{"symbol":"TTWO","url":"https://intraalpha.com/companies/TTWO","capturedAt":"2026-10-16T22:20:22.752Z","state":"ready","quote":{"symbol":"TTWO","last_price":205.89,"prev_close":209.38,"regular_close":205.28,"change":-3.49,"change_pct":-1.6668,"regular_change":-4.1,"regular_change_pct":-1.9582,"extended_change":0.61,"extended_change_pct":0.2972,"bid":203.03,"ask":206.81,"bid_size":100,"ask_size":100,"volume":2598916,"vwap":205.947161,"open":210.54,"high":212.16,"low":203.71,"close":205.28,"trade_count":52082,"last_trade_at":"2026-10-16T21:25:35.596790023Z","last_quote_at":"2026-10-16T22:20:07.328079074Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:20:08.282954205-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"TTWO","fetched_at":"2026-10-16T22:20:22.191228+00:00","name":"Take-Two Interactive Software Inc","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ELECTRONIC GAMING & MULTIMEDIA","country":"USA","description":"Take-Two Interactive Software, Inc. is an American video game holding company based in New York City. The company owns two major publishing labels, Rockstar Games and 2K, which operate internal game development studios.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":39149965000,"ebitda":766500000,"pe_ratio":null,"peg_ratio":2.816,"book_value":19.3,"dividend_per_share":null,"dividend_yield":null,"eps":-1.73,"revenue_ttm":6686500000,"gross_profit_ttm":3819700000,"profit_margin":-0.0479,"operating_margin_ttm":0.0051,"return_on_assets_ttm":-0.0062,"return_on_equity_ttm":-0.0904,"quarterly_earnings_growth":-0.497,"quarterly_revenue_growth":0.02,"analyst_target_price":286.44,"analyst_number":3,"beta":0.974,"fifty_two_week_high":265.94,"fifty_two_week_low":187.63,"fifty_day_ma":219.65,"two_hundred_day_ma":222.63,"shares_outstanding":186980000,"forward_pe":28.17,"price_to_sales":5.86,"price_to_book":10.65,"ev_to_revenue":5.91,"ev_to_ebitda":31.62},"optionObservedAt":"2026-10-16T19:54:59.259Z","bars":[{"c":209.44,"h":210.7,"l":209.44,"n":266,"o":210.7,"t":"2026-10-09T08:00:00Z","v":3520,"vw":209.87737},{"c":209.83,"h":209.83,"l":209.82,"n":5,"o":209.82,"t":"2026-10-09T08:15:00Z","v":499,"vw":209.827963},{"c":210,"h":210,"l":210,"n":16,"o":210,"t":"2026-10-09T08:20:00Z","v":723,"vw":210},{"c":210.06,"h":210.06,"l":210.05,"n":17,"o":210.05,"t":"2026-10-09T08:40:00Z","v":361,"vw":210.055238},{"c":211.26,"h":211.26,"l":211.26,"n":9,"o":211.26,"t":"2026-10-09T09:55:00Z","v":358,"vw":211.26},{"c":212.32,"h":212.32,"l":212.32,"n":18,"o":212.32,"t":"2026-10-09T10:15:00Z","v":401,"vw":212.32},{"c":212.15,"h":212.15,"l":212.15,"n":25,"o":212.15,"t":"2026-10-09T10:40:00Z","v":2936,"vw":212.15},{"c":211.82,"h":211.82,"l":211.82,"n":7,"o":211.82,"t":"2026-10-09T10:45:00Z","v":427,"vw":211.82},{"c":212.56,"h":212.56,"l":211.88,"n":56,"o":211.88,"t":"2026-10-09T11:00:00Z","v":1176,"vw":212.378348},{"c":212.41,"h":212.41,"l":212.41,"n":13,"o":212.41,"t":"2026-10-09T11:05:00Z","v":181,"vw":212.41},{"c":212.45,"h":212.45,"l":212.45,"n":3,"o":212.45,"t":"2026-10-09T11:10:00Z","v":208,"vw":212.45},{"c":212.45,"h":212.45,"l":212.45,"n":4,"o":212.45,"t":"2026-10-09T11:15:00Z","v":190,"vw":212.45},{"c":212.8647,"h":212.8647,"l":212.8647,"n":2,"o":212.8647,"t":"2026-10-09T11:30:00Z","v":1010,"vw":212.8647},{"c":212.22,"h":212.4,"l":212.22,"n":11,"o":212.4,"t":"2026-10-09T11:40:00Z","v":313,"vw":212.28},{"c":212.5,"h":212.5,"l":212.5,"n":3,"o":212.5,"t":"2026-10-09T11:55:00Z","v":112,"vw":212.5},{"c":212.46,"h":212.59,"l":212.46,"n":35,"o":212.59,"t":"2026-10-09T12:00:00Z","v":1256,"vw":212.525355},{"c":212.65,"h":212.7,"l":212.65,"n":26,"o":212.7,"t":"2026-10-09T12:05:00Z","v":1116,"vw":212.673502},{"c":212.65,"h":212.65,"l":212.65,"n":3,"o":212.65,"t":"2026-10-09T12:10:00Z","v":210,"vw":212.65},{"c":212.62,"h":212.62,"l":212.52,"n":17,"o":212.52,"t":"2026-10-09T12:15:00Z","v":1417,"vw":212.593637},{"c":212.51,"h":212.51,"l":212.51,"n":10,"o":212.51,"t":"2026-10-09T12:35:00Z","v":404,"vw":212.51},{"c":212.62,"h":212.62,"l":212.62,"n":4,"o":212.62,"t":"2026-10-09T12:45:00Z","v":128,"vw":212.62},{"c":212.91,"h":212.91,"l":212.62,"n":70,"o":212.62,"t":"2026-10-09T12:50:00Z","v":2872,"vw":212.771096},{"c":212.71,"h":212.87,"l":212.7,"n":38,"o":212.87,"t":"2026-10-09T12:55:00Z","v":1297,"vw":212.750759},{"c":212.88,"h":212.88,"l":212.8582,"n":15,"o":212.8582,"t":"2026-10-09T13:00:00Z","v":665,"vw":212.861833},{"c":212.55,"h":212.58,"l":212.55,"n":23,"o":212.58,"t":"2026-10-09T13:05:00Z","v":345,"vw":212.565},{"c":212.35,"h":212.35,"l":212.35,"n":20,"o":212.35,"t":"2026-10-09T13:10:00Z","v":316,"vw":212.35},{"c":211.61,"h":211.61,"l":211.61,"n":55,"o":211.61,"t":"2026-10-09T13:20:00Z","v":930,"vw":211.61},{"c":212.88,"h":212.88,"l":212.5,"n":85,"o":212.5,"t":"2026-10-09T13:25:00Z","v":2103,"vw":212.66558},{"c":212.265,"h":213.07,"l":210,"n":2532,"o":212.6,"t":"2026-10-09T13:30:00Z","v":79259,"vw":211.514926},{"c":211.985,"h":213,"l":211.4,"n":853,"o":212.26,"t":"2026-10-09T13:35:00Z","v":29580,"vw":212.377137},{"c":213.44,"h":214.02,"l":211.7,"n":1006,"o":212.2254,"t":"2026-10-09T13:40:00Z","v":55237,"vw":213.108031},{"c":214.39,"h":214.74,"l":213.5,"n":1344,"o":213.5,"t":"2026-10-09T13:45:00Z","v":74308,"vw":214.154793},{"c":215.06,"h":215.35,"l":214.01,"n":1776,"o":214.5999,"t":"2026-10-09T13:50:00Z","v":64940,"vw":214.698656},{"c":214.33,"h":215.4,"l":213.73,"n":1382,"o":215.085,"t":"2026-10-09T13:55:00Z","v":49428,"vw":214.723318},{"c":213.26,"h":214.18,"l":212.852,"n":1101,"o":213.98,"t":"2026-10-09T14:00:00Z","v":37583,"vw":213.432584},{"c":214.2,"h":214.2,"l":213.01,"n":946,"o":213.26,"t":"2026-10-09T14:05:00Z","v":47034,"vw":213.28487},{"c":213.52,"h":214.67,"l":213.3044,"n":700,"o":214.11,"t":"2026-10-09T14:10:00Z","v":20734,"vw":214.128078},{"c":213.7125,"h":214.591,"l":213.5601,"n":799,"o":213.65,"t":"2026-10-09T14:15:00Z","v":26564,"vw":214.20796},{"c":214.53,"h":214.69,"l":213.6,"n":583,"o":213.7,"t":"2026-10-09T14:20:00Z","v":12280,"vw":214.285528},{"c":215.6575,"h":215.6575,"l":214.54,"n":807,"o":214.54,"t":"2026-10-09T14:25:00Z","v":27897,"vw":215.05565},{"c":214.75,"h":215.53,"l":214.57,"n":842,"o":215.525,"t":"2026-10-09T14:30:00Z","v":41570,"vw":214.897289},{"c":214.815,"h":214.94,"l":214.51,"n":685,"o":214.685,"t":"2026-10-09T14:35:00Z","v":20665,"vw":214.744489},{"c":214.67,"h":215.05,"l":214.63,"n":706,"o":214.855,"t":"2026-10-09T14:40:00Z","v":24736,"vw":214.897836},{"c":214.65,"h":214.97,"l":214.5,"n":485,"o":214.675,"t":"2026-10-09T14:45:00Z","v":16135,"vw":214.758653},{"c":214.27,"h":214.725,"l":214.15,"n":472,"o":214.695,"t":"2026-10-09T14:50:00Z","v":7719,"vw":214.456753},{"c":214.285,"h":214.4,"l":214.19,"n":469,"o":214.34,"t":"2026-10-09T14:55:00Z","v":8302,"vw":214.300642},{"c":214.13,"h":214.3417,"l":213.93,"n":704,"o":214.27,"t":"2026-10-09T15:00:00Z","v":18776,"vw":214.112931},{"c":213.475,"h":214.09,"l":213.31,"n":611,"o":214.09,"t":"2026-10-09T15:05:00Z","v":20042,"vw":213.750422},{"c":214.07,"h":214.19,"l":213.495,"n":480,"o":213.55,"t":"2026-10-09T15:10:00Z","v":14463,"vw":213.835965},{"c":214.46,"h":214.68,"l":214.19,"n":499,"o":214.19,"t":"2026-10-09T15:15:00Z","v":12366,"vw":214.46492},{"c":214.61,"h":214.69,"l":214.36,"n":418,"o":214.36,"t":"2026-10-09T15:20:00Z","v":9538,"vw":214.477802},{"c":214.7,"h":214.85,"l":214.43,"n":544,"o":214.635,"t":"2026-10-09T15:25:00Z","v":12485,"vw":214.704522},{"c":215,"h":215,"l":214.6,"n":553,"o":214.695,"t":"2026-10-09T15:30:00Z","v":13972,"vw":214.736151},{"c":214.95,"h":215.11,"l":214.56,"n":542,"o":214.98,"t":"2026-10-09T15:35:00Z","v":16574,"vw":214.942221},{"c":214.64,"h":214.87,"l":214.56,"n":470,"o":214.87,"t":"2026-10-09T15:40:00Z","v":15692,"vw":214.6909},{"c":214.4878,"h":214.6699,"l":214.44,"n":404,"o":214.59,"t":"2026-10-09T15:45:00Z","v":7429,"vw":214.539333},{"c":215.025,"h":215.035,"l":214.65,"n":445,"o":214.66,"t":"2026-10-09T15:50:00Z","v":8400,"vw":214.886341},{"c":214.8,"h":215.175,"l":214.8,"n":600,"o":215.04,"t":"2026-10-09T15:55:00Z","v":16539,"vw":214.997679},{"c":214.575,"h":214.8451,"l":214.53,"n":322,"o":214.795,"t":"2026-10-09T16:00:00Z","v":7003,"vw":214.723131},{"c":214.395,"h":214.78,"l":214.32,"n":545,"o":214.63,"t":"2026-10-09T16:05:00Z","v":20674,"vw":214.583498},{"c":214.355,"h":214.44,"l":214.2901,"n":339,"o":214.31,"t":"2026-10-09T16:10:00Z","v":7525,"vw":214.370226},{"c":214.085,"h":214.49,"l":214.08,"n":323,"o":214.42,"t":"2026-10-09T16:15:00Z","v":6845,"vw":214.249884},{"c":214.11,"h":214.235,"l":214.07,"n":353,"o":214.085,"t":"2026-10-09T16:20:00Z","v":6876,"vw":214.138681},{"c":213.69,"h":214.06,"l":213.69,"n":538,"o":214.031,"t":"2026-10-09T16:25:00Z","v":17855,"vw":213.894},{"c":214.005,"h":214.005,"l":213.59,"n":551,"o":213.775,"t":"2026-10-09T16:30:00Z","v":18245,"vw":213.713079},{"c":213.505,"h":214.06,"l":213.505,"n":315,"o":214,"t":"2026-10-09T16:35:00Z","v":6234,"vw":213.843767},{"c":213.565,"h":213.6,"l":213.41,"n":347,"o":213.5,"t":"2026-10-09T16:40:00Z","v":8173,"vw":213.511481},{"c":213.45,"h":213.6683,"l":213.41,"n":276,"o":213.6683,"t":"2026-10-09T16:45:00Z","v":5354,"vw":213.566487},{"c":213.86,"h":213.88,"l":213.45,"n":541,"o":213.45,"t":"2026-10-09T16:50:00Z","v":12941,"vw":213.656848},{"c":213.62,"h":213.9381,"l":213.62,"n":351,"o":213.9381,"t":"2026-10-09T16:55:00Z","v":8183,"vw":213.712569},{"c":213.315,"h":213.56,"l":213.315,"n":337,"o":213.51,"t":"2026-10-09T17:00:00Z","v":5984,"vw":213.45254},{"c":213.255,"h":213.425,"l":213.22,"n":375,"o":213.28,"t":"2026-10-09T17:05:00Z","v":8959,"vw":213.303269},{"c":213.13,"h":213.25,"l":213.05,"n":276,"o":213.25,"t":"2026-10-09T17:10:00Z","v":6171,"vw":213.138107},{"c":213.2,"h":213.29,"l":213.14,"n":287,"o":213.185,"t":"2026-10-09T17:15:00Z","v":10052,"vw":213.233257},{"c":213.47,"h":213.4999,"l":213.19,"n":428,"o":213.28,"t":"2026-10-09T17:20:00Z","v":10352,"vw":213.292932},{"c":213.445,"h":213.525,"l":213.245,"n":325,"o":213.47,"t":"2026-10-09T17:25:00Z","v":5392,"vw":213.393859},{"c":213.55,"h":213.84,"l":213.42,"n":468,"o":213.42,"t":"2026-10-09T17:30:00Z","v":17193,"vw":213.648545},{"c":213.62,"h":213.76,"l":213.575,"n":314,"o":213.575,"t":"2026-10-09T17:35:00Z","v":5960,"vw":213.638663},{"c":213.79,"h":213.85,"l":213.625,"n":290,"o":213.625,"t":"2026-10-09T17:40:00Z","v":5968,"vw":213.749413},{"c":214.54,"h":214.64,"l":213.85,"n":730,"o":213.85,"t":"2026-10-09T17:45:00Z","v":20102,"vw":214.348146},{"c":214.73,"h":214.73,"l":214.37,"n":336,"o":214.55,"t":"2026-10-09T17:50:00Z","v":12469,"vw":214.43001},{"c":214.55,"h":214.73,"l":214.35,"n":430,"o":214.655,"t":"2026-10-09T17:55:00Z","v":15002,"vw":214.512564},{"c":214.7699,"h":214.805,"l":214.42,"n":642,"o":214.57,"t":"2026-10-09T18:00:00Z","v":31774,"vw":214.635551},{"c":214.3,"h":214.76,"l":214.3,"n":380,"o":214.76,"t":"2026-10-09T18:05:00Z","v":9219,"vw":214.451496},{"c":214.36,"h":214.36,"l":214.19,"n":323,"o":214.275,"t":"2026-10-09T18:10:00Z","v":7245,"vw":214.257275},{"c":214.315,"h":214.38,"l":214.19,"n":373,"o":214.265,"t":"2026-10-09T18:15:00Z","v":9649,"vw":214.335463},{"c":213.93,"h":214.2501,"l":213.86,"n":357,"o":214.2501,"t":"2026-10-09T18:20:00Z","v":8515,"vw":214.003482},{"c":213.95,"h":214.19,"l":213.935,"n":407,"o":213.935,"t":"2026-10-09T18:25:00Z","v":9939,"vw":214.053002},{"c":213.68,"h":213.9,"l":213.68,"n":357,"o":213.9,"t":"2026-10-09T18:30:00Z","v":5404,"vw":213.822465},{"c":213.66,"h":213.96,"l":213.66,"n":363,"o":213.75,"t":"2026-10-09T18:35:00Z","v":8342,"vw":213.858548},{"c":214.145,"h":214.145,"l":213.67,"n":552,"o":213.67,"t":"2026-10-09T18:40:00Z","v":23358,"vw":213.98635},{"c":214.095,"h":214.24,"l":214.01,"n":419,"o":214.145,"t":"2026-10-09T18:45:00Z","v":8824,"vw":214.128176},{"c":214.05,"h":214.19,"l":213.94,"n":390,"o":214.18,"t":"2026-10-09T18:50:00Z","v":9322,"vw":214.052741},{"c":214.21,"h":214.252,"l":214.035,"n":301,"o":214.13,"t":"2026-10-09T18:55:00Z","v":7699,"vw":214.150792},{"c":213.79,"h":214.22,"l":213.66,"n":485,"o":214.15,"t":"2026-10-09T19:00:00Z","v":14453,"vw":213.904724},{"c":213.425,"h":213.895,"l":213.22,"n":489,"o":213.7405,"t":"2026-10-09T19:05:00Z","v":14319,"vw":213.711727},{"c":213.61,"h":213.61,"l":213.315,"n":434,"o":213.315,"t":"2026-10-09T19:10:00Z","v":9583,"vw":213.467171},{"c":213.36,"h":213.83,"l":213.36,"n":490,"o":213.515,"t":"2026-10-09T19:15:00Z","v":17890,"vw":213.614989},{"c":213.475,"h":213.53,"l":213.36,"n":456,"o":213.41,"t":"2026-10-09T19:20:00Z","v":11211,"vw":213.428984},{"c":213.44,"h":213.9657,"l":213.42,"n":653,"o":213.46,"t":"2026-10-09T19:25:00Z","v":29027,"vw":213.541268},{"c":213.96,"h":213.96,"l":213.45,"n":828,"o":213.54,"t":"2026-10-09T19:30:00Z","v":33519,"vw":213.730774},{"c":214.335,"h":214.3375,"l":214.015,"n":653,"o":214.015,"t":"2026-10-09T19:35:00Z","v":20741,"vw":214.229032},{"c":214.46,"h":214.583,"l":214.225,"n":667,"o":214.32,"t":"2026-10-09T19:40:00Z","v":20235,"vw":214.359186},{"c":214.35,"h":214.69,"l":214.21,"n":858,"o":214.505,"t":"2026-10-09T19:45:00Z","v":23327,"vw":214.433202},{"c":213.84,"h":214.49,"l":213.84,"n":1191,"o":214.395,"t":"2026-10-09T19:50:00Z","v":51144,"vw":214.161879},{"c":213.54,"h":213.95,"l":213.43,"n":3393,"o":213.9,"t":"2026-10-09T19:55:00Z","v":133554,"vw":213.617072},{"c":213.44,"h":213.44,"l":213.44,"n":83,"o":213.44,"t":"2026-10-09T20:00:00Z","v":309951,"vw":213.44},{"c":212.86,"h":212.89,"l":212.86,"n":67,"o":212.89,"t":"2026-10-09T20:10:00Z","v":667,"vw":212.875},{"c":213.5519,"h":214.38,"l":213.5519,"n":3,"o":214.38,"t":"2026-10-09T20:45:00Z","v":7555,"vw":214.369032},{"c":214.4192,"h":214.4192,"l":214.4192,"n":1,"o":214.4192,"t":"2026-10-09T20:50:00Z","v":100,"vw":214.4192},{"c":213.67,"h":213.67,"l":213.67,"n":3,"o":213.67,"t":"2026-10-09T21:25:00Z","v":369,"vw":213.67},{"c":213.74,"h":213.77,"l":213.74,"n":5,"o":213.77,"t":"2026-10-09T21:50:00Z","v":300,"vw":213.755},{"c":213.5033,"h":213.5033,"l":213.5033,"n":1,"o":213.5033,"t":"2026-10-09T22:35:00Z","v":200,"vw":213.5033},{"c":213.47,"h":213.5,"l":213.47,"n":11,"o":213.5,"t":"2026-10-09T22:40:00Z","v":280,"vw":213.485},{"c":213.7747,"h":213.7747,"l":213.7747,"n":1,"o":213.7747,"t":"2026-10-09T22:55:00Z","v":100,"vw":213.7747},{"c":213.64,"h":213.88,"l":213.3629,"n":357,"o":213.73,"t":"2026-10-12T08:00:00Z","v":4828,"vw":213.749817},{"c":214.01,"h":214.01,"l":214.01,"n":12,"o":214.01,"t":"2026-10-12T08:45:00Z","v":220,"vw":214.01},{"c":213.8,"h":213.8,"l":213.8,"n":11,"o":213.8,"t":"2026-10-12T09:05:00Z","v":333,"vw":213.8},{"c":213.59,"h":213.59,"l":213.59,"n":1,"o":213.59,"t":"2026-10-12T09:15:00Z","v":100,"vw":213.59},{"c":213.59,"h":213.59,"l":213.59,"n":10,"o":213.59,"t":"2026-10-12T09:55:00Z","v":229,"vw":213.59},{"c":213.9,"h":213.9,"l":213.9,"n":9,"o":213.9,"t":"2026-10-12T10:00:00Z","v":238,"vw":213.9},{"c":213.96,"h":213.96,"l":213.96,"n":6,"o":213.96,"t":"2026-10-12T10:05:00Z","v":266,"vw":213.96},{"c":213.8805,"h":213.8805,"l":213.8805,"n":26,"o":213.8805,"t":"2026-10-12T11:00:00Z","v":251,"vw":213.8805},{"c":213.2832,"h":213.2832,"l":213.2832,"n":1,"o":213.2832,"t":"2026-10