{"symbol":"TEAM","url":"https://intraalpha.com/companies/TEAM","capturedAt":"2026-10-20T06:42:02.732Z","state":"ready","quote":{"symbol":"TEAM","last_price":214.5,"prev_close":207.82,"regular_close":214.75,"change":6.68,"change_pct":3.2143,"regular_change":6.93,"regular_change_pct":3.3346,"extended_change":-0.25,"extended_change_pct":-0.1164,"bid":214.02,"ask":214.95,"bid_size":100,"ask_size":100,"volume":1851527,"vwap":212.569842,"open":208.11,"high":215.28,"low":207.19,"close":214.75,"trade_count":41096,"last_trade_at":"2026-10-19T23:35:14.828673892Z","last_quote_at":"2026-10-19T23:57:42.577890806Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-20T02:42:02.276817909-04:00","next_open":"2026-10-20T09:30:00-04:00","next_close":"2026-10-20T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-19T16:00:00-04:00"},"fundamentals":{"symbol":"TEAM","fetched_at":"2026-10-20T06:42:02.297133+00:00","name":"Atlassian Corp Plc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Atlassian Corporation Plc designs, develops, licenses and maintains various software products worldwide. The company is headquartered in Sydney, Australia.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":52607312000,"ebitda":436393000,"pe_ratio":null,"peg_ratio":2.033,"book_value":4.177,"dividend_per_share":null,"dividend_yield":null,"eps":-0.21,"revenue_ttm":6572308000,"gross_profit_ttm":5628742000,"profit_margin":-0.0082,"operating_margin_ttm":0.123,"return_on_assets_ttm":0.0304,"return_on_equity_ttm":-0.0448,"quarterly_earnings_growth":1.722,"quarterly_revenue_growth":0.276,"analyst_target_price":212.01,"analyst_number":6,"beta":1.228,"fifty_two_week_high":223.7,"fifty_two_week_low":56.01,"fifty_day_ma":183.99,"two_hundred_day_ma":114.44,"shares_outstanding":159005000,"forward_pe":36.23,"price_to_sales":8,"price_to_book":46.66,"ev_to_revenue":7.51,"ev_to_ebitda":232.72},"optionObservedAt":"2026-10-19T19:59:08.950Z","bars":[{"c":208.8,"h":208.81,"l":208.72,"n":122,"o":208.81,"t":"2026-10-13T08:00:00Z","v":2296,"vw":208.774243},{"c":208.05,"h":208.05,"l":208.05,"n":21,"o":208.05,"t":"2026-10-13T10:00:00Z","v":219,"vw":208.05},{"c":208.3203,"h":208.55,"l":208.3203,"n":5,"o":208.55,"t":"2026-10-13T10:35:00Z","v":269,"vw":208.43515},{"c":207.75,"h":207.75,"l":207.75,"n":15,"o":207.75,"t":"2026-10-13T12:10:00Z","v":850,"vw":207.75},{"c":208,"h":208,"l":207.84,"n":24,"o":207.84,"t":"2026-10-13T12:15:00Z","v":1665,"vw":207.97302},{"c":208,"h":208,"l":208,"n":7,"o":208,"t":"2026-10-13T12:25:00Z","v":222,"vw":208},{"c":208,"h":208,"l":206.5837,"n":8,"o":206.5837,"t":"2026-10-13T12:35:00Z","v":862,"vw":206.763434},{"c":208.35,"h":208.35,"l":208.35,"n":105,"o":208.35,"t":"2026-10-13T13:00:00Z","v":573,"vw":208.35},{"c":212.77,"h":213.5913,"l":208.81,"n":5456,"o":209.405,"t":"2026-10-13T13:30:00Z","v":86916,"vw":210.017014},{"c":213.45,"h":214.4,"l":213.25,"n":2811,"o":213.45,"t":"2026-10-13T13:35:00Z","v":33363,"vw":213.830538},{"c":213.68,"h":214.77,"l":213.0201,"n":1238,"o":213.45,"t":"2026-10-13T13:40:00Z","v":47290,"vw":213.944205},{"c":212.06,"h":213.27,"l":211.42,"n":1222,"o":213.1,"t":"2026-10-13T13:45:00Z","v":39356,"vw":212.139229},{"c":212.525,"h":212.99,"l":211.9451,"n":517,"o":212.48,"t":"2026-10-13T13:50:00Z","v":10463,"vw":212.538626},{"c":212.5699,"h":212.5699,"l":211.59,"n":652,"o":212.515,"t":"2026-10-13T13:55:00Z","v":14062,"vw":212.206374},{"c":212.82,"h":213.04,"l":212.05,"n":1398,"o":212.57,"t":"2026-10-13T14:00:00Z","v":23970,"vw":212.55133},{"c":212.32,"h":213,"l":211.875,"n":641,"o":212.99,"t":"2026-10-13T14:05:00Z","v":10942,"vw":212.41822},{"c":211.005,"h":212.4,"l":210.89,"n":837,"o":212,"t":"2026-10-13T14:10:00Z","v":24834,"vw":211.53066},{"c":211.23,"h":211.41,"l":210.69,"n":584,"o":211,"t":"2026-10-13T14:15:00Z","v":17622,"vw":211.030689},{"c":210.925,"h":211.72,"l":210.78,"n":481,"o":211.5,"t":"2026-10-13T14:20:00Z","v":12974,"vw":211.117489},{"c":210.5,"h":211.28,"l":210.5,"n":607,"o":211,"t":"2026-10-13T14:25:00Z","v":21883,"vw":211.019776},{"c":210,"h":210.535,"l":210,"n":697,"o":210.5,"t":"2026-10-13T14:30:00Z","v":24112,"vw":210.289195},{"c":210.24,"h":210.41,"l":209.81,"n":568,"o":210.07,"t":"2026-10-13T14:35:00Z","v":12773,"vw":210.173547},{"c":209.3,"h":210.35,"l":209.11,"n":677,"o":210.35,"t":"2026-10-13T14:40:00Z","v":16836,"vw":209.549415},{"c":209.73,"h":209.73,"l":209.05,"n":574,"o":209.365,"t":"2026-10-13T14:45:00Z","v":13187,"vw":209.376111},{"c":209.46,"h":209.73,"l":209.05,"n":562,"o":209.73,"t":"2026-10-13T14:50:00Z","v":15665,"vw":209.309748},{"c":209.32,"h":209.74,"l":209.14,"n":428,"o":209.41,"t":"2026-10-13T14:55:00Z","v":14755,"vw":209.360432},{"c":210.02,"h":210.1,"l":209.37,"n":720,"o":209.46,"t":"2026-10-13T15:00:00Z","v":30891,"vw":209.766418},{"c":210.685,"h":210.81,"l":209.95,"n":695,"o":210.025,"t":"2026-10-13T15:05:00Z","v":21248,"vw":210.37829},{"c":211.345,"h":211.4799,"l":210.72,"n":616,"o":210.72,"t":"2026-10-13T15:10:00Z","v":15008,"vw":211.116498},{"c":210.96,"h":211.42,"l":210.61,"n":793,"o":211.21,"t":"2026-10-13T15:15:00Z","v":42376,"vw":210.966867},{"c":210.92,"h":211.14,"l":210.55,"n":833,"o":210.955,"t":"2026-10-13T15:20:00Z","v":57867,"vw":210.935802},{"c":210.2,"h":210.785,"l":210.02,"n":726,"o":210.7838,"t":"2026-10-13T15:25:00Z","v":34672,"vw":210.256598},{"c":210.83,"h":210.88,"l":210.2481,"n":679,"o":210.3,"t":"2026-10-13T15:30:00Z","v":27473,"vw":210.680629},{"c":210.44,"h":211.02,"l":210.33,"n":689,"o":210.82,"t":"2026-10-13T15:35:00Z","v":116017,"vw":210.588239},{"c":209.9101,"h":210.5693,"l":209.9101,"n":388,"o":210.44,"t":"2026-10-13T15:40:00Z","v":19685,"vw":210.368658},{"c":210.76,"h":210.76,"l":209.95,"n":454,"o":210.36,"t":"2026-10-13T15:45:00Z","v":11666,"vw":210.30972},{"c":210.59,"h":211.18,"l":210.51,"n":814,"o":210.645,"t":"2026-10-13T15:50:00Z","v":52271,"vw":210.763757},{"c":210.65,"h":210.72,"l":210.1981,"n":464,"o":210.58,"t":"2026-10-13T15:55:00Z","v":19236,"vw":210.444141},{"c":210.6,"h":211,"l":210.29,"n":630,"o":210.41,"t":"2026-10-13T16:00:00Z","v":23776,"vw":210.735084},{"c":211.235,"h":211.59,"l":210.79,"n":756,"o":210.79,"t":"2026-10-13T16:05:00Z","v":63010,"vw":211.12497},{"c":211.35,"h":211.67,"l":211.2325,"n":407,"o":211.3,"t":"2026-10-13T16:10:00Z","v":16242,"vw":211.485882},{"c":211.215,"h":211.64,"l":211.14,"n":644,"o":211.38,"t":"2026-10-13T16:15:00Z","v":17801,"vw":211.417678},{"c":211.43,"h":211.68,"l":211.21,"n":569,"o":211.21,"t":"2026-10-13T16:20:00Z","v":12654,"vw":211.455535},{"c":211.345,"h":211.57,"l":211.25,"n":608,"o":211.44,"t":"2026-10-13T16:25:00Z","v":14719,"vw":211.387727},{"c":211.37,"h":211.51,"l":211.29,"n":553,"o":211.36,"t":"2026-10-13T16:30:00Z","v":14215,"vw":211.384823},{"c":209.58,"h":211.28,"l":209.18,"n":757,"o":211.28,"t":"2026-10-13T16:35:00Z","v":31081,"vw":210.021773},{"c":209.22,"h":209.7599,"l":209.22,"n":429,"o":209.52,"t":"2026-10-13T16:40:00Z","v":11213,"vw":209.550824},{"c":209.62,"h":209.76,"l":209.22,"n":346,"o":209.48,"t":"2026-10-13T16:45:00Z","v":7807,"vw":209.535704},{"c":209.435,"h":209.69,"l":209.05,"n":399,"o":209.49,"t":"2026-10-13T16:50:00Z","v":10986,"vw":209.397228},{"c":210.98,"h":210.99,"l":209.425,"n":1134,"o":209.425,"t":"2026-10-13T16:55:00Z","v":50435,"vw":210.09196},{"c":210.685,"h":210.985,"l":210.5244,"n":655,"o":210.985,"t":"2026-10-13T17:00:00Z","v":18475,"vw":210.794897},{"c":210.72,"h":210.72,"l":210.195,"n":365,"o":210.479,"t":"2026-10-13T17:05:00Z","v":7568,"vw":210.408427},{"c":210.135,"h":210.79,"l":210.135,"n":457,"o":210.79,"t":"2026-10-13T17:10:00Z","v":17198,"vw":210.4933},{"c":210.09,"h":210.12,"l":209.84,"n":389,"o":210.115,"t":"2026-10-13T17:15:00Z","v":8852,"vw":210.027724},{"c":210.93,"h":210.93,"l":210.03,"n":387,"o":210.11,"t":"2026-10-13T17:20:00Z","v":9501,"vw":210.408265},{"c":210.89,"h":210.95,"l":210.59,"n":416,"o":210.71,"t":"2026-10-13T17:25:00Z","v":11777,"vw":210.752407},{"c":211.02,"h":211.03,"l":210.69,"n":437,"o":210.835,"t":"2026-10-13T17:30:00Z","v":9686,"vw":210.890302},{"c":210.79,"h":211.2,"l":210.78,"n":564,"o":211.07,"t":"2026-10-13T17:35:00Z","v":16674,"vw":211.086013},{"c":211.16,"h":211.16,"l":210.705,"n":478,"o":210.73,"t":"2026-10-13T17:40:00Z","v":11865,"vw":210.853853},{"c":211.355,"h":211.555,"l":210.87,"n":628,"o":211.05,"t":"2026-10-13T17:45:00Z","v":20212,"vw":211.244593},{"c":211.63,"h":211.73,"l":211.3214,"n":708,"o":211.345,"t":"2026-10-13T17:50:00Z","v":16917,"vw":211.602787},{"c":211.92,"h":211.92,"l":211.565,"n":431,"o":211.565,"t":"2026-10-13T17:55:00Z","v":10539,"vw":211.789244},{"c":211.5875,"h":211.92,"l":211.46,"n":745,"o":211.91,"t":"2026-10-13T18:00:00Z","v":23687,"vw":211.798201},{"c":211.92,"h":212.14,"l":211.6,"n":479,"o":211.64,"t":"2026-10-13T18:05:00Z","v":26259,"vw":211.948566},{"c":211.64,"h":211.96,"l":211.45,"n":521,"o":211.87,"t":"2026-10-13T18:10:00Z","v":19831,"vw":211.637739},{"c":210.995,"h":211.8,"l":210.57,"n":597,"o":211.64,"t":"2026-10-13T18:15:00Z","v":21671,"vw":211.232032},{"c":211.02,"h":211.06,"l":210.7124,"n":401,"o":210.95,"t":"2026-10-13T18:20:00Z","v":9649,"vw":210.912723},{"c":210.78,"h":210.9,"l":210.59,"n":826,"o":210.9,"t":"2026-10-13T18:25:00Z","v":11895,"vw":210.757021},{"c":210.08,"h":210.7,"l":210.08,"n":482,"o":210.7,"t":"2026-10-13T18:30:00Z","v":12664,"vw":210.436553},{"c":210.24,"h":210.26,"l":209.95,"n":512,"o":210.18,"t":"2026-10-13T18:35:00Z","v":16445,"vw":210.115034},{"c":210.23,"h":210.29,"l":210.05,"n":243,"o":210.19,"t":"2026-10-13T18:40:00Z","v":4805,"vw":210.186333},{"c":210.33,"h":210.38,"l":210.09,"n":492,"o":210.27,"t":"2026-10-13T18:45:00Z","v":12649,"vw":210.22425},{"c":210.58,"h":210.66,"l":210.25,"n":478,"o":210.27,"t":"2026-10-13T18:50:00Z","v":11681,"vw":210.414046},{"c":210.63,"h":210.7,"l":210.42,"n":515,"o":210.53,"t":"2026-10-13T18:55:00Z","v":16386,"vw":210.521579},{"c":210.79,"h":211.025,"l":210.698,"n":765,"o":210.698,"t":"2026-10-13T19:00:00Z","v":21234,"vw":210.869522},{"c":210.55,"h":211.01,"l":210.52,"n":702,"o":210.8,"t":"2026-10-13T19:05:00Z","v":14169,"vw":210.778656},{"c":210.49,"h":210.588,"l":210.24,"n":657,"o":210.44,"t":"2026-10-13T19:10:00Z","v":13466,"vw":210.416068},{"c":209.64,"h":210.485,"l":209.4,"n":1005,"o":210.485,"t":"2026-10-13T19:15:00Z","v":21667,"vw":209.835497},{"c":209.16,"h":209.58,"l":209.16,"n":524,"o":209.42,"t":"2026-10-13T19:20:00Z","v":14899,"vw":209.346981},{"c":208.755,"h":209.27,"l":208.755,"n":759,"o":209.1901,"t":"2026-10-13T19:25:00Z","v":19259,"vw":209.008757},{"c":209.325,"h":209.37,"l":208.6,"n":852,"o":208.69,"t":"2026-10-13T19:30:00Z","v":24388,"vw":208.944116},{"c":209.53,"h":209.747,"l":209.22,"n":729,"o":209.35,"t":"2026-10-13T19:35:00Z","v":29566,"vw":209.405479},{"c":209.81,"h":209.97,"l":209.35,"n":1000,"o":209.515,"t":"2026-10-13T19:40:00Z","v":36925,"vw":209.651121},{"c":209.12,"h":209.93,"l":208.965,"n":1186,"o":209.81,"t":"2026-10-13T19:45:00Z","v":65457,"vw":209.349709},{"c":208.95,"h":209.33,"l":208.04,"n":1860,"o":209.22,"t":"2026-10-13T19:50:00Z","v":96154,"vw":208.880589},{"c":207.98,"h":208.97,"l":207.71,"n":6395,"o":208.97,"t":"2026-10-13T19:55:00Z","v":230049,"vw":208.045824},{"c":208.04,"h":208.04,"l":208.04,"n":72,"o":208.04,"t":"2026-10-13T20:00:00Z","v":239601,"vw":208.04},{"c":207.36,"h":207.4,"l":207.36,"n":80,"o":207.4,"t":"2026-10-13T20:30:00Z","v":2402,"vw":207.36362},{"c":208.04,"h":208.04,"l":208.04,"n":2,"o":208.04,"t":"2026-10-13T20:35:00Z","v":6077,"vw":208.04},{"c":208,"h":208,"l":208,"n":1,"o":208,"t":"2026-10-13T20:50:00Z","v":100,"vw":208},{"c":207.24,"h":207.24,"l":207.24,"n":2,"o":207.24,"t":"2026-10-13T21:05:00Z","v":6300,"vw":207.24},{"c":207.13,"h":207.13,"l":207.13,"n":20,"o":207.13,"t":"2026-10-13T21:20:00Z","v":476,"vw":207.13},{"c":206.8,"h":206.8,"l":206.8,"n":1,"o":206.8,"t":"2026-10-13T22:05:00Z","v":100,"vw":206.8},{"c":206,"h":206,"l":206,"n":1,"o":206,"t":"2026-10-13T22:10:00Z","v":100,"vw":206},{"c":206.755,"h":206.755,"l":206.52,"n":6,"o":206.755,"t":"2026-10-13T22:20:00Z","v":556,"vw":206.708558},{"c":206.94,"h":206.94,"l":206.608,"n":4,"o":206.608,"t":"2026-10-13T22:25:00Z","v":210,"vw":206.774},{"c":207,"h":207.04,"l":207,"n":10,"o":207.04,"t":"2026-10-13T22:55:00Z","v":1075,"vw":207.02},{"c":206.35,"h":206.35,"l":206.35,"n":17,"o":206.35,"t":"2026-10-13T23:15:00Z","v":681,"vw":206.35},{"c":205.5,"h":205.56,"l":205.5,"n":15,"o":205.5,"t":"2026-10-13T23:20:00Z","v":11861,"vw":205.502047},{"c":205.9,"h":206.52,"l":205.74,"n":11,"o":205.74,"t":"2026-10-13T23:35:00Z","v":625,"vw":206.11745},{"c":206.09,"h":206.09,"l":206.09,"n":1,"o":206.09,"t":"2026-10-13T23:45:00Z","v":100,"vw":206.09},{"c":206.12,"h":206.12,"l":206.12,"n":1,"o":206.12,"t":"2026-10-13T23:50:00Z","v":100,"vw":206.12},{"c":205.9,"h":206.09,"l":205.9,"n":5,"o":206.09,"t":"2026-10-13T23:55:00Z","v":273,"vw":205.995},{"c":207.35,"h":207.91,"l":207.13,"n":41,"o":207.13,"t":"2026-10-14T08:00:00Z","v":992,"vw":207.438536},{"c":207.01,"h":207.01,"l":207.01,"n":12,"o":207.01,"t":"2026-10-14T11:40:00Z","v":224,"vw":207.01},{"c":206.5,"h":206.5,"l":206.5,"n":1,"o":206.5,"t":"2026-10-14T12:05:00Z","v":100,"vw":206.5},{"c":207.25,"h":207.53,"l":207.25,"n":26,"o":207.5,"t":"2026-10-14T12:10:00Z","v":1494,"vw":207.458244},{"c":206.1,"h":206.1,"l":206.1,"n":20,"o":206.1,"t":"2026-10-14T12:40:00Z","v":266,"vw":206.1},{"c":205,"h":205,"l":205,"n":7,"o":205,"t":"2026-10-14T12:45:00Z","v":384,"vw":205},{"c":206.5,"h":206.5,"l":204.99,"n":17,"o":205.5,"t":"2026-10-14T12:50:00Z","v":1180,"vw":206.235016},{"c":206.5,"h":206.5,"l":206.5,"n":10,"o":206.5,"t":"2026-10-14T13:10:00Z","v":368,"vw":206.5},{"c":205.25,"h":205.25,"l":205.25,"n":9,"o":205.25,"t":"2026-10-14T13:20:00Z","v":233,"vw":205.25},{"c":209.2901,"h":210.8,"l":205.8605,"n":901,"o":206.66,"t":"2026-10-14T13:30:00Z","v":59680,"vw":207.390641},{"c":209.675,"h":210.65,"l":209.29,"n":530,"o":210.65,"t":"2026-10-14T13:35:00Z","v":25598,"vw":209.854967},{"c":210.43,"h":210.61,"l":209.26,"n":395,"o":210.16,"t":"2026-10-14T13:40:00Z","v":18281,"vw":209.916244},{"c":209.9275,"h":210.84,"l":209.315,"n":434,"o":210.8268,"t":"2026-10-14T13:45:00Z","v":19477,"vw":210.229207},{"c":209.92,"h":210.49,"l":209.51,"n":336,"o":209.77,"t":"2026-10-14T13:50:00Z","v":17405,"vw":209.975416},{"c":209.08,"h":210.29,"l":208.52,"n":587,"o":209.93,"t":"2026-10-14T13:55:00Z","v":90202,"vw":209.977805},{"c":209.03,"h":210.26,"l":208.67,"n":496,"o":209.1975,"t":"2026-10-14T14:00:00Z","v":22956,"vw":209.309124},{"c":207.79,"h":209.02,"l":207.7,"n":457,"o":209.02,"t":"2026-10-14T14:05:00Z","v":34272,"vw":208.14882},{"c":209.15,"h":209.21,"l":207.71,"n":555,"o":207.88,"t":"2026-10-14T14:10:00Z","v":26103,"vw":208.246426},{"c":208.44,"h":209.27,"l":208.17,"n":462,"o":209.27,"t":"2026-10-14T14:15:00Z","v":29464,"vw":208.575023},{"c":208.8675,"h":209.025,"l":208.275,"n":382,"o":208.44,"t":"2026-10-14T14:20:00Z","v":21847,"vw":208.720098},{"c":208.28,"h":209.2099,"l":208.28,"n":373,"o":208.835,"t":"2026-10-14T14:25:00Z","v":31909,"vw":208.919807},{"c":207.7,"h":208.42,"l":207.7,"n":453,"o":208.21,"t":"2026-10-14T14:30:00Z","v":44641,"vw":208.209218},{"c":207.355,"h":207.8151,"l":206.81,"n":428,"o":207.8151,"t":"2026-10-14T14:35:00Z","v":22698,"vw":207.239908},{"c":207.1625,"h":207.78,"l":206.83,"n":501,"o":207.345,"t":"2026-10-14T14:40:00Z","v":23270,"vw":207.346991},{"c":207.25,"h":207.89,"l":207.25,"n":430,"o":207.35,"t":"2026-10-14T14:45:00Z","v":20500,"vw":207.509027},{"c":206.595,"h":207.25,"l":206.33,"n":401,"o":207.25,"t":"2026-10-14T14:50:00Z","v":26410,"vw":206.955428},{"c":207.2,"h":207.2,"l":206.58,"n":359,"o":206.59,"t":"2026-10-14T14:55:00Z","v":15140,"vw":206.881751},{"c":206.77,"h":207.31,"l":206.68,"n":319,"o":207.28,"t":"2026-10-14T15:00:00Z","v":27982,"vw":206.935657},{"c":206.63,"h":207.11,"l":206.33,"n":534,"o":206.58,"t":"2026-10-14T15:05:00Z","v":22064,"vw":206.708642},{"c":205.68,"h":206.76,"l":205.68,"n":681,"o":206.61,"t":"2026-10-14T15:10:00Z","v":60758,"vw":206.438283},{"c":206.63,"h":206.83,"l":205.88,"n":412,"o":205.88,"t":"2026-10-14T15:15:00Z","v":17163,"vw":206.259913},{"c":206.25,"h":206.79,"l":206.2,"n":369,"o":206.6,"t":"2026-10-14T15:20:00Z","v":16053,"vw":206.583133},{"c":206.125,"h":206.58,"l":205.96,"n":415,"o":206.19,"t":"2026-10-14T15:25:00Z","v":12458,"vw":206.311594},{"c":206.56,"h":206.89,"l":205.94,"n":666,"o":206.18,"t":"2026-10-14T15:30:00Z","v":31882,"vw":206.431943},{"c":205.89,"h":206.45,"l":205.5001,"n":376,"o":206.39,"t":"2026-10-14T15:35:00Z","v":17143,"vw":206.10111},{"c":205.555,"h":206.21,"l":205.33,"n":573,"o":205.9,"t":"2026-10-14T15:40:00Z","v":31674,"vw":205.900214},{"c":206.175,"h":206.41,"l":205.55,"n":369,"o":205.55,"t":"2026-10-14T15:45:00Z","v":15933,"vw":206.007849},{"c":205.9,"h":206.1,"l":205.75,"n":240,"o":205.97,"t":"2026-10-14T15:50:00Z","v":13666,"vw":205.906319},{"c":205.8075,"h":205.975,"l":205.39,"n":363,"o":205.75,"t":"2026-10-14T15:55:00Z","v":12334,"vw":205.751658},{"c":206.15,"h":206.71,"l":205.79,"n":572,"o":205.79,"t":"2026-10-14T16:00:00Z","v":15251,"vw":206.283742},{"c":206.4225,"h":206.54,"l":206.33,"n":255,"o":206.33,"t":"2026-10-14T16:05:00Z","v":5584,"vw":206.41783},{"c":205.805,"h":206.39,"l":205.805,"n":348,"o":206.38,"t":"2026-10-14T16:10:00Z","v":9067,"vw":206.167459},{"c":206.005,"h":206.005,"l":205.56,"n":374,"o":205.86,"t":"2026-10-14T16:15:00Z","v":14620,"vw":205.730748},{"c":205.81,"h":206.025,"l":205.81,"n":326,"o":206.025,"t":"2026-10-14T16:20:00Z","v":7254,"vw":205.926131},{"c":205.855,"h":206.1,"l":205.7875,"n":387,"o":205.83,"t":"2026-10-14T16:25:00Z","v":20444,"vw":205.909937},{"c":205.69,"h":205.97,"l":205.31,"n":516,"o":205.875,"t":"2026-10-14T16:30:00Z","v":24945,"vw":205.506156},{"c":205.44,"h":205.83,"l":205.4,"n":446,"o":205.565,"t":"2026-10-14T16:35:00Z","v":14153,"vw":205.530129},{"c":205.538,"h":205.905,"l":205.4936,"n":387,"o":205.5,"t":"2026-10-14T16:40:00Z","v":16456,"vw":205.720321},{"c":205.895,"h":206.02,"l":205.49,"n":457,"o":205.6,"t":"2026-10-14T16:45:00Z","v":16846,"vw":205.732669},{"c":205.63,"h":206.17,"l":205.63,"n":491,"o":205.76,"t":"2026-10-14T16:50:00Z","v":19273,"vw":205.923459},{"c":204.485,"h":205.55,"l":204,"n":561,"o":205.55,"t":"2026-10-14T16:55:00Z","v":26934,"vw":204.534059},{"c":204.95,"h":205.08,"l":204.6,"n":355,"o":204.77,"t":"2026-10-14T17:00:00Z","v":10284,"vw":204.850356},{"c":204.24,"h":204.84,"l":203.85,"n":427,"o":204.84,"t":"2026-10-14T17:05:00Z","v":14860,"vw":204.377032},{"c":204.07,"h":204.14,"l":203.83,"n":346,"o":204.1,"t":"2026-10-14T17:10:00Z","v":12615,"vw":203.946734},{"c":203.8659,"h":204.17,"l":203.65,"n":557,"o":204.045,"t":"2026-10-14T17:15:00Z","