":0.9940332805071315,"strike":204.33438985736925,"iv":0.6368812995245642,"gamma":0.046989064976228206,"theta":-1.0477982567353408,"vega":0.03267670364500792,"rho":0.0008824846650443544,"breakevenPct":2.8668592817231913},{"delta":0.3,"premium":1.2753328050713153,"strike":203.34389857369254,"iv":0.6419129952456418,"gamma":0.05099064976228209,"theta":-1.1556825673534072,"vega":0.03576703645007923,"rho":0.001100167475537306,"breakevenPct":2.511563469416684},{"delta":0.35,"premium":1.5720621074668526,"strike":202.37090020935102,"iv":0.6475219818562457,"gamma":0.054523935799023024,"theta":-1.2559398464759246,"vega":0.03857041172365666,"rho":0.001319255606335703,"breakevenPct":2.172761498561094},{"delta":0.4,"premium":1.9576168876482904,"strike":201.49860432658758,"iv":0.6564542916957432,"gamma":0.05536133984647593,"theta":-1.3122901605024424,"vega":0.039721842288904394,"rho":0.0015464338242978817,"breakevenPct":1.9289105609229522},{"delta":0.45,"premium":2.343171667829728,"strike":200.62630844382414,"iv":0.6653866015352408,"gamma":0.05619874389392882,"theta":-1.3686404745289602,"vega":0.040873272854152126,"rho":0.0017736120422600602,"breakevenPct":1.6850596232848103},{"delta":0.5,"premium":2.7848533834586466,"strike":199.73496240601503,"iv":0.6770901503759398,"gamma":0.0561321052631579,"theta":-1.413383007518797,"vega":0.041498571428571426,"rho":0.0020001119044587242,"breakevenPct":1.4597836685639183},{"delta":0.55,"premium":3.3694398496240607,"strike":198.79511278195488,"iv":0.6958495488721804,"gamma":0.05376368421052632,"theta":-1.428570977443609,"vega":0.04078428571428572,"rho":0.0022248846055290083,"breakevenPct":1.2818014646748896},{"delta":0.6,"premium":3.9540263157894735,"strike":197.85526315789474,"iv":0.7146089473684211,"gamma":0.05139526315789474,"theta":-1.4437589473684211,"vega":0.04007,"rho":0.0024496573065992916,"breakevenPct":1.1038192607858615},{"delta":0.65,"premium":4.895860927152318,"strike":196.6418322295806,"iv":0.7642651214128036,"gamma":0.04648377483443709,"theta":-1.4764121412803533,"vega":0.03842693156732892,"rho":0.0026636763430692295,"breakevenPct":0.9677530518786543},{"delta":0.7,"premium":6.05480132450331,"strike":195.2621412803532,"iv":0.8326977924944812,"gamma":0.04002682119205299,"theta":-1.5196792494481235,"vega":0.03621942604856512,"rho":0.0028711601942997284,"breakevenPct":0.8571599074459306},{"delta":0.75,"premium":7.344263363754889,"strike":193.67992177314213,"iv":0.8756393741851369,"gamma":0.03462855280312908,"theta":-1.4544508474576272,"vega":0.03294863102998696,"rho":0.0030679111365479812,"breakevenPct":0.7104922381576784},{"delta":0.8,"premium":9.195135135135137,"strike":191.56756756756758,"iv":0.9571524324324324,"gamma":0.02821459459459459,"theta":-1.4073740540540542,"vega":0.029169189189189187,"rho":0.003248453719008386,"breakevenPct":0.5794929524677168},{"delta":0.85,"premium":13.70541237113402,"strike":186.95876288659795,"iv":1.2452546391752577,"gamma":0.0179639175257732,"theta":-1.5296752577319588,"vega":0.024345360824742267,"rho":0.0033629802252420084,"breakevenPct":0.5301319888840883},{"delta":0.9,"premium":26.32645615743962,"strike":174.38855870101472,"iv":2.430990015182405,"gamma":0.008252988779506292,"theta":-2.5785335421336373,"vega":0.01592947097306225,"rho":0.0031706915848945063,"breakevenPct":0.5556019650984123}],"put":[{"delta":0.1,"premium":0.2807654320987655,"strike":