-12T11:35:00Z","v":100,"vw":213.2832},{"c":213.96,"h":213.96,"l":213.9,"n":18,"o":213.9,"t":"2026-10-12T11:45:00Z","v":818,"vw":213.931977},{"c":214.22,"h":214.22,"l":214.22,"n":17,"o":214.22,"t":"2026-10-12T11:55:00Z","v":612,"vw":214.22},{"c":213.79,"h":213.79,"l":213.79,"n":2,"o":213.79,"t":"2026-10-12T12:10:00Z","v":230,"vw":213.79},{"c":213.7119,"h":213.7119,"l":213.7119,"n":1,"o":213.7119,"t":"2026-10-12T12:50:00Z","v":160,"vw":213.7119},{"c":213.15,"h":213.3,"l":213.15,"n":7,"o":213.3,"t":"2026-10-12T13:25:00Z","v":428,"vw":213.210284},{"c":213.22,"h":214.68,"l":212.244,"n":3834,"o":213.74,"t":"2026-10-12T13:30:00Z","v":78393,"vw":213.45502},{"c":211.24,"h":213.57,"l":211.24,"n":972,"o":213.39,"t":"2026-10-12T13:35:00Z","v":28068,"vw":212.61492},{"c":210.99,"h":211.405,"l":210.25,"n":1365,"o":211.405,"t":"2026-10-12T13:40:00Z","v":44434,"vw":210.821804},{"c":209.33,"h":211.04,"l":208.878,"n":1693,"o":210.7,"t":"2026-10-12T13:45:00Z","v":50642,"vw":209.815067},{"c":209.18,"h":209.6,"l":209.0201,"n":795,"o":209.33,"t":"2026-10-12T13:50:00Z","v":21741,"vw":209.309117},{"c":208.08,"h":209.83,"l":208.08,"n":1271,"o":209.21,"t":"2026-10-12T13:55:00Z","v":32538,"vw":209.182125},{"c":206.95,"h":208.34,"l":206.56,"n":1637,"o":208,"t":"2026-10-12T14:00:00Z","v":54128,"vw":207.554954},{"c":207.87,"h":208.145,"l":206.95,"n":1322,"o":207.04,"t":"2026-10-12T14:05:00Z","v":46378,"vw":207.680616},{"c":207.76,"h":208.5,"l":207.52,"n":945,"o":207.87,"t":"2026-10-12T14:10:00Z","v":33849,"vw":207.835878},{"c":208.65,"h":208.77,"l":207.75,"n":848,"o":207.99,"t":"2026-10-12T14:15:00Z","v":30218,"vw":208.201312},{"c":209.01,"h":209.1,"l":208.68,"n":799,"o":208.72,"t":"2026-10-12T14:20:00Z","v":31983,"vw":208.833076},{"c":209,"h":209.21,"l":208.66,"n":733,"o":208.86,"t":"2026-10-12T14:25:00Z","v":19608,"vw":208.940584},{"c":208.555,"h":209.24,"l":208.34,"n":691,"o":209.07,"t":"2026-10-12T14:30:00Z","v":18034,"vw":208.706833},{"c":208.305,"h":208.57,"l":208.12,"n":628,"o":208.57,"t":"2026-10-12T14:35:00Z","v":12993,"vw":208.390945},{"c":207.81,"h":208.315,"l":207.76,"n":588,"o":208.315,"t":"2026-10-12T14:40:00Z","v":8722,"vw":207.972116},{"c":208.74,"h":209,"l":207.82,"n":773,"o":207.8773,"t":"2026-10-12T14:45:00Z","v":29843,"vw":208.621722},{"c":208.82,"h":209.26,"l":208.67,"n":598,"o":208.87,"t":"2026-10-12T14:50:00Z","v":15134,"vw":208.973454},{"c":209.06,"h":209.34,"l":208.82,"n":545,"o":208.86,"t":"2026-10-12T14:55:00Z","v":11652,"vw":209.037586},{"c":209.845,"h":209.845,"l":208.845,"n":888,"o":209.06,"t":"2026-10-12T15:00:00Z","v":22690,"vw":209.345887},{"c":209.965,"h":210.12,"l":209.755,"n":619,"o":209.77,"t":"2026-10-12T15:05:00Z","v":15286,"vw":209.934215},{"c":210.18,"h":210.18,"l":209.87,"n":647,"o":209.95,"t":"2026-10-12T15:10:00Z","v":13944,"vw":210.02636},{"c":210.69,"h":210.69,"l":210.15,"n":536,"o":210.15,"t":"2026-10-12T15:15:00Z","v":12072,"vw":210.357339},{"c":210.875,"h":210.895,"l":210.5901,"n":721,"o":210.66,"t":"2026-10-12T15:20:00Z","v":24843,"vw":210.770358},{"c":211.32,"h":211.51,"l":210.837,"n":657,"o":210.875,"t":"2026-10-12T15:25:00Z","v":14816,"vw":211.189808},{"c":211.13,"h":211.33,"l":211.0394,"n":651,"o":211.32,"t":"2026-10-12T15:30:00Z","v":25318,"vw":211.150448},{"c":211.234,"h":211.43,"l":211.08,"n":602,"o":211.14,"t":"2026-10-12T15:35:00Z","v":15289,"vw":211.246584},{"c":211.14,"h":211.45,"l":211.0797,"n":504,"o":211.32,"t":"2026-10-12T15:40:00Z","v":12687,"vw":211.265708},{"c":210.955,"h":211.38,"l":210.955,"n":582,"o":211.14,"t":"2026-10-12T15:45:00Z","v":17049,"vw":211.204299},{"c":210.505,"h":210.98,"l":210.41,"n":432,"o":210.88,"t":"2026-10-12T15:50:00Z","v":11673,"vw":210.710356},{"c":210.45,"h":210.62,"l":210.41,"n":424,"o":210.505,"t":"2026-10-12T15:55:00Z","v":10361,"vw":210.520461},{"c":210.16,"h":210.43,"l":210.09,"n":424,"o":210.28,"t":"2026-10-12T16:00:00Z","v":11567,"vw":210.237933},{"c":209.775,"h":210.2,"l":209.76,"n":625,"o":210.07,"t":"2026-10-12T16:05:00Z","v":13114,"vw":210.030601},{"c":209.61,"h":209.88,"l":209.61,"n":375,"o":209.77,"t":"2026-10-12T16:10:00Z","v":9658,"vw":209.777545},{"c":209.69,"h":209.845,"l":209.66,"n":431,"o":209.665,"t":"2026-10-12T16:15:00Z","v":10408,"vw":209.795235},{"c":209.205,"h":209.62,"l":209.205,"n":546,"o":209.62,"t":"2026-10-12T16:20:00Z","v":10427,"vw":209.423553},{"c":208.815,"h":209.4399,"l":208.7,"n":657,"o":209.379,"t":"2026-10-12T16:25:00Z","v":16556,"vw":209.066036},{"c":209.06,"h":209.145,"l":208.85,"n":355,"o":208.85,"t":"2026-10-12T16:30:00Z","v":7341,"vw":208.994934},{"c":209.3,"h":209.49,"l":208.85,"n":444,"o":209.025,"t":"2026-10-12T16:35:00Z","v":12951,"vw":209.040814},{"c":208.89,"h":209.385,"l":208.89,"n":359,"o":209.335,"t":"2026-10-12T16:40:00Z","v":9838,"vw":209.126789},{"c":209.26,"h":209.5282,"l":208.89,"n":439,"o":208.89,"t":"2026-10-12T16:45:00Z","v":11182,"vw":209.187158},{"c":208.96,"h":209.269,"l":208.9082,"n":278,"o":209.06,"t":"2026-10-12T16:50:00Z","v":5429,"vw":209.030307},{"c":209.415,"h":209.82,"l":208.9,"n":803,"o":209.005,"t":"2026-10-12T16:55:00Z","v":39505,"vw":209.288395},{"c":209.31,"h":209.49,"l":209.305,"n":289,"o":209.435,"t":"2026-10-12T17:00:00Z","v":6359,"vw":209.405525},{"c":209.155,"h":209.3,"l":209.06,"n":356,"o":209.3,"t":"2026-10-12T17:05:00Z","v":7704,"vw":209.192078},{"c":209.26,"h":209.335,"l":209.155,"n":263,"o":209.155,"t":"2026-10-12T17:10:00Z","v":6646,"vw":209.245826},{"c":209.27,"h":209.32,"l":209.16,"n":419,"o":209.18,"t":"2026-10-12T17:15:00Z","v":8958,"vw":209.232265},{"c":209.32,"h":209.41,"l":209.3,"n":319,"o":209.3,"t":"2026-10-12T17:20:00Z","v":7231,"vw":209.332353},{"c":209.395,"h":209.42,"l":209.23,"n":410,"o":209.25,"t":"2026-10-12T17:25:00Z","v":8574,"vw":209.357589},{"c":209.64,"h":209.64,"l":209.29,"n":470,"o":209.3,"t":"2026-10-12T17:30:00Z","v":10751,"vw":209.397319},{"c":209.8,"h":209.82,"l":209.64,"n":314,"o":209.64,"t":"2026-10-12T17:35:00Z","v":6267,"vw":209.757867},{"c":209.55,"h":210,"l":209.5001,"n":500,"o":209.885,"t":"2026-10-12T17:40:00Z","v":11973,"vw":209.840059},{"c":209.94,"h":209.95,"l":209.56,"n":314,"o":209.645,"t":"2026-10-12T17:45:00Z","v":7854,"vw":209.841669},{"c":209.71,"h":209.9,"l":209.68,"n":398,"o":209.9,"t":"2026-10-12T17:50:00Z","v":5945,"vw":209.798239},{"c":209.52,"h":209.97,"l":209.47,"n":444,"o":209.97,"t":"2026-10-12T17:55:00Z","v":10755,"vw":209.772697},{"c":209.8173,"h":209.8173,"l":209.45,"n":341,"o":209.45,"t":"2026-10-12T18:00:00Z","v":6359,"vw":209.648592},{"c":209.55,"h":210.0966,"l":209.55,"n":461,"o":209.92,"t":"2026-10-12T18:05:00Z","v":10612,"vw":209.78501},{"c":209.62,"h":209.73,"l":209.55,"n":401,"o":209.645,"t":"2026-10-12T18:10:00Z","v":9407,"vw":209.636644},{"c":209.82,"h":209.9599,"l":209.7,"n":330,"o":209.81,"t":"2026-10-12T18:15:00Z","v":7163,"vw":209.815889},{"c":209.575,"h":209.9675,"l":209.44,"n":656,"o":209.9675,"t":"2026-10-12T18:20:00Z","v":19621,"vw":209.670659},{"c":209.555,"h":209.595,"l":209.5,"n":439,"o":209.54,"t":"2026-10-12T18:25:00Z","v":6867,"vw":209.552219},{"c":209.31,"h":209.6975,"l":209.31,"n":721,"o":209.44,"t":"2026-10-12T18:30:00Z","v":26961,"vw":209.474122},{"c":209.23,"h":209.4904,"l":209.02,"n":311,"o":209.4904,"t":"2026-10-12T18:35:00Z","v":6048,"vw":209.217582},{"c":209.16,"h":209.5995,"l":208.97,"n":615,"o":209.295,"t":"2026-10-12T18:40:00Z","v":86667,"vw":209.561159},{"c":208.855,"h":209.125,"l":208.8,"n":440,"o":209.125,"t":"2026-10-12T18:45:00Z","v":5735,"vw":208.900503},{"c":208.965,"h":208.99,"l":208.81,"n":306,"o":208.8725,"t":"2026-10-12T18:50:00Z","v":5828,"vw":208.902105},{"c":209.11,"h":209.22,"l":208.73,"n":585,"o":208.96,"t":"2026-10-12T18:55:00Z","v":10869,"vw":208.997057},{"c":209.1,"h":209.15,"l":208.945,"n":387,"o":209.15,"t":"2026-10-12T19:00:00Z","v":8077,"vw":209.076539},{"c":209.13,"h":209.16,"l":208.98,"n":548,"o":209.03,"t":"2026-10-12T19:05:00Z","v":10150,"vw":209.086038},{"c":209.21,"h":209.38,"l":209.16,"n":487,"o":209.2108,"t":"2026-10-12T19:10:00Z","v":8881,"vw":209.239999},{"c":209.555,"h":209.555,"l":209.215,"n":421,"o":209.215,"t":"2026-10-12T19:15:00Z","v":6441,"vw":209.39015},{"c":209.355,"h":209.57,"l":209.31,"n":658,"o":209.45,"t":"2026-10-12T19:20:00Z","v":11621,"vw":209.425936},{"c":209.59,"h":209.75,"l":209.355,"n":599,"o":209.355,"t":"2026-10-12T19:25:00Z","v":14486,"vw":209.558143},{"c":209.55,"h":209.59,"l":209.38,"n":741,"o":209.535,"t":"2026-10-12T19:30:00Z","v":16622,"vw":209.512639},{"c":209.055,"h":209.61,"l":208.99,"n":809,"o":209.525,"t":"2026-10-12T19:35:00Z","v":22347,"vw":209.298463},{"c":208.79,"h":209.13,"l":208.54,"n":842,"o":209.01,"t":"2026-10-12T19:40:00Z","v":21305,"vw":208.810422},{"c":209.02,"h":209.02,"l":208.45,"n":712,"o":208.67,"t":"2026-10-12T19:45:00Z","v":19459,"vw":208.607877},{"c":208.715,"h":208.895,"l":208.61,"n":1192,"o":208.86,"t":"2026-10-12T19:50:00Z","v":50728,"vw":208.753479},{"c":208.84,"h":208.91,"l":208.38,"n":3739,"o":208.67,"t":"2026-10-12T19:55:00Z","v":137546,"vw":208.622692},{"c":208.82,"h":208.82,"l":208.82,"n":86,"o":208.82,"t":"2026-10-12T20:00:00Z","v":292635,"vw":208.82},{"c":208.6697,"h":208.7325,"l":208.668,"n":10,"o":208.7325,"t":"2026-10-12T20:05:00Z","v":360,"vw":208.696024},{"c":208.91,"h":208.91,"l":208.91,"n":1,"o":208.91,"t":"2026-10-12T20:20:00Z","v":100,"vw":208.91},{"c":209.2,"h":209.2,"l":209.2,"n":5,"o":209.2,"t":"2026-10-12T20:30:00Z","v":245,"vw":209.2},{"c":209.99,"h":209.99,"l":209.99,"n":2,"o":209.99,"t":"2026-10-12T20:40:00Z","v":505,"vw":209.99},{"c":209.99,"h":209.99,"l":209.99,"n":3,"o":209.99,"t":"2026-10-12T20:45:00Z","v":505,"vw":209.99},{"c":208.4669,"h":208.4669,"l":208.3,"n":3,"o":208.3,"t":"2026-10-12T20:55:00Z","v":278,"vw":208.378612},{"c":209.5098,"h":209.5098,"l":209.5098,"n":6,"o":209.5098,"t":"2026-10-12T21:00:00Z","v":205,"vw":209.5098},{"c":209.12,"h":209.12,"l":208.35,"n":4,"o":208.35,"t":"2026-10-12T21:40:00Z","v":302,"vw":208.606667},{"c":208.4836,"h":208.4836,"l":208.4836,"n":1,"o":208.4836,"t":"2026-10-12T21:55:00Z","v":360,"vw":208.4836},{"c":209,"h":209,"l":209,"n":2,"o":209,"t":"2026-10-12T23:45:00Z","v":107,"vw":209},{"c":208.3,"h":208.3,"l":208.3,"n":1,"o":208.3,"t":"2026-10-12T23:55:00Z","v":100,"vw":208.3},{"c":209.8906,"h":209.8906,"l":209.8906,"n":56,"o":209.8906,"t":"2026-10-13T08:00:00Z","v":326,"vw":209.8906},{"c":209,"h":209,"l":209,"n":16,"o":209,"t":"2026-10-13T10:50:00Z","v":325,"vw":209},{"c":209.8918,"h":209.8918,"l":209.8918,"n":4,"o":209.8918,"t":"2026-10-13T11:00:00Z","v":272,"vw":209.8918},{"c":209.5,"h":209.5,"l":209.45,"n":22,"o":209.45,"t":"2026-10-13T12:05:00Z","v":1149,"vw":209.460169},{"c":209.2,"h":209.2,"l":209.2,"n":4,"o":209.2,"t":"2026-10-13T12:20:00Z","v":182,"vw":209.2},{"c":209.95,"h":209.95,"l":209.61,"n":80,"o":209.93,"t":"2026-10-13T12:45:00Z","v":1903,"vw":209.830662},{"c":209.83,"h":209.83,"l":209.83,"n":1,"o":209.83,"t":"2026-10-13T12:55:00Z","v":100,"vw":209.83},{"c":209,"h":209,"l":209,"n":15,"o":209,"t":"2026-10-13T13:20:00Z","v":417,"vw":209},{"c":209.04,"h":209.04,"l":209.04,"n":8,"o":209.04,"t":"2026-10-13T13:25:00Z","v":308,"vw":209.04},{"c":208.25,"h":209.55,"l":208.02,"n":1891,"o":209.085,"t":"2026-10-13T13:30:00Z","v":80480,"vw":208.843133},{"c":207.74,"h":208.41,"l":207,"n":1244,"o":208.41,"t":"2026-10-13T13:35:00Z","v":34973,"vw":207.525611},{"c":207.5,"h":207.805,"l":207.155,"n":630,"o":207.805,"t":"2026-10-13T13:40:00Z","v":17684,"vw":207.475074},{"c":207.275,"h":207.6,"l":206.8,"n":947,"o":207.46,"t":"2026-10-13T13:45:00Z","v":25223,"vw":207.084678},{"c":207.24,"h":207.4099,"l":206.85,"n":667,"o":207.19,"t":"2026-10-13T13:50:00Z","v":20425,"vw":207.103924},{"c":205.5919,"h":206.99,"l":205.5919,"n":1124,"o":206.85,"t":"2026-10-13T13:55:00Z","v":31004,"vw":206.143402},{"c":202.94,"h":205.84,"l":202.57,"n":2578,"o":205.58,"t":"2026-10-13T14:00:00Z","v":101937,"vw":204.027027},{"c":199.74,"h":203.02,"l":199,"n":6539,"o":202.865,"t":"2026-10-13T14:05:00Z","v":275636,"vw":200.814482},{"c":201.96,"h":202.3131,"l":198.7191,"n":3968,"o":199.785,"t":"2026-10-13T14:10:00Z","v":202226,"vw":200.709826},{"c":201.61,"h":203.5,"l":200.915,"n":2758,"o":202.01,"t":"2026-10-13T14:15:00Z","v":186306,"vw":202.422687},{"c":203.165,"h":203.7,"l":201.0006,"n":1508,"o":201.645,"t":"2026-10-13T14:20:00Z","v":61503,"vw":202.096731},{"c":203.715,"h":204.26,"l":202.5,"n":1372,"o":203.15,"t":"2026-10-13T14:25:00Z","v":82380,"vw":203.679804},{"c":204.11,"h":204.37,"l":203.5,"n":987,"o":203.7,"t":"2026-10-13T14:30:00Z","v":31159,"vw":203.97952},{"c":203.26,"h":204.35,"l":203.1923,"n":1502,"o":204.07,"t":"2026-10-13T14:35:00Z","v":73202,"vw":203.826956},{"c":203.5,"h":204,"l":203.24,"n":719,"o":203.44,"t":"2026-10-13T14:40:00Z","v":24845,"vw":203.692684},{"c":202.51,"h":203.52,"l":202.5,"n":1277,"o":203.5,"t":"2026-10-13T14:45:00Z","v":47656,"vw":203.097145},{"c":203,"h":203.17,"l":202.34,"n":1061,"o":202.605,"t":"2026-10-13T14:50:00Z","v":39120,"vw":202.71163},{"c":203.075,"h":203.24,"l":202.85,"n":694,"o":203.055,"t":"2026-10-13T14:55:00Z","v":23897,"vw":202.999347},{"c":202.9,"h":203.3,"l":202.47,"n":1117,"o":203.14,"t":"2026-10-13T15:00:00Z","v":48414,"vw":203.038113},{"c":202.585,"h":202.94,"l":202.39,"n":640,"o":202.93,"t":"2026-10-13T15:05:00Z","v":17212,"vw":202.609354},{"c":203.6,"h":204.25,"l":202.622,"n":834,"o":202.622,"t":"2026-10-13T15:10:00Z","v":26302,"vw":203.427654},{"c":203.6,"h":203.88,"l":203.47,"n":556,"o":203.635,"t":"2026-10-13T15:15:00Z","v":16727,"vw":203.663052},{"c":203.625,"h":203.93,"l":203.34,"n":709,"o":203.55,"t":"2026-10-13T15:20:00Z","v":30668,"vw":203.562192},{"c":203.625,"h":203.76,"l":203.43,"n":874,"o":203.62,"t":"2026-10-13T15:25:00Z","v":33411,"vw":203.610256},{"c":203.82,"h":204.0272,"l":203.42,"n":642,"o":203.625,"t":"2026-10-13T15:30:00Z","v":26057,"vw":203.704032},{"c":204.63,"h":204.88,"l":203.935,"n":992,"o":203.935,"t":"2026-10-13T15:35:00Z","v":43424,"vw":204.475444},{"c":203.92,"h":204.82,"l":203.85,"n":1114,"o":204.82,"t":"2026-10-13T15:40:00Z","v":47019,"vw":204.353909},{"c":204.36,"h":204.36,"l":203.92,"n":557,"o":204.1275,"t":"2026-10-13T15:45:00Z","v":17847,"vw":204.107833},{"c":204.005,"h":204.1651,"l":203.67,"n":532,"o":204.0662,"t":"2026-10-13T15:50:00Z","v":25670,"vw":203.93713},{"c":203.895,"h":203.965,"l":203.735,"n":477,"o":203.82,"t":"2026-10-13T15:55:00Z","v":14640,"vw":203.807265},{"c":204.095,"h":204.185,"l":203.65,"n":619,"o":203.9,"t":"2026-10-13T16:00:00Z","v":26235,"vw":203.906586},{"c":202.335,"h":204.09,"l":202.27,"n":859,"o":204.09,"t":"2026-10-13T16:05:00Z","v":35164,"vw":203.387464},{"c":202.775,"h":202.84,"l":202.45,"n":617,"o":202.51,"t":"2026-10-13T16:10:00Z","v":22531,"vw":202.663985},{"c":201.51,"h":202.78,"l":201.345,"n":947,"o":202.78,"t":"2026-10-13T16:15:00Z","v":34119,"vw":202.230402},{"c":201.34,"h":201.735,"l":201.12,"n":778,"o":201.55,"t":"2026-10-13T16:20:00Z","v":24685,"vw":201.434466},{"c":201.98,"h":201.98,"l":201.23,"n":928,"o":201.34,"t":"2026-10-13T16:25:00Z","v":53488,"vw":201.466693},{"c":202.31,"h":202.45,"l":201.54,"n":696,"o":201