v":21833,"vw":203.979094},{"c":203.92,"h":203.92,"l":203.3851,"n":527,"o":203.73,"t":"2026-10-14T17:20:00Z","v":19394,"vw":203.716891},{"c":204.33,"h":205.16,"l":203.98,"n":608,"o":203.99,"t":"2026-10-14T17:25:00Z","v":24632,"vw":204.847719},{"c":204.525,"h":204.53,"l":204.07,"n":471,"o":204.33,"t":"2026-10-14T17:30:00Z","v":15129,"vw":204.341361},{"c":204.115,"h":204.62,"l":203.985,"n":324,"o":204.62,"t":"2026-10-14T17:35:00Z","v":8443,"vw":204.219024},{"c":203.99,"h":204.38,"l":203.91,"n":360,"o":204.225,"t":"2026-10-14T17:40:00Z","v":6799,"vw":204.095263},{"c":204.2,"h":204.28,"l":203.99,"n":389,"o":203.99,"t":"2026-10-14T17:45:00Z","v":10585,"vw":204.144908},{"c":204.395,"h":204.47,"l":203.88,"n":363,"o":204.16,"t":"2026-10-14T17:50:00Z","v":11649,"vw":204.207971},{"c":204.6,"h":204.8899,"l":204.19,"n":415,"o":204.4595,"t":"2026-10-14T17:55:00Z","v":13196,"vw":204.465482},{"c":204.595,"h":204.95,"l":204.36,"n":593,"o":204.695,"t":"2026-10-14T18:00:00Z","v":19617,"vw":204.693359},{"c":204.32,"h":204.7446,"l":204.32,"n":353,"o":204.545,"t":"2026-10-14T18:05:00Z","v":13193,"vw":204.622069},{"c":205,"h":205.14,"l":204.25,"n":414,"o":204.25,"t":"2026-10-14T18:10:00Z","v":9556,"vw":204.835535},{"c":204.93,"h":205.235,"l":204.84,"n":637,"o":205.12,"t":"2026-10-14T18:15:00Z","v":32312,"vw":205.051342},{"c":204.2,"h":204.95,"l":204.17,"n":361,"o":204.71,"t":"2026-10-14T18:20:00Z","v":25134,"vw":204.380447},{"c":204.48,"h":204.48,"l":204.215,"n":249,"o":204.23,"t":"2026-10-14T18:25:00Z","v":4634,"vw":204.319496},{"c":204.29,"h":204.61,"l":204.26,"n":302,"o":204.47,"t":"2026-10-14T18:30:00Z","v":9182,"vw":204.362784},{"c":204.72,"h":204.72,"l":204.12,"n":447,"o":204.12,"t":"2026-10-14T18:35:00Z","v":11119,"vw":204.51329},{"c":204.7,"h":204.95,"l":204.4875,"n":507,"o":204.75,"t":"2026-10-14T18:40:00Z","v":12177,"vw":204.666032},{"c":205.135,"h":205.26,"l":204.48,"n":280,"o":204.805,"t":"2026-10-14T18:45:00Z","v":8535,"vw":204.846655},{"c":204,"h":205.38,"l":204,"n":563,"o":205.36,"t":"2026-10-14T18:50:00Z","v":19175,"vw":204.89559},{"c":203.925,"h":204.49,"l":203.77,"n":549,"o":204.49,"t":"2026-10-14T18:55:00Z","v":17523,"vw":204.06613},{"c":203.83,"h":203.925,"l":203.5,"n":528,"o":203.925,"t":"2026-10-14T19:00:00Z","v":15778,"vw":203.717956},{"c":203.91,"h":203.91,"l":203.1,"n":633,"o":203.785,"t":"2026-10-14T19:05:00Z","v":24170,"vw":203.543366},{"c":203.575,"h":203.835,"l":203.1,"n":488,"o":203.835,"t":"2026-10-14T19:10:00Z","v":18395,"vw":203.506999},{"c":204,"h":204,"l":203.45,"n":537,"o":203.4778,"t":"2026-10-14T19:15:00Z","v":14289,"vw":203.702492},{"c":204.25,"h":204.39,"l":203.962,"n":496,"o":204,"t":"2026-10-14T19:20:00Z","v":18659,"vw":204.17743},{"c":204.07,"h":204.31,"l":204,"n":550,"o":204.25,"t":"2026-10-14T19:25:00Z","v":15780,"vw":204.128127},{"c":204.7025,"h":204.82,"l":203.95,"n":692,"o":204.065,"t":"2026-10-14T19:30:00Z","v":21308,"vw":204.209383},{"c":204.862,"h":204.98,"l":204.51,"n":648,"o":204.715,"t":"2026-10-14T19:35:00Z","v":22199,"vw":204.724188},{"c":205.09,"h":205.24,"l":204.75,"n":902,"o":204.83,"t":"2026-10-14T19:40:00Z","v":32482,"vw":204.943082},{"c":205.335,"h":205.36,"l":204.87,"n":803,"o":205.09,"t":"2026-10-14T19:45:00Z","v":27542,"vw":205.130934},{"c":205.18,"h":205.66,"l":204.9,"n":1700,"o":205.2,"t":"2026-10-14T19:50:00Z","v":61897,"vw":205.302978},{"c":204.63,"h":205.08,"l":204.385,"n":3183,"o":205.06,"t":"2026-10-14T19:55:00Z","v":101339,"vw":204.735066},{"c":204.69,"h":204.69,"l":204.66,"n":66,"o":204.66,"t":"2026-10-14T20:00:00Z","v":305965,"vw":204.660034},{"c":204.66,"h":204.66,"l":203.51,"n":2,"o":203.51,"t":"2026-10-14T20:45:00Z","v":10609,"vw":204.593443},{"c":203.27,"h":203.27,"l":203.27,"n":1,"o":203.27,"t":"2026-10-14T20:50:00Z","v":100,"vw":203.27},{"c":203,"h":203,"l":203,"n":5,"o":203,"t":"2026-10-14T21:45:00Z","v":327,"vw":203},{"c":202.1,"h":202.1,"l":202.1,"n":4,"o":202.1,"t":"2026-10-14T21:55:00Z","v":348,"vw":202.1},{"c":202.11,"h":202.11,"l":202.11,"n":1,"o":202.11,"t":"2026-10-14T22:00:00Z","v":100,"vw":202.11},{"c":201.99,"h":202.01,"l":201.99,"n":20,"o":202.01,"t":"2026-10-14T22:25:00Z","v":711,"vw":202},{"c":202,"h":202,"l":201.95,"n":4,"o":201.95,"t":"2026-10-14T22:30:00Z","v":492,"vw":201.98374},{"c":202,"h":202,"l":201.99,"n":7,"o":201.99,"t":"2026-10-14T22:35:00Z","v":685,"vw":201.994242},{"c":201.5,"h":201.5,"l":201.5,"n":1,"o":201.5,"t":"2026-10-14T23:00:00Z","v":240,"vw":201.5},{"c":201,"h":201,"l":201,"n":2,"o":201,"t":"2026-10-14T23:15:00Z","v":103,"vw":201},{"c":202.13,"h":202.13,"l":202.13,"n":3,"o":202.13,"t":"2026-10-14T23:25:00Z","v":200,"vw":202.13},{"c":201,"h":202,"l":200,"n":161,"o":202,"t":"2026-10-14T23:30:00Z","v":4497,"vw":201.29341},{"c":202,"h":202,"l":201.99,"n":21,"o":202,"t":"2026-10-14T23:35:00Z","v":1724,"vw":201.999183},{"c":204.18,"h":205,"l":201.18,"n":204,"o":205,"t":"2026-10-15T08:00:00Z","v":4991,"vw":203.137863},{"c":204.5003,"h":205,"l":204.5003,"n":5,"o":205,"t":"2026-10-15T08:05:00Z","v":243,"vw":204.75015},{"c":204,"h":204,"l":204,"n":4,"o":204,"t":"2026-10-15T08:50:00Z","v":163,"vw":204},{"c":203.5,"h":203.5,"l":203.5,"n":2,"o":203.5,"t":"2026-10-15T09:35:00Z","v":150,"vw":203.5},{"c":203.5,"h":203.5,"l":203.5,"n":1,"o":203.5,"t":"2026-10-15T09:50:00Z","v":100,"vw":203.5},{"c":203.5,"h":203.5,"l":203.5,"n":26,"o":203.5,"t":"2026-10-15T11:50:00Z","v":1205,"vw":203.5},{"c":203,"h":203,"l":203,"n":4,"o":203,"t":"2026-10-15T11:55:00Z","v":385,"vw":203},{"c":202.5,"h":202.5,"l":202.5,"n":6,"o":202.5,"t":"2026-10-15T12:00:00Z","v":324,"vw":202.5},{"c":202.26,"h":202.3,"l":201.2,"n":32,"o":201.5,"t":"2026-10-15T12:30:00Z","v":3566,"vw":201.976621},{"c":201.05,"h":202.3,"l":200.1769,"n":41,"o":201.44,"t":"2026-10-15T12:35:00Z","v":7778,"vw":201.384782},{"c":201.35,"h":201.48,"l":201,"n":22,"o":201.15,"t":"2026-10-15T12:40:00Z","v":1704,"vw":201.312046},{"c":201.4,"h":201.4,"l":201.4,"n":31,"o":201.4,"t":"2026-10-15T13:05:00Z","v":5160,"vw":201.4},{"c":203,"h":203,"l":202,"n":26,"o":202,"t":"2026-10-15T13:15:00Z","v":607,"vw":202.666667},{"c":203,"h":203,"l":203,"n":29,"o":203,"t":"2026-10-15T13:20:00Z","v":248,"vw":203},{"c":201.84,"h":201.84,"l":201.4,"n":29,"o":201.51,"t":"2026-10-15T13:25:00Z","v":3448,"vw":201.792534},{"c":203.965,"h":205.69,"l":201.81,"n":931,"o":202.66,"t":"2026-10-15T13:30:00Z","v":61666,"vw":202.942068},{"c":206.53,"h":207.07,"l":203.19,"n":624,"o":204.005,"t":"2026-10-15T13:35:00Z","v":36129,"vw":205.235193},{"c":202.6632,"h":206.9085,"l":202.55,"n":594,"o":206.2,"t":"2026-10-15T13:40:00Z","v":27586,"vw":204.630902},{"c":204.14,"h":204.8,"l":202.15,"n":661,"o":202.92,"t":"2026-10-15T13:45:00Z","v":40321,"vw":202.93623},{"c":202.47,"h":204.16,"l":201.55,"n":573,"o":204.15,"t":"2026-10-15T13:50:00Z","v":36282,"vw":203.122311},{"c":205.155,"h":205.155,"l":202.68,"n":509,"o":202.68,"t":"2026-10-15T13:55:00Z","v":32247,"vw":203.560997},{"c":207.35,"h":207.74,"l":204.935,"n":818,"o":205.1375,"t":"2026-10-15T14:00:00Z","v":55897,"vw":206.271246},{"c":207.695,"h":208,"l":206.27,"n":1063,"o":207.4684,"t":"2026-10-15T14:05:00Z","v":96265,"vw":207.185681},{"c":208.01,"h":209.11,"l":207.31,"n":1621,"o":207.695,"t":"2026-10-15T14:10:00Z","v":96357,"vw":208.28281},{"c":206.58,"h":208.59,"l":205.62,"n":903,"o":208.22,"t":"2026-10-15T14:15:00Z","v":56858,"vw":207.231267},{"c":206.53,"h":206.86,"l":205.88,"n":478,"o":206.36,"t":"2026-10-15T14:20:00Z","v":22151,"vw":206.438018},{"c":207.06,"h":207.86,"l":206.44,"n":820,"o":206.505,"t":"2026-10-15T14:25:00Z","v":88378,"vw":206.956856},{"c":206.56,"h":206.81,"l":206.26,"n":475,"o":206.65,"t":"2026-10-15T14:30:00Z","v":20738,"vw":206.503655},{"c":205.94,"h":206.5,"l":205.01,"n":815,"o":206.415,"t":"2026-10-15T14:35:00Z","v":43643,"vw":205.730812},{"c":206.7925,"h":207.105,"l":206.03,"n":483,"o":206.11,"t":"2026-10-15T14:40:00Z","v":39927,"vw":206.502758},{"c":207,"h":207.44,"l":206.42,"n":575,"o":206.745,"t":"2026-10-15T14:45:00Z","v":36772,"vw":206.846355},{"c":207.48,"h":207.85,"l":206.09,"n":537,"o":206.62,"t":"2026-10-15T14:50:00Z","v":37324,"vw":207.07822},{"c":208.53,"h":208.65,"l":207.3,"n":406,"o":207.74,"t":"2026-10-15T14:55:00Z","v":16145,"vw":208.130441},{"c":209.27,"h":209.56,"l":208.12,"n":546,"o":208.52,"t":"2026-10-15T15:00:00Z","v":24601,"vw":208.952908},{"c":209.86,"h":210.36,"l":209.22,"n":878,"o":209.27,"t":"2026-10-15T15:05:00Z","v":57364,"vw":209.713778},{"c":210.84,"h":211.2475,"l":209.75,"n":698,"o":209.93,"t":"2026-10-15T15:10:00Z","v":31742,"vw":210.715941},{"c":211.19,"h":211.4542,"l":210.07,"n":1572,"o":210.86,"t":"2026-10-15T15:15:00Z","v":73599,"vw":210.806335},{"c":211.28,"h":211.7,"l":210.71,"n":665,"o":210.97,"t":"2026-10-15T15:20:00Z","v":27109,"vw":211.172366},{"c":211.52,"h":212,"l":210.85,"n":618,"o":211.04,"t":"2026-10-15T15:25:00Z","v":26324,"vw":211.647237},{"c":212,"h":212.01,"l":211.13,"n":580,"o":211.59,"t":"2026-10-15T15:30:00Z","v":26765,"vw":211.545692},{"c":210.99,"h":212.235,"l":210.46,"n":953,"o":211.995,"t":"2026-10-15T15:35:00Z","v":74322,"vw":211.427267},{"c":210.39,"h":211.23,"l":210.15,"n":638,"o":210.96,"t":"2026-10-15T15:40:00Z","v":25726,"vw":210.61204},{"c":210.3,"h":210.52,"l":209.91,"n":527,"o":210.31,"t":"2026-10-15T15:45:00Z","v":25884,"vw":210.19125},{"c":210.15,"h":210.63,"l":209.67,"n":837,"o":210.2,"t":"2026-10-15T15:50:00Z","v":53803,"vw":210.278192},{"c":210.28,"h":210.3,"l":209.79,"n":430,"o":210.205,"t":"2026-10-15T15:55:00Z","v":14740,"vw":210.086396},{"c":210.5,"h":210.75,"l":210.15,"n":454,"o":210.15,"t":"2026-10-15T16:00:00Z","v":20240,"vw":210.442914},{"c":210.1405,"h":210.86,"l":209.93,"n":651,"o":210.59,"t":"2026-10-15T16:05:00Z","v":29886,"vw":210.366985},{"c":210.14,"h":210.47,"l":209.81,"n":416,"o":210.09,"t":"2026-10-15T16:10:00Z","v":16162,"vw":210.038407},{"c":209.78,"h":210.14,"l":209.61,"n":409,"o":210.13,"t":"2026-10-15T16:15:00Z","v":15880,"vw":209.851394},{"c":209.72,"h":209.83,"l":209.26,"n":517,"o":209.75,"t":"2026-10-15T16:20:00Z","v":25519,"vw":209.626313},{"c":210.68,"h":210.68,"l":209.63,"n":334,"o":209.76,"t":"2026-10-15T16:25:00Z","v":13518,"vw":209.873867},{"c":210.67,"h":211.495,"l":210,"n":705,"o":210.68,"t":"2026-10-15T16:30:00Z","v":46161,"vw":210.659345},{"c":212.18,"h":212.3293,"l":210.64,"n":589,"o":210.64,"t":"2026-10-15T16:35:00Z","v":30805,"vw":211.251082},{"c":212.745,"h":212.845,"l":211.92,"n":912,"o":212.18,"t":"2026-10-15T16:40:00Z","v":60850,"vw":212.295287},{"c":212.5075,"h":212.87,"l":212.37,"n":711,"o":212.61,"t":"2026-10-15T16:45:00Z","v":35199,"vw":212.64794},{"c":212.345,"h":212.66,"l":212.16,"n":768,"o":212.42,"t":"2026-10-15T16:50:00Z","v":35203,"vw":212.470435},{"c":213.4,"h":213.55,"l":212.34,"n":790,"o":212.34,"t":"2026-10-15T16:55:00Z","v":36110,"vw":212.867207},{"c":213.375,"h":213.76,"l":213.21,"n":468,"o":213.455,"t":"2026-10-15T17:00:00Z","v":19171,"vw":213.375123},{"c":213.05,"h":213.31,"l":212.86,"n":493,"o":213.31,"t":"2026-10-15T17:05:00Z","v":23514,"vw":213.095205},{"c":213.17,"h":213.3,"l":212.9,"n":549,"o":213.05,"t":"2026-10-15T17:10:00Z","v":22105,"vw":213.130443},{"c":212.61,"h":213.285,"l":212.5401,"n":510,"o":213.24,"t":"2026-10-15T17:15:00Z","v":24640,"vw":212.865736},{"c":212.525,"h":212.89,"l":212.4,"n":426,"o":212.665,"t":"2026-10-15T17:20:00Z","v":18670,"vw":212.589479},{"c":213.02,"h":213.02,"l":211.97,"n":1372,"o":212.525,"t":"2026-10-15T17:25:00Z","v":140317,"vw":212.171061},{"c":213,"h":213.295,"l":212.71,"n":457,"o":213.08,"t":"2026-10-15T17:30:00Z","v":16102,"vw":213.013136},{"c":213.38,"h":213.44,"l":212.75,"n":445,"o":212.85,"t":"2026-10-15T17:35:00Z","v":15883,"vw":213.008614},{"c":212.27,"h":213.47,"l":212.08,"n":686,"o":213.395,"t":"2026-10-15T17:40:00Z","v":35819,"vw":212.702024},{"c":212.76,"h":213.47,"l":211.95,"n":788,"o":212.09,"t":"2026-10-15T17:45:00Z","v":34846,"vw":212.578603},{"c":213.6925,"h":213.84,"l":212.73,"n":613,"o":212.97,"t":"2026-10-15T17:50:00Z","v":27538,"vw":213.128742},{"c":214.21,"h":214.39,"l":213.48,"n":614,"o":213.829,"t":"2026-10-15T17:55:00Z","v":28185,"vw":214.012311},{"c":214.285,"h":214.55,"l":214.01,"n":806,"o":214.35,"t":"2026-10-15T18:00:00Z","v":34170,"vw":214.262456},{"c":213.99,"h":214.23,"l":213.59,"n":635,"o":214.13,"t":"2026-10-15T18:05:00Z","v":30425,"vw":213.982155},{"c":214.21,"h":214.27,"l":213.52,"n":619,"o":214.01,"t":"2026-10-15T18:10:00Z","v":31331,"vw":213.931896},{"c":213.84,"h":214.23,"l":213.55,"n":549,"o":214.087439,"t":"2026-10-15T18:15:00Z","v":22666,"vw":213.821366},{"c":213.39,"h":213.725,"l":213.17,"n":579,"o":213.725,"t":"2026-10-15T18:20:00Z","v":23874,"vw":213.403255},{"c":213.59,"h":213.675,"l":213.2168,"n":597,"o":213.2168,"t":"2026-10-15T18:25:00Z","v":32447,"vw":213.421424},{"c":213.825,"h":213.87,"l":213.135,"n":524,"o":213.6,"t":"2026-10-15T18:30:00Z","v":20907,"vw":213.505453},{"c":213.845,"h":214.03,"l":213.56,"n":745,"o":213.815,"t":"2026-10-15T18:35:00Z","v":42985,"vw":213.802988},{"c":213.92,"h":213.92,"l":213.4675,"n":568,"o":213.845,"t":"2026-10-15T18:40:00Z","v":24128,"vw":213.65598},{"c":213.91,"h":214,"l":213.56,"n":652,"o":213.885,"t":"2026-10-15T18:45:00Z","v":34000,"vw":213.847226},{"c":214.03,"h":214.08,"l":213.7301,"n":606,"o":213.91,"t":"2026-10-15T18:50:00Z","v":27818,"vw":213.910219},{"c":214.53,"h":214.53,"l":213.99,"n":590,"o":214.13,"t":"2026-10-15T18:55:00Z","v":25559,"vw":214.291261},{"c":214.655,"h":214.79,"l":214.48,"n":628,"o":214.61,"t":"2026-10-15T19:00:00Z","v":28897,"vw":214.663302},{"c":215.32,"h":215.32,"l":214.625,"n":897,"o":214.625,"t":"2026-10-15T19:05:00Z","v":36468,"vw":214.917309},{"c":214.24,"h":215.38,"l":214.135,"n":993,"o":215.29,"t":"2026-10-15T19:10:00Z","v":45151,"vw":214.868739},{"c":215.075,"h":215.075,"l":214.035,"n":779,"o":214.255,"t":"2026-10-15T19:15:00Z","v":33942,"vw":214.45003},{"c":215.46,"h":215.5,"l":214.93,"n":795,"o":215.075,"t":"2026-10-15T19:20:00Z","v":31620,"vw":215.249023},{"c":214.86,"h":215.5,"l":214.25,"n":1281,"o":215.46,"t":"2026-10-15T19:25:00Z","v":66302,"vw":215.210798},{"c":215.63,"h":215.7,"l":214.66,"n":967,"o":214.75,"t":"2026-10-15T19:30:00Z","v":44625,"vw":215.300947},{"c":214.98,"h":215.905,"l":214.89,"n":1170,"o":215.665,"t":"2026-10-15T19:35:00Z","v":48421,"vw":215.513561},{"c":215.245,"h":215.505,"l":214.58,"n":1325,"o":214.81,"t":"2026-10-15T19:40:00Z","v":48579,"vw":214.986593},{"c":215.715,"h":215.8,"l":214.97,"n":1289,"o":215.27,"t":"2026-10-15T19:45:00Z","v":61580,"vw":215.31151},{"c":215.89,"h":216.18,"l":215.38,"n":2357,"o":215.59,"t":"2026-10-15T19:50:00Z","v":115567,"vw":215.830053},{"c":216.97,"h":217.25,"l":215.89,"n":5077,"o":216,"t":"2026-10-15T19:55:00Z","v":267482,"vw":216.777958},{"c":216.77,"h":217.12,"l":216.6,"n":108,"o":217.12,"t":"2026-10-15T20:00:00Z","v":368046,"vw":217.113772},{"c":217.12,"h":217.12,"l":217.12,"n":1,"o":217.12,"t":"2026-10-15T20:40:00Z","v":9120,"vw":217.12},{"c":216.41,"h":216.41,"l":216.41,"n":1,"o":216.41,"t":"2026-10-15T20:50:00Z","v":184,"vw":216.41},{"c":217.12,"h":217.12,"l":216.75,"n":38,"o":216.75,"t":"2026-10-15T20:55:00Z","v":3011,"vw":216.978544},{"c":216.8,"h":216.8,"l":216.8,"n":3,"o":216.8,"t":"2026-10-15T21:10:00Z","v":500,"vw":216.8},{"c":216.66,"h":216.66,"l":216.66,"n":6,"o":216.66,"t":"2026-10-15T21:20:00Z","v":427,"vw":216.66},{"c":216.8,"h":216.8,"l":216.8,"n":2,"o":216.8,"t":"2026-10-15T21:55:00Z","v":232,"vw":216.8},{"c":217,"h":217,"l":217,"n":1,"o":217,"t":"2026-10-15T22:15:00Z","v":500,"vw":217},{"c":216.95,"h":216.95,"l":216.95,"n":7,"o":216.95,"t":"2026-10-15T23:15:00Z","v":272,"vw":216.95},{"c":217,"h":217,"l":217,"n":1,"o":217,"t":"2026-10-15T23:40:00Z","v":500,"vw":217},{"c":217.56,"h":220.207,"l":217.02,"n":200,"o":219.44,"t":"2026-10-16T08:00:00Z","v":4680,"vw":218.490911},{"c":218,"h":218.95,"l":218,"n":27,"o":218.95,"t":"2026-10-16T08:05:00Z","v":717,"vw":218.162116},{"c":218,"h":218,"l":217.3,"n":22,"o":217.31,"t":"2026-10-16T08:10:00Z","v":955,"vw":217.675043},{"c":219.34,"h":219.34,"l":219.34,"n":15,"o":219.34,"t":"2026-10-16T09:15:00Z","v":2079,"vw":219.34},{"c":219.45,"h":219.45,"l":219.45,"n":1,"o":219.45,"t":"2026-10-16T09:20:00Z","v":1000,"vw":219.45},{"c":219.497,"h":219.497,"l":217.72,"n":40,"o":217.72,"t":"2026-10-16T11:00:00Z","v":831,"vw":218.232791},{"c":219.9,"h":219.9,"l":219.9,"n":9,"o":219.9,"t":"2026-10-16T11:05:00Z","v":335,"vw":219.9},{"c":219,"h":219.45,"l":219,"n":15,"o":219.45,"t":"2026-10-16T11:15:00Z","v":1527,"vw":219.403071},{"c":219.3,"h":219.3,"l":219.3,"n":1,"o":219.3,"t":"2026-10-16T11:40:00Z","v":137,"vw":219.3},{"c":219,"h":219,"l":219,"n":3,"o":219,"t":"2026-10-16T12:35:00Z","v":152,"vw":219},{"c":219.45,"h":219.45,"l":219.45,"n":5,"o":219.45,"t":"2026-10-16T12:50:00Z","v":258,"vw":219.45},{"c":219.85,"h":219.85,"l":219.85,"n":16,"o":219.85,"t":"2026-10-16T13:05:00Z","v":568,"vw":219.85},{"c":221.19,"h":223.6969,"l":218.56,"n":1923,"o":218.95,"t":"2026-10-16T13:30:00Z","v":114303,"vw":220.384689},{"c":215.53,"h":221.87,"l":215.51,"n":1288,"o":221.19,"t":"2026-10-16T13:35:00Z","v":76449,"vw":217.506728},{"c":214.81,"h":216.42,"l":213.9129,"n":949,"o":215.83,"t":"2026-10-16T13:40:00Z","v":41671,"vw":214.943947},{"c":212.395,"h":214.815,"l":212.08,"n":821,"o":214.51,"t":"2026-10-16T13:45:00Z","v":33689,"vw":213.98017},{"c":212.2,"h":213.155,"l":211.1183,"n":1122,"o":212.1493,"t":"2026-10-16T13:50:00Z","v":55398,"vw":212.058829},{"c":210.59,"h":212.62,"l":210.59,"n":931,"o":212.11,"t":"2026-10-16T13:55:00Z","v":51759,"vw":211.542804},{"c":210.67,"h":211.32,"l":209.2301,"n":1025,"o":210.59,"t":"2026-10-16T14:00:00Z","v":72197,"vw":210.399638},{"c":209.085,"h":210.705,"l":208.131,"n":749,"o":210.66,"t":"2026-10-16T14:05:00Z","v":44035,"vw":209.508211},{"c":209.77,"h":209.925,"l":208.18,"n":711,"o":208.84,"t":"2026-10-16T14:10:00Z","v":31066,"vw":208.924472},{"c":209.985,"h":210.85,"l":208.85,"n":792,"o":209.5248,"t":"2026-10-16T14:15:00Z","v":61689,"vw":209.82517},{"c":209.36,"h":210.495,"l":209.36,"n":444,"o":209.99,"t":"2026-10-16T14:20:00Z","v":18869,"vw":209.986551},{"c":206.73,"h":209.525,"l":206.4701,"n":786,"o":209.525,"t":"2026-10-16T14:25:00Z","v":42106,"vw":207.704197},{"c":206.495,"h":207.28,"l":205.04,"n":812,"o":206.62,"t":"2026-10-16T14:30:00Z","v":41667,"vw":206.159718},{"c":207.24,"h":207.648,"l":206.325,"n":566,"o":206.615,"t":"2026-10-16T14:35:00Z","v":20878,"vw":206.890134},{"c":209.01,"h":209.27,"l":206.74,"n":790,"o":206.82,"t":"2026-10-16T14:40:00Z","v":48361,"vw":207.723932},{"c":209.75,"h":210.18,"l":208.915,"n":597,"o":209.27,"t":"2026-10-16T14:45:00Z","v":30451,"vw":209.763066},{"c":208.195,"h":210.015,"l":208.15,"n":502,"o":209.83,"t":"2026-10-16T14:50:00Z","v":23862,"vw":209.131948},{"c":206.78,"h":208.4508,"l":206.78,"n":533,"o":208.205,"t":"2026-10-16T14:55:00Z","v":20327,"vw":207.49943},{"c":206.28,"h":207.77,"l":206.17,"n":741,"o":206.905,"t":"2026-10-16T15:00:00Z","v":48289,"vw":207.103082},{"c":204.71,"h":206.28,"l":204.22,"n":736,"o":206.28,"t":"2026-10-16T15:05:00Z","v":33952,"vw":204.947442},{"c":206.35,"h":206.37,"l":204.32,"n":837,"o":204.86,"t":"2026-10-16T15:10:00Z","v":46843,"vw":205.547121},{"c":205.69,"h":206.41,"l":205.155,"n":794,"o":206.35,"t":"2026-10-16T15:15:00Z","v":41967,"vw":205.749322},{"c":205.375,"h":205.7301,"l":204.49,"n":647,"o":205.73,"t":"2026-10-16T15:20:00Z","v":30509,"vw":205.226872},{"c":205.16,"h":205.7,"l":204.245,"n":716,"o":205.7,"t":"2026-10-16T15:25:00Z","v":42934,"vw":204.823442},{"c":204.785,"h":205.3399,"l":204.665,"n":483,"o":204.8,"t":"2026-10-16T15:30:00Z","v":25058,"vw":204.939753},{"c":204.83,"h":204.87,"l":204.25,"n":576,"o":204.52,"t":"2026-10-16T15:35:00Z","v":28541,"vw":204.548938},{"c":205.2,"h":205.2,"l":204.5,"n":758,"o":204.81,"t":"2026-10-16T15:40:00Z","v":50543,"vw":204.839023},{"c":205.62,"h":205.7797,"l":204.8501,"n":418,"o":205.2,"t":"2026-10-16T15:45:00Z","v":19496,"vw":205.309788},{"c":205.12,"h":205.62,"l":204.93,"n":764,"o":205.615,"t":"2026-10-16T15:50:00Z","v":51928,"vw":205.305354},{"c":204.7901,"h":205.34,"l":204.04,"n":728,"o":205.34,"t":"2026-10-16T15:55:00Z","v":41152,"vw":204.44556},{"c":205.155,"h":205.155,"l":204,"n":593,"o":204.955,"t":"2026-10-16T16:00:00Z","v":28376,"vw":204.634047},{"c":205.21,"h":205.78,"l":205.095,"n":499,"o":205.115,"t":"2026-10-16T16:05:00Z","v":18600,"vw":205.424516},{"c":206.99,"h":206.99,"l":204.98,"n":524,"o":205.25,"t":"2026-10-16T16:10:00Z","v":25757,"vw":205.902711},{"c":206.835,"h":207.28,"l":206.53,"n":613,"o":207,"t":"2026-10-16T16:15:00Z","v":43703,"vw":206.798024},{"c":206.905,"h":207.07,"l":206.4,"n":604,"o":206.925,"t":"2026-10-16T16:20:00Z","v":34881,"vw":206.795778},{"c":206.815,"h":207.03,"l":206.56,"n":777,"o":206.89,"t":"2026-10-16T16:25:00Z","v":31396,"vw":206.773485},{"c":206.23,"h":207.16,"l":206.095,"n":641,"o":206.875,"t":"2026-10-16T16:30:00Z","v":28784,"vw":206.761578},{"c":206.48,"h":206.75,"l":206.0605,"n":417,"o":206.155,"t":"2026-10-16T16:35:00Z","v":18706,"vw":206.474685},{"c":208.11,"h":208.18,"l":206.43,"n":614,"o":206.69,"t":"2026-10-16T16:40:00Z","v":60204,"vw":207.339732},{"c":208.07,"h":208.55,"l":207.84,"n":734,"o":208.18,"t":"2026-10-16T16:45:00Z","v":28655,"vw":208.021407},{"c":207.845,"h":208.1,"l":207.43,"n":1152,"o":207.975,"t":"2026-10-16T16:50:00Z","v":58299,"vw":207.820721},{"c":207.455,"h":208.05,"l":206.925,"n":550,"o":208.04,"t":"2026-10-16T16:55:00Z","v":20187,"vw":207.529736},{"c":206.5,"h":207.82,"l":206.35,"n":458,"o":207.82,"t":"2026-10-16T17:00:00Z","v":14606,"vw":207.12793},{"c":205.77,"h":206.19,"l":205.461,"n":460,"o":206.19,"t":"2026-10-16T17:05:00Z","v":15990,"vw":205.935133},{"c":205.44,"h":205.865,"l":205.2901,"n":352,"o":205.67,"t":"2026-10-16T17:10:00Z","v":15484,"vw":205.644622},{"c":204.87,"h":205.59,"l":204.66,"n":543,"o":205.59,"t":"2026-10-16T17:15:00Z","v":21717,"vw":205.036202},{"c":205.425,"h":205.425,"l":204.895,"n":407,"o":204.905,"t":"2026-10-16T17:20:00Z","v":11004,"vw":205.180387},{"c":205.655,"h":205.79,"l":204.97,"n":483,"o":205.415,"t":"2026-10-16T17:25:00Z","v":22598,"vw":205.416892},{"c":206.0225,"h":206.38,"l":205.8,"n":444,"o":205.95,"t":"2026-10-16T17:30:00Z","v":14391,"vw":206.045641},{"c":205.47,"h":206.18,"l":205.47,"n":379,"o":205.84,"t":"2026-10-16T17:35:00Z","v":13652,"vw":205.798826},{"c":205.9,"h":206.4939,"l":205.68,"n":464,"o":205.84,"t":"2026-10-16T17:40:00Z","v":20967,"vw":206.094016},{"c":205.435,"h":205.62,"l":205.264,"n":308,"o":205.57,"t":"2026-10-16T17:45:00Z","v":8811,"vw":205.392375},{"c":205.42,"h":205.75,"l":205.24,"n":416,"o":205.46,"t":"2026-10-16T17:50:00Z","v":15080,"vw":205.492176},{"c":205.64,"h":205.89,"l":205.47,"n":289,"o":205.47,"t":"2026-10-16T17:55:00Z","v":8133,"vw":205.772736},{"c":205.46,"h":205.99,"l":205.35,"n":520,"o":205.6,"t":"2026-10-16T18:00:00Z","v":20048,"vw":205.705998},{"c":206.2399,"h":206.2399,"l":205.36,"n":282,"o":205.36,"t":"2026-10-16T18:05:00Z","v":8530,"vw":205.880632},{"c":205.945,"h":205.995,"l":205.65,"n":217,"o":205.995,"t":"2026-10-16T18:10:00Z","v":5718,"vw":205.880068},{"c":206.02,"h":206.49,"l":205.76,"n":342,"o":206.23,"t":"2026-10-16T18:15:00Z","v":22325,"vw":206.254758},{"c":204.98,"h":205.875,"l":204.7,"n":500,"o":205.7425,"t":"2026-10-16T18:20:00Z","v":20688,"vw":205.181154},{"c":205.115,"h":205.22,"l":204.8268,"n":428,"o":205,"t":"2026-10-16T18:25:00Z","v":14187,"vw":205.036847},{"c":205.215,"h":205.525,"l":205.09,"n":552,"o":205.21,"t":"2026-10-16T18:30:00Z","v":20775,"vw":205.33634},{"c":204.65,"h":205.01,"l":204.34,"n":539,"o":205,"t":"2026-10-16T18:35:00Z","v":23987,"vw":204.721387},{"c":204.695,"h":204.865,"l":204.605,"n":466,"o":204.645,"t":"2026-10-16T18:40:00Z","v":18548,"vw":204.738901},{"c":205.13,"h":205.21,"l":204.59,"n":502,"o":204.695,"t":"2026-10-16T18:45:00Z","v":17795,"vw":204.878943},{"c":204.675,"h":205.3099,"l":204.63,"n":592,"o":205.125,"t":"2026-10-16T18:50:00Z","v":27206,"vw":204.867045},{"c":205.295,"h":205.2961,"l":204.42,"n":611,"o":204.675,"t":"2026-10-16T18:55:00Z","v":26235,"vw":204.823826},{"c":205.4,"h":205.45,"l":204.64,"n":463,"o":204.97,"t":"2026-10-16T19:00:00Z","v":15026,"vw":204.973404},{"c":205.08,"h":205.43,"l":204.64,"n":560,"o":205.19,"t":"2026-10-16T19:05:00Z","v":34295,"vw":205.111559},{"c":205.62,"h":205.73,"l":204.99,"n":453,"o":205.12,"t":"2026-10-16T19:10:00Z","v":17234,"vw":205.248475},{"c":205.715,"h":205.9625,"l":205.46,"n":690,"o":205.605,"t":"2026-10-16T19:15:00Z","v":27655,"vw":205.560928},{"c":206.66,"h":206.875,"l":205.92,"n":662,"o":205.92,"t":"2026-10-16T19:20:00Z","v":26382,"vw":206.577633},{"c":206.73,"h":206.87,"l":206.63,"n":503,"o":206.75,"t":"2026-10-16T19:25:00Z","v":21824,"vw":206.749966},{"c":206.44,"h":206.97,"l":206.44,"n":621,"o":206.55,"t":"2026-10-16T19:30:00Z","v":22490,"vw":206.699765},{"c":206.55,"h":206.55,"l":206.21,"n":680,"o":206.335,"t":"2026-10-16T19:35:00Z","v":25575,"vw":206.363364},{"c":206.115,"h":206.59,"l":205.845,"n":1035,"o":206.55,"t":"2026-10-16T19:40:00Z","v":39862,"vw":206.325517},{"c":206.45,"h":206.97,"l":205.915,"n":989,"o":206.13,"t":"2026-10-16T19:45:00Z","v":49680,"vw":206.454785},{"c":205.965,"h":206.72,"l":205.965,"n":1559,"o":206.33,"t":"2026-10-16T19:50:00Z","v":70178,"vw":206.445235},{"c":207.9,"h":208,"l":206.31,"n":4277,"o":206.31,"t":"2026-10-16T19:55:00Z","v":210223,"vw":207.634659},{"c":207.82,"h":207.82,"l":207.82,"n":63,"o":207.82,"t":"2026-10-16T20:00:00Z","v":263542,"vw":207.82},{"c":207.0455,"h":207.0455,"l":207.0455,"n":1,"o":207.0455,"t":"2026-10-16T20:10:00Z","v":132,"vw":207.0455},{"c":206.57,"h":207.82,"l":206.57,"n":3,"o":207.82,"t":"2026-10-16T20:15:00Z","v":404,"vw":207.509826},{"c":207.82,"h":207.82,"l":207.82,"n":1,"o":207.82,"t":"2026-10-16T20:40:00Z","v":217,"vw":207.82},{"c":206.7916,"h":206.7916,"l":206.7916,"n":1,"o":206.7916,"t":"2026-10-16T20:45:00Z","v":270,"vw":206.7916},{"c":206.57,"h":206.57,"l":206.57,"n":1,"o":206.57,"t":"2026-10-16T20:55:00Z","v":101,"vw":206.57},{"c":206.57,"h":206.57,"l":206.57,"n":1,"o":206.57,"t":"2026-10-16T21:25:00Z","v":600,"vw":206.57},{"c":207,"h":207,"l":207,"n":10,"o":207,"t":"2026-10-16T22:25:00Z","v":299,"vw":207},{"c":206.57,"h":206.57,"l":206.57,"n":3,"o":206.57,"t":"2026-10-16T23:00:00Z","v":2201,"vw":206.57},{"c":206.649,"h":206.649,"l":206.649,"n":2,"o":206.649,"t":"2026-10-16T23:25:00Z","v":212,"vw":206.649},{"c":206.6199,"h":206.6199,"l":206.6199,"n":1,"o":206.6199,"t":"2026-10-16T23:40:00Z","v":204,"vw":206.6199},{"c":207.69,"h":207.69,"l":205.59,"n":46,"o":205.59,"t":"2026-10-16T23:45:00Z","v":818,"vw":206.987244},{"c":207.81,"h":207.81,"l":207.81,"n":1,"o":207.81,"t":"2026-10-16T23:50:00Z","v":175,"vw":207.81},{"c":207.5,"h":210.2,"l":207.5,"n":29,"o":210.2,"t":"2026-10-19T08:00:00Z","v":686,"vw":208.463666},{"c":208,"h":208,"l":208,"n":3,"o":208,"t":"2026-10-19T08:40:00Z","v":138,"vw":208},{"c":207.5,"h":207.5,"l":207.5,"n":1,"o":207.5,"t":"2026-10-19T08:45:00Z","v":299,"vw":207.5},{"c":208,"h":208,"l":208,"n":1,"o":208,"t":"2026-10-19T10:40:00Z","v":100,"vw":208},{"c":206.448,"h":206.448,"l":206.448,"n":1,"o":206.448,"t":"2026-10-19T11:20:00Z","v":350,"vw":206.448},{"c":206.4361,"h":206.4361,"l":206.4361,"n":1,"o":206.4361,"t":"2026-10-19T12:00:00Z","v":200,"vw":206.4361},{"c":206,"h":206.5,"l":206,"n":15,"o":206.2,"t":"2026-10-19T12:10:00Z","v":828,"vw":206.175},{"c":205.5,"h":205.5,"l":205.5,"n":1,"o":205.5,"t":"2026-10-19T12:30:00Z","v":120,"vw":205.5},{"c":206,"h":206,"l":206,"n":1,"o":206,"t":"2026-10-19T12:55:00Z","v":100,"vw":206},{"c":205.49,"h":205.5,"l":205.49,"n":13,"o":205.5,"t":"2026-10-19T13:20:00Z","v":1155,"vw":205.492222},{"c":208.79,"h":208.79,"l":205.5,"n":43,"o":205.5,"t":"2026-10-19T13:25:00Z","v":1626,"vw":207.779315},{"c":211.515,"h":212,"l":207.91,"n":1090,"o":208.11,"t":"2026-10-19T13:30:00Z","v":71254,"vw":209.536609},{"c":210.25,"h":211.98,"l":209.1917,"n":778,"o":211.515,"t":"2026-10-19T13:35:00Z","v":52733,"vw":210.610443},{"c":209.49,"h":211.52,"l":208.38,"n":713,"o":210.25,"t":"2026-10-19T13:40:00Z","v":35615,"vw":209.56844},{"c":209.735,"h":210.66,"l":208.42,"n":607,"o":208.73,"t":"2026-10-19T13:45:00Z","v":34739,"vw":209.639199},{"c":209.18,"h":210.09,"l":208.67,"n":516,"o":209.63,"t":"2026-10-19T13:50:00Z","v":21829,"vw":209.507906},{"c":208.825,"h":209.6,"l":208.44,"n":602,"o":209.15,"t":"2026-10-19T13:55:00Z","v":27327,"vw":209.127401},{"c":207.77,"h":209.26,"l":207.38,"n":611,"o":208.53,"t":"2026-10-19T14:00:00Z","v":25260,"vw":208.439482},{"c":207.615,"h":207.995,"l":207.23,"n":418,"o":207.995,"t":"2026-10-19T14:05:00Z","v":13893,"vw":207.63221},{"c":208.2164,"h":208.34,"l":207.19,"n":508,"o":207.19,"t":"2026-10-19T14:10:00Z","v":17834,"vw":207.955129},{"c":209.44,"h":209.48,"l":208.29,"n":541,"o":208.37,"t":"2026-10-19T14:15:00Z","v":24158,"vw":208.842383},{"c":209.73,"h":209.73,"l":208.87,"n":545,"o":209.17,"t":"2026-10-19T14:20:00Z","v":22084,"vw":209.221127},{"c":210.3,"h":210.57,"l":209.435,"n":612,"o":209.8,"t":"2026-10-19T14:25:00Z","v":34707,"vw":210.182192},{"c":210.08,"h":210.725,"l":209.92,"n":538,"o":210.56,"t":"2026-10-19T14:30:00Z","v":24202,"vw":210.255447},{"c":210.255,"h":210.59,"l":209.65,"n":643,"o":210.05,"t":"2026-10-19T14:35:00Z","v":36182,"vw":210.194349},{"c":210.365,"h":210.73,"l":210,"n":562,"o":210.51,"t":"2026-10-19T14:40:00Z","v":26396,"vw":210.434962},{"c":210.65,"h":211,"l":210.3,"n":467,"o":210.4,"t":"2026-10-19T14:45:00Z","v":35287,"vw":210.661213},{"c":210.97,"h":211.43,"l":210.87,"n":422,"o":210.92,"t":"2026-10-19T14:50:00Z","v":20597,"vw":211.173537},{"c":211.03,"h":211.9,"l":210.4751,"n":425,"o":211.13,"t":"2026-10-19T14:55:00Z","v":21766,"vw":211.166112},{"c":211.22,"h":211.78,"l":210.6391,"n":393,"o":211.25,"t":"2026-10-19T15:00:00Z","v":22760,"vw":211.1573},{"c":210.81,"h":211.155,"l":210.52,"n":421,"o":211.155,"t":"2026-10-19T15:05:00Z","v":12969,"vw":210.800759},{"c":210.845,"h":211.05,"l":210.5325,"n":335,"o":210.805,"t":"2026-10-19T15:10:00Z","v":16265,"vw":210.750067},{"c":211.26,"h":211.73,"l":210.85,"n":528,"o":211.16,"t":"2026-10-19T15:15:00Z","v":31199,"vw":211.209799},{"c":211.29,"h":211.62,"l":211.055,"n":321,"o":211.255,"t":"2026-10-19T15:20:00Z","v":14622,"vw":211.35012},{"c":211.82,"h":211.88,"l":211.23,"n":323,"o":211.23,"t":"2026-10-19T15:25:00Z","v":16283,"vw":211.579646},{"c":211.25,"h":212,"l":211.25,"n":338,"o":211.85,"t":"2026-10-19T15:30:00Z","v":11749,"vw":211.755176},{"c":212.655,"h":212.83,"l":211.49,"n":443,"o":211.49,"t":"2026-10-19T15:35:00Z","v":19728,"vw":211.984451},{"c":212.7,"h":213.05,"l":212.655,"n":316,"o":212.655,"t":"2026-10-19T15:40:00Z","v":10548,"vw":212.853976},{"c":212.5,"h":212.87,"l":212.05,"n":460,"o":212.75,"t":"2026-10-19T15:45:00Z","v":15003,"vw":212.463585},{"c":212.94,"h":212.99,"l":212.49,"n":262,"o":212.67,"t":"2026-10-19T15:50:00Z","v":5808,"vw":212.720085},{"c":212.93,"h":212.98,"l":212.58,"n":296,"o":212.98,"t":"2026-10-19T15:55:00Z","v":7886,"vw":212.829544},{"c":212.2027,"h":212.96,"l":212.2027,"n":398,"o":212.93,"t":"2026-10-19T16:00:00Z","v":11782,"vw":212.630889},{"c":212.38,"h":212.82,"l":212.06,"n":395,"o":212.42,"t":"2026-10-19T16:05:00Z","v":12799,"vw":212.364844},{"c":212.79,"h":212.79,"l":212.33,"n":269,"o":212.44,"t":"2026-10-19T16:10:00Z","v":6106,"vw":212.582512},{"c":212.4201,"h":212.86,"l":212.4201,"n":279,"o":212.85,"t":"2026-10-19T16:15:00Z","v":7191,"vw":212.691684},{"c":212.53,"h":212.53,"l":212.08,"n":296,"o":212.445,"t":"2026-10-19T16:20:00Z","v":8342,"vw":212.325091},{"c":212.425,"h":212.52,"l":212.315,"n":199,"o":212.315,"t":"2026-10-19T16:25:00Z","v":4713,"vw":212.434773},{"c":212.44,"h":212.64,"l":212.37,"n":198,"o":212.57,"t":"2026-10-19T16:30:00Z","v":4229,"vw":212.451252},{"c":212.43,"h":212.63,"l":212.09,"n":304,"o":212.44,"t":"2026-10-19T16:35:00Z","v":8623,"vw":212.273563},{"c":212.76,"h":212.76,"l":212.435,"n":300,"o":212.475,"t":"2026-10-19T16:40:00Z","v":9089,"vw":212.529369},{"c":212.5,"h":212.98,"l":212.45,"n":309,"o":212.7282,"t":"2026-10-19T16:45:00Z","v":32818,"vw":212.53818},{"c":212.45,"h":212.57,"l":212.31,"n":217,"o":212.5,"t":"2026-10-19T16:50:00Z","v":4516,"vw":212.443424},{"c":212.565,"h":212.68,"l":212.45,"n":312,"o":212.45,"t":"2026-10-19T16:55:00Z","v":7698,"vw":212.581558},{"c":212.78,"h":212.9099,"l":212.48,"n":293,"o":212.58,"t":"2026-10-19T17:00:00Z","v":8776,"vw":212.700155},{"c":212.32,"h":213.06,"l":212.32,"n":479,"o":212.73,"t":"2026-10-19T17:05:00Z","v":13482,"vw":212.857713},{"c":212.92,"h":212.92,"l":212.31,"n":300,"o":212.31,"t":"2026-10-19T17:10:00Z","v":6325,"vw":212.647513},{"c":213.24,"h":213.33,"l":212.935,"n":265,"o":213.09,"t":"2026-10-19T17:15:00Z","v":6166,"vw":213.105391},{"c":213.19,"h":213.27,"l":212.868,"n":259,"o":213.075,"t":"2026-10-19T17:20:00Z","v":5060,"vw":213.073036},{"c":213.2,"h":213.37,"l":212.95,"n":467,"o":213.25,"t":"2026-10-19T17:25:00Z","v":13006,"vw":213.191567},{"c":212.9,"h":213.19,"l":212.8,"n":327,"o":213.1,"t":"2026-10-19T17:30:00Z","v":7617,"vw":213.013063},{"c":213.33,"h":213.34,"l":212.92,"n":414,"o":212.98,"t":"2026-10-19T17:35:00Z","v":8330,"vw":213.138582},{"c":213.355,"h":213.55,"l":213.1175,"n":329,"o":213.5,"t":"2026-10-19T17:40:00Z","v":6512,"vw":213.419389},{"c":213.375,"h":213.48,"l":213.1,"n":372,"o":213.315,"t":"2026-10-19T17:45:00Z","v":9108,"vw":213.292595},{"c":213.69,"h":213.9342,"l":213.375,"n":397,"o":213.39,"t":"2026-10-19T17:50:00Z","v":12249,"vw":213.596113},{"c":213.405,"h":213.8972,"l":213.3154,"n":540,"o":213.8972,"t":"2026-10-19T17:55:00Z","v":14017,"vw":213.653191},{"c":214,"h":214,"l":213.24,"n":534,"o":213.5,"t":"2026-10-19T18:00:00Z","v":14068,"vw":213.525224},{"c":213.135,"h":213.99,"l":213.135,"n":421,"o":213.44,"t":"2026-10-19T18:05:00Z","v":12802,"vw":213.624637},{"c":213.615,"h":213.78,"l":213.14,"n":457,"o":213.14,"t":"2026-10-19T18:10:00Z","v":10603,"vw":213.512548},{"c":213.44,"h":213.615,"l":213.38,"n":379,"o":213.51,"t":"2026-10-19T18:15:00Z","v":9049,"vw":213.498788},{"c":213.45,"h":213.65,"l":213.45,"n":253,"o":213.46,"t":"2026-10-19T18:20:00Z","v":5834,"vw":213.544296},{"c":213.47,"h":213.68,"l":213.31,"n":436,"o":213.68,"t":"2026-10-19T18:25:00Z","v":10260,"vw":213.449353},{"c":213.42,"h":213.5,"l":213.36,"n":330,"o":213.46,"t":"2026-10-19T18:30:00Z","v":5753,"vw":213.461403},{"c":214.145,"h":214.3477,"l":213.3,"n":508,"o":213.3,"t":"2026-10-19T18:35:00Z","v":27187,"vw":213.765694},{"c":214.12,"h":214.27,"l":213.89,"n":364,"o":214.145,"t":"2026-10-19T18:40:00Z","v":10493,"vw":214.184236},{"c":214.355,"h":214.6099,"l":214.26,"n":467,"o":214.26,"t":"2026-10-19T18:45:00Z","v":16201,"vw":214.454415},{"c":214.17,"h":214.48,"l":214.14,"n":483,"o":214.39,"t":"2026-10-19T18:50:00Z","v":28625,"vw":214.362082},{"c":214.21,"h":214.47,"l":214.14,"n":329,"o":214.175,"t":"2026-10-19T18:55:00Z","v":9488,"vw":214.267535},{"c":214.525,"h":214.66,"l":214.21,"n":458,"o":214.21,"t":"2026-10-19T19:00:00Z","v":17625,"vw":214.420546},{"c":214.275,"h":214.73,"l":214.2,"n":367,"o":214.52,"t":"2026-10-19T19:05:00Z","v":10893,"vw":214.438214},{"c":214.05,"h":214.275,"l":213.815,"n":458,"o":214.15,"t":"2026-10-19T19:10:00Z","v":12863,"vw":214.080643},{"c":213.6,"h":213.99,"l":213.38,"n":493,"o":213.83,"t":"2026-10-19T19:15:00Z","v":15681,"vw":213.595527},{"c":213.86,"h":213.86,"l":213.37,"n":552,"o":213.5296,"t":"2026-10-19T19:20:00Z","v":20371,"vw":213.638253},{"c":213.945,"h":214,"l":213.62,"n":701,"o":213.94,"t":"2026-10-19T19:25:00Z","v":23970,"vw":213.821247},{"c":214.405,"h":214.5,"l":213.79,"n":661,"o":213.85,"t":"2026-10-19T19:30:00Z","v":22639,"vw":214.191953},{"c":214.36,"h":214.6,"l":214.13,"n":759,"o":214.405,"t":"2026-10-19T19:35:00Z","v":27501,"vw":214.369537},{"c":214.85,"h":215,"l":214.21,"n":875,"o":214.21,"t":"2026-10-19T19:40:00Z","v":31211,"vw":214.592688},{"c":214.255,"h":214.99,"l":214.23,"n":1026,"o":214.73,"t":"2026-10-19T19:45:00Z","v":42606,"vw":214.698039},{"c":214.305,"h":214.86,"l":214.21,"n":1763,"o":214.39,"t":"2026-10-19T19:50:00Z","v":71405,"vw":214.579659},{"c":214.66,"h":215.28,"l":214.3,"n":3896,"o":214.3,"t":"2026-10-19T19:55:00Z","v":179769,"vw":215.058277},{"c":214.75,"h":214.75,"l":214.75,"n":52,"o":214.75,"t":"2026-10-19T20:00:00Z","v":236439,"vw":214.75},{"c":210.46,"h":210.46,"l":210.46,"n":11,"o":210.46,"t":"2026-10-19T20:05:00Z","v":216,"vw":210.46},{"c":214.75,"h":214.75,"l":214.75,"n":4,"o":214.75,"t":"2026-10-19T20:35:00Z","v":791,"vw":214.75},{"c":214.9,"h":214.9,"l":214.9,"n":2,"o":214.9,"t":"2026-10-19T20:40:00Z","v":102,"vw":214.9},{"c":214.9,"h":214.9,"l":214.87,"n":14,"o":214.87,"t":"2026-10-19T20:45:00Z","v":866,"vw":214.892753},{"c":214.75,"h":214.75,"l":214.75,"n":8,"o":214.75,"t":"2026-10-19T22:55:00Z","v":332,"vw":214.75},{"c":214.5,"h":214.5,"l":214.5,"n":1,"o":214.5,"t":"2026-10-19T23:35:00Z","v":100,"vw":214.5}],"history":[{"c":191.7,"h":193.88,"l":186.53,"n":28880,"o":188.79,"t":"2024-10-18T04:00:00Z","v":1503496,"vw":192.06731},{"c":192.83,"h":193.69,"l":189.81,"n":32057,"o":190.3,"t":"2024-10-21T04:00:00Z","v":1731295,"vw":192.263428},{"c":193.87,"h":195.95,"l":190.35,"n":30504,"o":190.84,"t":"2024-10-22T04:00:00Z","v":1537347,"vw":193.357502},{"c":188.76,"h":192.8599,"l":186.985,"n":29923,"o":191.79,"t":"2024-10-23T04:00:00Z","v":1341708,"vw":188.537874},{"c":189.35,"h":191.75,"l":187.37,"n":25348,"o":188,"t":"2024-10-24T04:00:00Z","v":