192.29012345679013,"iv":0.5621162962962963,"gamma":0.02990098765432099,"theta":-0.5103762962962963,"vega":0.01830469135802469,"rho":-0.0002979008333619112,"breakevenPct":3.8058184500008165},{"delta":0.15,"premium":0.4390758293838863,"strike":193.88033175355451,"iv":0.5328135071090047,"gamma":0.04155616113744076,"theta":-0.6299983412322274,"vega":0.023990047393364928,"rho":-0.0004987500913479448,"breakevenPct":3.0884562968194222},{"delta":0.2,"premium":0.6066269284712483,"strike":195.21388499298737,"iv":0.5107339410939691,"gamma":0.05208218793828892,"theta":-0.734522159887798,"vega":0.029029873772791023,"rho":-0.0007070294149679194,"breakevenPct":2.504304447503515},{"delta":0.25,"premium":0.7977208976157083,"strike":196.0904628330996,"iv":0.49898779803646565,"gamma":0.0597960729312763,"theta":-0.7985474053295932,"vega":0.032430995792426365,"rho":-0.0009331349681920211,"breakevenPct":2.160885977633999},{"delta":0.3,"premium":0.9888148667601682,"strike":196.96704067321178,"iv":0.48724165497896216,"gamma":0.06750995792426367,"theta":-0.8625726507713884,"vega":0.03583211781206171,"rho":-0.0011592405214161227,"breakevenPct":1.8174675077644833},{"delta":0.35,"premium":1.197978183663115,"strike":197.7486047691527,"iv":0.47640076103500767,"gamma":0.07357229832572298,"theta":-0.9022855910705225,"vega":0.03826793505834602,"rho":-0.0013911260964664916,"breakevenPct":1.530702190570617},{"delta":0.4,"premium":1.4351674277016744,"strike":198.382800608828,"iv":0.46696392694063926,"gamma":0.0770730593607306,"theta":-0.9042896499238965,"vega":0.03920654490106545,"rho":-0.0016319766033290304,"breakevenPct":1.3318070693634727},{"delta":0.45,"premium":1.6723566717402334,"strike":199.0169964485033,"iv":0.45752709284627097,"gamma":0.0805738203957382,"theta":-0.9062937087772704,"vega":0.04014515474378488,"rho":-0.0018728271101915688,"breakevenPct":1.1329119481563286},{"delta":0.5,"premium":1.9095459157787926,"strike":199.65119228817858,"iv":0.4480902587519026,"gamma":0.08407458143074581,"theta":-0.9082977676306443,"vega":0.04108376458650431,"rho":-0.0021136776170541075,"breakevenPct":0.9340168269491844},{"delta":0.55,"premium":2.1785976408912195,"strike":200.24574049803408,"iv":0.4374347313237221,"gamma":0.08516448230668414,"theta":-0.8807269986893839,"vega":0.04072516382699869,"rho":-0.002352906247509988,"breakevenPct":0.7709473376838014},{"delta":0.6,"premium":2.486592398427261,"strike":200.79183049366534,"iv":0.4252896898208825,"gamma":0.08330777632153778,"theta":-0.8170092179991263,"vega":0.03878108344255133,"rho":-0.0025901525845799527,"breakevenPct":0.6516647319027936},{"delta":0.65,"premium":2.794587155963303,"strike":201.33792048929664,"iv":0.4131446483180428,"gamma":0.08145107033639143,"theta":-0.7532914373088684,"vega":0.03683700305810397,"rho":-0.002827398921649918,"breakevenPct":0.5323821261217855},{"delta":0.7,"premium":3.102581913499345,"strike":201.88401048492793,"iv":0.40099960681520314,"gamma":0.07959436435124509,"theta":-0.6895736566186108,"vega":0.034892922673656616,"rho":-0.0030646452587198827,"breakevenPct":0.4130995203407777},{"delta":0.75,"premium":3.410576671035387,"strike":202.4301004805592,"iv":0.38885456531236345,"gamma":0.07773765836609874,"theta":-0.625855875928353,"vega":0.03294884228920926,"rho":-0.0033018915957898475,"breakevenPct":0.29381691455976955}]}},"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"}}