.82,"t":"2026-10-13T16:30:00Z","v":21908,"vw":201.980481},{"c":202.14,"h":202.33,"l":201.8,"n":761,"o":202.33,"t":"2026-10-13T16:35:00Z","v":29113,"vw":202.083046},{"c":199.21,"h":202.115,"l":199.2,"n":2593,"o":202.03,"t":"2026-10-13T16:40:00Z","v":112138,"vw":200.290292},{"c":199.97,"h":200.59,"l":198.81,"n":2320,"o":199.405,"t":"2026-10-13T16:45:00Z","v":114769,"vw":199.697811},{"c":199.87,"h":200.43,"l":199.735,"n":1305,"o":199.96,"t":"2026-10-13T16:50:00Z","v":53275,"vw":200.23707},{"c":199.74,"h":200.205,"l":199.6101,"n":1268,"o":199.87,"t":"2026-10-13T16:55:00Z","v":43151,"vw":199.869618},{"c":199.45,"h":199.96,"l":199.2698,"n":1425,"o":199.72,"t":"2026-10-13T17:00:00Z","v":51085,"vw":199.518519},{"c":198.775,"h":199.67,"l":198.4,"n":1612,"o":199.45,"t":"2026-10-13T17:05:00Z","v":66648,"vw":198.959915},{"c":198.58,"h":199.1899,"l":198.41,"n":1302,"o":198.81,"t":"2026-10-13T17:10:00Z","v":50141,"vw":198.788464},{"c":197.975,"h":198.7,"l":197.1,"n":2992,"o":198.5,"t":"2026-10-13T17:15:00Z","v":227864,"vw":197.921576},{"c":197.46,"h":198.1599,"l":196.88,"n":2087,"o":197.98,"t":"2026-10-13T17:20:00Z","v":73198,"vw":197.224995},{"c":196.61,"h":197.9199,"l":196.3,"n":2022,"o":197.58,"t":"2026-10-13T17:25:00Z","v":64639,"vw":196.927692},{"c":197.085,"h":197.5899,"l":196.44,"n":1734,"o":196.63,"t":"2026-10-13T17:30:00Z","v":66865,"vw":196.996754},{"c":197.08,"h":197.43,"l":196.995,"n":1480,"o":197.17,"t":"2026-10-13T17:35:00Z","v":60084,"vw":197.217019},{"c":196.85,"h":197.49,"l":196.5,"n":1170,"o":197,"t":"2026-10-13T17:40:00Z","v":38837,"vw":196.932104},{"c":197.2,"h":197.4,"l":196.45,"n":1316,"o":196.81,"t":"2026-10-13T17:45:00Z","v":46584,"vw":196.822801},{"c":197.72,"h":197.94,"l":197.0562,"n":1215,"o":197.215,"t":"2026-10-13T17:50:00Z","v":37936,"vw":197.443593},{"c":198.45,"h":198.8766,"l":197.75,"n":1282,"o":197.79,"t":"2026-10-13T17:55:00Z","v":69244,"vw":198.282758},{"c":198.22,"h":198.93,"l":198.15,"n":1095,"o":198.48,"t":"2026-10-13T18:00:00Z","v":38893,"vw":198.64042},{"c":198.315,"h":198.32,"l":197.72,"n":1020,"o":198.22,"t":"2026-10-13T18:05:00Z","v":30757,"vw":198.098963},{"c":198.17,"h":198.88,"l":197.82,"n":1075,"o":198.39,"t":"2026-10-13T18:10:00Z","v":37249,"vw":198.367006},{"c":198.025,"h":198.26,"l":197.995,"n":903,"o":198.25,"t":"2026-10-13T18:15:00Z","v":31267,"vw":198.126893},{"c":198.35,"h":198.35,"l":197.97,"n":772,"o":198.05,"t":"2026-10-13T18:20:00Z","v":23097,"vw":198.090075},{"c":199.205,"h":199.3132,"l":198.3,"n":1211,"o":198.4798,"t":"2026-10-13T18:25:00Z","v":61602,"vw":198.941267},{"c":199.1355,"h":199.39,"l":198.82,"n":1258,"o":199.27,"t":"2026-10-13T18:30:00Z","v":54102,"vw":199.057065},{"c":199.28,"h":199.34,"l":198.29,"n":1495,"o":199.06,"t":"2026-10-13T18:35:00Z","v":104714,"vw":198.839215},{"c":199.22,"h":199.53,"l":199.03,"n":1151,"o":199.35,"t":"2026-10-13T18:40:00Z","v":52314,"vw":199.272013},{"c":201.485,"h":201.51,"l":199.22,"n":1434,"o":199.22,"t":"2026-10-13T18:45:00Z","v":69404,"vw":199.955081},{"c":200.77,"h":201.63,"l":200.66,"n":1077,"o":201.32,"t":"2026-10-13T18:50:00Z","v":44281,"vw":201.171612},{"c":201.15,"h":201.36,"l":200.78,"n":911,"o":200.7975,"t":"2026-10-13T18:55:00Z","v":38320,"vw":201.150566},{"c":201.01,"h":201.17,"l":200.45,"n":985,"o":201.155,"t":"2026-10-13T19:00:00Z","v":54909,"vw":200.979535},{"c":201.47,"h":201.47,"l":200.95,"n":834,"o":200.95,"t":"2026-10-13T19:05:00Z","v":24657,"vw":201.122058},{"c":201.33,"h":201.75,"l":201.23,"n":915,"o":201.335,"t":"2026-10-13T19:10:00Z","v":33260,"vw":201.428689},{"c":201.25,"h":201.55,"l":201.17,"n":850,"o":201.39,"t":"2026-10-13T19:15:00Z","v":33042,"vw":201.352499},{"c":201.64,"h":201.78,"l":201.33,"n":796,"o":201.33,"t":"2026-10-13T19:20:00Z","v":22670,"vw":201.542041},{"c":202.18,"h":202.31,"l":201.47,"n":938,"o":201.56,"t":"2026-10-13T19:25:00Z","v":33488,"vw":201.802372},{"c":201.845,"h":202.26,"l":201.5801,"n":1396,"o":202.18,"t":"2026-10-13T19:30:00Z","v":62057,"vw":202.04966},{"c":201.87,"h":202,"l":201.36,"n":991,"o":201.855,"t":"2026-10-13T19:35:00Z","v":47016,"vw":201.597983},{"c":201.94,"h":202.17,"l":201.5601,"n":1474,"o":201.85,"t":"2026-10-13T19:40:00Z","v":86030,"vw":201.806471},{"c":201.58,"h":202.16,"l":201.25,"n":1624,"o":201.7,"t":"2026-10-13T19:45:00Z","v":83458,"vw":201.753909},{"c":200.99,"h":201.74,"l":200.585,"n":2464,"o":201.645,"t":"2026-10-13T19:50:00Z","v":129705,"vw":201.002961},{"c":200.31,"h":200.915,"l":199.8,"n":6002,"o":200.84,"t":"2026-10-13T19:55:00Z","v":326094,"vw":200.433395},{"c":200.32,"h":200.37,"l":200.32,"n":80,"o":200.32,"t":"2026-10-13T20:00:00Z","v":427383,"vw":200.320014},{"c":201,"h":201,"l":200.59,"n":28,"o":200.59,"t":"2026-10-13T20:05:00Z","v":1342,"vw":200.957158},{"c":200.32,"h":200.9874,"l":200.32,"n":71,"o":200.59,"t":"2026-10-13T20:10:00Z","v":3784,"vw":200.568601},{"c":200.32,"h":200.32,"l":200.32,"n":20,"o":200.32,"t":"2026-10-13T20:15:00Z","v":646,"vw":200.32},{"c":200.1465,"h":200.1465,"l":200.1465,"n":2,"o":200.1465,"t":"2026-10-13T20:20:00Z","v":101,"vw":200.1465},{"c":200.8877,"h":200.8877,"l":200.1136,"n":5,"o":200.1136,"t":"2026-10-13T20:30:00Z","v":740,"vw":200.628903},{"c":200.6989,"h":200.8376,"l":200.32,"n":21,"o":200.8033,"t":"2026-10-13T20:35:00Z","v":2806,"vw":200.609574},{"c":200.56,"h":200.66,"l":200.56,"n":12,"o":200.6,"t":"2026-10-13T20:45:00Z","v":1408,"vw":200.623651},{"c":200.49,"h":200.49,"l":200.49,"n":5,"o":200.49,"t":"2026-10-13T20:50:00Z","v":1002,"vw":200.49},{"c":200.66,"h":200.66,"l":200.64,"n":23,"o":200.64,"t":"2026-10-13T20:55:00Z","v":1360,"vw":200.658283},{"c":200,"h":200.97,"l":200,"n":6,"o":200.97,"t":"2026-10-13T21:05:00Z","v":2008,"vw":200.488148},{"c":200.02,"h":200.05,"l":199.95,"n":57,"o":200.05,"t":"2026-10-13T21:10:00Z","v":1175,"vw":200.018},{"c":199.95,"h":200,"l":199.95,"n":21,"o":200,"t":"2026-10-13T21:15:00Z","v":1519,"vw":199.967143},{"c":200.56,"h":200.56,"l":200.54,"n":8,"o":200.54,"t":"2026-10-13T22:10:00Z","v":354,"vw":200.55},{"c":200.75,"h":200.75,"l":200.75,"n":3,"o":200.75,"t":"2026-10-13T22:40:00Z","v":108,"vw":200.75},{"c":200.79,"h":200.79,"l":200.79,"n":4,"o":200.79,"t":"2026-10-13T23:00:00Z","v":218,"vw":200.79},{"c":200.5,"h":200.5,"l":200.5,"n":3,"o":200.5,"t":"2026-10-13T23:10:00Z","v":267,"vw":200.5},{"c":200.55,"h":200.55,"l":200.55,"n":5,"o":200.55,"t":"2026-10-13T23:25:00Z","v":115,"vw":200.55},{"c":200.55,"h":200.55,"l":200.55,"n":20,"o":200.55,"t":"2026-10-13T23:30:00Z","v":408,"vw":200.55},{"c":200.6,"h":200.6,"l":200.55,"n":8,"o":200.55,"t":"2026-10-13T23:35:00Z","v":2517,"vw":200.569928},{"c":200.8,"h":200.8,"l":200.3341,"n":6,"o":200.3341,"t":"2026-10-13T23:45:00Z","v":422,"vw":200.560815},{"c":200.76,"h":200.76,"l":200.76,"n":1,"o":200.76,"t":"2026-10-13T23:50:00Z","v":100,"vw":200.76},{"c":200.94,"h":201.01,"l":200.74,"n":431,"o":200.74,"t":"2026-10-14T08:00:00Z","v":5847,"vw":200.831181},{"c":201.29,"h":201.29,"l":201.29,"n":4,"o":201.29,"t":"2026-10-14T08:40:00Z","v":1010,"vw":201.29},{"c":201.4,"h":201.4,"l":201.4,"n":1,"o":201.4,"t":"2026-10-14T09:45:00Z","v":300,"vw":201.4},{"c":201.4,"h":201.4,"l":201.4,"n":8,"o":201.4,"t":"2026-10-14T10:15:00Z","v":177,"vw":201.4},{"c":201.39,"h":201.39,"l":201.39,"n":2,"o":201.39,"t":"2026-10-14T10:25:00Z","v":101,"vw":201.39},{"c":201.4,"h":201.4,"l":201.4,"n":6,"o":201.4,"t":"2026-10-14T10:55:00Z","v":571,"vw":201.4},{"c":201.2,"h":201.2,"l":201.2,"n":3,"o":201.2,"t":"2026-10-14T11:00:00Z","v":131,"vw":201.2},{"c":201.54,"h":201.54,"l":201.54,"n":34,"o":201.54,"t":"2026-10-14T11:25:00Z","v":1114,"vw":201.54},{"c":202,"h":202,"l":201.3,"n":81,"o":201.3,"t":"2026-10-14T11:40:00Z","v":3423,"vw":201.76138},{"c":201.56,"h":201.56,"l":201.56,"n":7,"o":201.56,"t":"2026-10-14T11:50:00Z","v":271,"vw":201.56},{"c":201.98,"h":201.98,"l":201.8,"n":15,"o":201.8,"t":"2026-10-14T11:55:00Z","v":538,"vw":201.912836},{"c":201.8,"h":201.8,"l":201.8,"n":9,"o":201.8,"t":"2026-10-14T12:00:00Z","v":337,"vw":201.8},{"c":202,"h":202,"l":201.98,"n":14,"o":201.98,"t":"2026-10-14T12:05:00Z","v":1363,"vw":201.998339},{"c":202.1,"h":202.1,"l":202.01,"n":31,"o":202.01,"t":"2026-10-14T12:10:00Z","v":1127,"vw":202.026137},{"c":202.5,"h":202.5,"l":202.4,"n":68,"o":202.4,"t":"2026-10-14T12:25:00Z","v":1012,"vw":202.437846},{"c":202.5001,"h":202.5001,"l":202.5,"n":99,"o":202.5,"t":"2026-10-14T12:30:00Z","v":6084,"vw":202.500052},{"c":202.5,"h":202.5,"l":202.5,"n":19,"o":202.5,"t":"2026-10-14T12:40:00Z","v":879,"vw":202.5},{"c":202.71,"h":202.71,"l":202.5,"n":20,"o":202.5,"t":"2026-10-14T12:45:00Z","v":1139,"vw":202.663614},{"c":202.8526,"h":202.8526,"l":202.8526,"n":3,"o":202.8526,"t":"2026-10-14T12:50:00Z","v":110,"vw":202.8526},{"c":202.99,"h":203.01,"l":202.2,"n":40,"o":203.01,"t":"2026-10-14T12:55:00Z","v":1326,"vw":202.763621},{"c":202.5889,"h":202.5889,"l":202.5889,"n":7,"o":202.5889,"t":"2026-10-14T13:05:00Z","v":188,"vw":202.5889},{"c":201.6,"h":201.6,"l":201.6,"n":4,"o":201.6,"t":"2026-10-14T13:10:00Z","v":103,"vw":201.6},{"c":201.5,"h":202.36,"l":201.5,"n":9,"o":202.36,"t":"2026-10-14T13:20:00Z","v":422,"vw":201.977265},{"c":202.5,"h":202.61,"l":201.94,"n":40,"o":201.94,"t":"2026-10-14T13:25:00Z","v":2352,"vw":202.482191},{"c":205.47,"h":206.0357,"l":202.524,"n":3225,"o":203.12,"t":"2026-10-14T13:30:00Z","v":128774,"vw":204.134426},{"c":203.79,"h":205.62,"l":203.1201,"n":1000,"o":205.06,"t":"2026-10-14T13:35:00Z","v":35558,"vw":204.339176},{"c":206,"h":206.07,"l":203.785,"n":1331,"o":203.785,"t":"2026-10-14T13:40:00Z","v":53064,"vw":204.923449},{"c":206.42,"h":206.71,"l":205.095,"n":1445,"o":205.9,"t":"2026-10-14T13:45:00Z","v":53934,"vw":205.979917},{"c":204.91,"h":206.55,"l":204.865,"n":1141,"o":206.435,"t":"2026-10-14T13:50:00Z","v":54400,"vw":205.395119},{"c":203.63,"h":204.83,"l":203.34,"n":814,"o":204.82,"t":"2026-10-14T13:55:00Z","v":35729,"vw":203.957568},{"c":203.1914,"h":203.5,"l":202.72,"n":1120,"o":203.22,"t":"2026-10-14T14:00:00Z","v":44271,"vw":203.027071},{"c":202.83,"h":203.08,"l":202.26,"n":788,"o":202.75,"t":"2026-10-14T14:05:00Z","v":23390,"vw":202.67299},{"c":203.56,"h":204.26,"l":202.72,"n":1068,"o":202.72,"t":"2026-10-14T14:10:00Z","v":42150,"vw":203.548972},{"c":203.1525,"h":203.82,"l":203,"n":705,"o":203.62,"t":"2026-10-14T14:15:00Z","v":24022,"vw":203.514839},{"c":202.5,"h":203.69,"l":202.5,"n":783,"o":203.36,"t":"2026-10-14T14:20:00Z","v":21646,"vw":203.287595},{"c":203.33,"h":203.65,"l":202.5,"n":689,"o":202.5,"t":"2026-10-14T14:25:00Z","v":19377,"vw":202.970318},{"c":203.17,"h":203.57,"l":203.04,"n":573,"o":203.215,"t":"2026-10-14T14:30:00Z","v":15022,"vw":203.343303},{"c":203.36,"h":203.6,"l":203.0801,"n":504,"o":203.0801,"t":"2026-10-14T14:35:00Z","v":8769,"vw":203.420441},{"c":202.51,"h":203.5,"l":202.2725,"n":865,"o":203.36,"t":"2026-10-14T14:40:00Z","v":16963,"vw":202.998397},{"c":202,"h":202.7,"l":201.96,"n":893,"o":202.23,"t":"2026-10-14T14:45:00Z","v":14450,"vw":202.247137},{"c":201.53,"h":202.2342,"l":201.53,"n":745,"o":202.04,"t":"2026-10-14T14:50:00Z","v":20150,"vw":201.861892},{"c":201.925,"h":202.05,"l":201.6501,"n":575,"o":201.69,"t":"2026-10-14T14:55:00Z","v":12972,"vw":201.871796},{"c":201.82,"h":201.935,"l":201.5,"n":620,"o":201.93,"t":"2026-10-14T15:00:00Z","v":17897,"vw":201.716136},{"c":202,"h":202.26,"l":201.74,"n":616,"o":201.86,"t":"2026-10-14T15:05:00Z","v":15911,"vw":201.973575},{"c":201.8,"h":202.29,"l":201.32,"n":936,"o":201.88,"t":"2026-10-14T15:10:00Z","v":38368,"vw":201.753175},{"c":202.38,"h":202.5,"l":201.915,"n":529,"o":202.1799,"t":"2026-10-14T15:15:00Z","v":11868,"vw":202.174003},{"c":202.09,"h":202.29,"l":202.01,"n":591,"o":202.2181,"t":"2026-10-14T15:20:00Z","v":16281,"vw":202.141692},{"c":202.19,"h":202.36,"l":201.94,"n":621,"o":202.13,"t":"2026-10-14T15:25:00Z","v":13617,"vw":202.116609},{"c":202.265,"h":202.36,"l":201.91,"n":549,"o":202.03,"t":"2026-10-14T15:30:00Z","v":13771,"vw":202.163631},{"c":202.355,"h":202.67,"l":202.35,"n":689,"o":202.37,"t":"2026-10-14T15:35:00Z","v":16957,"vw":202.50456},{"c":202.3025,"h":202.52,"l":201.99,"n":679,"o":202.48,"t":"2026-10-14T15:40:00Z","v":19923,"vw":202.176284},{"c":202.6,"h":202.77,"l":202.45,"n":623,"o":202.48,"t":"2026-10-14T15:45:00Z","v":13324,"vw":202.55942},{"c":202.89,"h":202.89,"l":202.54,"n":724,"o":202.6,"t":"2026-10-14T15:50:00Z","v":21082,"vw":202.66035},{"c":202.98,"h":203.4,"l":202.23,"n":711,"o":202.71,"t":"2026-10-14T15:55:00Z","v":44822,"vw":202.334535},{"c":203.325,"h":203.56,"l":202.99,"n":629,"o":203.0675,"t":"2026-10-14T16:00:00Z","v":18712,"vw":203.177727},{"c":202.75,"h":203.44,"l":202.64,"n":541,"o":203.325,"t":"2026-10-14T16:05:00Z","v":12701,"vw":202.955869},{"c":202.72,"h":203.01,"l":202.45,"n":723,"o":202.83,"t":"2026-10-14T16:10:00Z","v":27542,"vw":202.719464},{"c":202.6101,"h":202.97,"l":202.48,"n":656,"o":202.52,"t":"2026-10-14T16:15:00Z","v":21434,"vw":202.752025},{"c":202.7,"h":203.01,"l":202.43,"n":600,"o":202.9,"t":"2026-10-14T16:20:00Z","v":16272,"vw":202.839436},{"c":202.57,"h":202.69,"l":202.35,"n":733,"o":202.445,"t":"2026-10-14T16:25:00Z","v":14158,"vw":202.527274},{"c":202.92,"h":203,"l":202.48,"n":796,"o":202.48,"t":"2026-10-14T16:30:00Z","v":24421,"vw":202.696862},{"c":203.58,"h":203.9,"l":202.875,"n":827,"o":203.05,"t":"2026-10-14T16:35:00Z","v":70839,"vw":203.252831},{"c":204.11,"h":204.17,"l":203.65,"n":741,"o":203.65,"t":"2026-10-14T16:40:00Z","v":16141,"vw":203.973632},{"c":203.835,"h":204.07,"l":203.77,"n":523,"o":203.955,"t":"2026-10-14T16:45:00Z","v":17097,"vw":203.885899},{"c":203,"h":204.05,"l":202.93,"n":713,"o":203.75,"t":"2026-10-14T16:50:00Z","v":22300,"vw":203.64965},{"c":203.38,"h":203.38,"l":202.37,"n":883,"o":203.01,"t":"2026-10-14T16:55:00Z","v":42705,"vw":202.829886},{"c":202.76,"h":203.77,"l":202.76,"n":1012,"o":203.21,"t":"2026-10-14T17:00:00Z","v":106465,"vw":203.451032},{"c":203.24,"h":203.345,"l":202.8375,"n":473,"o":202.98,"t":"2026-10-14T17:05:00Z","v":11960,"vw":203.162332},{"c":202.2243,"h":203.25,"l":202.2243,"n":521,"o":203.12,"t":"2026-10-14T17:10:00Z","v":56623,"vw":203.189568},{"c":202.07,"h":202.19,"l":201.7101,"n":661,"o":202.09,"t":"2026-10-14T17:15:00Z","v":15710,"vw":201.999686},{"c":202.13,"h":202.18,"l":201.84,"n":502,"o":202.105,"t":"2026-10-14T17:20:00Z","v":12277,"vw":201.995146},{"c":202.1225,"h":202.3899,"l":201.88,"n":574,"o":202.12,"t":"2026-10-14T17:25:00Z","v":14468,"vw":202.127284},{"c":202.5,"h":202.63,"l":202.115,"n":615,"o":202.115,"t":"2026-10-14T17:30:00Z","v":15283,"vw":202.444841},{"c":202.42,"h":202.6,"l":202.34,"n":467,"o":202.45,"t":"2026-10-14T17:35:00Z","v":9410,"vw":202.445796},{"c":202.07,"h":202.41,"l":202,"n":550,"o":202.34,"t":"2026-10-14T17:40:00Z","v":14747,"vw":202.188783},{"c":202.38,"h":202.38,"l":202.09,"n":574,"o":202.1,"t":"2026-10-14T17:45:00Z","v":9924,"vw":202.199032},{"c":202.3,"h":202.49,"l":202.235,"n":697,"o":202.49,"t":"2026-10-14T17:50:00Z","v":12027,"vw":202.347094},{"c":202.37,"h":202.65,"l":202.29,"n":646,"o":202.38,"t":"2026-10-14T17:55:00Z","v":13464,"vw":202.395886},{"c":202.625,"h":202.625,"l":202.01,"