1404039,"vw":189.760059},{"c":188.73,"h":192.97,"l":188.23,"n":32038,"o":190.54,"t":"2024-10-25T04:00:00Z","v":1585653,"vw":189.800395},{"c":188.66,"h":190.31,"l":187.75,"n":27220,"o":190,"t":"2024-10-28T04:00:00Z","v":1429828,"vw":188.728506},{"c":191.74,"h":193.3,"l":187.575,"n":34166,"o":190,"t":"2024-10-29T04:00:00Z","v":1828614,"vw":191.774614},{"c":190.44,"h":194.9427,"l":190.26,"n":35580,"o":190.34,"t":"2024-10-30T04:00:00Z","v":1978849,"vw":192.467061},{"c":188.54,"h":191.34,"l":187.64,"n":63273,"o":190.36,"t":"2024-10-31T04:00:00Z","v":3718648,"vw":189.546691},{"c":224.35,"h":229.16,"l":214.69,"n":144436,"o":225.45,"t":"2024-11-01T04:00:00Z","v":9591126,"vw":222.232704},{"c":218.96,"h":221.3799,"l":215,"n":59888,"o":216.65,"t":"2024-11-04T05:00:00Z","v":3569874,"vw":218.692632},{"c":221.58,"h":222.4,"l":214.89,"n":45450,"o":218.33,"t":"2024-11-05T05:00:00Z","v":2935464,"vw":219.463185},{"c":225.57,"h":228.25,"l":221.49,"n":45333,"o":223.99,"t":"2024-11-06T05:00:00Z","v":2422900,"vw":224.722692},{"c":233.96,"h":236.275,"l":225.75,"n":48425,"o":225.75,"t":"2024-11-07T05:00:00Z","v":2725735,"vw":232.686016},{"c":237.8,"h":238.29,"l":231.83,"n":46618,"o":233.89,"t":"2024-11-08T05:00:00Z","v":2514459,"vw":236.962653},{"c":245.85,"h":247.15,"l":237.8,"n":50928,"o":238,"t":"2024-11-11T05:00:00Z","v":3007002,"vw":244.96517},{"c":245.28,"h":248.5934,"l":241.93,"n":35872,"o":242.01,"t":"2024-11-12T05:00:00Z","v":2267379,"vw":245.173883},{"c":252.78,"h":255.01,"l":244.3,"n":44336,"o":245,"t":"2024-11-13T05:00:00Z","v":2565379,"vw":251.889904},{"c":249.99,"h":256.39,"l":248.73,"n":49889,"o":250.1201,"t":"2024-11-14T05:00:00Z","v":2784556,"vw":252.023784},{"c":240.04,"h":247.5699,"l":238.38,"n":41193,"o":244.73,"t":"2024-11-15T05:00:00Z","v":2279443,"vw":240.755813},{"c":238.69,"h":242.02,"l":236.68,"n":38025,"o":239.3,"t":"2024-11-18T05:00:00Z","v":2227703,"vw":239.039097},{"c":247.73,"h":248.0096,"l":235.53,"n":45960,"o":238.38,"t":"2024-11-19T05:00:00Z","v":2677924,"vw":244.516573},{"c":245.45,"h":249.92,"l":241.82,"n":32059,"o":247.33,"t":"2024-11-20T05:00:00Z","v":1515881,"vw":245.193491},{"c":253.97,"h":255.87,"l":246.45,"n":36555,"o":246.45,"t":"2024-11-21T05:00:00Z","v":2142369,"vw":253.077695},{"c":260.58,"h":262,"l":253.26,"n":40552,"o":254.99,"t":"2024-11-22T05:00:00Z","v":2162105,"vw":258.706378},{"c":261,"h":269.4,"l":260,"n":51036,"o":262.02,"t":"2024-11-25T05:00:00Z","v":2699212,"vw":263.7551},{"c":262.23,"h":264.63,"l":260.21,"n":29981,"o":261.49,"t":"2024-11-26T05:00:00Z","v":1345808,"vw":262.251632},{"c":262.46,"h":263.69,"l":258,"n":31880,"o":262,"t":"2024-11-27T05:00:00Z","v":1422975,"vw":261.70245},{"c":263.58,"h":265.89,"l":261.84,"n":16363,"o":262.41,"t":"2024-11-29T05:00:00Z","v":828438,"vw":264.050492},{"c":265.88,"h":267.61,"l":262.845,"n":31618,"o":263,"t":"2024-12-02T05:00:00Z","v":1144296,"vw":265.873912},{"c":268.36,"h":269.39,"l":264,"n":29182,"o":265,"t":"2024-12-03T05:00:00Z","v":1389210,"vw":267.791297},{"c":287.5,"h":287.97,"l":268.3,"n":56828,"o":275.185,"t":"2024-12-04T05:00:00Z","v":3098451,"vw":283.543101},{"c":276.72,"h":285.375,"l":276,"n":41248,"o":283.95,"t":"2024-12-05T05:00:00Z","v":1821231,"vw":279.007096},{"c":278.5,"h":280.88,"l":276.74,"n":45001,"o":279.31,"t":"2024-12-06T05:00:00Z","v":2452579,"vw":278.7849},{"c":273.14,"h":281.6576,"l":272.33,"n":45091,"o":279.75,"t":"2024-12-09T05:00:00Z","v":2330366,"vw":275.426981},{"c":266.45,"h":276.79,"l":264.34,"n":46115,"o":273,"t":"2024-12-10T05:00:00Z","v":2381519,"vw":268.714218},{"c":274.65,"h":274.9501,"l":267.02,"n":33345,"o":269.45,"t":"2024-12-11T05:00:00Z","v":1738668,"vw":273.186779},{"c":279.18,"h":279.81,"l":271.75,"n":30039,"o":271.75,"t":"2024-12-12T05:00:00Z","v":1408555,"vw":278.161297},{"c":278.65,"h":279.9,"l":274.58,"n":33031,"o":276.55,"t":"2024-12-13T05:00:00Z","v":1528497,"vw":277.414943},{"c":278.09,"h":280.44,"l":274.85,"n":29698,"o":276.29,"t":"2024-12-16T05:00:00Z","v":1256991,"vw":277.749762},{"c":269.79,"h":278.925,"l":269.435,"n":45332,"o":277.21,"t":"2024-12-17T05:00:00Z","v":2849856,"vw":272.315868},{"c":250.19,"h":270.275,"l":249.62,"n":70010,"o":269.31,"t":"2024-12-18T05:00:00Z","v":3544999,"vw":257.029876},{"c":251.23,"h":259.15,"l":249.4,"n":39485,"o":255.57,"t":"2024-12-19T05:00:00Z","v":2026000,"vw":252.250207},{"c":257.26,"h":257.805,"l":246.01,"n":32745,"o":247.08,"t":"2024-12-20T05:00:00Z","v":3001768,"vw":255.358829},{"c":251.4,"h":259.49,"l":250.37,"n":33313,"o":259.49,"t":"2024-12-23T05:00:00Z","v":1559652,"vw":252.099767},{"c":257.49,"h":257.72,"l":251.02,"n":16383,"o":252.69,"t":"2024-12-24T05:00:00Z","v":844540,"vw":255.101947},{"c":254.24,"h":256.9,"l":254.19,"n":23839,"o":255,"t":"2024-12-26T05:00:00Z","v":1627573,"vw":255.206476},{"c":250.11,"h":253.66,"l":247.56,"n":23876,"o":253.66,"t":"2024-12-27T05:00:00Z","v":934044,"vw":249.870281},{"c":247.1,"h":248.86,"l":243.39,"n":22705,"o":246.23,"t":"2024-12-30T05:00:00Z","v":799477,"vw":246.890484},{"c":243.38,"h":248.77,"l":241.515,"n":24053,"o":248.25,"t":"2024-12-31T05:00:00Z","v":1146659,"vw":243.749018},{"c":242.39,"h":246.37,"l":239.92,"n":34492,"o":244.53,"t":"2025-01-02T05:00:00Z","v":2096799,"vw":242.418631},{"c":250.27,"h":251,"l":242.89,"n":32715,"o":244.51,"t":"2025-01-03T05:00:00Z","v":2125250,"vw":247.779164},{"c":254.63,"h":259.5,"l":251.43,"n":36749,"o":255.25,"t":"2025-01-06T05:00:00Z","v":2586288,"vw":255.155488},{"c":247.85,"h":262.11,"l":246.59,"n":31174,"o":259.72,"t":"2025-01-07T05:00:00Z","v":1599392,"vw":249.311766},{"c":244.49,"h":248.545,"l":239.96,"n":26364,"o":245.37,"t":"2025-01-08T05:00:00Z","v":1659846,"vw":243.931364},{"c":242.39,"h":248.58,"l":241.43,"n":33665,"o":248.28,"t":"2025-01-10T05:00:00Z","v":1809159,"vw":243.721967},{"c":236.24,"h":239.79,"l":235.44,"n":26346,"o":238.39,"t":"2025-01-13T05:00:00Z","v":1091869,"vw":236.880042},{"c":246.4,"h":247.33,"l":238.41,"n":39885,"o":239.73,"t":"2025-01-14T05:00:00Z","v":2049881,"vw":244.757595},{"c":250.03,"h":258.78,"l":248.085,"n":35412,"o":255.02,"t":"2025-01-15T05:00:00Z","v":1713723,"vw":251.563146},{"c":254.25,"h":256.32,"l":252.54,"n":30587,"o":255.16,"t":"2025-01-16T05:00:00Z","v":1819080,"vw":254.439477},{"c":252.36,"h":259.85,"l":251.49,"n":25228,"o":259.85,"t":"2025-01-17T05:00:00Z","v":1192862,"vw":253.206732},{"c":256.19,"h":257.85,"l":252.0501,"n":28348,"o":254.04,"t":"2025-01-21T05:00:00Z","v":1153285,"vw":255.664174},{"c":260.85,"h":261.2,"l":257.45,"n":30288,"o":260.35,"t":"2025-01-22T05:00:00Z","v":1341521,"vw":260.066713},{"c":265.7,"h":269.38,"l":258.635,"n":40175,"o":261.66,"t":"2025-01-23T05:00:00Z","v":1787031,"vw":265.435959},{"c":264.81,"h":271.53,"l":264.03,"n":27714,"o":267.41,"t":"2025-01-24T05:00:00Z","v":1143483,"vw":266.369853},{"c":268,"h":277.15,"l":260.45,"n":45099,"o":262.59,"t":"2025-01-27T05:00:00Z","v":2005117,"vw":269.105864},{"c":274.71,"h":282,"l":264.9,"n":49197,"o":266.02,"t":"2025-01-28T05:00:00Z","v":2530179,"vw":276.586114},{"c":271.33,"h":274.7699,"l":266.23,"n":35674,"o":273.49,"t":"2025-01-29T05:00:00Z","v":1652541,"vw":270.430951},{"c":266.95,"h":270.87,"l":262.38,"n":73917,"o":264.65,"t":"2025-01-30T05:00:00Z","v":4077010,"vw":266.214018},{"c":306.78,"h":324.37,"l":300.79,"n":123195,"o":320.51,"t":"2025-01-31T05:00:00Z","v":8332696,"vw":311.46877},{"c":311.4,"h":315.67,"l":296,"n":64053,"o":299.11,"t":"2025-02-03T05:00:00Z","v":3120888,"vw":309.668373},{"c":316.73,"h":322,"l":310.47,"n":46994,"o":310.81,"t":"2025-02-04T05:00:00Z","v":1914958,"vw":317.013373},{"c":320.8,"h":321.525,"l":314.4392,"n":33962,"o":316.74,"t":"2025-02-05T05:00:00Z","v":1603620,"vw":319.397857},{"c":319,"h":324.2,"l":318.0142,"n":34615,"o":320.41,"t":"2025-02-06T05:00:00Z","v":1406343,"vw":320.310107},{"c":314.28,"h":322.5048,"l":312.93,"n":32194,"o":320.45,"t":"2025-02-07T05:00:00Z","v":1200135,"vw":315.787882},{"c":322.94,"h":325.9999,"l":316.5,"n":38774,"o":319.84,"t":"2025-02-10T05:00:00Z","v":2041272,"vw":322.515797},{"c":315,"h":324.16,"l":314.81,"n":26971,"o":318.48,"t":"2025-02-11T05:00:00Z","v":1214708,"vw":317.390708},{"c":318.45,"h":318.495,"l":310.6375,"n":30807,"o":313.63,"t":"2025-02-12T05:00:00Z","v":1225725,"vw":315.990997},{"c":316,"h":320.88,"l":313.77,"n":33165,"o":318.45,"t":"2025-02-13T05:00:00Z","v":1460240,"vw":316.47535},{"c":313.1,"h":314.35,"l":307.31,"n":43004,"o":312.58,"t":"2025-02-14T05:00:00Z","v":2882532,"vw":311.881498},{"c":315.44,"h":316.99,"l":308.8,"n":36635,"o":314,"t":"2025-02-18T05:00:00Z","v":2265931,"vw":313.871592},{"c":303.72,"h":315.03,"l":302.52,"n":52191,"o":311.27,"t":"2025-02-19T05:00:00Z","v":2334107,"vw":306.73075},{"c":298.49,"h":303.33,"l":293.0501,"n":39098,"o":299.81,"t":"2025-02-20T05:00:00Z","v":1738936,"vw":297.660118},{"c":285.99,"h":298.63,"l":283.46,"n":40501,"o":296.86,"t":"2025-02-21T05:00:00Z","v":1717559,"vw":288.455212},{"c":284.06,"h":286.77,"l":274.7,"n":35396,"o":286.19,"t":"2025-02-24T05:00:00Z","v":1502433,"vw":283.135089},{"c":284.26,"h":285.855,"l":273.54,"n":36948,"o":280.2,"t":"2025-02-25T05:00:00Z","v":1551661,"vw":282.023818},{"c":288.76,"h":293.53,"l":286,"n":41905,"o":286,"t":"2025-02-26T05:00:00Z","v":2126581,"vw":289.871964},{"c":278.48,"h":295.91,"l":278.15,"n":28995,"o":291.61,"t":"2025-02-27T05:00:00Z","v":1480886,"vw":283.986922},{"c":284.26,"h":284.35,"l":273.9301,"n":37322,"o":277.3,"t":"2025-02-28T05:00:00Z","v":2208697,"vw":281.286791},{"c":274.22,"h":287.2599,"l":272.5,"n":36264,"o":284.69,"t":"2025-03-03T05:00:00Z","v":1641968,"vw":278.336778},{"c":273.62,"h":278.11,"l":262.27,"n":42349,"o":270.1,"t":"2025-03-04T05:00:00Z","v":2119290,"vw":271.051675},{"c":276.73,"h":277.205,"l":269,"n":35713,"o":273.87,"t":"2025-03-05T05:00:00Z","v":1853476,"vw":274.728503},{"c":250.66,"h":271.46,"l":249.54,"n":50626,"o":268.69,"t":"2025-03-06T05:00:00Z","v":2389670,"vw":256.126173},{"c":238.86,"h":251,"l":229.19,"n":70728,"o":249.62,"t":"2025-03-07T05:00:00Z","v":3872751,"vw":237.439968},{"c":215.89,"h":231.105,"l":212.97,"n":88754,"o":230.58,"t":"2025-03-10T04:00:00Z","v":4919662,"vw":218.180344},{"c":224.1,"h":226.94,"l":215.9,"n":62293,"o":216.08,"t":"2025-03-11T04:00:00Z","v":3752314,"vw":221.788434},{"c":226.44,"h":233.2,"l":224.39,"n":53155,"o":231,"t":"2025-03-12T04:00:00Z","v":2804139,"vw":227.606232},{"c":208,"h":224.19,"l":207.51,"n":73571,"o":224.02,"t":"2025-03-13T04:00:00Z","v":4236030,"vw":210.165843},{"c":218.44,"h":221.24,"l":212.695,"n":56105,"o":214.3,"t":"2025-03-14T04:00:00Z","v":3067073,"vw":217.787638},{"c":220.98,"h":224.52,"l":216.18,"n":40323,"o":216.18,"t":"2025-03-17T04:00:00Z","v":2116621,"vw":220.870202},{"c":219.45,"h":221.47,"l":213.04,"n":38819,"o":219.99,"t":"2025-03-18T04:00:00Z","v":2419233,"vw":216.783705},{"c":229.86,"h":233.56,"l":219.98,"n":52981,"o":220.34,"t":"2025-03-19T04:00:00Z","v":3164664,"vw":228.558631},{"c":226.16,"h":230.89,"l":224.28,"n":39628,"o":226.33,"t":"2025-03-20T04:00:00Z","v":2300618,"vw":226.875057},{"c":227.34,"h":228.11,"l":218.4207,"n":33456,"o":222.06,"t":"2025-03-21T04:00:00Z","v":2518446,"vw":226.087948},{"c":234.62,"h":236.5,"l":231.49,"n":42050,"o":233.63,"t":"2025-03-24T04:00:00Z","v":1897488,"vw":234.456825},{"c":236.22,"h":238.7087,"l":234.02,"n":31846,"o":235.36,"t":"2025-03-25T04:00:00Z","v":1531338,"vw":236.692943},{"c":229.65,"h":237.315,"l":227.44,"n":26918,"o":235,"t":"2025-03-26T04:00:00Z","v":1447189,"vw":229.863372},{"c":222.64,"h":228.055,"l":221.7801,"n":31177,"o":227.71,"t":"2025-03-27T04:00:00Z","v":1755362,"vw":224.397283},{"c":217.99,"h":223.11,"l":214.01,"n":37498,"o":221.5,"t":"2025-03-28T04:00:00Z","v":2418976,"vw":217.478889},{"c":212.21,"h":213.5,"l":205.42,"n":45696,"o":212.17,"t":"2025-03-31T04:00:00Z","v":2397622,"vw":210.171662},{"c":216.41,"h":216.45,"l":207.48,"n":42281,"o":211.17,"t":"2025-04-01T04:00:00Z","v":2425541,"vw":213.147954},{"c":223.96,"h":227.31,"l":214,"n":42374,"o":215.47,"t":"2025-04-02T04:00:00Z","v":2334475,"vw":222.930404},{"c":198.35,"h":211.05,"l":195.68,"n":59997,"o":209.82,"t":"2025-04-03T04:00:00Z","v":3317643,"vw":199.966309},{"c":187.67,"h":194,"l":181.78,"n":55693,"o":193.775,"t":"2025-04-04T04:00:00Z","v":3206873,"vw":188.315869},{"c":186.61,"h":197.22,"l":173.4585,"n":54806,"o":176.42,"t":"2025-04-07T04:00:00Z","v":3786042,"vw":185.929515},{"c":183.84,"h":198.69,"l":179.87,"n":48518,"o":193.63,"t":"2025-04-08T04:00:00Z","v":2512983,"vw":188.557482},{"c":209.62,"h":213.08,"l":178.66,"n":71678,"o":183.72,"t":"2025-04-09T04:00:00Z","v":4515036,"vw":201.260896},{"c":198.03,"h":204.14,"l":193.46,"n":59295,"o":202,"t":"2025-04-10T04:00:00Z","v":3850254,"vw":199.658848},{"c":198.37,"h":201.405,"l":190.95,"n":40412,"o":199.36,"t":"2025-04-11T04:00:00Z","v":2003603,"vw":195.737754},{"c":200.99,"h":210.5,"l":198.43,"n":40636,"o":206.98,"t":"2025-04-14T04:00:00Z","v":2031851,"vw":203.66329},{"c":207.25,"h":208.37,"l":199.84,"n":40612,"o":199.84,"t":"2025-04-15T04:00:00Z","v":2247235,"vw":206.055748},{"c":205.31,"h":210.41,"l":201.33,"n":51677,"o":204.31,"t":"2025-04-16T04:00:00Z","v":2731895,"vw":206.278545},{"c":202.75,"h":206.66,"l":201.2,"n":30733,"o":205.18,"t":"2025-04-17T04:00:00Z","v":1564437,"vw":203.285309},{"c":192.84,"h":201.24,"l":190.46,"n":38862,"o":200,"t":"2025-04-21T04:00:00Z","v":2297608,"vw":192.683975},{"c":200.3,"h":201.6771,"l":194.155,"n":38019,"o":197.5,"t":"2025-04-22T04:00:00Z","v":1931354,"vw":198.992614},{"c":208.27,"h":218.09,"l":206.45,"n":40561,"o":211.3,"t":"2025-04-23T04:00:00Z","v":1810891,"vw":210.44284},{"c":225.08,"h":226.07,"l":213.0276,"n":54269,"o":215.01,"t":"2025-04-24T04:00:00Z","v":2979489,"vw":223.138551},{"c":228.68,"h":232.22,"l":225,"n":51720,"o":225,"t":"2025-04-25T04:00:00Z","v":2545362,"vw":229.314293},{"c":229.83,"h":231.97,"l":226.91,"n":33452,"o":230.36,"t":"2025-04-28T04:00:00Z","v":1722869,"vw":229.710797},{"c":228.49,"h":233.13,"l":227.685,"n":29019,"o":229.14,"t":"2025-04-29T04:00:00Z","v":1236188,"vw":228.88144},{"c":228.31,"h":228.65,"l":220.01,"n":34633,"o":223.735,"t":"2025-04-30T04:00:00Z","v":1632007,"vw":225.742189},{"c":229.07,"h":242,"l":228.62,"n":73283,"o":239.67,"t":"2025-05-01T04:00:00Z","v":4420966,"vw":232.422884},{"c":208.48,"h":216.36,"l":203,"n":127073,"o":204.73,"t":"2025-05-02T04:00:00Z","v":8184795,"vw":210.703276},{"c":207.78,"h":213.82,"l":206.5986,"n":50164,"o":207.29,"t":"2025-05-05T04:00:00Z","v":2339784,"vw":209.704804},{"c":207.89,"h":208.75,"l":203.59,"n":40619,"o":205.11,"t":"2025-05-06T04:00:00Z","v":1868727,"vw":206.808917},{"c":205.71,"h":209.5,"l":203.53,"n":48431,"o":208.26,"t":"2025-05-07T04:00:00Z","v":2203262,"vw":205.818727},{"c":208.22,"h":211.5,"l":205.8,"n":37532,"o":208.5,"t":"2025-05-08T04:00:00Z","v":1552302,"vw":208.600505},{"c":207.52,"h":211.08,"l":204.72,"n":32738,"o":208.5,"t":"2025-05-09T04:00:00Z","v":1480263,"vw":207.774824},{"c":223.75,"h":224.35,"l":218.5045,"n":53808,"o":219.67,"t":"2025-05-12T04:00:00Z","v":2413888,"vw":222.602676},{"c":229.52,"h":232.36,"l":224.14,"n":38150,"o":224.34,"t":"2025-05-13T04:00:00Z","v":1642890,"vw":229.357905},{"c":224.88,"h":230.63,"l":223.905,"n":44476,"o":228,"t":"2025-05-14T04:00:00Z","v":2016923,"vw":225.622121},{"c":220.88,"h":222.73,"l":217.45,"n":39573,"o":220.54,"t":"2025-05-15T04:00:00Z","v":1737536,"vw":220.280565},{"c":220.79,"h":223.42,"l":218.74,"n":37261,"o":220.7,"t":"2025-05-16T04:00:00Z","v":1731268,"vw":221.066187},{"c":214.47,"h":216.51,"l":213.72,"n":56041,"o":215.58,"t":"2025-05-19T04:00:00Z","v":2742363,"vw":214.87637},{"c":214.49,"h":215.78,"l":211.46,"n":38871,"o":214.14,"t":"2025-05-20T04:00:00Z","v":1780229,"vw":214.37139},{"c":209.17,"h":215.28,"l":208.63,"n":36693,"o":214.17,"t":"2025-05-21T04:00:00Z","v":1718619,"vw":211.066334},{"c":208.37,"h":210.65,"l":206.495,"n":44020,"o":208.27,"t":"2025-05-22T04:00:00Z","v":2390340,"vw":208.834729},{"c":206.82,"h":207.57,"l":202.794,"n":44412,"o":203.61,"t":"2025-05-23T04:00:00Z","v":2037889,"vw":206.310381},{"c":211.08,"h":211.95,"l":207.53,"n":37734,"o":209.51,"t":"2025-05-27T04:00:00Z","v":1720546,"vw":210.773515},{"c":213.03,"h":214.01,"l":209.71,"n":35398,"o":211.1,"t":"2025-05-28T04:00:00Z","v":1586981,"vw":212.500586},{"c":203.93,"h":215.5,"l":203.64,"n":56645,"o":215.5,"t":"2025-05-29T04:00:00Z","v":2866863,"vw":205.764802},{"c":207.63,"h":207.98,"l":201.73,"n":55223,"o":204.33,"t":"2025-05-30T04:00:00Z","v":3481435,"vw":205.932917},{"c":205.63,"h":208.21,"l":198.5,"n":47856,"o":207,"t":"2025-06-02T04:00:00Z","v":2439284,"vw":204.854961},{"c":210.89,"h":211.24,"l":203.91,"n":50673,"o":204.98,"t":"2025-06-03T04:00:00Z","v":2935928,"vw":208.644422},{"c":210.92,"h":214.25,"l":210,"n":31691,"o":210,"t":"2025-06-04T04:00:00Z","v":1328912,"vw":211.14053},{"c":218.6,"h":220.43,"l":210.82,"n":50821,"o":211.84,"t":"2025-06-05T04:00:00Z","v":2680694,"vw":217.767008},{"c":214.51,"h":220.545,"l":214.4,"n":38183,"o":220.02,"t":"2025-06-06T04:00:00Z","v":1579599,"vw":216.220633},{"c":214.99,"h":217.325,"l":212.8726,"n":37946,"o":214.69,"t":"2025-06-09T04:00:00Z","v":1595129,"vw":215.365949},{"c":213.05,"h":215.4,"l":208.285,"n":44505,"o":214.17,"t":"2025-06-10T04:00:00Z","v":2074345,"vw":212.848253},{"c":201.5,"h":212.9909,"l":200.9175,"n":65773,"o":210.32,"t":"2025-06-11T04:00:00Z","v":3196302,"vw":204.635506},{"c":199.32,"h":202.09,"l":195.4,"n":55427,"o":200.3,"t":"2025-06-12T04:00:00Z","v":2687857,"vw":199.474035},{"c":196.82,"h":200.44,"l":195.85,"n":42426,"o":196.87,"t":"2025-06-13T04:00:00Z","v":1900437,"vw":197.622049},{"c":200.32,"h":202.68,"l":197.62,"n":43654,"o":197.62,"t":"2025-06-16T04:00:00Z","v":1866698,"vw":200.60517},{"c":198.2,"h":202.07,"l":197.95,"n":38139,"o":199.5,"t":"2025-06-17T04:00:00Z","v":1806752,"vw":199.606383},{"c":196.14,"h":199.37,"l":193.5,"n":56869,"o":198.02,"t":"2025-06-18T04:00:00Z","v":3199687,"vw":196.553534},{"c":189.53,"h":198.9999,"l":189,"n":63282,"o":196.4,"t":"2025-06-20T04:00:00Z","v":4773960,"vw":191.156698},{"c":192.74,"h":194.32,"l":187.84,"n":49045,"o":189.345,"t":"2025-06-23T04:00:00Z","v":2998222,"vw":192.647982},{"c":200.67,"h":200.75,"l":194.9,"n":43301,"o":196.72,"t":"2025-06-24T04:00:00Z","v":2171324,"vw":198.924295},{"c":198.36,"h":204.39,"l":197.14,"n":38110,"o":200.67,"t":"2025-06-25T04:00:00Z","v":1906673,"vw":199.350507},{"c":198.5,"h":201.2259,"l":195.89,"n":39450,"o":199.78,"t":"2025-06-26T04:00:00Z","v":1974585,"vw":198.474873},{"c":202.32,"h":206.58,"l":199.0494,"n":45075,"o":199.86,"t":"2025-06-27T04:00:00Z","v":2463301,"vw":203.303464},{"c":203.09,"h":204.84,"l":201.89,"n":34966,"o":203.32,"t":"2025-06-30T04:00:00Z","v":1626810,"vw":203.186206},{"c":207.71,"h":209.87,"l":202,"n