n":653,"o":202.39,"t":"2026-10-14T18:00:00Z","v":17720,"vw":202.345517},{"c":202,"h":202.99,"l":202,"n":993,"o":202.63,"t":"2026-10-14T18:05:00Z","v":34598,"vw":202.707178},{"c":202.1419,"h":202.4,"l":201.9335,"n":595,"o":202,"t":"2026-10-14T18:10:00Z","v":13401,"vw":202.183127},{"c":202.585,"h":202.585,"l":202.24,"n":576,"o":202.39,"t":"2026-10-14T18:15:00Z","v":15958,"vw":202.356417},{"c":202.5,"h":202.73,"l":202.4401,"n":475,"o":202.58,"t":"2026-10-14T18:20:00Z","v":13857,"vw":202.554308},{"c":202.38,"h":202.53,"l":202.345,"n":574,"o":202.345,"t":"2026-10-14T18:25:00Z","v":10559,"vw":202.420057},{"c":202.79,"h":202.85,"l":202.295,"n":638,"o":202.365,"t":"2026-10-14T18:30:00Z","v":20467,"vw":202.534964},{"c":202.395,"h":202.7799,"l":202.395,"n":465,"o":202.65,"t":"2026-10-14T18:35:00Z","v":12532,"vw":202.620668},{"c":201.9118,"h":202.5,"l":201.66,"n":677,"o":202.48,"t":"2026-10-14T18:40:00Z","v":14745,"vw":202.082042},{"c":202.315,"h":202.6,"l":201.7001,"n":758,"o":201.81,"t":"2026-10-14T18:45:00Z","v":40824,"vw":202.206996},{"c":202.53,"h":202.53,"l":202.1832,"n":497,"o":202.315,"t":"2026-10-14T18:50:00Z","v":11753,"vw":202.363646},{"c":202.42,"h":202.73,"l":202.291,"n":821,"o":202.51,"t":"2026-10-14T18:55:00Z","v":27956,"vw":202.572793},{"c":202.11,"h":202.49,"l":202.11,"n":540,"o":202.36,"t":"2026-10-14T19:00:00Z","v":11635,"vw":202.295778},{"c":202.23,"h":202.375,"l":202.0728,"n":470,"o":202.0728,"t":"2026-10-14T19:05:00Z","v":13741,"vw":202.23809},{"c":201.83,"h":202.28,"l":201.825,"n":748,"o":202.24,"t":"2026-10-14T19:10:00Z","v":17252,"vw":202.151627},{"c":201.905,"h":202.04,"l":201.69,"n":869,"o":201.92,"t":"2026-10-14T19:15:00Z","v":18158,"vw":201.884017},{"c":201.93,"h":202.04,"l":201.9,"n":571,"o":202.03,"t":"2026-10-14T19:20:00Z","v":9931,"vw":201.976998},{"c":201.38,"h":201.8,"l":201.32,"n":923,"o":201.8,"t":"2026-10-14T19:25:00Z","v":22166,"vw":201.43956},{"c":201.42,"h":201.56,"l":201.181,"n":912,"o":201.44,"t":"2026-10-14T19:30:00Z","v":25932,"vw":201.292471},{"c":201.05,"h":201.45,"l":201.05,"n":861,"o":201.37,"t":"2026-10-14T19:35:00Z","v":19130,"vw":201.280225},{"c":201.17,"h":201.2,"l":200.98,"n":1094,"o":201.085,"t":"2026-10-14T19:40:00Z","v":26570,"vw":201.071234},{"c":201.23,"h":201.245,"l":200.97,"n":1149,"o":201.1,"t":"2026-10-14T19:45:00Z","v":42235,"vw":201.098934},{"c":201.29,"h":201.34,"l":200.93,"n":1925,"o":201.165,"t":"2026-10-14T19:50:00Z","v":60910,"vw":201.104373},{"c":201.21,"h":201.34,"l":201,"n":5078,"o":201.24,"t":"2026-10-14T19:55:00Z","v":165443,"vw":201.204116},{"c":201.9,"h":201.9,"l":201.23,"n":100,"o":201.26,"t":"2026-10-14T20:00:00Z","v":433332,"vw":201.230316},{"c":200.9,"h":201.06,"l":200.9,"n":10,"o":201.06,"t":"2026-10-14T20:20:00Z","v":484,"vw":200.955556},{"c":201.31,"h":201.31,"l":201.23,"n":6,"o":201.23,"t":"2026-10-14T20:45:00Z","v":3390,"vw":201.232394},{"c":201.6,"h":201.6,"l":201.6,"n":1,"o":201.6,"t":"2026-10-14T21:05:00Z","v":200,"vw":201.6},{"c":201.48,"h":201.48,"l":201.46,"n":8,"o":201.46,"t":"2026-10-14T21:25:00Z","v":621,"vw":201.475327},{"c":202,"h":202,"l":202,"n":1,"o":202,"t":"2026-10-14T21:35:00Z","v":118,"vw":202},{"c":201.51,"h":201.51,"l":201.51,"n":3,"o":201.51,"t":"2026-10-14T21:50:00Z","v":200,"vw":201.51},{"c":201.28,"h":201.36,"l":201.28,"n":10,"o":201.36,"t":"2026-10-14T22:05:00Z","v":914,"vw":201.288939},{"c":201.27,"h":201.27,"l":201.27,"n":12,"o":201.27,"t":"2026-10-14T22:25:00Z","v":218,"vw":201.27},{"c":201.7,"h":201.7,"l":201.7,"n":13,"o":201.7,"t":"2026-10-14T22:45:00Z","v":1523,"vw":201.7},{"c":202.27,"h":202.27,"l":202.27,"n":3,"o":202.27,"t":"2026-10-14T23:30:00Z","v":122,"vw":202.27},{"c":201.9,"h":201.9,"l":200.85,"n":225,"o":201.6916,"t":"2026-10-15T08:00:00Z","v":3335,"vw":201.34644},{"c":201.46,"h":201.46,"l":201.46,"n":10,"o":201.46,"t":"2026-10-15T10:00:00Z","v":226,"vw":201.46},{"c":201.5,"h":201.5,"l":201.5,"n":9,"o":201.5,"t":"2026-10-15T10:45:00Z","v":466,"vw":201.5},{"c":201.38,"h":201.38,"l":200.8627,"n":43,"o":201.075,"t":"2026-10-15T11:00:00Z","v":992,"vw":201.098915},{"c":201.695,"h":201.695,"l":201.695,"n":1,"o":201.695,"t":"2026-10-15T11:05:00Z","v":167,"vw":201.695},{"c":201.19,"h":201.6741,"l":201.19,"n":5,"o":201.6741,"t":"2026-10-15T11:10:00Z","v":428,"vw":201.439669},{"c":201.4,"h":201.4,"l":201.38,"n":28,"o":201.38,"t":"2026-10-15T11:20:00Z","v":712,"vw":201.390734},{"c":201.75,"h":201.75,"l":201.59,"n":40,"o":201.59,"t":"2026-10-15T11:25:00Z","v":8616,"vw":201.736422},{"c":200.99,"h":200.99,"l":200.99,"n":1,"o":200.99,"t":"2026-10-15T11:30:00Z","v":250,"vw":200.99},{"c":201.5,"h":201.5,"l":201.5,"n":2,"o":201.5,"t":"2026-10-15T11:40:00Z","v":1196,"vw":201.5},{"c":201.75,"h":201.75,"l":201.75,"n":3,"o":201.75,"t":"2026-10-15T12:05:00Z","v":148,"vw":201.75},{"c":201.4,"h":201.4,"l":201.4,"n":2,"o":201.4,"t":"2026-10-15T12:15:00Z","v":454,"vw":201.4},{"c":201.5,"h":201.5,"l":201.5,"n":2,"o":201.5,"t":"2026-10-15T12:20:00Z","v":388,"vw":201.5},{"c":201,"h":201,"l":200.99,"n":16,"o":200.99,"t":"2026-10-15T12:30:00Z","v":1694,"vw":200.991045},{"c":200.6,"h":200.6,"l":200.6,"n":3,"o":200.6,"t":"2026-10-15T12:35:00Z","v":203,"vw":200.6},{"c":201,"h":201,"l":201,"n":15,"o":201,"t":"2026-10-15T12:40:00Z","v":295,"vw":201},{"c":201.16,"h":201.16,"l":201.16,"n":3,"o":201.16,"t":"2026-10-15T12:45:00Z","v":147,"vw":201.16},{"c":201.49,"h":201.49,"l":201.31,"n":60,"o":201.31,"t":"2026-10-15T13:00:00Z","v":2270,"vw":201.394057},{"c":201,"h":203.54,"l":201,"n":81,"o":202.3,"t":"2026-10-15T13:05:00Z","v":2910,"vw":202.450254},{"c":204.09,"h":204.09,"l":202.62,"n":141,"o":202.79,"t":"2026-10-15T13:10:00Z","v":2838,"vw":203.342466},{"c":203.75,"h":203.75,"l":203.55,"n":50,"o":203.55,"t":"2026-10-15T13:15:00Z","v":1374,"vw":203.590285},{"c":203.8763,"h":203.8763,"l":203.8763,"n":21,"o":203.8763,"t":"2026-10-15T13:20:00Z","v":346,"vw":203.8763},{"c":203.15,"h":203.4267,"l":202.95,"n":78,"o":203,"t":"2026-10-15T13:25:00Z","v":3150,"vw":203.140456},{"c":204.6035,"h":205.75,"l":202.49,"n":2967,"o":202.92,"t":"2026-10-15T13:30:00Z","v":112766,"vw":203.714646},{"c":205.34,"h":206.0101,"l":204.12,"n":1491,"o":204.43,"t":"2026-10-15T13:35:00Z","v":48801,"vw":205.291563},{"c":203.19,"h":205.99,"l":203.19,"n":1147,"o":205.34,"t":"2026-10-15T13:40:00Z","v":33182,"vw":204.673027},{"c":204.205,"h":204.285,"l":203,"n":901,"o":203.3045,"t":"2026-10-15T13:45:00Z","v":18974,"vw":203.778552},{"c":205.415,"h":206.685,"l":204.2,"n":1839,"o":204.2,"t":"2026-10-15T13:50:00Z","v":65852,"vw":205.638392},{"c":205.95,"h":206.05,"l":205.32,"n":902,"o":205.5,"t":"2026-10-15T13:55:00Z","v":25159,"vw":205.609772},{"c":207.24,"h":207.34,"l":205.4,"n":1104,"o":205.905,"t":"2026-10-15T14:00:00Z","v":41870,"vw":206.613889},{"c":207.93,"h":207.98,"l":206.9401,"n":1512,"o":207.155,"t":"2026-10-15T14:05:00Z","v":72849,"vw":207.55293},{"c":208.46,"h":208.72,"l":207.89,"n":1152,"o":208,"t":"2026-10-15T14:10:00Z","v":41488,"vw":208.199993},{"c":206.98,"h":208.87,"l":206.75,"n":1118,"o":208.76,"t":"2026-10-15T14:15:00Z","v":46659,"vw":207.963459},{"c":207.555,"h":207.555,"l":206.7501,"n":780,"o":206.7501,"t":"2026-10-15T14:20:00Z","v":20346,"vw":207.080995},{"c":207.15,"h":207.6775,"l":207.127,"n":636,"o":207.6775,"t":"2026-10-15T14:25:00Z","v":12816,"vw":207.365209},{"c":207.57,"h":207.8953,"l":206.9,"n":984,"o":206.99,"t":"2026-10-15T14:30:00Z","v":36331,"vw":207.51205},{"c":208.02,"h":208.12,"l":207.475,"n":761,"o":207.65,"t":"2026-10-15T14:35:00Z","v":17351,"vw":207.809842},{"c":207.38,"h":208.01,"l":207.38,"n":929,"o":208.01,"t":"2026-10-15T14:40:00Z","v":23281,"vw":207.582936},{"c":206.995,"h":207.5,"l":206.7503,"n":718,"o":207.465,"t":"2026-10-15T14:45:00Z","v":29115,"vw":207.194446},{"c":207.585,"h":207.72,"l":207.01,"n":632,"o":207.29,"t":"2026-10-15T14:50:00Z","v":15118,"vw":207.269974},{"c":208.12,"h":208.18,"l":207.41,"n":692,"o":207.57,"t":"2026-10-15T14:55:00Z","v":14670,"vw":207.725084},{"c":208.63,"h":208.88,"l":207.98,"n":763,"o":207.98,"t":"2026-10-15T15:00:00Z","v":22753,"vw":208.440842},{"c":208.545,"h":208.77,"l":208.416,"n":505,"o":208.63,"t":"2026-10-15T15:05:00Z","v":11678,"vw":208.601336},{"c":208.78,"h":208.99,"l":208.4,"n":833,"o":208.53,"t":"2026-10-15T15:10:00Z","v":41837,"vw":208.775664},{"c":208.555,"h":208.79,"l":208.33,"n":792,"o":208.695,"t":"2026-10-15T15:15:00Z","v":21982,"vw":208.529023},{"c":208.445,"h":208.565,"l":208.221,"n":574,"o":208.565,"t":"2026-10-15T15:20:00Z","v":19624,"vw":208.415719},{"c":207.96,"h":208.46,"l":207.88,"n":617,"o":208.45,"t":"2026-10-15T15:25:00Z","v":17768,"vw":208.364849},{"c":207.755,"h":207.9723,"l":207.5733,"n":552,"o":207.88,"t":"2026-10-15T15:30:00Z","v":17287,"vw":207.77308},{"c":208.04,"h":208.065,"l":207.75,"n":548,"o":207.86,"t":"2026-10-15T15:35:00Z","v":12266,"vw":207.938006},{"c":207.815,"h":208.18,"l":207.75,"n":498,"o":208.17,"t":"2026-10-15T15:40:00Z","v":15920,"vw":207.940415},{"c":207.89,"h":207.995,"l":207.7194,"n":479,"o":207.81,"t":"2026-10-15T15:45:00Z","v":14623,"vw":207.887734},{"c":208.125,"h":208.29,"l":207.6001,"n":693,"o":207.83,"t":"2026-10-15T15:50:00Z","v":36323,"vw":207.932697},{"c":208.77,"h":208.7899,"l":207.725,"n":811,"o":208.125,"t":"2026-10-15T15:55:00Z","v":33151,"vw":208.32986},{"c":208.51,"h":208.81,"l":208.44,"n":606,"o":208.76,"t":"2026-10-15T16:00:00Z","v":20177,"vw":208.636908},{"c":208.59,"h":208.75,"l":208.4001,"n":553,"o":208.58,"t":"2026-10-15T16:05:00Z","v":16990,"vw":208.578264},{"c":208.38,"h":208.87,"l":208.33,"n":628,"o":208.7899,"t":"2026-10-15T16:10:00Z","v":24256,"vw":208.670359},{"c":208.445,"h":208.46,"l":208.14,"n":498,"o":208.35,"t":"2026-10-15T16:15:00Z","v":15811,"vw":208.346188},{"c":208.99,"h":208.99,"l":208.33,"n":782,"o":208.44,"t":"2026-10-15T16:20:00Z","v":30013,"vw":208.639202},{"c":209.2,"h":209.3,"l":208.87,"n":697,"o":208.905,"t":"2026-10-15T16:25:00Z","v":16303,"vw":209.108034},{"c":209.035,"h":209.2,"l":208.805,"n":622,"o":209.19,"t":"2026-10-15T16:30:00Z","v":19160,"vw":208.975598},{"c":209.37,"h":209.4735,"l":209.04,"n":681,"o":209.06,"t":"2026-10-15T16:35:00Z","v":32611,"vw":209.294011},{"c":209.59,"h":209.68,"l":209.1,"n":590,"o":209.37,"t":"2026-10-15T16:40:00Z","v":17129,"vw":209.295616},{"c":209.295,"h":209.8,"l":209.255,"n":732,"o":209.59,"t":"2026-10-15T16:45:00Z","v":36528,"vw":209.571326},{"c":209.37,"h":209.4496,"l":208.45,"n":951,"o":209.15,"t":"2026-10-15T16:50:00Z","v":51662,"vw":208.885958},{"c":209.68,"h":209.68,"l":209.23,"n":628,"o":209.46,"t":"2026-10-15T16:55:00Z","v":21656,"vw":209.483808},{"c":209.9,"h":209.96,"l":209.59,"n":833,"o":209.75,"t":"2026-10-15T17:00:00Z","v":32183,"vw":209.843911},{"c":209.95,"h":210.07,"l":209.59,"n":819,"o":209.9,"t":"2026-10-15T17:05:00Z","v":35000,"vw":209.956921},{"c":210.58,"h":210.58,"l":209.8,"n":1174,"o":209.98,"t":"2026-10-15T17:10:00Z","v":79236,"vw":210.216154},{"c":210.4,"h":210.765,"l":210.4,"n":583,"o":210.63,"t":"2026-10-15T17:15:00Z","v":19326,"vw":210.559113},{"c":210.225,"h":210.47,"l":210.09,"n":570,"o":210.39,"t":"2026-10-15T17:20:00Z","v":14185,"vw":210.332057},{"c":209.79,"h":210.46,"l":209.64,"n":733,"o":210.13,"t":"2026-10-15T17:25:00Z","v":22360,"vw":210.132165},{"c":209.8319,"h":210.03,"l":209.1693,"n":781,"o":209.79,"t":"2026-10-15T17:30:00Z","v":28787,"vw":209.591085},{"c":209.98,"h":210.19,"l":209.72,"n":562,"o":209.75,"t":"2026-10-15T17:35:00Z","v":13294,"vw":209.971956},{"c":210.085,"h":210.12,"l":209.885,"n":537,"o":210.03,"t":"2026-10-15T17:40:00Z","v":18627,"vw":210.044524},{"c":210.12,"h":210.34,"l":209.9,"n":514,"o":210.105,"t":"2026-10-15T17:45:00Z","v":12733,"vw":210.123712},{"c":210.245,"h":210.81,"l":210.0459,"n":760,"o":210.11,"t":"2026-10-15T17:50:00Z","v":25228,"vw":210.396306},{"c":209.8,"h":210.35,"l":209.675,"n":428,"o":210.19,"t":"2026-10-15T17:55:00Z","v":10038,"vw":209.970071},{"c":209.55,"h":209.83,"l":209.55,"n":519,"o":209.74,"t":"2026-10-15T18:00:00Z","v":17146,"vw":209.726605},{"c":209.595,"h":209.8,"l":209.47,"n":642,"o":209.69,"t":"2026-10-15T18:05:00Z","v":33420,"vw":209.616311},{"c":209.58,"h":209.68,"l":209.361,"n":573,"o":209.48,"t":"2026-10-15T18:10:00Z","v":25420,"vw":209.567612},{"c":208.89,"h":209.58,"l":208.86,"n":487,"o":209.57,"t":"2026-10-15T18:15:00Z","v":16376,"vw":209.141444},{"c":209.07,"h":209.18,"l":208.92,"n":546,"o":208.945,"t":"2026-10-15T18:20:00Z","v":248309,"vw":209.012041},{"c":209.33,"h":209.42,"l":208.99,"n":520,"o":209.05,"t":"2026-10-15T18:25:00Z","v":12358,"vw":209.240449},{"c":209.5,"h":209.71,"l":209.1945,"n":528,"o":209.27,"t":"2026-10-15T18:30:00Z","v":18925,"vw":209.457608},{"c":209.35,"h":209.64,"l":209.27,"n":368,"o":209.6398,"t":"2026-10-15T18:35:00Z","v":10016,"vw":209.404904},{"c":209.655,"h":209.71,"l":209.34,"n":529,"o":209.4,"t":"2026-10-15T18:40:00Z","v":13806,"vw":209.519444},{"c":210.1,"h":210.195,"l":209.64,"n":592,"o":209.655,"t":"2026-10-15T18:45:00Z","v":19839,"vw":209.943842},{"c":210.105,"h":210.24,"l":210.04,"n":544,"o":210.16,"t":"2026-10-15T18:50:00Z","v":16083,"vw":210.161908},{"c":209.8975,"h":210.13,"l":209.72,"n":713,"o":210.12,"t":"2026-10-15T18:55:00Z","v":20148,"vw":209.891536},{"c":209.37,"h":210.12,"l":209.28,"n":820,"o":210,"t":"2026-10-15T19:00:00Z","v":29443,"vw":209.603608},{"c":208.97,"h":209.37,"l":208.85,"n":700,"o":209.37,"t":"2026-10-15T19:05:00Z","v":22914,"vw":209.035909},{"c":209.155,"h":209.28,"l":208.95,"n":630,"o":208.95,"t":"2026-10-15T19:10:00Z","v":19985,"vw":209.094552},{"c":209.29,"h":209.326,"l":209.08,"n":555,"o":209.1575,"t":"2026-10-15T19:15:00Z","v":19485,"vw":209.212527},{"c":209.195,"h":209.61,"l":209.19,"n":635,"o":209.31,"t":"2026-10-15T19:20:00Z","v":20865,"vw":209.353785},{"c":209.67,"h":209.76,"l":209.1975,"n":687,"o":209.21,"t":"2026-10-15T19:25:00Z","v":18520,"vw":209.527661},{"c":209.62,"h":209.93,"l":209.26,"n":1094,"o":209.665,"t":"2026-10-15T19:30:00Z","v":35554,"vw":209.600796},{"c":208.98,"h":209.69,"l":208.94,"n":765,"o":209.69,"t":"2026-10-15T19:35:00Z","v":28793,"vw":209.291793},{"c":210.02,"h":210.05,"l":209.04,"n":1464,"o":209.07,"t":"2026-10-15T19:40:00Z","v":66684,"vw":209.441058},{"c":209.225,"h":210.05,"l":209.105,"n":1048,"o":210.03,"t":"2026-10-15T19:45:00Z","v":37575,"vw":209.599861},{"c":209.44,"h":209.49,"l":208.93,"n":1841,"o":209.225,"t":"2026-10-15T19:50:00Z","v":74872,"vw":209.239578},{"c":209.43,"h":209.77,"l":209.23,"n":4149,"o":209.44,"t":"2026-10-15T19:55:00Z","v":159652,"vw":209.426682},{"c":209.78,"h":210,"l":209.38,"n":286,"o":209.38,"t":"2026-10-15T20:00:00Z","v":563072,"vw":209.391073},{"c":209.9897,"h":209.9897,"l":209.9897,"n":6,"o":209.9897,"t":"2026-10-15T20:05:00Z","v":158,"vw":209.9897},{"c":210.8699,"h":210.8699,"l":210.8699,"n":2,"o":210.8699,"t":"2026-10-15T20:20:00Z","v":120,"vw":210.8699},{"c":210.1,"h":210.1,"l":210.1,"n":11,"o":210.1,"t":"2026-10-15T20:25:00Z","v":550,"vw":210.1},{"c":209.7,"h":209.7,"l":209.7,"n":8,"o":209.7,"t":"2026-10-15T20:30:00Z","v":504,"vw":209.7},{"c":209.38,"h":209.38,"l":209.38,"n":4,"o":209.38,"t":"2026-10-15T20:40:00Z","v":6457,"vw":209.38},{"c":210,"h":210,"l":209.5,"n":7,"o":209.5,"t":"2026-10-15T20:55:00Z","v":443,"vw":209.859551},{"c":209.75,"h":209.91,"l":209.75,"n":9,"o":209.91,"t":"2026-10-15T21:10:00Z","v":571,"vw":209.83},{"c":209.9985,"h":209.9985,"l":209.9985,"n":1,"o":209.9985,"t":"2026-10-15T21:50:00Z","v":104,"vw":209.9985},{"c":209.91,"h":209.91,"l":209.91,"n":2,"o":209.91,"t":"2026-10-15T22:20:00Z","v":101,"vw":209.91},{"c":209.5,"h":209.5,"l":209.5,"n":5,"o":209.5,"t":"2026-10-15T23:10:00Z","v":355,"vw":209.5},{"c":210.86,"h":210.86,"l":210.86,"n":1,"o":210.86,"t":"2026-10-15T23:15:00Z","v":360,"vw":210.86},{"c":209.5,"h":210,"l":209.2519,"n":158,"o":209.9153,"t":"2026-10-16T08:00:00Z","v":1579,"vw":209.774079},{"c":210.3,"h":210.3,"l":210.3,"n":3,"o":210.3,"t":"2026-10-16T08:30:00Z","v":504,"vw":210.3},{"c":209.69,"h":209.69,"l":209.69,"n":21,"o":209.69,"t":"2026-10-16T10:00:00Z","v":277,"vw":209.69},{"c":210,"h":210,"l":210,"n":15,"o":210,"t":"2026-10-16T10:20:00Z","v":346,"vw":210},{"c":211,"h":211,"l":210.85,"n":18,"o":210.85,"t":"2026-10-16T11:15:00Z","v":768,"vw":210.897143},{"c":211.23,"h":211.23,"l":211.23,"n":1,"o":211.23,"t":"2026-10-16T11:45:00Z","v":100,"vw":211.23},{"c":210.963,"h":210.963,"l":210.963,"n":1,"o":210.963,"t":"2026-10-16T12:00:00Z","v":104,"vw":210.963},{"c":210.96,"h":210.96,"l":210.96,"n":15,"o":210.96,"t":"2026-10-16T12:20:00Z","v":770,"vw":210.96},{"c":210.33,"h":210.34,"l":210.33,"n":12,"o":210.34,"t":"2026-10-16T12:25:00Z","v":332,"vw":210.334386},{"c":210.1129,"h":210.1129,"l":210,"n":7,"o":210,"t":"2026-10-16T12:55:00Z","v":404,"vw":210.083111},{"c":210.3617,"h":210.3617,"l":210.3617,"n":4,"o":210.3617,"t":"2026-10-16T13:00:00Z","v":144,"vw":210.3617},{"c":210.58,"h":210.58,"l":210.58,"n":2,"o":210.58,"t":"2026-10-16T13:10:00Z","v":2315,"vw":210.58},{"c":210.86,"h":210.86,"l":210,"n":51,"o":210,"t":"2026-10-16T13:25:00Z","v":1221,"vw":210.438752},{"c":210.0975,"h":212.16,"l":209.35,"n":2455,"o":210.86,"t":"2026-10-16T13:30:00Z","v":105026,"vw":210.580823},{"c":208.74,"h":210.44,"l":208.535,"n":781,"o":209.781,"t":"2026-10-16T13:35:00Z","v":21432,"vw":209.427427},{"c":208.845,"h":208.91,"l":208.11,"n":614,"o":208.685,"t":"2026-10-16T13:40:00Z","v":17390,"vw":208.555526},{"c":208.99,"h":208.99,"l":207.89,"n":781,"o":208.59,"t":"2026-10-16T13:45:00Z","v":20317,"vw":208.429326},{"c":209.29,"h":209.52,"l":208.865,"n":540,"o":209.52,"t":"2026-10-16T13:50:00Z","v":19621,"vw":209.093065},{"c":208.7,"h":209.705,"l":208.67,"n":451,"o":209.435,"t":"2026-10-16T13:55:00Z","v":12392,"vw":209.043802},{"c":207.7743,"h":209.01,"l":207.71,"n":501,"o":208.645,"t":"2026-10-16T14:00:00Z","v":10555,"vw":208.392903},{"c":207.675,"h":208,"l":206.835,"n":952,"o":207.86,"t":"2026-10-16T14:05:00Z","v":43883,"vw":207.36557},{"c":207.365,"h":207.68,"l":207.21,"n":379,"o":207.4947,"t":"2026-10-16T14:10:00Z","v":7542,"vw":207.437669},{"c":207.255,"h":207.5,"l":207.0702,"n":501,"o":207.365,"t":"2026-10-16T14:15:00Z","v":20414,"vw":207.375951},{"c":207.4201,"h":207.72,"l":207.26,"n":427,"o":207.26,"t":"2026-10-16T14:20:00Z","v":13522,"vw":207.395949},{"c":207.125,"h":207.85,"l":207.03,"n":432,"o":207.57,"t":"2026-10-16T14:25:00Z","v":8147,"vw":207.507895},{"c":207.185,"h":207.29,"l":206.8,"n":624,"o":207.24,"t":"2026-10-16T14:30:00Z","v":16703,"vw":207.102285},{"c":207,"h":207.35,"l":207,"n":223,"o":207.35,"t":"2026-10-16T14:35:00Z","v":7270,"vw":207.276438},{"c":207.67,"h":207.77,"l":207.06,"n":459,"o":207.24,"t":"2026-10-16T14:40:00Z","v":21643,"vw":207.450177},{"c":208.292,"h":208.36,"l":207.48,"n":448,"o":207.61,"t":"2026-10-16T14:45:00Z","v":16249,"vw":207.984614},{"c":207.74,"h":208.41,"l":207.74,"n":383,"o":208.37,"t":"2026-10-16T14:50:00Z","v":16730,"vw":208.020865},{"c":207.045,"h":207.71,"l":207.045,"n":359,"o":207.685,"t":"2026-10-16T14:55:00Z","v":8094,"vw":207.378935},{"c":207.065,"h":207.135,"l":206.82,"n":418,"o":206.975,"t":"2026-10-16T15:00:00Z","v":11172,"vw":207.022417},{"c":206.51,"h":206.85,"l":206.3501,"n":508,"o":206.85,"t":"2026-10-16T15:05:00Z","v":11580,"vw":206.54757},{"c":206.6,"h":206.76,"l":206.19,"n":797,"o":206.51,"t":"2026-10-16T15:10:00Z","v":44926,"vw":206.529575},{"c":206.355,"h":206.67,"l":206.32,"n":393,"o":206.67,"t":"2026-10-16T15:15:00Z","v":6739,"vw":206.447286},{"c":205.38,"h":206.4315,"l":205.295,"n":659,"o":206.245,"t":"2026-10-16T15:20:00Z","v":12933,"vw":205.807513},{"c":205.785,"h":206.56,"l":205.5,"n":630,"o":205.5,"t":"2026-10-16T15:25:00Z","v":17603,"vw":205.882927},{"c":205.86,"h":206.078,"l":205.79,"n":422,"o":205.85,"t":"2026-10-16T15:30:00Z","v":5810,"vw":205.953317},{"c":205.89,"h":206.1122,"l":205.77,"n":425,"o":205.96,"t":"2026-10-16T15:35:00Z","v":6561,"vw":205.94567},{"c":205.6696,"h":206.26,"l":205.62,"n":584,"o":205.835,"t":"2026-10-16T15:40:00Z","v":33668,"vw":206.021912},{"c":205.7,"h":205.93,"l":205.54,"n":452,"o":205.65,"t":"2026-10-16T15:45:00Z","v":9701,"vw":205.782284},{"c":206.02,"h":206.02,"l":205.48,"n":464,"o":205.735,"t":"2026-10-16T15:50:00Z","v":10603,"vw":205.705529},{"c":206.33,"h":206.36,"l":205.95,"n":610,"o":205.985,"t":"2026-10-16T15:55:00Z","v":27707,"vw":206.16614},{"c":206.925,"h":206.925,"l":206.19,"n":739,"o":206.325,"t":"2026-10-16T16:00:00Z","v":207787,"vw":206.428301},{"c":206.905,"h":207.21,"l":206.8,"n":613,"o":206.87,"t":"2026-10-16T16:05:00Z","v":28976,"vw":206.973732},{"c":207.235,"h":207.235,"l":206.8075,"n":530,"o":206.925,"t":"2026-10-16T16:10:00Z","v":18882,"vw":207.003596},{"c":206.73,"h":207.76,"l":206.5,"n":882,"o":207.215,"t":"2026-10-16T16:15:00Z","v":40611,"vw":207.219527},{"c":206.29,"h":207.205,"l":206.29,"n":476,"o":206.72,"t":"2026-10-16T16:20:00Z","v":12313,"vw":206.813759},{"c":206.22,"h":206.495,"l":206.2,"n":303,"o":206.495,"t":"2026-10-16T16:25:00Z","v":3914,"vw":206.276721},{"c":205.74,"h":206.25,"l":205.71,"n":407,"o":206.06,"t":"2026-10-16T16:30:00Z","v":6790,"vw":206.011466},{"c":205.66,"h":205.86,"l":205.61,"n":402,"o":205.61,"t":"2026-10-16T16:35:00Z","v":8401,"vw":205.726946},{"c":205.77,"h":205.77,"l":205.42,"n":467,"o":205.64,"t":"2026-10-16T16:40:00Z","v":15026,"vw":205.556367},{"c":205.59,"h":206.0799,"l":205.57,"n":389,"o":205.785,"t":"2026-10-16T16:45:00Z","v":11641,"vw":205.66701},{"c":205.46,"h":205.71,"l":205.3158,"n":451,"o":205.71,"t":"2026-10-16T16:50:00Z","v":11779,"vw":205.451166},{"c":205.5,"h":205.52,"l":205.21,"n":472,"o":205.4,"t":"2026-10-16T16:55:00Z","v":8877,"vw":205.356473},{"c":204.76,"h":205.615,"l":204.76,"n":812,"o":205.52,"t":"2026-10-16T17:00:00Z","v":27542,"vw":205.162195},{"c":204.45,"h":204.75,"l":204.31,"n":512,"o":204.62,"t":"2026-10-16T17:05:00Z","v":11882,"vw":204.528811},{"c":204.418,"h":204.51,"l":204.095,"n":610,"o":204.4042,"t":"2026-10-16T17:10:00Z","v":14926,"vw":204.257295},{"c":203.92,"h":204.3,"l":203.7312,"n":615,"o":204.23,"t":"2026-10-16T17:15:00Z","v":10994,"vw":203.987811},{"c":204.565,"h":204.565,"l":203.94,"n":587,"o":203.96,"t":"2026-10-16T17:20:00Z","v":11183,"vw":204.186072},{"c":204.64,"h":204.67,"l":204.45,"n":510,"o":204.59,"t":"2026-10-16T17:25:00Z","v":11598,"vw":204.569218},{"c":204.8552,"h":205.015,"l":204.42,"n":600,"o":204.71,"t":"2026-10-16T17:30:00Z","v":14323,"vw":204.715452},{"c":204.99,"h":204.99,"l":204.78,"n":375,"o":204.9633,"t":"2026-10-16T17:35:00Z","v":5475,"vw":204.886699},{"c":205.13,"h":205.155,"l":204.91,"n":373,"o":204.91,"t":"2026-10-16T17:40:00Z","v":5005,"vw":205.058064},{"c":204.99,"h":205.175,"l":204.88,"n":514,"o":205.06,"t":"2026-10-16T17:45:00Z","v":9977,"vw":205.041167},{"c":204.62,"h":204.78,"l":204.62,"n":242,"o":204.755,"t":"2026-10-16T17:50:00Z","v":2434,"vw":204.7325},{"c":204.28,"h":204.6,"l":204.17,"n":544,"o":204.6,"t":"2026-10-16T17:55:00Z","v":10757,"vw":204.3888},{"c":204.48,"h":204.48,"l":203.83,"n":605,"o":204.12,"t":"2026-10-16T18:00:00Z","v":15850,"vw":204.150707},{"c":204.22,"h":204.47,"l":204.195,"n":487,"o":204.465,"t":"2026-10-16T18:05:00Z","v":10458,"vw":204.288393},{"c":204.115,"h":204.3254,"l":204,"n":485,"o":204.07,"t":"2026-10-16T18:10:00Z","v":11069,"vw":204.14523},{"c":203.975,"h":204.2309,"l":203.88,"n":565,"o":204.12,"t":"2026-10-16T18:15:00Z","v":12841,"vw":204.094076},{"c":204.27,"h":204.27,"l":203.835,"n":531,"o":204.025,"t":"2026-10-16T18:20:00Z","v":9530,"vw":204.066014},{"c":203.95,"h":204.29,"l":203.945,"n":432,"o":204.29,"t":"2026-10-16T18:25:00Z","v":8523,"vw":204.126954},{"c":204.14,"h":204.195,"l":203.94,"n":488,"o":203.94,"t":"2026-10-16T18:30:00Z","v":10124,"vw":204.114348},{"c":204.135,"h":204.1707,"l":204.02,"n":687,"o":204.11,"t":"2026-10-16T18:35:00Z","v":15261,"vw":204.091232},{"c":204.64,"h":204.68,"l":204.16,"n":626,"o":204.16,"t":"2026-10-16T18:40:00Z","v":16790,"vw":204.435349},{"c":204.74,"h":204.7825,"l":204.44,"n":659,"o":204.75,"t":"2026-10-16T18:45:00Z","v":22154,"vw":204.624572},{"c":204.37,"h":204.73,"l":204.37,"n":559,"o":204.675,"t":"2026-10-16T18:50:00Z","v":18692,"vw":204.553659},{"c":204.545,"h":204.585,"l":204.143,"n":604,"o":204.375,"t":"2026-10-16T18:55:00Z","v":18317,"vw":204.32595},{"c":204.605,"h":204.9,"l":204.42,"n":646,"o":204.53,"t":"2026-10-16T19:00:00Z","v":26925,"vw":204.576525},{"c":204.5,"h":204.75,"l":204.38,"n":485,"o":204.595,"t":"2026-10-16T19:05:00Z","v":12310,"vw":204.543104},{"c":204.865,"h":205.04,"l":204.46,"n":857,"o":204.46,"t":"2026-10-16T19:10:00Z","v":25720,"vw":204.824472},{"c":204.685,"h":205.0918,"l":204.68,"n":690,"o":204.85,"t":"2026-10-16T19:15:00Z","v":18084,"vw":204.945895},{"c":204.79,"h":205.1,"l":204.72,"n":871,"o":204.74,"t":"2026-10-16T19:20:00Z","v":27298,"vw":204.866738},{"c":204.67,"h":204.88,"l":204.55,"n":764,"o":204.8,"t":"2026-10-16T19:25:00Z","v":18485,"vw":204.744214},{"c":204.2,"h":204.835,"l":204.01,"n":811,"o":204.745,"t":"2026-10-16T19:30:00Z","v":17699,"vw":204.437431},{"c":204.04,"h":204.23,"l":203.765,"n":759,"o":204.155,"t":"2026-10-16T19:35:00Z","v":14916,"vw":203.941451},{"c":203.955,"h":204.1,"l":203.71,"n":841,"o":204.02,"t":"2026-10-16T19:40:00Z","v":19222,"vw":203.866582},{"c":204.565,"h":204.88,"l":203.95,"n":1232,"o":204.06,"t":"2026-10-16T19:45:00Z","v":44721,"vw":204.534426},{"c":205.125,"h":205.19,"l":204.3301,"n":1265,"o":204.44,"t":"2026-10-16T19:50:00Z","v":46023,"vw":204.740985},{"c":205.21,"h":205.38,"l":205.01,"n":3632,"o":205.19,"t":"2026-10-16T19:55:00Z","v":120099,"vw":205.233522},{"c":205.28,"h":205.28,"l":205.28,"n":95,"o":205.28,"t":"2026-10-16T20:00:00Z","v":817513,"vw":205.28},{"c":205,"h":205,"l":205,"n":5,"o":205,"t":"2026-10-16T20:10:00Z","v":570,"vw":205},{"c":205.28,"h":205.28,"l":205.28,"n":2,"o":205.28,"t":"2026-10-16T20:15:00Z","v":916,"vw":205.28},{"c":205.28,"h":205.28,"l":205.28,"n":2,"o":205.28,"t":"2026-10-16T20:40:00Z","v":16392,"vw":205.28},{"c":205.06,"h":205.06,"l":205.06,"n":46,"o":205.06,"t":"2026-10-16T21:05:00Z","v":267,"vw":205.06},{"c":203.03,"h":203.03,"l":203.03,"n":9,"o":203.03,"t":"2026-10-16T21:15:00Z","v":340,"vw":203.03},{"c":205.89,"h":205.89,"l":205.89,"n":2,"o":205.89,"t":"2026-10-16T21:25:00Z","v":276,"vw":205.89}],"history":[{"c":155.43,"h":156.49,"l":154.69,"n":18720,"o":155.51,"t":"2024-10-14T04:00:00Z","v":725090,"vw":155.487664},{"c":156.05,"h":157.51,"l":154.99,"n":26188,"o":155.36,"t":"2024-10-15T04:00:00Z","v":1310169,"vw":156.288326},{"c":154.91,"h":155.97,"l":154.28,"n":19722,"o":155.89,"t":"2024-10-16T04:00:00Z","v":766269,"vw":154.852603},{"c":154.79,"h":156.53,"l":154.03,"n":20681,"o":155.97,"t":"2024-10-17T04:00:00Z","v":816517,"vw":154.833331},{"c":155.27,"h":155.8,"l":154.145,"n":19285,"o":154.41,"t":"2024-10-18T04:00:00Z","v":976777,"vw":155.091508},{"c":156.88,"h":156.93,"l":154.1287,"n":22201,"o":154.47,"t":"2024-10-21T04:00:00Z","v":1129095,"vw":156.200963},{"c":160.02,"h":160.31,"l":156.525,"n":30810,"o":156.99,"t":"2024-10-22T04:00:00Z","v":1697041,"vw":158.996281},{"c":161.01,"h":161.29,"l":159.23,"n":36036,"o":160,"t":"2024-10-23T04:00:00Z","v":1695031,"vw":160.696503},{"c":161.26,"h":163.065,"l":159.96,"n":27190,"o":161.62,"t":"2024-10-24T04:00:00Z","v":1218969,"vw":161.359169},{"c":161.79,"h":163.85,"l":161.15,"n":23996,"o":162.4,"t":"2024-10-25T04:00:00Z","v":1040827,"vw":162.067976},{"c":160.75,"h":162.14,"l":160.005,"n":24902,"o":162,"t":"2024-10-28T04:00:00Z","v":1395692,"vw":160.944547},{"c":162.28,"h":163.54,"l":158.65,"n":30552,"o":160.39,"t":"2024-10-29T04:00:00Z","v":1603532,"vw":162.060923},{"c":162.89,"h":164.68,"l":160.62,"n":34153,"o":162.2,"t":"2024-10-30T04:00:00Z","v":1659564,"vw":162.676139},{"c":161.72,"h":164.46,"l":161.28,"n":28545,"o":162.75,"t":"2024-10-31T04:00:00Z","v":1413955,"vw":162.174027},{"c":163.78,"h":164.4,"l":160.83,"n":27123,"o":161.12,"t":"2024-11-01T04:00:00Z","v":1457893,"vw":163.495263},{"c":162.93,"h":164.7,"l":161.02,"n":32395,"o":164.22,"t":"2024-11-04T05:00:00Z","v":1829620,"vw":162.984705},{"c":164.03,"h":165.4855,"l":162.8,"n":28651,"o":163.65,"t":"2024-11-05T05:00:00Z","v":1303717,"vw":163.757966},{"c":166.62,"h":169.04,"l":165.35,"n":55965,"o":166.49,"t":"2024-11-06T05:00:00Z","v":3089261,"vw":167.038809},{"c":179.17,"h":180.53,"l":171.4,"n":70335,"o":174,"t":"2024-11-07T05:00:00Z","v":3777551,"vw":176.959198},{"c":177.9,"h":179.34,"l":173.2,"n":54180,"o":179.17,"t":"2024-11-08T05:00:00Z","v":2225695,"vw":176.690886},{"c":179.39,"h":180.51,"l":178.12,"n":40569,"o":178.44,"t":"2024-11-11T05:00:00Z","v":2134146,"vw":179.374818},{"c":180.55,"h":180.67,"l":177.17,"n":29608,"o":178.66,"t":"2024-11-12T05:00:00Z","v":1115119,"vw":179.814106},{"c":181.87,"h":182.6199,"l":180.1,"n":28863,"o":180.29,"t":"2024-11-13T05:00:00Z","v":1074406,"vw":181.491914},{"c":181.48,"h":182.35,"l":179.29,"n":27354,"o":181,"t":"2024-11-14T05:00:00Z","v":1071736,"vw":181.456096},{"c":177.62,"h":181,"l":176.6801,"n":33555,"o":181,"t":"2024-11-15T05:00:00Z","v":1349703,"vw":177.955185},{"c":182.93,"h":183.36,"l":177.085,"n":32720,"o":178.14,"t":"2024-11-18T05:00:00Z","v":1255561,"vw":182.114581},{"c":186.01,"h":186.3,"l":181.06,"n":36359,"o":182.12,"t":"2024-11-19T05:00:00Z","v":1535992,"vw":185.160518},{"c":185.5,"h":186.75,"l":184.2,"n":31355,"o":186.07,"t":"2024-11-20T05:00:00Z","v":1364489,"vw":185.299171},{"c":186.58,"h":187.31,"l":184.91,"n":30070,"o":187.31,"t":"2024-11-21T05:00:00Z","v":1168954,"vw":186.440491},{"c":188.15,"h":188.445,"l":185.87,"n":29475,"o":187,"t":"2024-11-22T05:00:00Z","v":1081972,"vw":187.548196},{"c":187.62,"h":190.43,"l":187.47,"n":39391,"o":189.76,"t":"2024-11-25T05:00:00Z","v":2502070,"vw":188.174903},{"c":187.85,"h":189.28,"l":187.14,"n":29458,"o":188.19,"t":"2024-11-26T05:00:00Z","v":1788468,"vw":188.022823},{"c":185.56,"h":188.56,"l":185.35,"n":27628,"o":188.23,"t":"2024-11-27T05:00:00Z","v":1235798,"vw":186.369843},{"c":188.38,"h":189.31,"l":186.21,"n":18152,"o":186.21,"t":"2024-11-29T05:00:00Z","v":679636,"vw":188.344211},{"c":187.95,"h":188.63,"l":187,"n":29551,"o":188.36,"t":"2024-12-02T05:00:00Z","v":1257349,"vw":187.81427},{"c":188.06,"h":188.38,"l":186.935,"n":22784,"o":187.4,"t":"2024-12-03T05:00:00Z","v":926656,"vw":187.865042},{"c":188.2,"h":188.88,