":52889,"o":203.66,"t":"2025-07-01T04:00:00Z","v":2337924,"vw":207.498944},{"c":206.78,"h":206.9,"l":200.815,"n":41233,"o":205.81,"t":"2025-07-02T04:00:00Z","v":1724976,"vw":205.231372},{"c":213.53,"h":216.28,"l":209.28,"n":35012,"o":209.37,"t":"2025-07-03T04:00:00Z","v":1566326,"vw":213.975936},{"c":216.05,"h":216.6,"l":210.96,"n":46462,"o":212.1,"t":"2025-07-07T04:00:00Z","v":2102966,"vw":214.873301},{"c":219.36,"h":220,"l":216.52,"n":52112,"o":217.67,"t":"2025-07-08T04:00:00Z","v":2538823,"vw":218.762484},{"c":220.89,"h":222.59,"l":217.46,"n":42075,"o":219.93,"t":"2025-07-09T04:00:00Z","v":1634809,"vw":220.125737},{"c":200.05,"h":220.3,"l":200.04,"n":80494,"o":220.3,"t":"2025-07-10T04:00:00Z","v":3783112,"vw":204.175335},{"c":187.01,"h":201.49,"l":186.25,"n":75188,"o":200,"t":"2025-07-11T04:00:00Z","v":3557427,"vw":191.352403},{"c":191.61,"h":194.08,"l":185.08,"n":50840,"o":186.53,"t":"2025-07-14T04:00:00Z","v":2882527,"vw":191.621184},{"c":187.69,"h":193.74,"l":187.35,"n":42570,"o":192.78,"t":"2025-07-15T04:00:00Z","v":2332585,"vw":189.45026},{"c":190.45,"h":191.02,"l":186.32,"n":47328,"o":188.65,"t":"2025-07-16T04:00:00Z","v":2334769,"vw":189.50538},{"c":190.62,"h":195.04,"l":190.15,"n":36776,"o":190.46,"t":"2025-07-17T04:00:00Z","v":2070967,"vw":192.365857},{"c":194.86,"h":194.89,"l":189.72,"n":33539,"o":191.51,"t":"2025-07-18T04:00:00Z","v":1564539,"vw":193.520258},{"c":194.36,"h":197.71,"l":193.68,"n":30603,"o":194.825,"t":"2025-07-21T04:00:00Z","v":1356798,"vw":194.929783},{"c":198.44,"h":202.84,"l":195,"n":42849,"o":195,"t":"2025-07-22T04:00:00Z","v":2157618,"vw":199.424756},{"c":202.57,"h":205.35,"l":197.04,"n":46424,"o":199.3,"t":"2025-07-23T04:00:00Z","v":2328835,"vw":202.832748},{"c":199.83,"h":204.47,"l":197.82,"n":36434,"o":203.63,"t":"2025-07-24T04:00:00Z","v":1468458,"vw":199.99095},{"c":203,"h":203.7,"l":200.02,"n":24817,"o":201.66,"t":"2025-07-25T04:00:00Z","v":1122152,"vw":202.727472},{"c":201.84,"h":206,"l":200.59,"n":25531,"o":204.01,"t":"2025-07-28T04:00:00Z","v":1018370,"vw":202.224722},{"c":200.06,"h":204.61,"l":197.91,"n":23489,"o":202.4,"t":"2025-07-29T04:00:00Z","v":1028774,"vw":200.325161},{"c":197.19,"h":200.3899,"l":194.68,"n":30991,"o":200.05,"t":"2025-07-30T04:00:00Z","v":1377661,"vw":197.595303},{"c":191.78,"h":199.085,"l":191.26,"n":39562,"o":198.5,"t":"2025-07-31T04:00:00Z","v":1868007,"vw":193.674301},{"c":182.96,"h":190,"l":182.09,"n":48209,"o":190,"t":"2025-08-01T04:00:00Z","v":1944594,"vw":184.11825},{"c":185.69,"h":187.451,"l":184.1,"n":34256,"o":184.99,"t":"2025-08-04T04:00:00Z","v":1528244,"vw":185.481425},{"c":185.44,"h":186.85,"l":183.2,"n":38654,"o":186.85,"t":"2025-08-05T04:00:00Z","v":2196740,"vw":185.330851},{"c":185.5,"h":189.6,"l":184.26,"n":51995,"o":187.07,"t":"2025-08-06T04:00:00Z","v":2991429,"vw":185.621152},{"c":171,"h":189.6899,"l":169.64,"n":111129,"o":189.15,"t":"2025-08-07T04:00:00Z","v":6738211,"vw":176.062496},{"c":168.06,"h":177.25,"l":166.631,"n":114574,"o":174.05,"t":"2025-08-08T04:00:00Z","v":7908817,"vw":170.674811},{"c":159.28,"h":171.21,"l":158.02,"n":86432,"o":166.51,"t":"2025-08-11T04:00:00Z","v":5300223,"vw":163.37253},{"c":158,"h":164.21,"l":157.29,"n":73490,"o":159.28,"t":"2025-08-12T04:00:00Z","v":5760901,"vw":159.835373},{"c":163.99,"h":164.12,"l":156.69,"n":67568,"o":159.76,"t":"2025-08-13T04:00:00Z","v":3857803,"vw":162.049745},{"c":164.39,"h":165,"l":160.11,"n":61887,"o":161.42,"t":"2025-08-14T04:00:00Z","v":3075878,"vw":163.347524},{"c":167,"h":168.71,"l":161.86,"n":48400,"o":163.43,"t":"2025-08-15T04:00:00Z","v":2742991,"vw":166.810567},{"c":169.17,"h":169.57,"l":165,"n":37255,"o":166.03,"t":"2025-08-18T04:00:00Z","v":1626723,"vw":168.578309},{"c":166.21,"h":170.16,"l":165.33,"n":50679,"o":169.16,"t":"2025-08-19T04:00:00Z","v":2254088,"vw":166.722555},{"c":166.55,"h":168.54,"l":164.3,"n":36510,"o":165.64,"t":"2025-08-20T04:00:00Z","v":1730493,"vw":166.326255},{"c":164.59,"h":165.775,"l":162.94,"n":29969,"o":165.03,"t":"2025-08-21T04:00:00Z","v":1465455,"vw":164.408903},{"c":170.79,"h":172.05,"l":163.81,"n":32972,"o":164.54,"t":"2025-08-22T04:00:00Z","v":1725284,"vw":170.002769},{"c":168.67,"h":171.1,"l":168.545,"n":28966,"o":170.25,"t":"2025-08-25T04:00:00Z","v":1356249,"vw":169.494527},{"c":164.25,"h":170,"l":164.01,"n":32127,"o":168.77,"t":"2025-08-26T04:00:00Z","v":2281734,"vw":164.785456},{"c":171.88,"h":172.6,"l":165.94,"n":47152,"o":165.94,"t":"2025-08-27T04:00:00Z","v":2482509,"vw":171.083829},{"c":176.78,"h":177.91,"l":172.805,"n":48389,"o":173,"t":"2025-08-28T04:00:00Z","v":2762454,"vw":176.305526},{"c":177.78,"h":180.24,"l":176.26,"n":50800,"o":177.05,"t":"2025-08-29T04:00:00Z","v":2893532,"vw":178.03662},{"c":172.68,"h":175.205,"l":171.56,"n":42037,"o":174.705,"t":"2025-09-02T04:00:00Z","v":2078617,"vw":172.897125},{"c":170.68,"h":173.68,"l":169.82,"n":47335,"o":171.425,"t":"2025-09-03T04:00:00Z","v":2819661,"vw":171.070558},{"c":168.08,"h":170.999,"l":165.43,"n":62066,"o":170.36,"t":"2025-09-04T04:00:00Z","v":3099164,"vw":167.834025},{"c":172.43,"h":174.52,"l":169.63,"n":47334,"o":170,"t":"2025-09-05T04:00:00Z","v":2350340,"vw":172.087468},{"c":172.7,"h":172.99,"l":169.04,"n":42253,"o":172.99,"t":"2025-09-08T04:00:00Z","v":1834998,"vw":172.002302},{"c":182.36,"h":184,"l":175.25,"n":70107,"o":183.95,"t":"2025-09-09T04:00:00Z","v":3625099,"vw":180.834981},{"c":174.32,"h":182.5,"l":173.2,"n":52419,"o":182.5,"t":"2025-09-10T04:00:00Z","v":2172208,"vw":175.397099},{"c":176.71,"h":178.82,"l":175.25,"n":45828,"o":175.95,"t":"2025-09-11T04:00:00Z","v":1874916,"vw":177.152034},{"c":174.87,"h":177.05,"l":173.94,"n":33061,"o":176.98,"t":"2025-09-12T04:00:00Z","v":1385181,"vw":175.12363},{"c":173.87,"h":176.67,"l":173.49,"n":42028,"o":174.38,"t":"2025-09-15T04:00:00Z","v":2033068,"vw":174.377276},{"c":172.04,"h":175.96,"l":171.3,"n":42150,"o":174.73,"t":"2025-09-16T04:00:00Z","v":1780760,"vw":172.97772},{"c":172.25,"h":176.89,"l":171.2396,"n":41765,"o":172.99,"t":"2025-09-17T04:00:00Z","v":1807202,"vw":173.318422},{"c":169.63,"h":175.7,"l":168.1149,"n":56820,"o":174.78,"t":"2025-09-18T04:00:00Z","v":2322274,"vw":169.984828},{"c":169.05,"h":171.9,"l":168.34,"n":42738,"o":171.37,"t":"2025-09-19T04:00:00Z","v":2755088,"vw":169.408611},{"c":170.63,"h":172.34,"l":166.28,"n":35742,"o":167.75,"t":"2025-09-22T04:00:00Z","v":1634719,"vw":170.317507},{"c":165.68,"h":170.52,"l":163.2,"n":64254,"o":169.53,"t":"2025-09-23T04:00:00Z","v":2815917,"vw":165.973258},{"c":163.83,"h":169.72,"l":163.63,"n":42966,"o":167.15,"t":"2025-09-24T04:00:00Z","v":2415343,"vw":164.785672},{"c":162.42,"h":164.175,"l":160.1,"n":45666,"o":162.8,"t":"2025-09-25T04:00:00Z","v":1833601,"vw":162.460805},{"c":166.65,"h":167.19,"l":161.3,"n":45529,"o":162.11,"t":"2025-09-26T04:00:00Z","v":2137668,"vw":165.481441},{"c":165.31,"h":168.66,"l":164.92,"n":46191,"o":168.1,"t":"2025-09-29T04:00:00Z","v":2299444,"vw":166.331456},{"c":159.7,"h":165.285,"l":157.58,"n":67615,"o":165.15,"t":"2025-09-30T04:00:00Z","v":3329225,"vw":159.607153},{"c":149.57,"h":162.25,"l":149.06,"n":98252,"o":160.25,"t":"2025-10-01T04:00:00Z","v":4722283,"vw":151.717189},{"c":151.05,"h":151.76,"l":147.4,"n":65990,"o":150.4,"t":"2025-10-02T04:00:00Z","v":3492337,"vw":150.609603},{"c":150.49,"h":152.38,"l":149.21,"n":66342,"o":151.455,"t":"2025-10-03T04:00:00Z","v":3426390,"vw":150.755526},{"c":150.19,"h":156.775,"l":148.25,"n":75867,"o":151.77,"t":"2025-10-06T04:00:00Z","v":3916768,"vw":151.634986},{"c":150.12,"h":152,"l":146.16,"n":63549,"o":151.12,"t":"2025-10-07T04:00:00Z","v":2927275,"vw":148.494438},{"c":149.52,"h":153.25,"l":149.17,"n":57402,"o":151.02,"t":"2025-10-08T04:00:00Z","v":2254555,"vw":150.66063},{"c":147.74,"h":150.73,"l":147.61,"n":49869,"o":149.75,"t":"2025-10-09T04:00:00Z","v":2297564,"vw":148.599294},{"c":144.56,"h":149.55,"l":144.32,"n":59074,"o":149.21,"t":"2025-10-10T04:00:00Z","v":2528015,"vw":145.631514},{"c":149.39,"h":149.41,"l":144.8,"n":51208,"o":145.45,"t":"2025-10-13T04:00:00Z","v":2579381,"vw":148.137715},{"c":156.37,"h":157.44,"l":147.33,"n":76810,"o":147.595,"t":"2025-10-14T04:00:00Z","v":3907742,"vw":154.316199},{"c":149.84,"h":159.8799,"l":149.73,"n":58293,"o":159.34,"t":"2025-10-15T04:00:00Z","v":3918132,"vw":151.767933},{"c":150.13,"h":155.94,"l":148.31,"n":50779,"o":152.77,"t":"2025-10-16T04:00:00Z","v":2726124,"vw":151.138068},{"c":151.95,"h":152.14,"l":149.21,"n":44754,"o":150,"t":"2025-10-17T04:00:00Z","v":2228875,"vw":151.136371},{"c":158.79,"h":159.32,"l":152.895,"n":51286,"o":153.67,"t":"2025-10-20T04:00:00Z","v":2530051,"vw":157.609895},{"c":168.71,"h":169.32,"l":158.4,"n":73699,"o":158.51,"t":"2025-10-21T04:00:00Z","v":4319069,"vw":166.253859},{"c":167.89,"h":171.3,"l":167.18,"n":70776,"o":170.56,"t":"2025-10-22T04:00:00Z","v":4269280,"vw":169.018977},{"c":165.01,"h":168.34,"l":163.2318,"n":54876,"o":167.335,"t":"2025-10-23T04:00:00Z","v":2580316,"vw":164.837183},{"c":162.64,"h":168.6525,"l":162.15,"n":44799,"o":167.3,"t":"2025-10-24T04:00:00Z","v":1977820,"vw":164.046024},{"c":164.26,"h":167.1,"l":163.77,"n":46040,"o":164.75,"t":"2025-10-27T04:00:00Z","v":2297650,"vw":164.963257},{"c":163.96,"h":164.8804,"l":162.06,"n":48005,"o":163.9,"t":"2025-10-28T04:00:00Z","v":2772930,"vw":163.662952},{"c":159.28,"h":162.76,"l":158.42,"n":49164,"o":162.33,"t":"2025-10-29T04:00:00Z","v":2603324,"vw":160.291027},{"c":160.67,"h":165,"l":157.26,"n":90607,"o":157.945,"t":"2025-10-30T04:00:00Z","v":5494295,"vw":161.725171},{"c":169.42,"h":170.53,"l":158.5,"n":97723,"o":159.97,"t":"2025-10-31T04:00:00Z","v":6806507,"vw":166.833477},{"c":176.08,"h":176.72,"l":167.14,"n":76439,"o":169.99,"t":"2025-11-03T05:00:00Z","v":4227185,"vw":173.924709},{"c":165,"h":174.84,"l":161.76,"n":84493,"o":174.31,"t":"2025-11-04T05:00:00Z","v":4944125,"vw":165.174495},{"c":161.46,"h":168.98,"l":160.01,"n":59705,"o":167.6,"t":"2025-11-05T05:00:00Z","v":2780571,"vw":162.301728},{"c":156.13,"h":159.81,"l":152.93,"n":56343,"o":159.55,"t":"2025-11-06T05:00:00Z","v":2664869,"vw":155.909482},{"c":157.83,"h":158.11,"l":153.1,"n":44812,"o":155,"t":"2025-11-07T05:00:00Z","v":1692457,"vw":156.169375},{"c":159.13,"h":160.4,"l":154.48,"n":43170,"o":157.545,"t":"2025-11-10T05:00:00Z","v":2394371,"vw":158.10188},{"c":157.54,"h":164.31,"l":157.38,"n":44973,"o":160.2,"t":"2025-11-11T05:00:00Z","v":2716482,"vw":159.862582},{"c":155.5,"h":159.0525,"l":153.155,"n":42162,"o":158.68,"t":"2025-11-12T05:00:00Z","v":2066409,"vw":155.212897},{"c":152.05,"h":157.3,"l":151.66,"n":50834,"o":154.07,"t":"2025-11-13T05:00:00Z","v":3119505,"vw":153.262854},{"c":151.79,"h":154.91,"l":149.1,"n":55985,"o":150.33,"t":"2025-11-14T05:00:00Z","v":2658755,"vw":152.306942},{"c":146.02,"h":151.7,"l":145.0601,"n":55758,"o":150.25,"t":"2025-11-17T05:00:00Z","v":2971271,"vw":146.917537},{"c":148.75,"h":149.47,"l":145.2,"n":45053,"o":146.27,"t":"2025-11-18T05:00:00Z","v":2561485,"vw":147.959664},{"c":146.51,"h":150.1,"l":146.22,"n":44230,"o":148.23,"t":"2025-11-19T05:00:00Z","v":2065228,"vw":147.458433},{"c":144.04,"h":149.9,"l":143.39,"n":49530,"o":147.54,"t":"2025-11-20T05:00:00Z","v":2300046,"vw":145.576329},{"c":146.28,"h":146.525,"l":139.7,"n":67739,"o":143.5,"t":"2025-11-21T05:00:00Z","v":3995540,"vw":144.201407},{"c":146.45,"h":148.29,"l":145,"n":51249,"o":146.75,"t":"2025-11-24T05:00:00Z","v":3605126,"vw":146.568544},{"c":149.04,"h":150.89,"l":146.23,"n":46106,"o":146.46,"t":"2025-11-25T05:00:00Z","v":2529018,"vw":149.134181},{"c":148.03,"h":149.16,"l":146.9275,"n":35905,"o":147.37,"t":"2025-11-26T05:00:00Z","v":1816101,"vw":148.166768},{"c":149.52,"h":151.36,"l":147.6647,"n":25898,"o":148.22,"t":"2025-11-28T05:00:00Z","v":1241515,"vw":150.080766},{"c":151.58,"h":154.63,"l":147.9,"n":47009,"o":148.03,"t":"2025-12-01T05:00:00Z","v":2797531,"vw":152.088204},{"c":153.91,"h":156.645,"l":152,"n":41792,"o":153.56,"t":"2025-12-02T05:00:00Z","v":2482480,"vw":154.576041},{"c":156.755,"h":156.87,"l":151.63,"n":35539,"o":153.57,"t":"2025-12-03T05:00:00Z","v":2429045,"vw":155.841649},{"c":156.54,"h":158.21,"l":153.75,"n":35846,"o":157.24,"t":"2025-12-04T05:00:00Z","v":1870810,"vw":155.838361},{"c":159.33,"h":164.4899,"l":155.79,"n":62998,"o":156.1,"t":"2025-12-05T05:00:00Z","v":4031029,"vw":160.536164},{"c":160.74,"h":162.4,"l":159.31,"n":45117,"o":160.6,"t":"2025-12-08T05:00:00Z","v":2009989,"vw":160.888659},{"c":161.41,"h":162.69,"l":158.26,"n":34378,"o":159.7,"t":"2025-12-09T05:00:00Z","v":1863786,"vw":161.153172},{"c":161.73,"h":164.03,"l":159.7,"n":31496,"o":160.54,"t":"2025-12-10T05:00:00Z","v":1918537,"vw":161.822089},{"c":163.265,"h":164.84,"l":160.97,"n":33325,"o":162.43,"t":"2025-12-11T05:00:00Z","v":1510896,"vw":163.148647},{"c":162.04,"h":164.49,"l":160.31,"n":37968,"o":163,"t":"2025-12-12T05:00:00Z","v":1438406,"vw":162.091218},{"c":159.17,"h":162.65,"l":157.1225,"n":48007,"o":162.65,"t":"2025-12-15T05:00:00Z","v":2711684,"vw":159.05817},{"c":159.56,"h":163.5,"l":158.11,"n":35563,"o":158.91,"t":"2025-12-16T05:00:00Z","v":1588882,"vw":160.195498},{"c":161.98,"h":166.4799,"l":160.1715,"n":53460,"o":160.7,"t":"2025-12-17T05:00:00Z","v":3488750,"vw":163.148276},{"c":165,"h":166.33,"l":161,"n":42929,"o":162.35,"t":"2025-12-18T05:00:00Z","v":2193624,"vw":164.91602},{"c":161.07,"h":165.73,"l":160.49,"n":46403,"o":163.89,"t":"2025-12-19T05:00:00Z","v":4378540,"vw":161.641438},{"c":164.45,"h":166,"l":161.08,"n":30672,"o":161.95,"t":"2025-12-22T05:00:00Z","v":1372908,"vw":164.140061},{"c":162.39,"h":163.845,"l":158.04,"n":34117,"o":162.78,"t":"2025-12-23T05:00:00Z","v":1864530,"vw":161.58513},{"c":161.12,"h":162.05,"l":159.875,"n":14292,"o":160.84,"t":"2025-12-24T05:00:00Z","v":438965,"vw":161.040177},{"c":163.15,"h":163.39,"l":161.205,"n":22508,"o":161.68,"t":"2025-12-26T05:00:00Z","v":865667,"vw":162.778087},{"c":163.99,"h":164.6845,"l":162.02,"n":29920,"o":162.02,"t":"2025-12-29T05:00:00Z","v":1260691,"vw":163.780391},{"c":162.93,"h":164.5,"l":162.0901,"n":26981,"o":162.56,"t":"2025-12-30T05:00:00Z","v":1092159,"vw":163.334402},{"c":162.14,"h":163.2611,"l":161.5342,"n":28147,"o":163,"t":"2025-12-31T05:00:00Z","v":1372626,"vw":162.539947},{"c":154.76,"h":162.14,"l":153.8373,"n":55689,"o":162.14,"t":"2026-01-02T05:00:00Z","v":2673868,"vw":155.984693},{"c":153.88,"h":156.38,"l":152.42,"n":58910,"o":155,"t":"2026-01-05T05:00:00Z","v":4156938,"vw":154.128874},{"c":158.36,"h":161.18,"l":150.5,"n":50700,"o":152.67,"t":"2026-01-06T05:00:00Z","v":2990456,"vw":158.4436},{"c":160.87,"h":163.9199,"l":157.21,"n":43166,"o":158.36,"t":"2026-01-07T05:00:00Z","v":2683362,"vw":161.169011},{"c":149.43,"h":159.19,"l":149.02,"n":64828,"o":159.19,"t":"2026-01-08T05:00:00Z","v":4094808,"vw":151.710807},{"c":146.42,"h":150.8383,"l":143.11,"n":62176,"o":150,"t":"2026-01-09T05:00:00Z","v":3705518,"vw":145.720537},{"c":146.44,"h":148.73,"l":143.66,"n":52364,"o":145.91,"t":"2026-01-12T05:00:00Z","v":2515898,"vw":146.938648},{"c":137.89,"h":148,"l":137.66,"n":87596,"o":146.27,"t":"2026-01-13T05:00:00Z","v":5130978,"vw":139.224084},{"c":131.96,"h":138.92,"l":131.195,"n":80229,"o":137.2,"t":"2026-01-14T05:00:00Z","v":4012319,"vw":133.485404},{"c":128.45,"h":133.97,"l":127.705,"n":75806,"o":132.66,"t":"2026-01-15T05:00:00Z","v":4631034,"vw":130.173218},{"c":118.55,"h":129.46,"l":118.08,"n":113309,"o":129.22,"t":"2026-01-16T05:00:00Z","v":8298932,"vw":120.828716},{"c":118.06,"h":121.21,"l":115.53,"n":97080,"o":115.83,"t":"2026-01-20T05:00:00Z","v":6710475,"vw":118.188539},{"c":122.41,"h":123.4,"l":116.56,"n":86304,"o":118.605,"t":"2026-01-21T05:00:00Z","v":6242351,"vw":121.485632},{"c":128.44,"h":128.77,"l":122.985,"n":75957,"o":123.2,"t":"2026-01-22T05:00:00Z","v":4959238,"vw":126.650297},{"c":131.75,"h":132.28,"l":128.65,"n":79980,"o":128.76,"t":"2026-01-23T05:00:00Z","v":5862998,"vw":131.102017},{"c":138.44,"h":138.95,"l":132.51,"n":85332,"o":132.74,"t":"2026-01-26T05:00:00Z","v":6110712,"vw":137.087753},{"c":133.86,"h":140.68,"l":131.1701,"n":70741,"o":139.49,"t":"2026-01-27T05:00:00Z","v":4270846,"vw":133.741734},{"c":134.76,"h":138.85,"l":133.61,"n":45027,"o":135.49,"t":"2026-01-28T05:00:00Z","v":2524161,"vw":135.528782},{"c":120.38,"h":125.4099,"l":115.01,"n":148858,"o":125.16,"t":"2026-01-29T05:00:00Z","v":9472321,"vw":118.98639},{"c":118.18,"h":123.56,"l":117.83,"n":70375,"o":121.62,"t":"2026-01-30T05:00:00Z","v":4400025,"vw":119.284938},{"c":113.7,"h":119.61,"l":113.47,"n":84761,"o":117.84,"t":"2026-02-02T05:00:00Z","v":5168711,"vw":115.965605},{"c":105,"h":110.24,"l":100.92,"n":115108,"o":110.01,"t":"2026-02-03T05:00:00Z","v":7658011,"vw":104.096003},{"c":105.04,"h":110.23,"l":98.705,"n":108797,"o":103.94,"t":"2026-02-04T05:00:00Z","v":7445077,"vw":105.07321},{"c":98.41,"h":106.96,"l":97.93,"n":118480,"o":104.49,"t":"2026-02-05T05:00:00Z","v":8239639,"vw":101.325808},{"c":94.72,"h":102.99,"l":92.32,"n":161996,"o":100.14,"t":"2026-02-06T05:00:00Z","v":14004997,"vw":95.269145},{"c":91.23,"h":94,"l":88.51,"n":116060,"o":93.455,"t":"2026-02-09T05:00:00Z","v":8779270,"vw":91.625951},{"c":92.92,"h":97,"l":90.5,"n":92226,"o":91.29,"t":"2026-02-10T05:00:00Z","v":6759798,"vw":93.592405},{"c":86.97,"h":93,"l":85.04,"n":112077,"o":91.75,"t":"2026-02-11T05:00:00Z","v":8582986,"vw":86.791808},{"c":86.48,"h":88.5,"l":83.17,"n":128651,"o":87.14,"t":"2026-02-12T05:00:00Z","v":11092388,"vw":85.612711},{"c":84.38,"h":88.25,"l":84,"n":80020,"o":86.38,"t":"2026-02-13T05:00:00Z","v":6198006,"vw":85.733625},{"c":82.15,"h":87.2,"l":80.4,"n":98889,"o":85.44,"t":"2026-02-17T05:00:00Z","v":8777063,"vw":81.95566},{"c":83.61,"h":84.48,"l":80.4,"n":65053,"o":82.04,"t":"2026-02-18T05:00:00Z","v":4623708,"vw":83.413258},{"c":80.26,"h":84.35,"l":80.21,"n":78269,"o":83.71,"t":"2026-02-19T05:00:00Z","v":6662217,"vw":81.433877},{"c":75.98,"h":81.19,"l":75.01,"n":105780,"o":79.565,"t":"2026-02-20T05:00:00Z","v":9565018,"vw":77.082087},{"c":68.81,"h":73.75,"l":68.27,"n":123654,"o":73.5,"t":"2026-02-23T05:00:00Z","v":10327921,"vw":70.113441},{"c":71.18,"h":73.2,"l":67.85,"n":117021,"o":68.81,"t":"2026-02-24T05:00:00Z","v":10132330,"vw":70.998006},{"c":73.19,"h":73.55,"l":67.87,"n":78158,"o":70.89,"t":"2026-02-25T05:00:00Z","v":6397176,"vw":71.841646},{"c":79.43,"h":81.67,"l":75,"n":134173,"o":75,"t":"2026-02-26T05:00:00Z","v":10624606,"vw":79.123132},{"c":75.13,"h":76.77,"l":73.56,"n":84192,"o":75.43,"t":"2026-02-27T05:00:00Z","v":7420598,"vw":75.274174},{"c":73.8,"h":75.65,"l":72.34,"n":67546,"o":72.91,"t":"2026-03-02T05:00:00Z","v":5433537,"vw":73.964743},{"c":78.38,"h":78.7499,"l":71,"n":83733,"o":72.11,"t":"2026-03-03T05:00:00Z","v":5952027,"vw":75.758047},{"c":76.81,"h":78.2999,"l":74.35,"n":78281,"o":77.5,"t":