"l":187.25,"n":31896,"o":188.5,"t":"2024-12-04T05:00:00Z","v":1431420,"vw":188.243201},{"c":190.03,"h":191.63,"l":188,"n":42457,"o":189.35,"t":"2024-12-05T05:00:00Z","v":1976702,"vw":190.236805},{"c":189.71,"h":191.91,"l":188.17,"n":34749,"o":190.355,"t":"2024-12-06T05:00:00Z","v":1501211,"vw":189.94701},{"c":187.9,"h":191.02,"l":187.67,"n":37543,"o":188.97,"t":"2024-12-09T05:00:00Z","v":1420552,"vw":188.641084},{"c":185.36,"h":188.24,"l":184.71,"n":29463,"o":186.71,"t":"2024-12-10T05:00:00Z","v":1154083,"vw":185.748151},{"c":190.46,"h":191.26,"l":186.05,"n":34548,"o":188.88,"t":"2024-12-11T05:00:00Z","v":1489268,"vw":190.013152},{"c":189.64,"h":190.54,"l":188.27,"n":21297,"o":189.33,"t":"2024-12-12T05:00:00Z","v":797079,"vw":189.451085},{"c":185.48,"h":188.65,"l":184.7,"n":32956,"o":188.3,"t":"2024-12-13T05:00:00Z","v":1327997,"vw":185.680893},{"c":187.18,"h":188.78,"l":185.315,"n":37564,"o":185.915,"t":"2024-12-16T05:00:00Z","v":1847036,"vw":187.338311},{"c":185.93,"h":187.32,"l":185.85,"n":31252,"o":186.64,"t":"2024-12-17T05:00:00Z","v":1373009,"vw":186.231409},{"c":181.9,"h":188.4,"l":181.64,"n":41444,"o":186.52,"t":"2024-12-18T05:00:00Z","v":2022781,"vw":183.985891},{"c":181.38,"h":184.49,"l":181.16,"n":35849,"o":183.5,"t":"2024-12-19T05:00:00Z","v":1570330,"vw":181.654659},{"c":181.97,"h":184.2,"l":179,"n":34933,"o":180,"t":"2024-12-20T05:00:00Z","v":3579465,"vw":181.685953},{"c":183.22,"h":183.37,"l":181.085,"n":32689,"o":181.09,"t":"2024-12-23T05:00:00Z","v":1198573,"vw":182.522723},{"c":185.39,"h":185.82,"l":183.63,"n":13487,"o":184,"t":"2024-12-24T05:00:00Z","v":461104,"vw":185.098918},{"c":187.16,"h":187.56,"l":184.71,"n":20261,"o":184.75,"t":"2024-12-26T05:00:00Z","v":733783,"vw":186.864988},{"c":186.43,"h":188.36,"l":184.699,"n":26506,"o":187.43,"t":"2024-12-27T05:00:00Z","v":1010714,"vw":186.112324},{"c":184.54,"h":185.93,"l":182,"n":30044,"o":184.19,"t":"2024-12-30T05:00:00Z","v":1317179,"vw":184.555766},{"c":184.08,"h":185.765,"l":183.65,"n":26318,"o":184.77,"t":"2024-12-31T05:00:00Z","v":1106939,"vw":184.450756},{"c":183.07,"h":185.1035,"l":180.87,"n":31922,"o":184.66,"t":"2025-01-02T05:00:00Z","v":1437677,"vw":182.759535},{"c":188.75,"h":189.18,"l":184.2,"n":35255,"o":184.6,"t":"2025-01-03T05:00:00Z","v":1452747,"vw":188.24172},{"c":188.98,"h":192.14,"l":188.31,"n":32635,"o":190.64,"t":"2025-01-06T05:00:00Z","v":1233702,"vw":189.667327},{"c":181.75,"h":188.71,"l":180.875,"n":44189,"o":188.085,"t":"2025-01-07T05:00:00Z","v":2250962,"vw":182.670904},{"c":183.74,"h":183.91,"l":180.17,"n":34839,"o":181.59,"t":"2025-01-08T05:00:00Z","v":1976424,"vw":182.859726},{"c":178.61,"h":182.88,"l":177.35,"n":35170,"o":181.9,"t":"2025-01-10T05:00:00Z","v":1420430,"vw":178.903367},{"c":178.76,"h":179.98,"l":177.925,"n":24077,"o":178.61,"t":"2025-01-13T05:00:00Z","v":957454,"vw":178.897249},{"c":180.03,"h":181.53,"l":178.65,"n":22877,"o":178.91,"t":"2025-01-14T05:00:00Z","v":876197,"vw":180.187958},{"c":181.32,"h":183.795,"l":179.58,"n":26750,"o":183.4,"t":"2025-01-15T05:00:00Z","v":1332078,"vw":181.42074},{"c":183.37,"h":184.455,"l":181.26,"n":27668,"o":182.27,"t":"2025-01-16T05:00:00Z","v":1282400,"vw":183.25508},{"c":186.41,"h":186.95,"l":184.82,"n":30009,"o":186.95,"t":"2025-01-17T05:00:00Z","v":1443904,"vw":186.205066},{"c":185.14,"h":189.035,"l":184.425,"n":32346,"o":187.55,"t":"2025-01-21T05:00:00Z","v":1611301,"vw":186.000687},{"c":187.99,"h":188.18,"l":183.54,"n":31271,"o":185.355,"t":"2025-01-22T05:00:00Z","v":1548506,"vw":187.059435},{"c":183.82,"h":184.6875,"l":179.61,"n":44358,"o":183.28,"t":"2025-01-23T05:00:00Z","v":2067194,"vw":182.693369},{"c":185.49,"h":185.63,"l":182.565,"n":32075,"o":184,"t":"2025-01-24T05:00:00Z","v":1638756,"vw":184.579768},{"c":187.87,"h":190.575,"l":184.18,"n":55476,"o":185.05,"t":"2025-01-27T05:00:00Z","v":2335624,"vw":188.043373},{"c":187.14,"h":189.7,"l":185.725,"n":35287,"o":186.852,"t":"2025-01-28T05:00:00Z","v":1616139,"vw":187.436928},{"c":190.09,"h":191.605,"l":186.92,"n":32448,"o":186.92,"t":"2025-01-29T05:00:00Z","v":1430545,"vw":190.126154},{"c":191.23,"h":192.5,"l":189.875,"n":29069,"o":190.91,"t":"2025-01-30T05:00:00Z","v":1213220,"vw":191.294169},{"c":185.51,"h":190.93,"l":185.39,"n":39243,"o":190.07,"t":"2025-01-31T05:00:00Z","v":1680774,"vw":186.752505},{"c":186.07,"h":187.59,"l":182.89,"n":44601,"o":184.62,"t":"2025-02-03T05:00:00Z","v":1740881,"vw":185.746636},{"c":183.54,"h":186.61,"l":182.66,"n":38562,"o":186.14,"t":"2025-02-04T05:00:00Z","v":1654410,"vw":183.897409},{"c":184.92,"h":186.17,"l":182.92,"n":35452,"o":185.1,"t":"2025-02-05T05:00:00Z","v":1697990,"vw":184.031523},{"c":183.08,"h":184.525,"l":181.86,"n":54518,"o":184.08,"t":"2025-02-06T05:00:00Z","v":2779663,"vw":183.018558},{"c":208.77,"h":212.88,"l":195.97,"n":119791,"o":198,"t":"2025-02-07T05:00:00Z","v":6786075,"vw":208.459697},{"c":212.51,"h":215.8442,"l":206.275,"n":75148,"o":210.01,"t":"2025-02-10T05:00:00Z","v":3447160,"vw":212.752899},{"c":209.94,"h":214.04,"l":208.38,"n":39100,"o":212.27,"t":"2025-02-11T05:00:00Z","v":1783334,"vw":210.058707},{"c":209.18,"h":210.105,"l":206.555,"n":32100,"o":207.43,"t":"2025-02-12T05:00:00Z","v":1162834,"vw":208.994351},{"c":210.09,"h":210.58,"l":207.825,"n":31705,"o":209.18,"t":"2025-02-13T05:00:00Z","v":1338313,"vw":209.852215},{"c":208.76,"h":212.59,"l":208.55,"n":34122,"o":210.23,"t":"2025-02-14T05:00:00Z","v":1454693,"vw":209.811686},{"c":216.38,"h":216.52,"l":208.41,"n":51432,"o":208.64,"t":"2025-02-18T05:00:00Z","v":2462864,"vw":214.482112},{"c":215.18,"h":218.7499,"l":212.4573,"n":42218,"o":218.59,"t":"2025-02-19T05:00:00Z","v":1578773,"vw":214.694224},{"c":215.24,"h":215.33,"l":209.0446,"n":43592,"o":215.18,"t":"2025-02-20T05:00:00Z","v":1648458,"vw":213.447193},{"c":211.65,"h":216.53,"l":210.66,"n":36302,"o":216,"t":"2025-02-21T05:00:00Z","v":1439084,"vw":212.818622},{"c":212.02,"h":213.7,"l":207.28,"n":36857,"o":213.21,"t":"2025-02-24T05:00:00Z","v":1206749,"vw":211.295387},{"c":207.91,"h":210.68,"l":206.07,"n":43592,"o":210.48,"t":"2025-02-25T05:00:00Z","v":1922241,"vw":208.070528},{"c":209.11,"h":210.28,"l":207.4601,"n":31746,"o":208.81,"t":"2025-02-26T05:00:00Z","v":1281392,"vw":208.924689},{"c":208.21,"h":211.37,"l":207.625,"n":26855,"o":209.85,"t":"2025-02-27T05:00:00Z","v":1122970,"vw":209.098747},{"c":211.98,"h":212.1,"l":206.71,"n":32532,"o":208.72,"t":"2025-02-28T05:00:00Z","v":1858252,"vw":211.037604},{"c":208.05,"h":214.4999,"l":207.78,"n":42705,"o":212.89,"t":"2025-03-03T05:00:00Z","v":1781661,"vw":210.137086},{"c":208.55,"h":209.09,"l":202.01,"n":45789,"o":207.98,"t":"2025-03-04T05:00:00Z","v":2106659,"vw":207.359082},{"c":214.81,"h":215.27,"l":208.1,"n":38114,"o":208.1,"t":"2025-03-05T05:00:00Z","v":1750157,"vw":213.353547},{"c":207.87,"h":216.464,"l":207.33,"n":46151,"o":214.2,"t":"2025-03-06T05:00:00Z","v":2273454,"vw":209.948772},{"c":204.33,"h":207.4483,"l":198.71,"n":44460,"o":206.76,"t":"2025-03-07T05:00:00Z","v":1889839,"vw":203.706892},{"c":201.93,"h":202.4663,"l":197,"n":47158,"o":200.98,"t":"2025-03-10T04:00:00Z","v":1883566,"vw":200.671412},{"c":203.8,"h":206.02,"l":201.77,"n":41127,"o":202.04,"t":"2025-03-11T04:00:00Z","v":1543531,"vw":203.815234},{"c":205.33,"h":206.72,"l":203.49,"n":34306,"o":204.48,"t":"2025-03-12T04:00:00Z","v":1415037,"vw":205.204024},{"c":203.63,"h":206.2,"l":201.925,"n":34661,"o":204.48,"t":"2025-03-13T04:00:00Z","v":1263241,"vw":203.7419},{"c":204.57,"h":206.32,"l":201.835,"n":37103,"o":205.67,"t":"2025-03-14T04:00:00Z","v":1365539,"vw":204.675475},{"c":206.5,"h":207.71,"l":203.06,"n":43294,"o":203.82,"t":"2025-03-17T04:00:00Z","v":1904905,"vw":206.207379},{"c":204.32,"h":206.36,"l":203.7,"n":28420,"o":205.96,"t":"2025-03-18T04:00:00Z","v":1067585,"vw":204.622916},{"c":208.86,"h":210.7125,"l":203.48,"n":35116,"o":204,"t":"2025-03-19T04:00:00Z","v":1381650,"vw":208.500354},{"c":209.63,"h":211.46,"l":206.9,"n":30586,"o":206.93,"t":"2025-03-20T04:00:00Z","v":1329267,"vw":209.60905},{"c":213.47,"h":215,"l":204.21,"n":46504,"o":207.51,"t":"2025-03-21T04:00:00Z","v":3631979,"vw":211.883286},{"c":213.51,"h":217.175,"l":211.89,"n":34499,"o":217.15,"t":"2025-03-24T04:00:00Z","v":1453231,"vw":213.630634},{"c":217.95,"h":218.56,"l":211.57,"n":35331,"o":213.66,"t":"2025-03-25T04:00:00Z","v":1360997,"vw":216.760664},{"c":215.89,"h":220.93,"l":211.947,"n":41669,"o":217,"t":"2025-03-26T04:00:00Z","v":1951880,"vw":216.287367},{"c":214.29,"h":216.7021,"l":213.631,"n":27031,"o":215.77,"t":"2025-03-27T04:00:00Z","v":1128819,"vw":214.938834},{"c":210.47,"h":215.52,"l":209.32,"n":32483,"o":214.28,"t":"2025-03-28T04:00:00Z","v":1439438,"vw":210.744568},{"c":207.25,"h":207.89,"l":200.66,"n":57863,"o":207.4,"t":"2025-03-31T04:00:00Z","v":2690200,"vw":205.693073},{"c":210.13,"h":210.57,"l":204.7,"n":42320,"o":205.23,"t":"2025-04-01T04:00:00Z","v":1654740,"vw":208.551004},{"c":211.1,"h":212.715,"l":207,"n":37547,"o":207.88,"t":"2025-04-02T04:00:00Z","v":1602779,"vw":210.803813},{"c":208.93,"h":211.5,"l":204.94,"n":57129,"o":205.46,"t":"2025-04-03T04:00:00Z","v":2324536,"vw":208.640271},{"c":194.58,"h":208.33,"l":194.18,"n":77858,"o":205.1,"t":"2025-04-04T04:00:00Z","v":3684617,"vw":198.485482},{"c":197.53,"h":201.125,"l":188.56,"n":68918,"o":190.92,"t":"2025-04-07T04:00:00Z","v":3608431,"vw":196.427643},{"c":196.25,"h":205.21,"l":193.11,"n":52616,"o":201.61,"t":"2025-04-08T04:00:00Z","v":2230432,"vw":198.438984},{"c":208.13,"h":209.39,"l":194.12,"n":60863,"o":194.34,"t":"2025-04-09T04:00:00Z","v":2820184,"vw":204.946015},{"c":204.41,"h":206.36,"l":196.65,"n":57539,"o":205.01,"t":"2025-04-10T04:00:00Z","v":2257360,"vw":202.999589},{"c":212.07,"h":212.85,"l":202.26,"n":51493,"o":204.83,"t":"2025-04-11T04:00:00Z","v":2648554,"vw":210.852157},{"c":212.95,"h":216,"l":210.99,"n":32160,"o":214,"t":"2025-04-14T04:00:00Z","v":1220645,"vw":213.240509},{"c":214.6,"h":215.3488,"l":211.95,"n":30150,"o":212.75,"t":"2025-04-15T04:00:00Z","v":1267466,"vw":214.38764},{"c":211.4,"h":215.8513,"l":209.17,"n":33995,"o":213.8,"t":"2025-04-16T04:00:00Z","v":1228698,"vw":212.251688},{"c":212.77,"h":214.8,"l":211.46,"n":26464,"o":213.67,"t":"2025-04-17T04:00:00Z","v":1060183,"vw":213.083562},{"c":205.16,"h":211.34,"l":202.41,"n":41330,"o":210.84,"t":"2025-04-21T04:00:00Z","v":1744437,"vw":205.203933},{"c":209.97,"h":211.7547,"l":207.065,"n":38602,"o":208.13,"t":"2025-04-22T04:00:00Z","v":1492124,"vw":210.132594},{"c":213.3,"h":215.9679,"l":211,"n":38799,"o":212.07,"t":"2025-04-23T04:00:00Z","v":1713559,"vw":213.364267},{"c":222.69,"h":224.575,"l":213.3,"n":62045,"o":213.8,"t":"2025-04-24T04:00:00Z","v":2966631,"vw":221.636969},{"c":225.38,"h":225.49,"l":222.28,"n":42015,"o":222.65,"t":"2025-04-25T04:00:00Z","v":1534579,"vw":224.322902},{"c":225.55,"h":228.995,"l":223.59,"n":46492,"o":227.25,"t":"2025-04-28T04:00:00Z","v":2071652,"vw":225.736451},{"c":230.71,"h":231.23,"l":225.2,"n":43808,"o":225.2,"t":"2025-04-29T04:00:00Z","v":1621173,"vw":229.672737},{"c":233.32,"h":234.09,"l":225.4,"n":49221,"o":227,"t":"2025-04-30T04:00:00Z","v":2234204,"vw":231.856622},{"c":235.17,"h":238,"l":233.42,"n":56519,"o":234.12,"t":"2025-05-01T04:00:00Z","v":2175085,"vw":235.212535},{"c":219.5,"h":224.7165,"l":211,"n":195009,"o":214.45,"t":"2025-05-02T04:00:00Z","v":8968333,"vw":218.979515},{"c":225.32,"h":225.82,"l":217.74,"n":73682,"o":218.5,"t":"2025-05-05T04:00:00Z","v":2828645,"vw":222.880011},{"c":231.84,"h":232.21,"l":222.235,"n":75889,"o":223.51,"t":"2025-05-06T04:00:00Z","v":2811998,"vw":229.449335},{"c":226.34,"h":232.935,"l":225.34,"n":83075,"o":232.11,"t":"2025-05-07T04:00:00Z","v":2786959,"vw":227.484829},{"c":225.45,"h":227.98,"l":224.39,"n":58294,"o":227.11,"t":"2025-05-08T04:00:00Z","v":1774222,"vw":226.04574},{"c":226.55,"h":227.49,"l":223.05,"n":49510,"o":225.45,"t":"2025-05-09T04:00:00Z","v":1524677,"vw":226.235566},{"c":226.25,"h":227.89,"l":219.41,"n":67675,"o":226.08,"t":"2025-05-12T04:00:00Z","v":2080542,"vw":225.150841},{"c":226.16,"h":228.3017,"l":224.307,"n":54608,"o":225.86,"t":"2025-05-13T04:00:00Z","v":2116863,"vw":226.350207},{"c":229.5,"h":229.67,"l":224.89,"n":54848,"o":225.71,"t":"2025-05-14T04:00:00Z","v":2140245,"vw":228.769728},{"c":232.34,"h":233.76,"l":228.395,"n":73331,"o":228.75,"t":"2025-05-15T04:00:00Z","v":3081518,"vw":232.143558},{"c":226.74,"h":240.78,"l":226.11,"n":96581,"o":236.58,"t":"2025-05-16T04:00:00Z","v":4381389,"vw":229.671617},{"c":234.66,"h":235.72,"l":225.45,"n":60844,"o":226.74,"t":"2025-05-19T04:00:00Z","v":2189996,"vw":233.371718},{"c":237.5,"h":237.62,"l":232.539,"n":46296,"o":233.02,"t":"2025-05-20T04:00:00Z","v":1729504,"vw":236.007353},{"c":226.76,"h":231.64,"l":226.67,"n":111585,"o":228.03,"t":"2025-05-21T04:00:00Z","v":6081064,"vw":228.924207},{"c":226.01,"h":228.4,"l":223.12,"n":82674,"o":228.03,"t":"2025-05-22T04:00:00Z","v":4751087,"vw":225.812743},{"c":224.99,"h":226.16,"l":224.0001,"n":50671,"o":225.92,"t":"2025-05-23T04:00:00Z","v":1863014,"vw":225.355914},{"c":226.27,"h":227.5,"l":224,"n":55583,"o":226,"t":"2025-05-27T04:00:00Z","v":2372263,"vw":226.364741},{"c":228.33,"h":229.88,"l":226.34,"n":50883,"o":226.34,"t":"2025-05-28T04:00:00Z","v":2077566,"vw":228.343923},{"c":225.39,"h":228.66,"l":223.72,"n":49268,"o":228.66,"t":"2025-05-29T04:00:00Z","v":2137661,"vw":225.403126},{"c":226.28,"h":226.95,"l":224.26,"n":50387,"o":225.4,"t":"2025-05-30T04:00:00Z","v":3647903,"vw":226.007065},{"c":227.6,"h":227.63,"l":222.12,"n":52354,"o":226.1,"t":"2025-06-02T04:00:00Z","v":2472701,"vw":225.809777},{"c":229.65,"h":229.85,"l":224,"n":44841,"o":227,"t":"2025-06-03T04:00:00Z","v":1832336,"vw":228.108777},{"c":229.18,"h":230.3999,"l":227.2,"n":43654,"o":229.52,"t":"2025-06-04T04:00:00Z","v":1757466,"vw":228.978542},{"c":231.03,"h":232.78,"l":228.8301,"n":53949,"o":229.55,"t":"2025-06-05T04:00:00Z","v":2340468,"vw":231.033725},{"c":232.72,"h":233.2,"l":230.47,"n":39253,"o":232.98,"t":"2025-06-06T04:00:00Z","v":1497156,"vw":232.298897},{"c":233.5,"h":234.33,"l":230.39,"n":42313,"o":232.27,"t":"2025-06-09T04:00:00Z","v":1426462,"vw":233.322402},{"c":234.91,"h":235.615,"l":231.895,"n":38051,"o":233.47,"t":"2025-06-10T04:00:00Z","v":1596829,"vw":234.340531},{"c":234.74,"h":235.67,"l":232.24,"n":35272,"o":234.33,"t":"2025-06-11T04:00:00Z","v":1277678,"vw":234.799684},{"c":234.46,"h":237.39,"l":233.61,"n":34426,"o":234.115,"t":"2025-06-12T04:00:00Z","v":1441152,"vw":235.272101},{"c":230.23,"h":235.8,"l":229.59,"n":45556,"o":232.93,"t":"2025-06-13T04:00:00Z","v":2011375,"vw":232.120094},{"c":238.6,"h":240.435,"l":230.67,"n":52744,"o":230.95,"t":"2025-06-16T04:00:00Z","v":2220138,"vw":238.340355},{"c":237.52,"h":239.56,"l":236.15,"n":39690,"o":238.61,"t":"2025-06-17T04:00:00Z","v":1713236,"vw":237.624428},{"c":238.5,"h":242.09,"l":235.67,"n":51125,"o":237.7,"t":"2025-06-18T04:00:00Z","v":2510636,"vw":239.079515},{"c":238.37,"h":242.275,"l":236.98,"n":44760,"o":240.09,"t":"2025-06-20T04:00:00Z","v":3448507,"vw":239.36849},{"c":241.59,"h":241.96,"l":235.55,"n":39829,"o":238.31,"t":"2025-06-23T04:00:00Z","v":1719028,"vw":240.919307},{"c":243.05,"h":245.075,"l":240.6165,"n":41810,"o":242.37,"t":"2025-06-24T04:00:00Z","v":1943345,"vw":243.2067},{"c":241.64,"h":244.44,"l":240.81,"n":34464,"o":243.47,"t":"2025-06-25T04:00:00Z","v":1526915,"vw":242.082601},{"c":239.33,"h":242.76,"l":238.66,"n":40106,"o":241.38,"t":"2025-06-26T04:00:00Z","v":1667003,"vw":239.617636},{"c":241.44,"h":241.91,"l":238.88,"n":46722,"o":239.55,"t":"2025-06-27T04:00:00Z","v":4576830,"vw":241.111787},{"c":242.85,"h":244.5,"l":237.31,"n":60489,"o":242.68,"t":"2025-06-30T04:00:00Z","v":3236744,"vw":242.169854},{"c":240.1,"h":243.904,"l":238.11,"n":51276,"o":242.425,"t":"2025-07-01T04:00:00Z","v":1932647,"vw":240.546843},{"c":239.51,"h":242.28,"l":238.82,"n":39469,"o":239.93,"t":"2025-07-02T04:00:00Z","v":1640728,"vw":240.226495},{"c":240.11,"h":240.9875,"l":237.01,"n":25298,"o":240.16,"t":"2025-07-03T04:00:00Z","v":1008273,"vw":239.800941},{"c":242.53,"h":243.185,"l":239.84,"n":46544,"o":240.64,"t":"2025-07-07T04:00:00Z","v":1924540,"vw":241.97997},{"c":240.56,"h":243.13,"l":239.51,"n":31872,"o":242.53,"t":"2025-07-08T04:00:00Z","v":1083344,"vw":240.819066},{"c":242.23,"h":243.18,"l":240.16,"n":34375,"o":241.35,"t":"2025-07-09T04:00:00Z","v":1369512,"vw":242.078035},{"c":235.33,"h":242.53,"l":234.6,"n":56761,"o":241.67,"t":"2025-07-10T04:00:00Z","v":2472205,"vw":236.365103},{"c":233.92,"h":236.53,"l":233.15,"n":36385,"o":235.78,"t":"2025-07-11T04:00:00Z","v":1429460,"vw":234.26491},{"c":238.46,"h":239.16,"l":233.5,"n":41732,"o":233.995,"t":"2025-07-14T04:00:00Z","v":1339984,"vw":237.752735},{"c":237.7,"h":241.065,"l":236.2,"n":39315,"o":237.8,"t":"2025-07-15T04:00:00Z","v":2203496,"vw":238.581479},{"c":238.73,"h":239.6,"l":236.91,"n":40810,"o":238.79,"t":"2025-07-16T04:00:00Z","v":1660148,"vw":238.321718},{"c":233.92,"h":238.96,"l":230.4,"n":58649,"o":238.73,"t":"2025-07-17T04:00:00Z","v":2106067,"vw":233.615894},{"c":231.18,"h":234.95,"l":227.45,"n":68353,"o":233.97,"t":"2025-07-18T04:00:00Z","v":3170699,"vw":230.338228},{"c":231.63,"h":233.24,"l":230.06,"n":36648,"o":232.075,"t":"2025-07-21T04:00:00Z","v":1355962,"vw":231.74615},{"c":231.07,"h":232.85,"l":229.1,"n":41444,"o":232.13,"t":"2025-07-22T04:00:00Z","v":1777141,"vw":230.93235},{"c":228.73,"h":231.2899,"l":227.87,"n":36491,"o":230.45,"t":"2025-07-23T04:00:00Z","v":1331151,"vw":228.797625},{"c":225.75,"h":229.405,"l":225.33,"n":42141,"o":228.18,"t":"2025-07-24T04:00:00Z","v":1608296,"vw":226.495534},{"c":224.75,"h":227.205,"l":223.04,"n":45885,"o":226,"t":"2025-07-25T04:00:00Z","v":1895607,"vw":224.650972},{"c":226.1,"h":228.66,"l":224.4122,"n":37547,"o":228.23,"t":"2025-07-28T04:00:00Z","v":1421678,"vw":225.967624},{"c":223.98,"h":227.36,"l":222.5,"n":39701,"o":227.15,"t":"2025-07-29T04:00:00Z","v":1857602,"vw":224.007471},{"c":223.81,"h":225.92,"l":223.05,"n":43515,"o":224.05,"t":"2025-07-30T04:00:00Z","v":1512036,"vw":224.281851},{"c":222.73,"h":225.31,"l":222.3,"n":42521,"o":224.62,"t":"2025-07-31T04:00:00Z","v":1643978,"vw":223.245346},{"c":220.58,"h":222.82,"l":219.07,"n":45363,"o":222.82,"t":"2025-08-01T04:00:00Z","v":1396460,"vw":220.875808},{"c":225.99,"h":226.39,"l":221.615,"n":50721,"o":222.84,"t":"2025-08-04T04:00:00Z","v":1875325,"vw":225.57624},{"c":225.92,"h":227.99,"l":225.41,"n":39286,"o":226.18,"t":"2025-08-05T04:00:00Z","v":1398107,"vw":226.247505},{"c":227.21,"h":227.665,"l":224,"n":40835,"o":226.66,"t":"2025-08-06T04:00:00Z","v":1544408,"vw":226.706577},{"c":226.49,"h":228.505,"l":222.375,"n":56285,"o":227.75,"t":"2025-08-07T04:00:00Z","v":2267091,"vw":225.517212},{"c":217.37,"h":239.135,"l":216.34,"n":125777,"o":237.52,"t":"2025-08-08T04:00:00Z","v":5619188,"vw":221.571991},{"c":222.67,"h":226.57,"l":218.4,"n":79040,"o":219.36,"t":"2025-08-11T04:00:00Z","v":3191102,"vw":223.151234},{"c":232.56,"h":232.78,"l":224.2,"n":60159,"o":224.435,"t":"2025-08-12T04:00:00Z","v":2440238,"vw":230.975985},{"c":236.14,"h":236.24,"l":230.7,"n":53803,"o":233.29,"t":"2025-08-13T04:00:00Z","v":2105918,"vw":234.506447},{"c":233.16,"h":238.39,"l":232.2,"n":48196,"o":235.3,"t":"2025-08-14T04:00:00Z","v":1688745,"vw":235.003598},{"c":232.18,"h":233.65,"l":229.59,"n":38151,"o":233.65,"t":"2025-08-15T04:00:00Z","v":1376626,"vw":231.888982},{"c":232.55,"h":235.6,"l":231.52,"n":37403,"o":233.47,"t":"2025-08-18T04:00:00Z","v":1428641,"vw":233.075831},{"c":228.36,"h":232.45,"l":227.745,"n":38688,"o":232.1,"t":"2025-08-19T04:00:00Z","v":1366324,"vw":228.705678},{"c":228.67,"h":229.45,"l":225.54,"n":38083,"o":227.38,"t":"2025-08-20T04:00:00Z","v":1327312,"vw":228.562257},{"c":227.87,"h":228.79,"l":226.28,"n":32028,"o":227.47,"t":"2025-08-21T04:00:00Z","v":950480,"vw":227.720031},{"c":229.03,"h":230.07,"l":226.745,"n":35115,"o":228.67,"t":"2025-08-22T04:00:00Z","v":1089332,"vw":228.737383},{"c":231.83,"h":232.99,"l":228.5,"n":37658,"o":228.67,"t":"2025-08-25T04:00:00Z","v":1188089,"vw":231.662946},{"c":230.82,"h":233.55,"l":230.325,"n":36850,"o":231.36,"t":"2025-08-26T04:00:00Z","v":2165313,"vw":230.95535},{"c":232.03,"h":232.34,"l":228.75,"n":31901,"o":230.52,"t":"2025-08-27T04:00:00Z","v":1030309,"vw":231.481264},{"c":234.9,"h":235.03,"l":230.64,"n":32752,"o":230.64,"t":"2025-08-28T04:00:00Z","v":1127151,"vw":234.022032},{"c":233.27,"h":235.99,"l":232.605,"n":30373,"o":234.28,"t":"2025-08-29T04:00:00Z","v":988921,"vw":233.461564},{"c":240.95,"h":241.08,"l":229.33,"n":52251,"o":231.16,"t":"2025-09-02T04:00:00Z","v":1860506,"vw":238.909749},{"c":238.86,"h":242.3,"l":237.025,"n":38099,"o":241,"t":"2025-09-03T04:00:00Z","v":1208772,"vw":239.136356},{"c":240.65,"h":240.84,"l":237.371,"n":30976,"o":238.53,"t":"2025-09-04T04:00:00Z","v":915426,"vw":240.019222},{"c":239.68,"h":242.69,"l":236.94,"n":31160,"o":242,"t":"2025-09-05T04:00:00Z","v":976092,"vw":239.720507},{"c":248.78,"h":250.45,"l":241.4,"n":58702,"o":241.78,"t":"2025-09-08T04:00:00Z","v":2214540,"vw":248.029626},{"c":247.86,"h":249.9999,"l":247.27,"n":33126,"o":249.28,"t":"2025-09-09T04:00:00Z","v":997647,"vw":248.081992},{"c":244.04,"h":248.58,"l":243.46,"n":36480,"o":248.58,"t":"2025-09-10T04:00:00Z","v":1116417,"vw":244.594788},{"c":246.54,"h":248,"l":244.885,"n":32258,"o":246.07,"t":"2025-09-11T04:00:00Z","v":976408,"vw":246.543823},{"c":246.26,"h":248.295,"l":244.03,"n":30451,"o":245.97,"t":"2025-09-12T04:00:00Z","v":1001685,"vw":246.13445},{"c":247.25,"h":250.2484,"l":245.92,"n":39252,"o":246.25,"t":"2025-09-15T04:00:00Z","v":1333464,"vw":247.83917},{"c":247.73,"h":250.96,"l":246.7218,"n":47140,"o":247.54,"t":"2025-09-16T04:00:00Z","v":1764313,"vw":248.095799},{"c":250.52,"h":251.2,"l":245.7,"n":52626,"o":248,"t":"2025-09-17T04:00:00Z","v":1690939,"vw":248.805683},{"c":249.74,"h":252.61,"l":249.11,"n":55312,"o":251.09,"t":"2025-09-18T04:00:00Z","v":2167138,"vw":250.364945},{"c":250.85,"h":252.4,"l":247.8064,"n":42869,"o":251.96,"t":"2025-09-19T04:00:00Z","v":3620235,"vw":250.87727},{"c":251.64,"h":255.33,"l":249.39,"n":45973,"o":249.39,"t":"2025-09-22T04:00:00Z","v":1609367,"vw":252.185547},{"c":251.28,"h":254.12,"l":250.84,"n":41057,"o":251.64,"t":"2025-09-23T04:00:00Z","v":1573068,"vw":251.768994},{"c":244.12,"h":253.06,"l":239.46,"n":59110,"o":253.06,"t":"2025-09-24T04:00:00Z","v":2076154,"vw":243.840967},{"c":245.11,"h":246.13,"l":242.615,"n":38783,"o":244.09,"t":"2025-09-25T04:00:00Z","v":1189116,"vw":244.931671},{"c":256.12,"h":258.1,"l":245.49,"n":85853,"o":246.315,"t":"2025-09-26T04:00:00Z","v":3480586,"vw":254.896552},{"c":259.96,"h":261.47,"l":254.55,"n":56510,"o":257.57,"t":"2025-09-29T04:00:00Z","v":2671320,"vw":259.238091},{"c":258.36,"h":261.155,"l":256.16,"n":51963,"o":259.7,"t":"2025-09-30T04:00:00Z","v":1986714,"vw":258.300639},{"c":255.4,"h":258.42,"l":253.2,"n":46860,"o":256.69,"t":"2025-10-01T04:00:00Z","v":1626328,"vw":255.922471},{"c":256.94,"h":257.335,"l":252.55,"n":40010,"o":255.4,"t":"2025-10-02T04:00:00Z","v":1366330,"vw":256.4709},{"c":257.68,"h":261.09,"l":255.51,"n":41598,"o":256.67,"t":"2025-10-03T04:00:00Z","v":1728474,"vw":258.33978},{"c":256.98,"h":259.96,"l":256.1,"n":42636,"o":258.65,"t":"2025-10-06T04:00:00Z","v":1399796,"vw":257.432079},{"c":260.5,"h":261.09,"l":257.5,"n":43116,"o":257.5,"t":"2025-10-07T04:00:00Z","v":1383390,"vw":260.106164},{"c":258.07,"h":262.19,"l":255.57,"n":41279,"o":261.11,"t":"2025-10-08T04:00:00Z","v":1332920,"vw":257.859428},{"c":256.69,"h":259.38,"l":255.86,"n":29798,"o":259.34,"t":"2025-10-09T04:00:00Z","v":923345,"vw":256.971003},{"c":251.97,"h":258.14,"l":250.95,"n":41487,"o":256.09,"t":"2025-10-10T04:00:00Z","v":1350341,"vw":253.055613},{"c":256.68,"h":257.42,"l":251.5,"n":33007,"o":253.3,"t":"2025-10-13T04:00:00Z","v":931458,"vw":256.223362},{"c":257.72,"h":260.7299,"l":254.5487,"n":30770,"o":256.99,"t":"2025-10-14T04:00:00Z","v":900072,"vw":258.250768},{"c":261.5,"h":264.785,"l":259.38,"n":36081,"o":259.42,"t":"2025-10-15T04:00:00Z","v":1325555,"vw":262.125399},{"c":259.23,"h":264.34,"l":257.54,"n":35797,"o":262.72,"t":"2025-10-16T04:00:00Z","v":1327285,"vw":259.928307},{"c":261.35,"h":263,"l":258.22,"n":33389,"o":259.23,"t":"2025-10-17T04:00:00Z","v":1002026,"vw":261.063471},{"c":262.29,"h":262.95,"l":260.37,"n":39368,"o":262.22,"t":"2025-10-20T04:00:00Z","v":1340184,"vw":261.927552},{"c":260.28,"h":262.2031,"l":258.33,"n":33601,"o":261.29,"t":"2025-10-21T04:00:00Z","v":916146,"vw":260.150055},{"c":255.56,"h":261.06,"l":254.941,"n":42440,"o":261,"t":"2025-10-22T04:00:00Z","v":1590829,"vw":256.439118},{"c":254.53,"h":256.99,"l":254.245,"n":34471,"o":255.34,"t":"2025-10-23T04:00:00Z","v":1042180,"vw":255.100473},{"c":255.12,"h":258.03,"l":254.4,"n":31619,"o":255.95,"t":"2025-10-24T04:00:00Z","v":957401,"vw":255.769952},{"c":254.27,"h":257.005,"l":252.15,"n":40363,"o":256.29,"t":"2025-10-27T04:00:00Z","v":1318284,"vw":254.091721},{"c":251.57,"h":256.2,"l":251.41,"n":41672,"o":254.64,"t":"2025-10-28T04:00:00Z","v":1455633,"vw":252.980475},{"c":251.73,"h":252.75,"l":249.24,"n":40717,"o":250.12,"t":"2025-10-29T04:00:00Z","v":1520541,"vw":251.393115},{"c":252.78,"h":255.975,"l":250,"n":40654,"o":251.46,"t":"2025-10-30T04:00:00Z","v":1265081,"vw":253.146489},{"c":256.37,"h":257.09,"l":253.16,"n":39423,"o":253.16,"t":"2025-10-31T04:00:00Z","v":1411265,"vw":255.774081},{"c":255.65,"h":257.75,"l":251.325,"n":50901,"o":257.75,"t":"2025-11-03T05:00:00Z","v":1513578,"vw":254.410609},{"c":252.43,"h":256.06,"l":250.33,"n":46728,"o":256.06,"t":"2025-11-04T05:00:00Z","v":1818493,"vw":252.698424},{"c":254.76,"h":256.265,"l":249.99,"n":55602,"o":253.71,"t":"2025-11-05T05:00:00Z","v":2309362,"vw":253.684728},{"c":252.4,"h":256.915,"l":252.04,"n":70211,"o":253.09,"t":"2025-11-06T05:00:00Z","v":3324737,"vw":253.89977},{"c":232,"h":243.56,"l":227.25,"n":144792,"o":232.03,"t":"2025-11-07T05:00:00Z","v":5792514,"vw":232.425866},{"c":234.06,"h":237.015,"l":229.1,"n":83351,"o":231.97,"t":"2025-11-10T05:00:00Z","v":3222603,"vw":233.812246},{"c":240.7,"h":241.43,"l":233.2,"n":60024,"o":234.06,"t":"2025-11-11T05:00:00Z","v":2072291,"vw":239.356918},{"c":240.34,"h":242.595,"l":238.29,"n":39834,"o":241.05,"t":"2025-11-12T05:00:00Z","v":1317377,"vw":240.412074},{"c":237.55,"h":242.09,"l":237.27,"n":44278,"o":239.52,"t":"2025-11-13T05:00:00Z","v":1358171,"vw":238.42896},{"c":235.03,"h":238.265,"l":234.01,"n":45704,"o":235.95,"t":"2025-11-14T05:00:00Z","v":1542943,"vw":235.887136},{"c":233.58,"h":236.48,"l":232.235,"n":39144,"o":235.11,"t":"2025-11-17T05:00:00Z","v":1457006,"vw":233.637064},{"c":239.09,"h":239.92,"l":231.5,"n":46711,"o":233.4,"t":"2025-11-18T05:00:00Z","v":1867615,"vw":237.097252},{"c":240.46,"h":244.24,"l":236.6294,"n":49256,"o":238.52,"t":"2025-11-19T05:00:00Z","v":2097300,"vw":241.012855},{"c":235.37,"h":243.45,"l":234.42,"n":42767,"o":242.41,"t":"2025-11-20T05:00:00Z","v":1717641,"vw":236.737497},{"c":235.47,"h":238.37,"l":234.02,"n":45290,"o":234.86,"t":"2025-11-21T05:00:00Z","v":1759880,"vw":235.944272},{"c":239.07,"h":240.37,"l":234.89,"n":42516,"o":234.9,"t":"2025-11-24T05:00:00Z","v":2272161,"vw":238.76308},{"c":241.84,"h":242.415,"l":238.81,"n":33851,"o":239.62,"t":"2025-11-25T05:00:00Z","v":1142043,"vw":241.511493},{"c":243.63,"h":245.54,"l":241.86,"n":29140,"o":242.5,"t":"2025-11-26T05:00:00Z","v":1026970,"vw":243.92524},{"c":246.07,"h":246.49,"l":243.74,"n":19580,"o":244.78,"t":"2025-11-28T05:00:00Z","v":590112,"vw":245.583998},{"c":249.34,"h":249.85,"l":242.5,"n":42997,"o":246.07,"t":"2025-12-01T05:00:00Z","v":1706917,"vw":248.416208},{"c":246.83,"h":250,"l":246.56,"n":34018,"o":249.24,"t":"2025-12-02T05:00:00Z","v":1321389,"vw":247.617803},{"c":244.95,"h":246.55,"l":242.98,"n":27994,"o":246.26,"t":"2025-12-03T05:00:00Z","v":849613,"vw":244.862215},{"c":247.51,"h":247.902,"l":242.19,"n":32686,"o":244.21,"t":"2025-12-04T05:00:00Z","v":1014070,"vw":245.996606},{"c":247.88,"h":251.34,"l":246.835,"n":37910,"o":247.7,"t":"2025-12-05T05:00:00Z","v":1362734,"vw":248.310598},{"c":247.28,"h":248.95,"l":245.99,"n":32995,"o":248.52,"t":"2025-12-08T05:00:00Z","v":1096187,"vw":247.381568},{"c":248.73,"h":249.5,"l":246.23,"n":33577,"o":247,"t":"2025-12-09T05:00:00Z","v":1356591,"vw":248.282869},{"c":246.02,"h":250.18,"l":245.36,"n":32163,"o":249.29,"t":"2025-12-10T05:00:00Z","v":1150064,"vw":246.728515},{"c":242.41,"h":246.74,"l":242.06,"n":38819,"o":244.01,"t":"2025-12-11T05:00:00Z","v":1478445,"vw":243.450416},{"c":241.47,"h":243.3,"l":240.5,"n":40376,"o":242.16,"t":"2025-12-12T05:00:00Z","v":1529892,"vw":241.689639},{"c":244.56,"h":246.84,"l":242.65,"n":43701,"o":244.275,"t":"2025-12-15T05:00:00Z","v":1888704,"vw":245.004546},{"c":244.53,"h":246.905,"l":243.19,"n":31752,"o":244.5,"t":"2025-12-16T05:00:00Z","v":1526946,"vw":244.638569},{"c":240.55,"h":246.2,"l":240.28,"n":35918,"o":244.69,"t":"2025-12-17T05:00:00Z","v":1564050,"vw":241.621114},{"c":246.65,"h":246.85,"l":241.375,"n":37349,"o":242.98,"t":"2025-12-18T05:00:00Z","v":1810275,"vw":245.265618},{"c":247.4,"h":250.38,"l":244.39,"n":38322,"o":246.2,"t":"2025-12-19T05:00:00Z","v":3905575,"vw":247.284518},{"c":248.58,"h":249.775,"l":247.06,"n":27916,"o":247.4,"t":"2025-12-22T05:00:00Z","v":1084558,"vw":248.502032},{"c":249.23,"h":249.46,"l":247.6601,"n":22721,"o":248.54,"t":"2025-12-23T05:00:00Z","v":648297,"vw":248.810617},{"c":251.6,"h":251.72,"l":248.76,"n":14448,"o":249.23,"t":"2025-12-24T05:00:00Z","v":485848,"vw":250.748458},{"c":256.09,"h":256.29,"l":249.835,"n":32295,"o":250.74,"t":"2025-12-26T05:00:00Z","v":920781,"vw":254.92208},{"c":255.7,"h":256.57,"l":254.16,"n":34820,"o":255,"t":"2025-12-29T05:00:00Z","v":1076395,"vw":255.636482},{"c":257.91,"h":260.04,"l":254.46,"n":36168,"o":255.41,"t":"2025-12-30T05:00:00Z","v":1073403,"vw":258.170594},{"c":256.03,"h":258.3913,"l":255.91,"n":25717,"o":257.91,"t":"2025-12-31T05:00:00Z","v":808069,"vw":256.294729},{"c":251.6,"h":257.705,"l":250.2,"n":38187,"o":257.705,"t":"2026-01-02T05:00:00Z","v":1317908,"vw":252.07482},{"c":257.31,"h":258.56,"l":251.35,"n":40456,"o":252.43,"t":"2026-01-05T05:00:00Z","v":1108368,"vw":256.800971},{"c":254.35,"h":257.8,"l":253.58,"n":30436