"2026-03-04T05:00:00Z","v":6380333,"vw":76.765757},{"c":82.51,"h":84.26,"l":77.7,"n":133812,"o":77.76,"t":"2026-03-05T05:00:00Z","v":12190677,"vw":82.20083},{"c":83.62,"h":84.95,"l":79.43,"n":93507,"o":81.8,"t":"2026-03-06T05:00:00Z","v":7532323,"vw":82.760361},{"c":82.04,"h":83.91,"l":80.04,"n":75022,"o":82.68,"t":"2026-03-09T04:00:00Z","v":5374533,"vw":81.504948},{"c":78.01,"h":82,"l":76.86,"n":85737,"o":81.1,"t":"2026-03-10T04:00:00Z","v":6562232,"vw":78.430635},{"c":75.45,"h":79.1,"l":74.2001,"n":76258,"o":78.13,"t":"2026-03-11T04:00:00Z","v":6177399,"vw":75.759127},{"c":73.34,"h":80.42,"l":73.32,"n":89583,"o":75.77,"t":"2026-03-12T04:00:00Z","v":7607936,"vw":75.94674},{"c":75.21,"h":76.09,"l":72.64,"n":73250,"o":73.07,"t":"2026-03-13T04:00:00Z","v":5791386,"vw":74.421665},{"c":76.17,"h":77.44,"l":74.89,"n":78780,"o":76.7,"t":"2026-03-16T04:00:00Z","v":5215775,"vw":76.052551},{"c":74.91,"h":78.8,"l":74.0825,"n":74732,"o":75.69,"t":"2026-03-17T04:00:00Z","v":5656037,"vw":75.577313},{"c":73.47,"h":74.47,"l":71.91,"n":65799,"o":74.37,"t":"2026-03-18T04:00:00Z","v":4742209,"vw":73.317665},{"c":74.6,"h":76.72,"l":72.9301,"n":67278,"o":74.37,"t":"2026-03-19T04:00:00Z","v":4749349,"vw":74.555358},{"c":73.73,"h":75.16,"l":70.54,"n":64077,"o":72.91,"t":"2026-03-20T04:00:00Z","v":6518291,"vw":73.532941},{"c":74.41,"h":75.45,"l":72,"n":64786,"o":73.23,"t":"2026-03-23T04:00:00Z","v":4236972,"vw":74.285723},{"c":68.17,"h":72.82,"l":67.33,"n":101651,"o":72.8,"t":"2026-03-24T04:00:00Z","v":7892403,"vw":68.605318},{"c":66.46,"h":71.296,"l":66.1,"n":78712,"o":70,"t":"2026-03-25T04:00:00Z","v":5764682,"vw":67.437353},{"c":68.13,"h":69.37,"l":65.82,"n":67763,"o":66.09,"t":"2026-03-26T04:00:00Z","v":4761164,"vw":68.067618},{"c":65.12,"h":67.06,"l":64.3,"n":75476,"o":67.01,"t":"2026-03-27T04:00:00Z","v":5724873,"vw":65.185094},{"c":66.88,"h":68.68,"l":65.24,"n":77122,"o":65.525,"t":"2026-03-30T04:00:00Z","v":5006284,"vw":67.025043},{"c":68.25,"h":69.56,"l":66.65,"n":63157,"o":67,"t":"2026-03-31T04:00:00Z","v":4134273,"vw":68.157628},{"c":69.37,"h":70.43,"l":65.12,"n":80256,"o":68.32,"t":"2026-04-01T04:00:00Z","v":5539083,"vw":68.841968},{"c":68.29,"h":69.96,"l":66.905,"n":62832,"o":69.61,"t":"2026-04-02T04:00:00Z","v":3953533,"vw":68.103098},{"c":68.09,"h":69.5,"l":66.96,"n":50271,"o":68.3,"t":"2026-04-06T04:00:00Z","v":3589583,"vw":68.13606},{"c":64.83,"h":68.25,"l":64.32,"n":67013,"o":67.61,"t":"2026-04-07T04:00:00Z","v":5372510,"vw":65.305251},{"c":63.62,"h":68.57,"l":63.2,"n":100598,"o":67.67,"t":"2026-04-08T04:00:00Z","v":7500553,"vw":64.941584},{"c":58.96,"h":63.234,"l":57.3,"n":142237,"o":62.07,"t":"2026-04-09T04:00:00Z","v":11046976,"vw":59.006946},{"c":57.15,"h":59.26,"l":56.0101,"n":93997,"o":59.17,"t":"2026-04-10T04:00:00Z","v":7528667,"vw":57.162376},{"c":61.3,"h":61.4,"l":56.72,"n":102885,"o":57.5,"t":"2026-04-13T04:00:00Z","v":10183181,"vw":60.314427},{"c":59.71,"h":63.45,"l":59.36,"n":84773,"o":62.2,"t":"2026-04-14T04:00:00Z","v":6931080,"vw":60.616754},{"c":66,"h":66.105,"l":60.25,"n":119023,"o":61.38,"t":"2026-04-15T04:00:00Z","v":10878729,"vw":64.32945},{"c":68.73,"h":71.0699,"l":66.85,"n":116229,"o":69.78,"t":"2026-04-16T04:00:00Z","v":9576275,"vw":68.895015},{"c":66.94,"h":70.5,"l":65.91,"n":116854,"o":70.115,"t":"2026-04-17T04:00:00Z","v":23913617,"vw":67.145942},{"c":71.48,"h":71.589,"l":66.32,"n":101129,"o":67,"t":"2026-04-20T04:00:00Z","v":8296702,"vw":70.442551},{"c":71.22,"h":75.95,"l":70.6093,"n":85031,"o":72.08,"t":"2026-04-21T04:00:00Z","v":6094925,"vw":72.947174},{"c":74.01,"h":74.585,"l":70.35,"n":102502,"o":71.28,"t":"2026-04-22T04:00:00Z","v":7534306,"vw":72.676695},{"c":67.62,"h":68.05,"l":65.2,"n":106736,"o":67.2,"t":"2026-04-23T04:00:00Z","v":7797810,"vw":66.706707},{"c":71.55,"h":71.96,"l":68.32,"n":76031,"o":68.63,"t":"2026-04-24T04:00:00Z","v":5276274,"vw":70.58016},{"c":69.22,"h":71.97,"l":68.86,"n":71769,"o":69.42,"t":"2026-04-27T04:00:00Z","v":5727929,"vw":70.108404},{"c":69.71,"h":72.8,"l":69.375,"n":68013,"o":69.87,"t":"2026-04-28T04:00:00Z","v":4816052,"vw":70.173145},{"c":70.49,"h":70.7,"l":68.48,"n":58995,"o":69.6,"t":"2026-04-29T04:00:00Z","v":3864008,"vw":70.094209},{"c":68.59,"h":69.585,"l":66.55,"n":118500,"o":69.585,"t":"2026-04-30T04:00:00Z","v":8764983,"vw":67.910533},{"c":88.88,"h":90.23,"l":82.05,"n":288798,"o":82.92,"t":"2026-05-01T04:00:00Z","v":27387947,"vw":86.529549},{"c":93.16,"h":96.3179,"l":87.46,"n":174858,"o":88.17,"t":"2026-05-04T04:00:00Z","v":15946263,"vw":93.857376},{"c":92.35,"h":93.9,"l":88.93,"n":96428,"o":92.49,"t":"2026-05-05T04:00:00Z","v":7609590,"vw":91.381336},{"c":88.8,"h":91.48,"l":84.485,"n":121313,"o":91.48,"t":"2026-05-06T04:00:00Z","v":10298643,"vw":88.043011},{"c":92.37,"h":95,"l":90.42,"n":136137,"o":91.61,"t":"2026-05-07T04:00:00Z","v":12652714,"vw":93.079947},{"c":91.6,"h":92.13,"l":84.42,"n":127309,"o":88.64,"t":"2026-05-08T04:00:00Z","v":12640949,"vw":89.362828},{"c":87.31,"h":92.43,"l":84.9,"n":96249,"o":90.24,"t":"2026-05-11T04:00:00Z","v":7932197,"vw":86.956534},{"c":85,"h":88.2,"l":83.38,"n":78209,"o":87.31,"t":"2026-05-12T04:00:00Z","v":5970882,"vw":85.40997},{"c":80.62,"h":84.89,"l":80.2,"n":89845,"o":84.44,"t":"2026-05-13T04:00:00Z","v":6262232,"vw":81.20679},{"c":80.86,"h":82.5,"l":78.2,"n":68126,"o":80.33,"t":"2026-05-14T04:00:00Z","v":4547001,"vw":80.715862},{"c":87.46,"h":89.19,"l":82.1,"n":87919,"o":82.1,"t":"2026-05-15T04:00:00Z","v":6814536,"vw":86.645581},{"c":89.435,"h":91.4,"l":85.25,"n":81228,"o":85.8,"t":"2026-05-18T04:00:00Z","v":5671124,"vw":88.945858},{"c":86.62,"h":94.5,"l":85.78,"n":94865,"o":92.8,"t":"2026-05-19T04:00:00Z","v":6643091,"vw":89.277897},{"c":86.23,"h":86.7225,"l":82.2004,"n":63351,"o":84.185,"t":"2026-05-20T04:00:00Z","v":3901185,"vw":85.26789},{"c":82.18,"h":84.3,"l":81,"n":68299,"o":82.775,"t":"2026-05-21T04:00:00Z","v":4865525,"vw":82.31527},{"c":85.42,"h":88.55,"l":83.52,"n":62646,"o":83.52,"t":"2026-05-22T04:00:00Z","v":4461656,"vw":85.697582},{"c":84.92,"h":86.03,"l":82,"n":61652,"o":83.29,"t":"2026-05-26T04:00:00Z","v":4021167,"vw":84.730793},{"c":89.07,"h":90.84,"l":83.73,"n":72976,"o":84.21,"t":"2026-05-27T04:00:00Z","v":4700767,"vw":88.827331},{"c":93.29,"h":95.23,"l":88.98,"n":86619,"o":90.99,"t":"2026-05-28T04:00:00Z","v":5520865,"vw":93.308734},{"c":107.61,"h":108.48,"l":97.36,"n":159168,"o":97.875,"t":"2026-05-29T04:00:00Z","v":13859312,"vw":104.270995},{"c":115.95,"h":119.38,"l":110.23,"n":158247,"o":114.18,"t":"2026-06-01T04:00:00Z","v":12694989,"vw":115.197527},{"c":109.1,"h":109.615,"l":103,"n":104296,"o":103.37,"t":"2026-06-02T04:00:00Z","v":7038386,"vw":106.795927},{"c":101.53,"h":106.13,"l":99.645,"n":79139,"o":106.13,"t":"2026-06-03T04:00:00Z","v":5030737,"vw":101.757887},{"c":101.5,"h":106.26,"l":100.57,"n":70893,"o":105.49,"t":"2026-06-04T04:00:00Z","v":4861685,"vw":102.721309},{"c":99.47,"h":103.372,"l":96.7852,"n":62895,"o":101.39,"t":"2026-06-05T04:00:00Z","v":3802971,"vw":98.873196},{"c":97.89,"h":99.9799,"l":96.12,"n":50223,"o":98.03,"t":"2026-06-08T04:00:00Z","v":2873580,"vw":98.07566},{"c":95.61,"h":99.0812,"l":92,"n":57776,"o":95.31,"t":"2026-06-09T04:00:00Z","v":3422977,"vw":95.059428},{"c":91.54,"h":96.655,"l":91.06,"n":56662,"o":92.79,"t":"2026-06-10T04:00:00Z","v":3932780,"vw":93.293328},{"c":89.2,"h":91.62,"l":86.51,"n":80677,"o":88.952,"t":"2026-06-11T04:00:00Z","v":6706353,"vw":88.624511},{"c":88.52,"h":90.05,"l":84.76,"n":67704,"o":89.71,"t":"2026-06-12T04:00:00Z","v":4884121,"vw":87.77194},{"c":91.55,"h":93.86,"l":88.34,"n":56505,"o":90,"t":"2026-06-15T04:00:00Z","v":3205903,"vw":91.515062},{"c":87.95,"h":93,"l":86.9617,"n":61376,"o":90.39,"t":"2026-06-16T04:00:00Z","v":4674737,"vw":88.15747},{"c":84.39,"h":88.46,"l":83.83,"n":61939,"o":87.49,"t":"2026-06-17T04:00:00Z","v":4910395,"vw":86.023062},{"c":82.72,"h":85.7019,"l":81.76,"n":65101,"o":83.64,"t":"2026-06-18T04:00:00Z","v":7558037,"vw":83.092562},{"c":79.96,"h":85.5,"l":78.55,"n":68267,"o":81.31,"t":"2026-06-22T04:00:00Z","v":5774919,"vw":80.270564},{"c":81.35,"h":83.08,"l":79.97,"n":66466,"o":81.4,"t":"2026-06-23T04:00:00Z","v":4572712,"vw":81.641846},{"c":81.55,"h":84.095,"l":80.56,"n":46348,"o":81.27,"t":"2026-06-24T04:00:00Z","v":2647728,"vw":82.081232},{"c":74.68,"h":80.15,"l":74.41,"n":82374,"o":79.15,"t":"2026-06-25T04:00:00Z","v":6240240,"vw":76.390274},{"c":78.74,"h":79.38,"l":75.3,"n":62452,"o":75.3,"t":"2026-06-26T04:00:00Z","v":7937364,"vw":78.376311},{"c":79.26,"h":82.83,"l":79.01,"n":53959,"o":80.46,"t":"2026-06-29T04:00:00Z","v":3143460,"vw":80.017868},{"c":77.79,"h":79.2,"l":76.47,"n":49936,"o":77.49,"t":"2026-06-30T04:00:00Z","v":3322262,"vw":77.653573},{"c":83.17,"h":84.61,"l":80.16,"n":54074,"o":80.62,"t":"2026-07-01T04:00:00Z","v":3675162,"vw":83.160834},{"c":83.84,"h":85.59,"l":81.9,"n":54551,"o":82.78,"t":"2026-07-02T04:00:00Z","v":3104157,"vw":84.120624},{"c":85.5,"h":86.84,"l":81.51,"n":44063,"o":82.0001,"t":"2026-07-06T04:00:00Z","v":2434783,"vw":85.065727},{"c":88.39,"h":91.27,"l":87.1101,"n":56426,"o":89.11,"t":"2026-07-07T04:00:00Z","v":3763357,"vw":89.182034},{"c":85.47,"h":87.04,"l":83.98,"n":51904,"o":86,"t":"2026-07-08T04:00:00Z","v":3038935,"vw":85.586068},{"c":90.71,"h":90.86,"l":80.66,"n":47596,"o":81.36,"t":"2026-07-09T04:00:00Z","v":2820878,"vw":89.12996},{"c":88.86,"h":94.9,"l":88.14,"n":38274,"o":93.97,"t":"2026-07-10T04:00:00Z","v":2460653,"vw":90.447706},{"c":96.16,"h":96.5,"l":90.4,"n":70368,"o":90.4,"t":"2026-07-13T04:00:00Z","v":5450003,"vw":94.699083},{"c":89.08,"h":91.98,"l":88.61,"n":63775,"o":90,"t":"2026-07-14T04:00:00Z","v":4321342,"vw":90.247986},{"c":91.77,"h":95.85,"l":90.85,"n":53697,"o":91.17,"t":"2026-07-15T04:00:00Z","v":3441405,"vw":92.547659},{"c":92.36,"h":95.21,"l":88.5,"n":46375,"o":94.24,"t":"2026-07-16T04:00:00Z","v":2765820,"vw":91.693309},{"c":93.29,"h":94.35,"l":90.01,"n":49366,"o":90.13,"t":"2026-07-17T04:00:00Z","v":3226951,"vw":92.914959},{"c":96.43,"h":97.25,"l":89.93,"n":47652,"o":91,"t":"2026-07-20T04:00:00Z","v":2824832,"vw":95.33263},{"c":90.6,"h":96.5,"l":89.27,"n":49860,"o":93.408,"t":"2026-07-21T04:00:00Z","v":3266213,"vw":91.246899},{"c":85.4,"h":90.6,"l":84.71,"n":48597,"o":90.54,"t":"2026-07-22T04:00:00Z","v":3032760,"vw":85.952297},{"c":80.15,"h":87.7,"l":80,"n":57578,"o":87.69,"t":"2026-07-23T04:00:00Z","v":4103143,"vw":81.764632},{"c":86.88,"h":87.09,"l":81.43,"n":62711,"o":81.43,"t":"2026-07-24T04:00:00Z","v":4167309,"vw":85.354249},{"c":95.87,"h":97.73,"l":89.3525,"n":86160,"o":90.13,"t":"2026-07-27T04:00:00Z","v":6125840,"vw":95.045314},{"c":99.98,"h":102.65,"l":96.61,"n":78450,"o":98.626,"t":"2026-07-28T04:00:00Z","v":6039150,"vw":99.89509},{"c":104.28,"h":106.72,"l":98.905,"n":74654,"o":100,"t":"2026-07-29T04:00:00Z","v":5475477,"vw":104.26083},{"c":98.12,"h":99.1768,"l":95.18,"n":63173,"o":97.735,"t":"2026-07-30T04:00:00Z","v":3945265,"vw":97.59216},{"c":101.015,"h":101.62,"l":95.35,"n":45780,"o":95.68,"t":"2026-07-31T04:00:00Z","v":2732152,"vw":100.17418},{"c":103.71,"h":108.94,"l":102.35,"n":53073,"o":105.07,"t":"2026-08-03T04:00:00Z","v":3452555,"vw":104.770153},{"c":110.31,"h":110.57,"l":103.32,"n":66602,"o":103.84,"t":"2026-08-04T04:00:00Z","v":4584985,"vw":108.926102},{"c":113.32,"h":113.55,"l":109.08,"n":67136,"o":112.94,"t":"2026-08-05T04:00:00Z","v":4602197,"vw":111.988536},{"c":110.17,"h":110.88,"l":107.4201,"n":112137,"o":108.73,"t":"2026-08-06T04:00:00Z","v":7909790,"vw":109.193359},{"c":149.07,"h":153.2,"l":141.51,"n":250612,"o":145.135,"t":"2026-08-07T04:00:00Z","v":20085454,"vw":147.526297},{"c":151.87,"h":153.99,"l":145,"n":125514,"o":149.325,"t":"2026-08-10T04:00:00Z","v":8655187,"vw":150.563592},{"c":154.08,"h":156.215,"l":148.87,"n":74518,"o":151.38,"t":"2026-08-11T04:00:00Z","v":4432743,"vw":154.107037},{"c":155.24,"h":156.45,"l":150.7501,"n":68809,"o":151.54,"t":"2026-08-12T04:00:00Z","v":4032093,"vw":153.83683},{"c":165.98,"h":167.11,"l":154.9,"n":86512,"o":155.56,"t":"2026-08-13T04:00:00Z","v":5536263,"vw":161.135759},{"c":162.22,"h":167.75,"l":161.84,"n":65799,"o":166.21,"t":"2026-08-14T04:00:00Z","v":4191384,"vw":163.349514},{"c":158.34,"h":161.6,"l":156.5501,"n":52638,"o":159.07,"t":"2026-08-17T04:00:00Z","v":3049576,"vw":158.368398},{"c":163,"h":167.87,"l":158.58,"n":70421,"o":158.58,"t":"2026-08-18T04:00:00Z","v":4889362,"vw":164.140681},{"c":174.23,"h":176.15,"l":161.5,"n":94167,"o":161.61,"t":"2026-08-19T04:00:00Z","v":6067992,"vw":172.168385},{"c":174.92,"h":177.88,"l":171.22,"n":68411,"o":173.9,"t":"2026-08-20T04:00:00Z","v":5080863,"vw":174.838876},{"c":171.81,"h":176,"l":168.01,"n":51511,"o":174.22,"t":"2026-08-21T04:00:00Z","v":3276361,"vw":171.38931},{"c":171.33,"h":174.2341,"l":169.04,"n":43497,"o":169.3,"t":"2026-08-24T04:00:00Z","v":2584950,"vw":171.91699},{"c":166.49,"h":172.1,"l":165.1,"n":45627,"o":170.64,"t":"2026-08-25T04:00:00Z","v":2910154,"vw":167.853592},{"c":168.47,"h":170,"l":160.962,"n":57057,"o":161.98,"t":"2026-08-26T04:00:00Z","v":4127929,"vw":168.051322},{"c":185.62,"h":185.73,"l":168.73,"n":90289,"o":169,"t":"2026-08-27T04:00:00Z","v":6074946,"vw":181.967014},{"c":190.415,"h":194.96,"l":185,"n":89198,"o":185,"t":"2026-08-28T04:00:00Z","v":5225858,"vw":191.781408},{"c":194.17,"h":197.3,"l":187.67,"n":82563,"o":188.41,"t":"2026-08-31T04:00:00Z","v":5118258,"vw":194.310467},{"c":187.03,"h":193.645,"l":185.45,"n":57378,"o":190.58,"t":"2026-09-01T04:00:00Z","v":3890010,"vw":188.224252},{"c":186.44,"h":192.87,"l":184.73,"n":53891,"o":187.565,"t":"2026-09-02T04:00:00Z","v":3547247,"vw":187.603281},{"c":194.68,"h":198.5999,"l":190.61,"n":62348,"o":190.61,"t":"2026-09-03T04:00:00Z","v":3360040,"vw":195.227956},{"c":189.58,"h":193.425,"l":186.54,"n":47077,"o":189.71,"t":"2026-09-04T04:00:00Z","v":2474152,"vw":189.914387},{"c":176.42,"h":185,"l":175.53,"n":70649,"o":184.39,"t":"2026-09-08T04:00:00Z","v":3874417,"vw":178.161613},{"c":177.74,"h":181.49,"l":174.21,"n":54091,"o":176.3,"t":"2026-09-09T04:00:00Z","v":3517961,"vw":178.168578},{"c":179.57,"h":183.7001,"l":174.46,"n":46210,"o":174.46,"t":"2026-09-10T04:00:00Z","v":3075365,"vw":180.570888},{"c":179.7,"h":182.995,"l":176.76,"n":37873,"o":178.61,"t":"2026-09-11T04:00:00Z","v":1792022,"vw":178.91752},{"c":192.77,"h":193.17,"l":181.76,"n":69663,"o":186.29,"t":"2026-09-14T04:00:00Z","v":3736837,"vw":188.420077},{"c":189.81,"h":194.01,"l":187.01,"n":46225,"o":187.152,"t":"2026-09-15T04:00:00Z","v":2187250,"vw":190.352478},{"c":190.28,"h":191.0431,"l":185,"n":48857,"o":185.5,"t":"2026-09-16T04:00:00Z","v":2591124,"vw":189.312369},{"c":192.53,"h":195.54,"l":185.72,"n":46975,"o":188.62,"t":"2026-09-17T04:00:00Z","v":2478543,"vw":192.895837},{"c":192.02,"h":194.04,"l":188.8301,"n":53300,"o":193.47,"t":"2026-09-18T04:00:00Z","v":8902503,"vw":192.075614},{"c":195.67,"h":198.47,"l":193.84,"n":45263,"o":194.46,"t":"2026-09-21T04:00:00Z","v":3179886,"vw":196.071463},{"c":188.65,"h":200,"l":185.58,"n":53129,"o":200,"t":"2026-09-22T04:00:00Z","v":2962414,"vw":189.17904},{"c":195.08,"h":196.92,"l":188.97,"n":46239,"o":190.02,"t":"2026-09-23T04:00:00Z","v":2408380,"vw":194.416421},{"c":192.61,"h":198,"l":191.7001,"n":34809,"o":195.91,"t":"2026-09-24T04:00:00Z","v":1694034,"vw":193.767004},{"c":187.74,"h":194.81,"l":187.23,"n":38416,"o":192.01,"t":"2026-09-25T04:00:00Z","v":1885746,"vw":190.129304},{"c":178.54,"h":182.11,"l":173.5,"n":60797,"o":182.11,"t":"2026-09-28T04:00:00Z","v":3658873,"vw":177.999298},{"c":175.96,"h":179.5,"l":168.05,"n":68478,"o":177.73,"t":"2026-09-29T04:00:00Z","v":4584810,"vw":174.053223},{"c":179.29,"h":183.8,"l":175.5,"n":43153,"o":176.395,"t":"2026-09-30T04:00:00Z","v":2464357,"vw":179.871298},{"c":189.91,"h":191.07,"l":182.57,"n":48387,"o":183.72,"t":"2026-10-01T04:00:00Z","v":2700079,"vw":188.34765},{"c":187.89,"h":191.83,"l":186.642,"n":39054,"o":190.975,"t":"2026-10-02T04:00:00Z","v":1749909,"vw":188.235156},{"c":196.65,"h":197.5,"l":186.5,"n":49514,"o":187.625,"t":"2026-10-05T04:00:00Z","v":3039018,"vw":195.968993},{"c":193.98,"h":199.08,"l":190.96,"n":42466,"o":198.845,"t":"2026-10-06T04:00:00Z","v":1962225,"vw":194.27169},{"c":195.79,"h":198.39,"l":193.49,"n":54495,"o":194.87,"t":"2026-10-07T04:00:00Z","v":1748259,"vw":195.925171},{"c":203.57,"h":203.89,"l":196.1,"n":52707,"o":197,"t":"2026-10-08T04:00:00Z","v":2908113,"vw":200.388604},{"c":206.79,"h":207.3662,"l":202.011,"n":39477,"o":204.45,"t":"2026-10-09T04:00:00Z","v":2100883,"vw":205.719327},{"c":207.75,"h":212.84,"l":205.43,"n":35391,"o":208.97,"t":"2026-10-12T04:00:00Z","v":1979221,"vw":207.959593},{"c":208.04,"h":214.77,"l":207.71,"n":66228,"o":209.405,"t":"2026-10-13T04:00:00Z","v":2626421,"vw":210.087884},{"c":204.66,"h":210.84,"l":203.1,"n":41912,"o":206.66,"t":"2026-10-14T04:00:00Z","v":2091851,"vw":206.249116},{"c":217.12,"h":217.25,"l":201.55,"n":63115,"o":202.66,"t":"2026-10-15T04:00:00Z","v":3683850,"vw":211.891907},{"c":207.82,"h":223.6969,"l":204,"n":55481,"o":218.95,"t":"2026-10-16T04:00:00Z","v":2951594,"vw":208.08942},{"c":214.75,"h":215.28,"l":207.19,"n":41096,"o":208.11,"t":"2026-10-19T04:00:00Z","v":1851527,"vw":212.569842}],"volatilityBars":[{"c":208.8,"h":208.81,"l":208.72,"n":122,"o":208.81,"t":"2026-10-13T08:00:00Z","v":2296,"vw":208.774243},{"c":208.05,"h":208.05,"l":208.05,"n":21,"o":208.05,"t":"2026-10-13T10:00:00Z","v":219,"vw":208.05},{"c":208.3203,"h":208.55,"l":208.3203,"n":5,"o":208.55,"t":"2026-10-13T10:30:00Z","v":269,"vw":208.43515},{"c":207.75,"h":207.75,"l":207.75,"n":15,"o":207.75,"t":"2026-10-13T12:00:00Z","v":850,"vw":207.75},{"c":208,"h":208,"l":207.84,"n":31,"o":207.84,"t":"2026-10-13T12:15:00Z","v":1887,"vw":207.97518},{"c":208,"h":208,"l":206.5837,"n":8,"o":206.5837,"t":"2026-10-13T12:30:00Z","v":862,"vw":206.763434},{"c":208.35,"h":208.35,"l":208.35,"n":105,"o":208.35,"t":"2026-10-13T13:00:00Z","v":573,"vw":208.35},{"c":213.68,"h":214.77,"l":208.81,"n":9505,"o":209.405,"t":"2026-10-13T13:30:00Z","v":167569,"vw":211.876889},{"c":212.5699,"h":213.27,"l":211.42,"n":2391,"o":213.1,"t":"2026-10-13T13:45:00Z","v":63881,"vw":212.197177},{"c":211.005,"h":213.04,"l":210.89,"n":2876,"o":212.57,"t":"2026-10-13T14:00:00Z","v":59746,"vw":212.051333},{"c":210.5,"h":211.72,"l":210.5,"n":1672,"o":211,"t":"2026-10-13T14:15:00Z","v":52479,"vw":211.046103},{"c":209.3,"h":210.535,"l":209.11,"n":1942,"o":210.5,"t":"2026-10-13T14:30:00Z","v":53721,"vw":210.052041},{"c":209.32,"h":209.74,"l":209.05,"n":1564,"o":209.365,"t":"2026-10-13T14:45:00Z","v":43607,"vw":209.345535},{"c":211.345,"h":211.4799,"l":209.37,"n":2031,"o":209.46,"t":"2026-10-13T15:00:00Z","v":67147,"vw":210.239934},{"c":210.2,"h":211.42,"l":210.02,"n":2352,"o":211.21,"t":"2026-10-13T15:15:00Z","v":134915,"vw":210.788141},{"c":209.9101,"h":211.02,"l":209.9101,"n":1756,"o":210.3,"t":"2026-10-13T15:30:00Z","v":163175,"vw":210.577527},{"c":210.65,"h":211.18,"l":209.95,"n":1732,"o":210.36,"t":"2026-10-13T15:45:00Z","v":83173,"vw":210.652627},{"c":211.35,"h":211.67,"l":210.29,"n":1793,"o":210.41,"t":"2026-10-13T16:00:00Z","v":103028,"vw":211.089522},{"c":211.345,"h":211.68,"l":211.14,"n":1821,"o":211.38,"t":"2026-10-13T16:15:00Z","v":45174,"vw":211.41808},{"c":209.22,"h":211.51,"l":209.18,"n":1739,"o":211.36,"t":"2026-10-13T16:30:00Z","v":56509,"vw":210.254223},{"c":210.98,"h":210.99,"l":209.05,"n":1879,"o":209.48,"t":"2026-10-13T16:45:00Z","v":69228,"vw":209.957994},{"c":210.135,"h":210.985,"l":210.135,"n":1477,"o":210.985,"t":"2026-10-13T17:00:00Z","v":43241,"vw":210.65014},{"c":210.89,"h":210.95,"l":209.84,"n":1192,"o":210.115,"t":"2026-10-13T17:15:00Z","v":30130,"vw":210.419874},{"c":211.16,"h":211.2,"l":210.69,"n":1479,"o":210.835,"t":"2026-10-13T17:30:00Z","v":38225,"vw":210.969544},{"c":211.92,"h":211.92,"l":210.87,"n":1767,"o":211.05,"t":"2026-10-13T17:45:00Z","v":47668,"vw":211.481875},{"c":211.64,"h":212.14,"l":211.45,"n":1745,"o":211.91,"t":"2026-10-13T18:00:00Z","v":69777,"vw":211.818737},{"c":210.78,"h":211.8,"l":210.57,"n":1824,"o":211.64,"t":"2026-10-13T18:15:00Z","v":43215,"vw":211.07239},{"c":210.23,"h":210.7,"l":209.95,"n":1237,"o":210.7,"t":"2026-10-13T18:30:00Z","v":33914,"vw":210.238652},{"c":210.63,"h":210.7,"l":210.09,"n":1485,"o":210.27,"t":"2026-10-13T18:45:00Z","v":40716,"vw":210.417007},{"c":210.49,"h":211.025,"l":210.24,"n":2124,"o":210.698,"t":"2026-10-13T19:00:00Z","v":48869,"vw":210.728035},{"c":208.755,"h":210.485,"l":208.755,"n":2288,"o":210.485,"t":"2026-10-13T19:15:00Z","v":55825,"vw":209.420048},{"c":209.81,"h":209.97,"l":208.6,"n":2581,"o":208.69,"t":"2026-10-13T19:30:00Z","v":90879,"vw":209.408192},{"c":207.98,"h":209.93,"l":207.71,"n":9441,"o":209.81,"t":"2026-10-13T19:45:00Z","v":391660,"vw":208.503334},{"c":208.04,"h":208.04,"l":208.04,"n":72,"o":208.04,"t":"2026-10-13T20:00:00Z","v":239601,"vw":208.04},{"c":208.04,"h":208.04,"l":207.36,"n":82,"o":207.4,"t":"2026-10-13T20:30:00Z","v":8479,"vw":207.935702},{"c":208,"h":208,"l":208,"n":1,"o":208,"t":"2026-10-13T20:45:00Z","v":100,"vw":208},{"c":207.24,"h":207.24,"l":207.24,"n":2,"o":207.24,"t":"2026-10-13T21:00:00Z","v":6300,"vw":207.24},{"c":207.13,"h":207.13,"l":207.13,"n":20,"o":207.13,"t":"2026-10-13T21:15:00Z","v":476,"vw":207.13},{"c":206,"h":206.8,"l":206,"n":2,"o":206.8,"t":"2026-10-13T22:00:00Z","v":200,"vw":206.4},{"c":206.94,"h":206.94,"l":206.52,"n":10,"o":206.755,"t":"2026-10-13T22:15:00Z","v":766,"vw":206.727096},{"c":207,"h":207.04,"l":207,"n":10,"o":207.04,"t":"2026-10-13T22:45:00Z","v":1075,"vw":207.02},{"c":205.5,"h":206.35,"l":205.5,"n":32,"o":206.35,"t":"2026-10-13T23:15:00Z","v":12542,"vw":205.512051},{"c":205.9,"h":206.52,"l":205.74,"n":11,"o":205.74,"t":"2026-10-13T23:30:00Z","v":625,"vw":206.11745},{"c":205.9,"h":206.12,"l":205.9,"n":7,"o":206.09,"t":"2026-10-13T23:45:00Z","v":473,"vw":206.05},{"c":207.35,"h":207.91,"l":207.13,"n":41,"o":207.13,"t":"2026-10-14T08:00:00Z","v":992,"vw":207.438536},{"c":207.01,"h":207.01,"l":207.01,"n":12,"o":207.01,"t":"2026-10-14T11:30:00Z","v":224,"vw":207.01},{"c":207.25,"h":207.53,"l":206.5,"n":27,"o":206.5,"t":"2026-10-14T12:00:00Z","v":1594,"vw":207.365571},{"c":206.1,"h":206.1,"l":206.1,"n":20,"o":206.1,"t":"2026-10-14T12:30:00Z","v":266,"vw":206.1},{"c":206.5,"h":206.5,"l":204.99,"n":24,"o":205,"t":"2026-10-14T12:45:00Z","v":1564,"vw":205.995339},{"c":206.5,"h":206.5,"l":206.5,"n":10,"o":206.5,"t":"2026-10-14T13:00:00Z","v":368,"vw":206.5},{"c":205.25,"h":205.25,"l":205.25,"n":9,"o":205.25,"t":"2026-10-14T13:15:00Z","v":233,"vw":205.25},{"c":210.43,"h":210.8,"l":205.8605,"n":1826,"o":206.66,"t":"2026-10-14T13:30:00Z","v":103559,"vw":208.346426},{"c":209.08,"h":210.84,"l":208.52,"n":1357,"o":210.8268,"t":"2026-10-14T13:45:00Z","v":127084,"vw":210.00947},{"c":209.15,"h":210.26,"l":207.7,"n":1508,"o":209.1975,"t":"2026-10-14T14:00:00Z","v":83331,"vw":208.471389},{"c":208.28,"h":209.27,"l":208.17,"n":1217,"o":209.27,"t":"2026-10-14T14:15:00Z","v":83220,"vw":208.742989},{"c":207.1625,"h":208.42,"l":206.81,"n":1382,"o":208.21,"t":"2026-10-14T14:30:00Z","v":90609,"vw":207.81768},{"c":207.2,"h":207.89,"l":206.33,"n":1190,"o":207.35,"t":"2026-10-14T14:45:00Z","v":62050,"vw":207.12302},{"c":205.68,"h":207.31,"l":205.68,"n":1534,"o":207.28,"t":"2026-10-14T15:00:00Z","v":110804,"vw":206.609258},{"c":206.125,"h":206.83,"l":205.88,"n":1196,"o":205.88,"t":"2026-10-14T15:15:00Z","v":45674,"vw":206.403665},{"c":205.555,"h":206.89,"l":205.33,"n":1615,"o":206.18,"t":"2026-10-14T15:30:00Z","v":80699,"vw":206.147393},{"c":205.8075,"h":206.41,"l":205.39,"n":972,"o":205.55,"t":"2026-10-14T15:45:00Z","v":41933,"vw":205.920829},{"c":205.805,"h":206.71,"l":205.79,"n":1175,"o":205.79,"t":"2026-10-14T16:00:00Z","v":29902,"vw":206.26274},{"c":205.855,"h":206.1,"l":205.56,"n":1087,"o":205.86,"t":"2026-10-14T16:15:00Z","v":42318,"vw":205.847612},{"c":205.538,"h":205.97,"l":205.31,"n":1349,"o":205.875,"t":"2026-10-14T16:30:00Z","v":55554,"vw":205.573442},{"c":204.485,"h":206.17,"l":204,"n":1509,"o":205.6,"t":"2026-10-14T16:45:00Z","v":63053,"vw":205.237417},{"c":204.07,"h":205.08,"l":203.83,"n":1128,"o":204.77,"t":"2026-10-14T17:00:00Z","v":37759,"vw":204.333028},{"c":204.33,"h":205.16,"l":203.3851,"n":1692,"o":204.045,"t":"2026-10-14T17:15:00Z","v":65859,"vw":204.280809},{"c":203.99,"h":204.62,"l":203.91,"n":1155,"o":204.33,"t":"2026-10-14T17:30:00Z","v":30371,"vw":204.267606},{"c":204.6,"h":204.8899,"l":203.88,"n":1167,"o":203.99,"t":"2026-10-14T17:45:00Z","v":35430,"vw":204.281814},{"c":205,"h":205.14,"l":204.25,"n":1360,"o":204.695,"t":"2026-10-14T18:00:00Z","v":42366,"vw":204.692677},{"c":204.48,"h":205.235,"l":204.17,"n":1247,"o":205.12,"t":"2026-10-14T18:15:00Z","v":62080,"vw":204.718984},{"c":204.7,"h":204.95,"l":204.12,"n":1256,"o":204.47,"t":"2026-10-14T18:30:00Z","v":32478,"vw":204.508993},{"c":203.925,"h":205.38,"l":203.77,"n":1392,"o":204.805,"t":"2026-10-14T18:45:00Z","v":45233,"vw":204.606933},{"c":203.575,"h":203.925,"l":203.1,"n":1649,"o":203.925,"t":"2026-10-14T19:00:00Z","v":58343,"vw":203.571835},{"c":204.07,"h":204.39,"l":203.45,"n":1583,"o":203.4778,"t":"2026-10-14T19:15:00Z","v":48728,"vw":204.036857},{"c":205.09,"h":205.24,"l":203.95,"n":2242,"o":204.065,"t":"2026-10-14T19:30:00Z","v":75989,"vw":204.678756},{"c":204.63,"h":205.66,"l":204.385,"n":5686,"o":205.09,"t":"2026-10-14T19:45:00Z","v":190778,"vw":204.988432},{"c":204.69,"h":204.69,"l":204.66,"n":66,"o":204.66,"t":"2026-10-14T20:00:00Z","v":305965,"vw":204.660034},{"c":203.27,"h":204.66,"l":203.27,"n":3,"o":203.51,"t":"2026-10-14T20:45:00Z","v":10709,"vw":204.581085},{"c":202.1,"h":203,"l":202.1,"n":9,"o":203,"t":"2026-10-14T21:45:00Z","v":675,"vw":202.496127},{"c":202.11,"h":202.11,"l":202.11,"n":1,"o":202.11,"t":"2026-10-14T22:00:00Z","v":100,"vw":202.11},{"c":201.99,"h":202.01,"l":201.99,"n":20,"o":202.01,"t":"2026-10-14T22:15:00Z","v":711,"vw":202},{"c":202,"h":202,"l":201.95,"n":11,"o":201.95,"t":"2026-10-14T22:30:00Z","v":1177,"vw":201.989141},{"c":201.5,"h":201.5,"l":201.5,"n":1,"o":201.5,"t":"2026-10-14T23:00:00Z","v":240,"vw":201.5},{"c":202.13,"h":202.13,"l":201,"n":5,"o":201,"t":"2026-10-14T23:15:00Z","v":303,"vw":201.565},{"c":202,"h":202,"l":200,"n":182,"o":202,"t":"2026-10-14T23:30:00Z","v":6221,"vw":201.474971},{"c":204.5003,"h":205,"l":201.18,"n":209,"o":205,"t":"2026-10-15T08:00:00Z","v":5234,"vw":203.319836},{"c":204,"h":204,"l":204,"n":4,"o":204,"t":"2026-10-15T08:45:00Z","v":163,"vw":204},{"c":203.5,"h":203.5,"l":203.5,"n":2,"o":203.5,"t":"2026-10-15T09:30:00Z","v":150,"vw":203.5},{"c":203.5,"h":203.5,"l":203.5,"n":1,"o":203.5,"t":"2026-10-15T09:45:00Z","v":100,"vw":203.5},{"c":203,"h":203.5,"l":203,"n":30,"o":203.5,"t":"2026-10-15T11:45:00Z","v":1590,"vw":203.31746},{"c":202.5,"h":202.5,"l":202.5,"n":6,"o":202.5,"t":"2026-10-15T12:00:00Z","v":324,"vw":202.5},{"c":201.35,"h":202.3,"l":200.1769,"n":95,"o":201.5,"t":"2026-10-15T12:30:00Z","v":13048,"vw":201.540197},{"c":201.4,"h":201.4,"l":201.4,"n":31,"o":201.4,"t":"2026-10-15T13:00:00Z","v":5160,"vw":201.4},{"c":201.84,"h":203,"l":201.4,"n":84,"o":202,"t":"2026-10-15T13:15:00Z","v":4303,"vw":201.944352},{"c":202.6632,"h":207.07,"l":201.81,"n":2149,"o":202.66,"t":"2026-10-15T13:30:00Z","v":125381,"vw":203.951236},{"c":205.155,"h":205.155,"l":201.55,"n":1743,"o":202.92,"t":"2026-10-15T13:45:00Z","v":108850,"vw":203.188014},{"c":208.01,"h":209.11,"l":204.935,"n":3502,"o":205.1375,"t":"2026-10-15T14:00:00Z","v":248519,"vw":207.385707},{"c":207.06,"h":208.59,"l":205.62,"n":2201,"o":208.22,"t":"2026-10-15T14:15:00Z","v":167387,"vw":206.987021},{"c":206.7925,"h":207.105,"l":205.01,"n":1773,"o":206.65,"t":"2026-10-15T14:30:00Z","v":104308,"vw":206.179952},{"c":208.53,"h":208.65,"l":206.09,"n":1518,"o":206.745,"t":"2026-10-15T14:45:00Z","v":90241,"vw":207.134645},{"c":210.84,"h":211.2475,"l":208.12,"n":2122,"o":208.52,"t":"2026-10-15T15:00:00Z","v":113707,"vw":209.813639},{"c":211.52,"h":212,"l":210.07,"n":2855,"o":210.86,"t":"2026-10-15T15:15:00Z","v":127032,"vw":211.040445},{"c":210.39,"h":212.235,"l":210.15,"n":2171,"o":211.59,"t":"2026-10-15T15:30:00Z","v":126813,"vw":211.314762},{"c":210.28,"h":210.63,"l":209.67,"n":1794,"o":210.31,"t":"2026-10-15T15:45:00Z","v":94427,"vw":210.229646},{"c":210.14,"h":210.86,"l":209.81,"n":1521,"o":210.15,"t":"2026-10-15T16:00:00Z","v":66288,"vw":210.320635},{"c":210.68,"h":210.68,"l":209.26,"n":1260,"o":210.13,"t":"2026-10-15T16:15:00Z","v":54917,"vw":209.745416},{"c":212.745,"h":212.845,"l":210,"n":2206,"o":210.68,"t":"2026-10-15T16:30:00Z","v":137816,"vw":211.507954},{"c":213.4,"h":213.55,"l":212.16,"n":2269,"o":212.61,"t":"2026-10-15T16:45:00Z","v":106512,"vw":212.665148},{"c":213.17,"h":213.76,"l":212.86,"n":1510,"o":213.455,"t":"2026-10-15T17:00:00Z","v":64790,"vw":213.186973},{"c":213.02,"h":213.285,"l":211.97,"n":2308,"o":213.24,"t":"2026-10-15T17:15:00Z","v":183627,"vw":212.278452},{"c":212.27,"h":213.47,"l":212.08,"n":1588,"o":213.08,"t":"2026-10-15T17:30:00Z","v":67804,"vw":212.838363},{"c":214.21,"h":214.39,"l":211.95,"n":2015,"o":212.09,"t":"2026-10-15T17:45:00Z","v":90569,"vw":213.190273},{"c":214.21,"h":214.55,"l":213.52,"n":2060,"o":214.35,"t":"2026-10-15T18:00:00Z","v":95926,"vw":214.055553},{"c":213.59,"h":214.23,"l":213.17,"n":1725,"o":214.087439,"t":"2026-10-15T18:15:00Z","v":78987,"vw":213.520933},{"c":213.92,"h":214.03,"l":213.135,"n":1837,"o":213.6,"t":"2026-10-15T18:30:00Z","v":88020,"vw":213.697192},{"c":214.53,"h":214.53,"l":213.56,"n":1848,"o":213.885,"t":"2026-10-15T18:45:00Z","v":87377,"vw":213.993955},{"c":214.24,"h":215.38,"l":214.135,"n":2518,"o":214.61,"t":"2026-10-15T19:00:00Z","v":110516,"vw":214.835184},{"c":214.86,"h":215.5,"l":214.035,"n":2855,"o":214.255,"t":"2026-10-15T19:15:00Z","v":131864,"vw":215.021871},{"c":215.245,"h":215.905,"l":214.58,"n":3462,"o":214.75,"t":"2026-10-15T19:30:00Z","v":141625,"vw":215.270597},{"c":216.97,"h":217.25,"l":214.97,"n":8723,"o":215.27,"t":"2026-10-15T19:45:00Z","v":444629,"vw":216.329745},{"c":216.77,"h":217.12,"l":216.6,"n":108,"o":217.12,"t":"2026-10-15T20:00:00Z","v":368046,"vw":217.113772},{"c":217.12,"h":217.12,"l":217.12,"n":1,"o":217.12,"t":"2026-10-15T20:30:00Z","v":9120,"vw":217.12},{"c":217.12,"h":217.12,"l":216.41,"n":39,"o":216.41,"t":"2026-10-15T20:45:00Z","v":3195,"vw":216.941644},{"c":216.8,"h":216.8,"l":216.8,"n":3,"o":216.8,"t":"2026-10-15T21:00:00Z","v":500,"vw":216.8},{"c":216.66,"h":216.66,"l":216.66,"n":6,"o":216.66,"t":"2026-10-15T21:15:00Z","v":427,"vw":216.66},{"c":216.8,"h":216.8,"l":216.8,"n":2,"o":216.8,"t":"2026-10-15T21:45:00Z","v":232,"vw":216.8},{"c":217,"h":217,"l":217,"n":1,"o":217,"t":"2026-10-15T22:15:00Z","v":500,"vw":217},{"c":216.95,"h":216.95,"l":216.95,"n":7,"o":216.95,"t":"2026-10-15T23:15:00Z","v":272,"vw":216.95},{"c":217,"h":217,"l":217,"n":1,"o":217,"t":"2026-10-15T23:30:00Z","v":500,"vw":217},{"c":218,"h":220.207,"l":217.02,"n":249,"o":219.44,"t":"2026-10-16T08:00:00Z","v":6352,"vw":218.299495},{"c":219.45,"h":219.45,"l":219.34,"n":16,"o":219.34,"t":"2026-10-16T09:15:00Z","v":3079,"vw":219.376667},{"c":219.9,"h":219.9,"l":217.72,"n":49,"o":217.72,"t":"2026-10-16T11:00:00Z","v":1166,"vw":218.874476},{"c":219,"h":219.45,"l":219,"n":15,"o":219.45,"t":"2026-10-16T11:15:00Z","v":1527,"vw":219.403071},{"c":219.3,"h":219.3,"l":219.3,"n":1,"o":219.3,"t":"2026-10-16T11:30:00Z","v":137,"vw":219.3},{"c":219,"h":219,"l":219,"n":3,"o":219,"t":"2026-10-16T12:30:00Z","v":152,"vw":219},{"c":219.45,"h":219.45,"l":219.45,"n":5,"o":219.45,"t":"2026-10-16T12:45:00Z","v":258,"vw":219.45},{"c":219.85,"h":219.85,"l":219.85,"n":16,"o":219.85,"t":"2026-10-16T13:00:00Z","v":568,"vw":219.85},{"c":214.81,"h":223.6969,"l":213.9129,"n":4160,"o":218.95,"t":"2026-10-16T13:30:00Z","v":232423,"vw":218.660997},{"c":210.59,"h":214.815,"l":210.59,"n":2874,"o":214.51,"t":"2026-10-16T13:45:00Z","v":140846,"vw":212.229421},{"c":209.77,"h":211.32,"l":208.131,"n":2485,"o":210.59,"t":"2026-10-16T14:00:00Z","v":147298,"vw":209.861742},{"c":206.73,"h":210.85,"l":206.4701,"n":2022,"o":209.5248,"t":"2026-10-16T14:15:00Z","v":122664,"vw":209.154478},{"c":209.01,"h":209.27,"l":205.04,"n":2168,"o":206.62,"t":"2026-10-16T14:30:00Z","v":110906,"vw":206.984796},{"c":206.78,"h":210.18,"l":206.78,"n":1632,"o":209.27,"t":"2026-10-16T14:45:00Z","v":74640,"vw":209.052337},{"c":206.35,"h":207.77,"l":204.22,"n":2314,"o":206.905,"t":"2026-10-16T15:00:00Z","v":129084,"vw":206.025592},{"c":205.16,"h":206.41,"l":204.245,"n":2157,"o":206.35,"t":"2026-10-16T15:15:00Z","v":115410,"vw":205.268864},{"c":205.2,"h":205.3399,"l":204.25,"n":1817,"o":204.8,"t":"2026-10-16T15:30:00Z","v":104142,"vw":204.788381},{"c":204.7901,"h":205.7797,"l":204.04,"n":1910,"o":205.2,"t":"2026-10-16T15:45:00Z","v":112576,"vw":204.993431},{"c":206.99,"h":206.99,"l":204,"n":1616,"o":204.955,"t":"2026-10-16T16:00:00Z","v":72733,"vw":205.268518},{"c":206.815,"h":207.28,"l":206.4,"n":1994,"o":207,"t":"2026-10-16T16:15:00Z","v":109980,"vw":206.791129},{"c":208.11,"h":208.18,"l":206.0605,"n":1672,"o":206.875,"t":"2026-10-16T16:30:00Z","v":107694,"vw":207.082233},{"c":207.455,"h":208.55,"l":206.925,"n":2436,"o":208.18,"t":"2026-10-16T16:45:00Z","v":107141,"vw":207.81803},{"c":205.44,"h":207.82,"l":205.2901,"n":1270,"o":207.82,"t":"2026-10-16T17:00:00Z","v":46080,"vw":206.185588},{"c":205.655,"h":205.79,"l":204.66,"n":1433,"o":205.59,"t":"2026-10-16T17:15:00Z","v":55319,"vw":205.239679},{"c":205.9,"h":206.4939,"l":205.47,"n":1287,"o":205.95,"t":"2026-10-16T17:30:00Z","v":49010,"vw":206.000789},{"c":205.64,"h":205.89,"l":205.24,"n":1013,"o":205.57,"t":"2026-10-16T17:45:00Z","v":32024,"vw":205.522375},{"c":205.945,"h":206.2399,"l":205.35,"n":1019,"o":205.6,"t":"2026-10-16T18:00:00Z","v":34296,"vw":205.774197},{"c":205.115,"h":206.49,"l":204.7,"n":1270,"o":206.23,"t":"2026-10-16T18:15:00Z","v":57200,"vw":205.628653},{"c":204.695,"h":205.525,"l":204.34,"n":1557,"o":205.21,"t":"2026-10-16T18:30:00Z","v":63310,"vw":204.908889},{"c":205.295,"h":205.3099,"l":204.42,"n":1705,"o":204.695,"t":"2026-10-16T18:45:00Z","v":71236,"vw":204.854342},{"c":205.62,"h":205.73,"l":204.64,"n":1476,"o":204.97,"t":"2026-10-16T19:00:00Z","v":66555,"vw":205.12091},{"c":206.73,"h":206.875,"l":205.46,"n":1855,"o":205.605,"t":"2026-10-16T19:15:00Z","v":75861,"vw":206.258456},{"c":206.115,"h":206.97,"l":205.845,"n":2336,"o":206.55,"t":"2026-10-16T19:30:00Z","v":87927,"vw":206.432663},{"c":207.9,"h":208,"l":205.915,"n":6825,"o":206.13,"t":"2026-10-16T19:45:00Z","v":330081,"vw":207.232327},{"c":207.0455,"h":207.82,"l":207.0455,"n":64,"o":207.82,"t":"2026-10-16T20:00:00Z","v":263674,"vw":207.819589},{"c":206.57,"h":207.82,"l":206.57,"n":3,"o":207.82,"t":"2026-10-16T20:15:00Z","v":404,"vw":207.509826},{"c":207.82,"h":207.82,"l":207.82,"n":1,"o":207.82,"t":"2026-10-16T20:30:00Z","v":217,"vw":207.82},{"c":206.57,"h":206.7916,"l":206.57,"n":2,"o":206.7916,"t":"2026-10-16T20:45:00Z","v":371,"vw":206.731272},{"c":206.57,"h":206.57,"l":206.57,"n":1,"o":206.57,"t":"2026-10-16T21:15:00Z","v":600,"vw":206.57},{"c":207,"h":207,"l":207,"n":10,"o":207,"t":"2026-10-16T22:15:00Z","v":299,"vw":207},{"c":206.57,"h":206.57,"l":206.57,"n":3,"o":206.57,"t":"2026-10-16T23:00:00Z","v":2201,"vw":206.57},{"c":206.649,"h":206.649,"l":206.649,"n":2,"o":206.649,"t":"2026-10-16T23:15:00Z","v":212,"vw":206.649},{"c":206.6199,"h":206.6199,"l":206.6199,"n":1,"o":206.6199,"t":"2026-10-16T23:30:00Z","v":204,"vw":206.6199},{"c":207.81,"h":207.81,"l":205.59,"n":47,"o":205.59,"t":"2026-10-16T23:45:00Z","v":993,"vw":207.198053},{"c":207.5,"h":210.2,"l":207.5,"n":29,"o":210.2,"t":"2026-10-19T08:00:00Z","v":686,"vw":208.463666},{"c":208,"h":208,"l":208,"n":3,"o":208,"t":"2026-10-19T08:30:00Z","v":138,"vw":208},{"c":207.5,"h":207.5,"l":207.5,"n":1,"o":207.5,"t":"2026-10-19T08:45:00Z","v":299,"vw":207.5},{"c":208,"h":208,"l":208,"n":1,"o":208,"t":"2026-10-19T10:30:00Z","v":100,"vw":208},{"c":206.448,"h":206.448,"l":206.448,"n":1,"o":206.448,"t":"2026-10-19T11:15:00Z","v":350,"vw":206.448},{"c":206,"h":206.5,"l":206,"n":16,"o":206.4361,"t":"2026-10-19T12:00:00Z","v":1028,"vw":206.262033},{"c":205.5,"h":205.5,"l":205.5,"n":1,"o":205.5,"t":"2026-10-19T12:30:00Z","v":120,"vw":205.5},{"c":206,"h":206,"l":206,"n":1,"o":206,"t":"2026-10-19T12:45:00Z","v":100,"vw":206},{"c":208.79,"h":208.79,"l":205.49,"n":56,"o":205.5,"t":"2026-10-19T13:15:00Z","v":2781,"vw":206.683264},{"c":209.49,"h":212,"l":207.91,"n":2581,"o":208.11,"t":"2026-10-19T13:30:00Z","v":159602,"vw":209.910269},{"c":208.825,"h":210.66,"l":208.42,"n":1725,"o":208.73,"t":"2026-10-19T13:45:00Z","v":83895,"vw":209.45745},{"c":208.2164,"h":209.26,"l":207.19,"n":1537,"o":208.53,"t":"2026-10-19T14:00:00Z","v":56987,"vw":208.123943},{"c":210.3,"h":210.57,"l":208.29,"n":1698,"o":208.37,"t":"2026-10-19T14:15:00Z","v":80949,"vw":209.572524},{"c":210.365,"h":210.73,"l":209.65,"n":1743,"o":210.56,"t":"2026-10-19T14:30:00Z","v":86780,"vw":210.280711},{"c":211.03,"h":211.9,"l":210.3,"n":1314,"o":210.4,"t":"2026-10-19T14:45:00Z","v":77650,"vw":210.920197},{"c":210.845,"h":211.78,"l":210.52,"n":1149,"o":211.25,"t":"2026-10-19T15:00:00Z","v":51994,"vw":210.95381},{"c":211.82,"h":211.88,"l":210.85,"n":1172,"o":211.16,"t":"2026-10-19T15:15:00Z","v":62104,"vw":211.338634},{"c":212.7,"h":213.05,"l":211.25,"n":1097,"o":211.85,"t":"2026-10-19T15:30:00Z","v":42025,"vw":212.140886},{"c":212.93,"h":212.99,"l":212.05,"n":1018,"o":212.75,"t":"2026-10-19T15:45:00Z","v":28697,"vw":212.610798},{"c":212.79,"h":212.96,"l":212.06,"n":1062,"o":212.93,"t":"2026-10-19T16:00:00Z","v":30687,"vw":212.499098},{"c":212.425,"h":212.86,"l":212.08,"n":774,"o":212.85,"t":"2026-10-19T16:15:00Z","v":20246,"vw":212.454142},{"c":212.76,"h":212.76,"l":212.09,"n":802,"o":212.57,"t":"2026-10-19T16:30:00Z","v":21941,"vw":212.413851},{"c":212.565,"h":212.98,"l":212.31,"n":838,"o":212.7282,"t":"2026-10-19T16:45:00Z","v":45032,"vw":212.536542},{"c":212.92,"h":213.06,"l":212.31,"n":1072,"o":212.58,"t":"2026-10-19T17:00:00Z","v":28583,"vw":212.767275},{"c":213.2,"h":213.37,"l":212.868,"n":991,"o":213.09,"t":"2026-10-19T17:15:00Z","v":24232,"vw":213.146795},{"c":213.355,"h":213.55,"l":212.8,"n":1070,"o":213.1,"t":"2026-10-19T17:30:00Z","v":22459,"vw":213.163207},{"c":213.405,"h":213.9342,"l":213.1,"n":1309,"o":213.315,"t":"2026-10-19T17:45:00Z","v":35374,"vw":213.543611},{"c":213.615,"h":214,"l":213.135,"n":1412,"o":213.5,"t":"2026-10-19T18:00:00Z","v":37473,"vw":213.565319},{"c":213.47,"h":213.68,"l":213.31,"n":1068,"o":213.51,"t":"2026-10-19T18:15:00Z","v":25143,"vw":213.490751},{"c":214.12,"h":214.3477,"l":213.3,"n":1202,"o":213.46,"t":"2026-10-19T18:30:00Z","v":43433,"vw":213.830194},{"c":214.21,"h":214.6099,"l":214.14,"n":1279,"o":214.26,"t":"2026-10-19T18:45:00Z","v":54314,"vw":214.3743},{"c":214.05,"h":214.73,"l":213.815,"n":1283,"o":214.21,"t":"2026-10-19T19:00:00Z","v":41381,"vw":214.33541},{"c":213.945,"h":214,"l":213.37,"n":1746,"o":213.83,"t":"2026-10-19T19:15:00Z","v":60022,"vw":213.697558},{"c":214.85,"h":215,"l":213.79,"n":2295,"o":213.85,"t":"2026-10-19T19:30:00Z","v":81351,"vw":214.403165},{"c":214.66,"h":215.28,"l":214.21,"n":6685,"o":214.73,"t":"2026-10-19T19:45:00Z","v":293780,"vw":214.888328},{"c":210.46,"h":214.75,"l":210.46,"n":63,"o":214.75,"t":"2026-10-19T20:00:00Z","v":236655,"vw":214.748075},{"c":214.9,"h":214.9,"l":214.75,"n":6,"o":214.75,"t":"2026-10-19T20:30:00Z","v":893,"vw":214.766911},{"c":214.9,"h":214.9,"l":214.87,"n":14,"o":214.87,"t":"2026-10-19T20:45:00Z","v":866,"vw":214.892753},{"c":214.75,"h":214.75,"l":214.75,"n":8,"o":214.75,"t":"2026-10-19T22:45:00Z","v":332,"vw":214.75},{"c":214.5,"h":214.5,"l":214.5,"n":1,"o":214.5,"t":"2026-10-19T23:30:00Z","v":100,"vw":214.5}],"expiry":"2026-10-23","expirations":["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":0.6669540229885059,"strike":234.33908045977012,"iv":0.7400459770114944,"gamma":0.012317241379310343,"theta":-0.42475517241379324,"vega":0.034109195402298856,"rho":0.0024104712273452108,"breakevenPct":9.559922835784901},{"delta":0.15,"premium":1.0788900414937759,"strike":230.57572614107883,"iv":0.7379159751037344,"gamma":0.016339419087136927,"theta":-0.5583458506224066,"vega":0.045286307053941904,"rho":0.003428562196858612,"breakevenPct":7.997490061805413},{"delta":0.2,"premium":1.452803738317757,"strike":226.3551401869159,"iv":0.6752869158878505,"gamma":0.021036448598130843,"theta":-0.6150560747663552,"vega":0.05394112149532711,"rho":0.004407838462496322,"breakevenPct":6.204169662113586},{"delta":0.25,"premium":1.8906746031746031,"strike":224.06746031746033,"iv":0.6743444444444444,"gamma":0.024365079365079364,"theta":-0.6983166666666667,"vega":0.06173095238095238,"rho":0.005370310705217941,"breakevenPct":5.341787841787843},{"delta":0.3,"premium":2.421998031496063,"strike":221.65846456692913,"iv":0.655851968503937,"gamma":0.02706240157480315,"theta":-0.743201968503937,"vega":0.06699783464566929,"rho":0.006297178870709673,"breakevenPct":4.4664161298019565},{"delta":0.35,"premium":3.221702755905511,"strike":220.4281496062992,"iv":0.7186472440944882,"gamma":0.02642263779527559,"theta":-0.8684972440944881,"vega":0.071673031496063,"rho":0.007196952676308439,"breakevenPct":4.265665436925279},{"delta":0.4,"premium":4.094389901823282,"strike":218.8569424964937,"iv":0.7622638148667602,"gamma":0.02597138849929874,"theta":-0.9598340813464236,"vega":0.07485455820476859,"rho":0.008081506663356422,"breakevenPct":3.940015104110478},{"delta":0.45,"premium":4.873856209150327,"strike":217.03839869281046,"iv":0.7712977124183007,"gamma":0.026383169934640526,"theta":-0.9972604575163397,"vega":0.07686617647058824,"rho":0.008968789369021863,"breakevenPct":3.455596690890811},{"delta":0.5,"premium":5.2008125000000005,"strike":214.996875,"iv":0.6969968750000001,"gamma":0.029404125,"theta":-0.9121487500000001,"vega":0.077598,"rho":0.009893226274154832,"breakevenPct":2.656264568764563},{"delta":0.55,"premium":5.6070625000000005,"strike":213.434375,"iv":0.645434375,"gamma":0.031466625000000005,"theta":-0.8365237499999999,"vega":0.076598,"rho":0.010811617151760237,"breakevenPct":2.1172202797202755},{"delta":0.6,"premium":6.526291079812205,"strike":211.71361502347418,"iv":0.6431300469483568,"gamma":0.030969953051643195,"theta":-0.8147971830985915,"vega":0.07489906103286385,"rho":0.011685032592736996,"breakevenPct":1.7435459688980797},{"delta":0.65,"premium":8.20275387263339,"strike":209.73321858864028,"iv":0.7095151462994836,"gamma":0.026847848537005163,"theta":-0.8644953528399312,"vega":0.07195576592082616,"rho":0.012493163928290738,"breakevenPct":1.6018519632977466},{"delta":0.7,"premium":9.837865748709122,"strike":207.5817555938038,"iv":0.7435082616179002,"gamma":0.024007917383821,"theta":-0.8523611015490533,"vega":0.06756678141135973,"rho":0.0133127373324152,"breakevenPct":1.3611288310083518},{"delta":0.75,"premium":11.300582362728784,"strike":205.4991680532446,"iv":0.7417587354409317,"gamma":0.021979201331114806,"theta":-0.7779492512479201,"vega":0.06163760399334443,"rho":0.014160987559036957,"breakevenPct":1.0721447160715074},{"delta":0.8,"premium":15.640598290598293,"strike":200.98290598290598,"iv":0.9005991452991452,"gamma":0.015889743589743585,"theta":-0.8320974358974356,"vega":0.05415641025641024,"rho":0.014752598007020765,"breakevenPct":0.9899786822863718},{"delta":0.85,"premium":16.993922204213938,"strike":198.9059967585089,"iv":0.8355910858995138,"gamma":0.014162236628849271,"theta":-0.6481445705024312,"vega":0.044942463533225285,"rho":0.01565352734841784,"breakevenPct":0.6526428730642646},{"delta":0.9,"premium":20.148802395209586,"strike":195.20958083832335,"iv":0.8380467065868265,"gamma":0.010776047904191613,"theta":-0.4946604790419161,"vega":0.034135329341317355,"rho":0.01640955433445989,"breakevenPct":0.40017866365171456}],"put":[{"delta":0.1,"premium":1.0181667883514087,"strike":190.0466569318873,"iv":1.009111042834943,"gamma":0.008710207737896325,"theta":-0.5294238446749903,"vega":0.03622357783670704,"rho":-0.002308001797032089,"breakevenPct":11.87482976991334},{"delta":0.15,"premium":1.166095238095238,"strike":200.5047619047619,"iv":0.7437870476190476,"gamma":0.016005714285714286,"theta":-0.556872380952381,"vega":0.04511904761904762,"rho":-0.003690630015301383,"breakevenPct":7.068220668220672},{"delta":0.2,"premium":1.70955114822547,"strike":202.92275574112736,"iv":0.7608450939457202,"gamma":0.01890730688935282,"theta":-0.6839363256784969,"vega":0.05433444676409186,"rho":-0.004777102186460717,"breakevenPct":6.194310213099357},{"delta":0.25,"premium":2.267990654205607,"strike":205.39719626168224,"iv":0.7518196261682243,"gamma":0.021701869158878503,"theta":-0.766803738317757,"vega":0.06160747663551402,"rho":-0.005838869554247887,"breakevenPct":5.30106964686404},{"delta":0.3,"premium":2.9689252336448595,"strike":207.3442367601246,"iv":0.7715236760124611,"gamma":0.023181619937694704,"theta":-0.8614299065420561,"vega":0.06752647975077881,"rho":-0.006895763936107662,"breakevenPct":4.720134486489629},{"delta":0.35,"premium":3.704712460063898,"strike":209.3370607028754,"iv":0.7754514376996805,"gamma":0.024475718849840254,"theta":-0.919923322683706,"vega":0.07182108626198083,"rho":-0.007943117304996238,"breakevenPct":4.134103383304658},{"delta":0.4,"premium":4.200500000000001,"strike":211.39166666666668,"iv":0.7314883333333333,"gamma":0.027182333333333336,"theta":-0.902562,"vega":0.07492566666666667,"rho":-0.008962456871415012,"breakevenPct":3.4073815073815057},{"delta":0.45,"premium":4.850618982118295,"strike":213.30467675378267,"iv":0.7032352132049519,"gamma":0.02883906464924347,"theta":-0.8880691884456671,"vega":0.07671843191196699,"rho":-0.009990816346119947,"breakevenPct":2.8186210854711575},{"delta":0.5,"premium":5.820490506329113,"strike":215.02768987341773,"iv":0.7195501582278481,"gamma":0.028473417721518988,"theta":-0.9181856012658227,"vega":0.07758892405063292,"rho":-0.011045427587705317,"breakevenPct":2.467506122569419},{"delta":0.55,"premium":7.284098101265824,"strike":217.00553797468353,"iv":0.7659900316455697,"gamma":0.026574683544303798,"theta":-0.9671571202531646,"vega":0.07679778481012658,"rho":-0.012145117827788626,"breakevenPct":2.22776695877962},{"delta":0.6,"premium":8.676119402985075,"strike":219.0547263681592,"iv":0.7858089552238805,"gamma":0.025229353233830847,"theta":-0.966402487562189,"vega":0.07492089552238806,"rho":-0.01324192821956541,"breakevenPct":1.9213953542311797},{"delta":0.65,"premium":10.050501672240804,"strike":221.1371237458194,"iv":0.7878434782608695,"gamma":0.02410869565217391,"theta":-0.9269789297658863,"vega":0.07180769230769231,"rho":-0.014342096686859162,"breakevenPct":1.5913183806160398},{"delta":0.7,"premium":12.337375415282388,"strike":223.94518272425248,"iv":0.8347079734219268,"gamma":0.021492358803986714,"theta":-0.9213408637873753,"vega":0.06756578073089702,"rho":-0.015535625722620837,"breakevenPct":1.3483415808997166},{"delta":0.75,"premium":14.338079470198675,"strike":226.54387417218544,"iv":0.8402519867549669,"gamma":0.019358940397350994,"theta":-0.8445099337748344,"vega":0.061544867549668876,"rho":-0.016716618988470558,"breakevenPct":1.0695595794933501},{"delta":0.8,"premium":16.06133474576271,"strike":228.92478813559322,"iv":0.8112684322033898,"gamma":0.017703177966101692,"theta":-0.7140671610169491,"vega":0.054268644067796606,"rho":-0.017884502135597398,"breakevenPct":0.7629587926198087},{"delta":0.85,"premium":20.622295514511872,"strike":233.91820580474933,"iv":0.8801699208443272,"gamma":0.013665435356200527,"theta":-0.6399311345646438,"vega":0.045279419525065964,"rho":-0.019350026752044343,"breakevenPct":0.5613471840384795},{"delta":0.9,"premium":24.888235294117674,"strike":238.67647058823533,"iv":0.8871823529411773,"gamma":0.01022941176470587,"theta":-0.48041176470588265,"vega":0.03409999999999999,"rho":-0.020823345518026476,"breakevenPct":0.33182503770738675}]},"raw":{"call":[{"delta":0.1,"premium":0.6669540229885059,"strike":234.33908045977012,"iv":0.7400459770114944,"gamma":0.012317241379310343,"theta":-0.42475517241379324,"vega":0.034109195402298856,"rho":0.0024104712273452108,"breakevenPct":9.559922835784901},{"delta":0.15,"premium":1.0788900414937759,"strike":230.57572614107883,"iv":0.7379159751037344,"gamma":0.016339419087136927,"theta":-0.5583458506224066,"vega":0.045286307053941904,"rho":0.003428562196858612,"breakevenPct":7.997490061805413},{"delta":0.2,"premium":1.452803738317757,"strike":226.3551401869159,"iv":0.6752869158878505,"gamma":0.021036448598130843,"theta":-0.6150560747663552,"vega":0.05394112149532711,"rho":0.004407838462496322,"breakevenPct":6.204169662113586},{"delta":0.25,"premium":1.8906746031746031,"strike":224.06746031746033,"iv":0.6743444444444444,"gamma":0.024365079365079364,"theta":-0.6983166666666667,"vega":0.06173095238095238,"rho":0.005370310705217941,"breakevenPct":5.341787841787843},{"delta":0.3,"premium":2.421998031496063,"strike":221.65846456692913,"iv":0.655851968503937,"gamma":0.02706240157480315,"theta":-0.743201968503937,"vega":0.06699783464566929,"rho":0.006297178870709673,"breakevenPct":4.4664161298019565},{"delta":0.35,"premium":3.221702755905511,"strike":220.4281496062992,"iv":0.7186472440944882,"gamma":0.02642263779527559,"theta":-0.8684972440944881,"vega":0.071673031496063,"rho":0.007196952676308439,"breakevenPct":4.265665436925279},{"delta":0.4,"premium":4.094389901823282,"strike":218.8569424964937,"iv":0.7622638148667602,"gamma":0.02597138849929874,"theta":-0.9598340813464236,"vega":0.07485455820476859,"rho":0.008081506663356422,"breakevenPct":3.940015104110478},{"delta":0.45,"premium":4.873856209150327,"strike":217.03839869281046,"iv":0.7712977124183007,"gamma":0.026383169934640526,"theta":-0.9972604575163397,"vega":0.07686617647058824,"rho":0.008968789369021863,"breakevenPct":3.455596690890811},{"delta":0.5,"premium":5.2008125000000005,"strike":214.996875,"iv":0.6969968750000001,"gamma":0.029404125,"theta":-0.9121487500000001,"vega":0.077598,"rho":0.009893226274154832,"breakevenPct":2.656264568764563},{"delta":0.55,"premium":5.6070625000000005,"strike":213.434375,"iv":0.645434375,"gamma":0.031466625000000005,"theta":-0.8365237499999999,"vega":0.076598,"rho":0.010811617151760237,"breakevenPct":2.1172202797202755},{"delta":0.6,"premium":6.526291079812205,"strike":211.71361502347418,"iv":0.6431300469483568,"gamma":0.030969953051643195,"theta":-0.8147971830985915,"vega":0.07489906103286385,"rho":0.011685032592736996,"breakevenPct":1.7435459688980797},{"delta":0.65,"premium":8.20275387263339,"strike":209.73321858864028,"iv":0.7095151462994836,"gamma":0.026847848537005163,"theta":-0.8644953528399312,"vega":0.07195576592082616,"rho":0.012493163928290738,"breakevenPct":1.6018519632977466},{"delta":0.7,"premium":9.837865748709122,"strike":207.5817555938038,"iv":0.7435082616179002,"gamma":0.024007917383821,"theta":-0.8523611015490533,"vega":0.06756678141135973,"rho":0.0133127373324152,"breakevenPct":1.3611288310083518},{"delta":0.75,"premium":11.300582362728784,"strike":205.4991680532446,"iv":0.7417587354409317,"gamma":0.021979201331114806,"theta":-0.7779492512479201,"vega":0.06163760399334443,"rho":0.014160987559036957,"breakevenPct":1.0721447160715074},{"delta":0.8,"premium":15.640598290598293,"strike":200.98290598290598,"iv":0.9005991452991452,"gamma":0.015889743589743585,"theta":-0.8320974358974356,"vega":0.05415641025641024,"rho":0.014752598007020765,"breakevenPct":0.9899786822863718},{"delta":0.85,"premium":16.993922204213938,"strike":198.9059967585089,"iv":0.8355910858995138,"gamma":0.014162236628849271,"theta":-0.6481445705024312,"vega":0.044942463533225285,"rho":0.01565352734841784,"breakevenPct":0.6526428730642646},{"delta":0.9,"premium":20.148802395209586,"strike":195.20958083832335,"iv":0.8380467065868265,"gamma":0.010776047904191613,"theta":-0.4946604790419161,"vega":0.034135329341317355,"rho":0.01640955433445989,"breakevenPct":0.40017866365171456}],"put":[{"delta":0.1,"premium":1.0181667883514087,"strike":190.0466569318873,"iv":1.009111042834943,"gamma":0.008710207737896325,"theta":-0.5294238446749903,"vega":0.03622357783670704,"rho":-0.002308001797032089,"breakevenPct":11.87482976991334},{"delta":0.15,"premium":1.166095238095238,"strike":200.5047619047619,"iv":0.7437870476190476,"gamma":0.016005714285714286,"theta":-0.556872380952381,"vega":0.04511904761904762,"rho":-0.003690630015301383,"breakevenPct":7.068220668220672},{"delta":0.2,"premium":1.70955114822547,"strike":202.92275574112736,"iv":0.7608450939457202,"gamma":0.01890730688935282,"theta":-0.6839363256784969,"vega":0.05433444676409186,"rho":-0.004777102186460717,"breakevenPct":6.194310213099357},{"delta":0.25,"premium":2.267990654205607,"strike":205.39719626168224,"iv":0.7518196261682243,"gamma":0.021701869158878503,"theta":-0.766803738317757,"vega":0.06160747663551402,"rho":-0.005838869554247887,"breakevenPct":5.30106964686404},{"delta":0.3,"premium":2.9689252336448595,"strike":207.3442367601246,"iv":0.7715236760124611,"gamma":0.023181619937694704,"theta":-0.8614299065420561,"vega":0.06752647975077881,"rho":-0.006895763936107662,"breakevenPct":4.720134486489629},{"delta":0.35,"premium":3.704712460063898,"strike":209.3370607028754,"iv":0.7754514376996805,"gamma":0.024475718849840254,"theta":-0.919923322683706,"vega":0.07182108626198083,"rho":-0.007943117304996238,"breakevenPct":4.134103383304658},{"delta":0.4,"premium":4.200500000000001,"strike":211.39166666666668,"iv":0.7314883333333333,"gamma":0.027182333333333336,"theta":-0.902562,"vega":0.07492566666666667,"rho":-0.008962456871415012,"breakevenPct":3.4073815073815057},{"delta":0.45,"premium":4.850618982118295,"strike":213.30467675378267,"iv":0.7032352132049519,"gamma":0.02883906464924347,"theta":-0.8880691884456671,"vega":0.07671843191196699,"rho":-0.009990816346119947,"breakevenPct":2.8186210854711575},{"delta":0.5,"premium":5.820490506329113,"strike":215.02768987341773,"iv":0.7195501582278481,"gamma":0.028473417721518988,"theta":-0.9181856012658227,"vega":0.07758892405063292,"rho":-0.011045427587705317,"breakevenPct":2.467506122569419},{"delta":0.55,"premium":7.284098101265824,"strike":217.00553797468353,"iv":0.7659900316455697,"gamma":0.026574683544303798,"theta":-0.9671571202531646,"vega":0.07679778481012658,"rho":-0.012145117827788626,"breakevenPct":2.22776695877962},{"delta":0.6,"premium":8.676119402985075,"strike":219.0547263681592,"iv":0.7858089552238805,"gamma":0.025229353233830847,"theta":-0.966402487562189,"vega":0.07492089552238806,"rho":-0.01324192821956541,"breakevenPct":1.9213953542311797},{"delta":0.65,"premium":10.050501672240804,"strike":221.1371237458194,"iv":0.7878434782608695,"gamma":0.02410869565217391,"theta":-0.9269789297658863,"vega":0.07180769230769231,"rho":-0.014342096686859162,"breakevenPct":1.5913183806160398},{"delta":0.7,"premium":12.337375415282388,"strike":223.94518272425248,"iv":0.8347079734219268,"gamma":0.021492358803986714,"theta":-0.9213408637873753,"vega":0.06756578073089702,"rho":-0.015535625722620837,"breakevenPct":1.3483415808997166},{"delta":0.75,"premium":14.338079470198675,"strike":226.54387417218544,"iv":0.8402519867549669,"gamma":0.019358940397350994,"theta":-0.8445099337748344,"vega":0.061544867549668876,"rho":-0.016716618988470558,"breakevenPct":1.0695595794933501},{"delta":0.8,"premium":16.06133474576271,"strike":228.92478813559322,"iv":0.8112684322033898,"gamma":0.017703177966101692,"theta":-0.7140671610169491,"vega":0.054268644067796606,"rho":-0.017884502135597398,"breakevenPct":0.7629587926198087},{"delta":0.85,"premium":20.622295514511872,"strike":233.91820580474933,"iv":0.8801699208443272,"gamma":0.013665435356200527,"theta":-0.6399311345646438,"vega":0.045279419525065964,"rho":-0.019350026752044343,"breakevenPct":0.5613471840384795},{"delta":0.9,"premium":24.888235294117674,"strike":238.67647058823533,"iv":0.8871823529411773,"gamma":0.01022941176470587,"theta":-0.48041176470588265,"vega":0.03409999999999999,"rho":-0.020823345518026476,"breakevenPct":0.33182503770738675}]}},"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"}}