,"o":257.29,"t":"2026-01-06T05:00:00Z","v":922213,"vw":254.659056},{"c":256.67,"h":257.15,"l":251.275,"n":41393,"o":253.66,"t":"2026-01-07T05:00:00Z","v":1192763,"vw":255.808633},{"c":252.38,"h":257.91,"l":250.585,"n":41886,"o":256.94,"t":"2026-01-08T05:00:00Z","v":1567917,"vw":253.420246},{"c":250.71,"h":254.8,"l":249.34,"n":36204,"o":252.71,"t":"2026-01-09T05:00:00Z","v":1013642,"vw":250.9773},{"c":248.92,"h":251.21,"l":245.74,"n":40070,"o":249.04,"t":"2026-01-12T05:00:00Z","v":1177392,"vw":248.534293},{"c":247.49,"h":250.49,"l":244.77,"n":35375,"o":248.94,"t":"2026-01-13T05:00:00Z","v":1158730,"vw":247.298518},{"c":245.49,"h":246.745,"l":241.51,"n":40933,"o":246.68,"t":"2026-01-14T05:00:00Z","v":1454993,"vw":244.437335},{"c":244.34,"h":246,"l":242.55,"n":35403,"o":245.48,"t":"2026-01-15T05:00:00Z","v":1083942,"vw":244.255109},{"c":240.14,"h":245.03,"l":239,"n":35774,"o":244.97,"t":"2026-01-16T05:00:00Z","v":1718381,"vw":240.887075},{"c":240.61,"h":242.92,"l":237.0601,"n":42804,"o":239,"t":"2026-01-20T05:00:00Z","v":1350389,"vw":240.420257},{"c":238.23,"h":241,"l":236.01,"n":38046,"o":240.61,"t":"2026-01-21T05:00:00Z","v":1267936,"vw":238.312445},{"c":241.1,"h":241.55,"l":233.85,"n":41622,"o":239.56,"t":"2026-01-22T05:00:00Z","v":1625493,"vw":239.905609},{"c":245.73,"h":245.82,"l":240.94,"n":32722,"o":241.14,"t":"2026-01-23T05:00:00Z","v":1175338,"vw":244.730293},{"c":245.625,"h":247.2,"l":244.06,"n":32406,"o":245.57,"t":"2026-01-26T05:00:00Z","v":1204774,"vw":245.798667},{"c":245.52,"h":248.54,"l":242.73,"n":31593,"o":246.05,"t":"2026-01-27T05:00:00Z","v":1173825,"vw":245.54271},{"c":243.18,"h":248.55,"l":242.33,"n":40837,"o":245.99,"t":"2026-01-28T05:00:00Z","v":1554555,"vw":244.135821},{"c":239.27,"h":243.71,"l":236.13,"n":46449,"o":241.04,"t":"2026-01-29T05:00:00Z","v":1907365,"vw":238.856975},{"c":220.3,"h":238.15,"l":211.13,"n":175886,"o":237.67,"t":"2026-01-30T05:00:00Z","v":9097787,"vw":219.216311},{"c":221.81,"h":229.075,"l":220.35,"n":103901,"o":225.51,"t":"2026-02-02T05:00:00Z","v":4345765,"vw":224.427469},{"c":212.17,"h":221.155,"l":206.61,"n":113231,"o":220.98,"t":"2026-02-03T05:00:00Z","v":5266502,"vw":210.566637},{"c":200.76,"h":209.045,"l":197.45,"n":122525,"o":207.71,"t":"2026-02-04T05:00:00Z","v":5743251,"vw":201.615293},{"c":193.24,"h":203.78,"l":192.2,"n":88785,"o":201.78,"t":"2026-02-05T05:00:00Z","v":3995378,"vw":195.241041},{"c":195.59,"h":198.07,"l":189.45,"n":76603,"o":197.42,"t":"2026-02-06T05:00:00Z","v":3100298,"vw":194.393551},{"c":205.03,"h":205.655,"l":196.33,"n":103451,"o":197.5,"t":"2026-02-09T05:00:00Z","v":4129007,"vw":203.746995},{"c":210.71,"h":213.53,"l":208.73,"n":90231,"o":212.49,"t":"2026-02-10T05:00:00Z","v":4145203,"vw":211.258601},{"c":203.89,"h":210.24,"l":199.355,"n":84355,"o":208,"t":"2026-02-11T05:00:00Z","v":4207338,"vw":203.591727},{"c":190.36,"h":204.2,"l":189.29,"n":96880,"o":203.4,"t":"2026-02-12T05:00:00Z","v":5020814,"vw":192.02789},{"c":193.67,"h":194.6762,"l":188.65,"n":61096,"o":191.9,"t":"2026-02-13T05:00:00Z","v":2575441,"vw":192.654951},{"c":193.87,"h":196.83,"l":191.88,"n":50361,"o":193.65,"t":"2026-02-17T05:00:00Z","v":2161142,"vw":193.696071},{"c":199.13,"h":200.09,"l":193.89,"n":49308,"o":194.73,"t":"2026-02-18T05:00:00Z","v":1931048,"vw":198.668923},{"c":201.37,"h":204.5975,"l":198.75,"n":48580,"o":199.03,"t":"2026-02-19T05:00:00Z","v":2139915,"vw":202.282519},{"c":199.72,"h":202.94,"l":197.2,"n":43826,"o":199.12,"t":"2026-02-20T05:00:00Z","v":1872609,"vw":199.956338},{"c":195.59,"h":199.325,"l":194.14,"n":47154,"o":199.17,"t":"2026-02-23T05:00:00Z","v":1967199,"vw":195.790506},{"c":204.19,"h":204.51,"l":192.6253,"n":51632,"o":194.77,"t":"2026-02-24T05:00:00Z","v":1985130,"vw":202.072954},{"c":207.31,"h":207.98,"l":202.84,"n":41384,"o":204.85,"t":"2026-02-25T05:00:00Z","v":2419445,"vw":206.821573},{"c":213.29,"h":214.15,"l":207.75,"n":47648,"o":207.76,"t":"2026-02-26T05:00:00Z","v":2234342,"vw":212.240795},{"c":211.48,"h":213.68,"l":209.37,"n":47316,"o":210.305,"t":"2026-02-27T05:00:00Z","v":2237693,"vw":211.646487},{"c":213.88,"h":215.96,"l":208.78,"n":52584,"o":209.002,"t":"2026-03-02T05:00:00Z","v":1971088,"vw":213.737108},{"c":217.05,"h":221.08,"l":208.51,"n":57371,"o":209.78,"t":"2026-03-03T05:00:00Z","v":2370362,"vw":216.618635},{"c":215.77,"h":219.45,"l":211.32,"n":62491,"o":217.92,"t":"2026-03-04T05:00:00Z","v":2474177,"vw":215.289071},{"c":212.53,"h":216.17,"l":210.815,"n":51874,"o":213.09,"t":"2026-03-05T05:00:00Z","v":2115747,"vw":213.233588},{"c":211.5,"h":212.46,"l":208.69,"n":43473,"o":210.815,"t":"2026-03-06T05:00:00Z","v":1589901,"vw":210.743589},{"c":214.63,"h":214.84,"l":208.009,"n":47645,"o":208.69,"t":"2026-03-09T04:00:00Z","v":1880180,"vw":212.839079},{"c":209.08,"h":216,"l":207.8,"n":49402,"o":214.77,"t":"2026-03-10T04:00:00Z","v":1881234,"vw":210.48105},{"c":211.09,"h":211.64,"l":207.5,"n":37245,"o":209.13,"t":"2026-03-11T04:00:00Z","v":1871612,"vw":210.332239},{"c":209.2,"h":212.81,"l":208.17,"n":39869,"o":210.68,"t":"2026-03-12T04:00:00Z","v":1354371,"vw":209.823539},{"c":208.58,"h":210.35,"l":203.9,"n":45132,"o":209.33,"t":"2026-03-13T04:00:00Z","v":1636273,"vw":208.311298},{"c":207.69,"h":212.02,"l":207.45,"n":49496,"o":209.46,"t":"2026-03-16T04:00:00Z","v":2133446,"vw":208.808365},{"c":206.72,"h":213,"l":206.44,"n":39598,"o":209.06,"t":"2026-03-17T04:00:00Z","v":1589904,"vw":207.887488},{"c":204.22,"h":208.9,"l":203.62,"n":44112,"o":204.8,"t":"2026-03-18T04:00:00Z","v":1499867,"vw":204.94921},{"c":201.75,"h":206.38,"l":199.55,"n":44149,"o":203.4,"t":"2026-03-19T04:00:00Z","v":1628800,"vw":201.833969},{"c":200.63,"h":202.39,"l":198.02,"n":39309,"o":200.71,"t":"2026-03-20T04:00:00Z","v":3701158,"vw":200.56989},{"c":200.84,"h":203.44,"l":199.19,"n":36877,"o":201.34,"t":"2026-03-23T04:00:00Z","v":1878905,"vw":201.147067},{"c":191.37,"h":199.92,"l":191,"n":62898,"o":199.57,"t":"2026-03-24T04:00:00Z","v":2468406,"vw":192.969381},{"c":193.05,"h":195.89,"l":188.2275,"n":51957,"o":194.06,"t":"2026-03-25T04:00:00Z","v":1934561,"vw":192.359925},{"c":194.72,"h":197.17,"l":190.35,"n":39617,"o":190.5,"t":"2026-03-26T04:00:00Z","v":1679993,"vw":194.934886},{"c":189.69,"h":194,"l":187.63,"n":46836,"o":193,"t":"2026-03-27T04:00:00Z","v":1870538,"vw":189.757},{"c":193.08,"h":195.62,"l":191.23,"n":51089,"o":192.79,"t":"2026-03-30T04:00:00Z","v":2090388,"vw":193.544633},{"c":197.5,"h":198.51,"l":193.38,"n":46291,"o":194.24,"t":"2026-03-31T04:00:00Z","v":2087864,"vw":197.191716},{"c":198.2,"h":199.48,"l":196.545,"n":40016,"o":198,"t":"2026-04-01T04:00:00Z","v":1352059,"vw":198.165441},{"c":199.87,"h":202.13,"l":193.902,"n":38647,"o":195.11,"t":"2026-04-02T04:00:00Z","v":1476551,"vw":199.732676},{"c":196.69,"h":199.9157,"l":193.79,"n":41205,"o":199.8,"t":"2026-04-06T04:00:00Z","v":1410354,"vw":196.686815},{"c":198.33,"h":198.63,"l":193.94,"n":36525,"o":195.84,"t":"2026-04-07T04:00:00Z","v":1250168,"vw":197.310628},{"c":202.13,"h":205.11,"l":201.13,"n":47162,"o":202.82,"t":"2026-04-08T04:00:00Z","v":1649679,"vw":202.399592},{"c":198.05,"h":201.21,"l":197.59,"n":41026,"o":201.01,"t":"2026-04-09T04:00:00Z","v":1496956,"vw":198.68562},{"c":197.07,"h":199.21,"l":194.51,"n":43647,"o":197.4,"t":"2026-04-10T04:00:00Z","v":1536125,"vw":196.439342},{"c":201.36,"h":202.19,"l":196.01,"n":44481,"o":197.48,"t":"2026-04-13T04:00:00Z","v":2082515,"vw":200.913703},{"c":205.1,"h":207.84,"l":202.26,"n":47037,"o":202.52,"t":"2026-04-14T04:00:00Z","v":1733946,"vw":205.452694},{"c":214.15,"h":215.37,"l":206.58,"n":51172,"o":207.66,"t":"2026-04-15T04:00:00Z","v":1955741,"vw":213.195654},{"c":213.93,"h":217.05,"l":212.745,"n":47655,"o":216.73,"t":"2026-04-16T04:00:00Z","v":1387249,"vw":214.192662},{"c":212.04,"h":218.7,"l":211.72,"n":44499,"o":217.92,"t":"2026-04-17T04:00:00Z","v":1795610,"vw":213.513334},{"c":216.85,"h":216.95,"l":210.78,"n":47547,"o":212.14,"t":"2026-04-20T04:00:00Z","v":1387752,"vw":215.722912},{"c":217.65,"h":219.865,"l":215.73,"n":41255,"o":218,"t":"2026-04-21T04:00:00Z","v":1168772,"vw":217.652741},{"c":218.19,"h":221.22,"l":216.68,"n":36742,"o":219.09,"t":"2026-04-22T04:00:00Z","v":1249240,"vw":218.561157},{"c":209.9,"h":215.01,"l":206.45,"n":54769,"o":215.01,"t":"2026-04-23T04:00:00Z","v":1591385,"vw":209.826971},{"c":210.75,"h":211,"l":207.8,"n":37633,"o":210.99,"t":"2026-04-24T04:00:00Z","v":1104740,"vw":210.13464},{"c":213.77,"h":216.35,"l":208.75,"n":38336,"o":209.23,"t":"2026-04-27T04:00:00Z","v":1536826,"vw":213.934735},{"c":213.01,"h":215.79,"l":211.26,"n":33245,"o":213.05,"t":"2026-04-28T04:00:00Z","v":931858,"vw":213.209273},{"c":215.34,"h":215.92,"l":209.51,"n":31576,"o":212.59,"t":"2026-04-29T04:00:00Z","v":1030680,"vw":214.078442},{"c":213.76,"h":215.5,"l":211.33,"n":39679,"o":213.48,"t":"2026-04-30T04:00:00Z","v":1433695,"vw":213.527737},{"c":216.03,"h":217.36,"l":211.5845,"n":33416,"o":215.46,"t":"2026-05-01T04:00:00Z","v":1045447,"vw":215.410725},{"c":225.18,"h":227.02,"l":218.21,"n":58703,"o":219.35,"t":"2026-05-04T04:00:00Z","v":2051335,"vw":224.618942},{"c":223.11,"h":226.4427,"l":221.94,"n":42607,"o":226,"t":"2026-05-05T04:00:00Z","v":1313998,"vw":223.483317},{"c":222,"h":225.14,"l":218.7008,"n":48865,"o":221,"t":"2026-05-06T04:00:00Z","v":1854144,"vw":222.679315},{"c":223.5,"h":227.02,"l":222.16,"n":49592,"o":225.06,"t":"2026-05-07T04:00:00Z","v":1904422,"vw":224.357186},{"c":220.45,"h":222.98,"l":219.71,"n":48087,"o":222.64,"t":"2026-05-08T04:00:00Z","v":1759734,"vw":220.947685},{"c":221.47,"h":224.9273,"l":219.04,"n":51944,"o":221.41,"t":"2026-05-11T04:00:00Z","v":2066093,"vw":221.583041},{"c":225.99,"h":228.79,"l":221.7,"n":54605,"o":224.36,"t":"2026-05-12T04:00:00Z","v":1790562,"vw":226.20679},{"c":226.99,"h":228.95,"l":221.73,"n":45382,"o":224.93,"t":"2026-05-13T04:00:00Z","v":1664517,"vw":226.696542},{"c":242.41,"h":246.2499,"l":236.5001,"n":96767,"o":239.5,"t":"2026-05-14T04:00:00Z","v":3675197,"vw":241.977002},{"c":242.44,"h":246.2399,"l":240.29,"n":65305,"o":243.77,"t":"2026-05-15T04:00:00Z","v":1968584,"vw":243.497322},{"c":242.16,"h":244.1299,"l":231.96,"n":65387,"o":233.35,"t":"2026-05-18T04:00:00Z","v":2347960,"vw":241.227686},{"c":238.14,"h":242.16,"l":235.9,"n":57193,"o":240.4,"t":"2026-05-19T04:00:00Z","v":1789752,"vw":238.674745},{"c":236.62,"h":237.32,"l":233.13,"n":57447,"o":236.1,"t":"2026-05-20T04:00:00Z","v":1863760,"vw":235.961168},{"c":238.08,"h":241.91,"l":236.1,"n":91873,"o":236.3,"t":"2026-05-21T04:00:00Z","v":4207528,"vw":239.083954},{"c":227.55,"h":247,"l":220.56,"n":158482,"o":243.745,"t":"2026-05-22T04:00:00Z","v":7056993,"vw":227.84541},{"c":220.67,"h":230.64,"l":220.49,"n":80714,"o":225.13,"t":"2026-05-26T04:00:00Z","v":3248789,"vw":222.195207},{"c":218.46,"h":224.11,"l":216.4,"n":71132,"o":217.97,"t":"2026-05-27T04:00:00Z","v":2983096,"vw":220.173315},{"c":217.87,"h":221.48,"l":216.31,"n":62843,"o":219.67,"t":"2026-05-28T04:00:00Z","v":2736937,"vw":217.798183},{"c":224.16,"h":227.775,"l":217.85,"n":64755,"o":218.26,"t":"2026-05-29T04:00:00Z","v":6491885,"vw":224.137241},{"c":226.98,"h":231.02,"l":223.88,"n":70103,"o":227.99,"t":"2026-06-01T04:00:00Z","v":2631621,"vw":227.2996},{"c":222.38,"h":224,"l":217.36,"n":66412,"o":222.26,"t":"2026-06-02T04:00:00Z","v":2688370,"vw":220.578738},{"c":215.8,"h":220.7944,"l":214.29,"n":57945,"o":220,"t":"2026-06-03T04:00:00Z","v":2193467,"vw":216.158201},{"c":216.65,"h":220.75,"l":216.35,"n":47666,"o":217.01,"t":"2026-06-04T04:00:00Z","v":1946080,"vw":217.63848},{"c":214.39,"h":220.285,"l":212.78,"n":58017,"o":217.33,"t":"2026-06-05T04:00:00Z","v":1994182,"vw":214.689852},{"c":212.55,"h":214.3557,"l":208.495,"n":62488,"o":214,"t":"2026-06-08T04:00:00Z","v":2487218,"vw":211.548331},{"c":212.05,"h":213.3199,"l":207.91,"n":57741,"o":210.69,"t":"2026-06-09T04:00:00Z","v":1773320,"vw":211.4039},{"c":210.46,"h":214.172,"l":208.82,"n":45642,"o":209.96,"t":"2026-06-10T04:00:00Z","v":2002991,"vw":210.60269},{"c":212.08,"h":213.77,"l":206,"n":51331,"o":207.24,"t":"2026-06-11T04:00:00Z","v":1868694,"vw":211.47293},{"c":211.75,"h":213.26,"l":209,"n":43939,"o":211.26,"t":"2026-06-12T04:00:00Z","v":1500460,"vw":211.434639},{"c":216.23,"h":217.37,"l":211.75,"n":46997,"o":213.01,"t":"2026-06-15T04:00:00Z","v":1637197,"vw":215.927459},{"c":229.97,"h":230.5,"l":214.03,"n":78781,"o":217,"t":"2026-06-16T04:00:00Z","v":3493633,"vw":224.93922},{"c":228.03,"h":234.72,"l":226.45,"n":60134,"o":227.83,"t":"2026-06-17T04:00:00Z","v":2678580,"vw":228.506688},{"c":239.28,"h":242.15,"l":233.23,"n":108225,"o":239.14,"t":"2026-06-18T04:00:00Z","v":7250675,"vw":238.717754},{"c":239.57,"h":251.24,"l":237.2,"n":117826,"o":244.61,"t":"2026-06-22T04:00:00Z","v":4388769,"vw":242.56029},{"c":242.64,"h":247.42,"l":240.1,"n":88191,"o":240.48,"t":"2026-06-23T04:00:00Z","v":3160109,"vw":243.867379},{"c":235.77,"h":249.29,"l":234,"n":120675,"o":247.06,"t":"2026-06-24T04:00:00Z","v":4158412,"vw":238.872914},{"c":238.72,"h":240.835,"l":230.67,"n":93099,"o":237.02,"t":"2026-06-25T04:00:00Z","v":2868487,"vw":236.282435},{"c":238.53,"h":241.1,"l":233.4,"n":93457,"o":240.84,"t":"2026-06-26T04:00:00Z","v":6500756,"vw":238.106312},{"c":247.15,"h":250.47,"l":242.45,"n":99808,"o":243.24,"t":"2026-06-29T04:00:00Z","v":3806750,"vw":246.850007},{"c":249.98,"h":252.95,"l":243.2201,"n":71734,"o":244.5,"t":"2026-06-30T04:00:00Z","v":3124321,"vw":249.969535},{"c":250.32,"h":253.2,"l":248.14,"n":69018,"o":252.53,"t":"2026-07-01T04:00:00Z","v":2312408,"vw":250.779518},{"c":254.99,"h":255.265,"l":249.14,"n":59680,"o":250.32,"t":"2026-07-02T04:00:00Z","v":2042687,"vw":253.496211},{"c":258.41,"h":258.51,"l":252.64,"n":55521,"o":252.99,"t":"2026-07-06T04:00:00Z","v":1908589,"vw":257.364002},{"c":257.79,"h":265.94,"l":256.86,"n":63066,"o":263.08,"t":"2026-07-07T04:00:00Z","v":2065288,"vw":258.900013},{"c":251.38,"h":259.99,"l":250.92,"n":50815,"o":256.94,"t":"2026-07-08T04:00:00Z","v":1549380,"vw":252.527933},{"c":246.1,"h":253.8625,"l":244.295,"n":64542,"o":251.65,"t":"2026-07-09T04:00:00Z","v":2381025,"vw":247.799869},{"c":243.2,"h":249,"l":242.25,"n":49876,"o":247.37,"t":"2026-07-10T04:00:00Z","v":2254363,"vw":243.870211},{"c":244.095,"h":246.6983,"l":242.975,"n":42994,"o":242.975,"t":"2026-07-13T04:00:00Z","v":1258111,"vw":244.602258},{"c":237.04,"h":241.8575,"l":236.24,"n":47759,"o":237.19,"t":"2026-07-14T04:00:00Z","v":1466267,"vw":238.190377},{"c":243.8,"h":246.19,"l":237.25,"n":46093,"o":237.49,"t":"2026-07-15T04:00:00Z","v":1634594,"vw":243.21875},{"c":239.57,"h":243.5,"l":238,"n":45132,"o":243,"t":"2026-07-16T04:00:00Z","v":1562412,"vw":240.639545},{"c":236.68,"h":239.245,"l":232.5,"n":56050,"o":235.64,"t":"2026-07-17T04:00:00Z","v":2365282,"vw":236.560392},{"c":238.98,"h":241.79,"l":236.75,"n":38804,"o":236.8,"t":"2026-07-20T04:00:00Z","v":1356896,"vw":239.373523},{"c":235.93,"h":239.38,"l":235.295,"n":33611,"o":237.83,"t":"2026-07-21T04:00:00Z","v":1199624,"vw":236.333531},{"c":233.58,"h":236.5,"l":232.57,"n":38218,"o":236.24,"t":"2026-07-22T04:00:00Z","v":1277962,"vw":233.628971},{"c":230.25,"h":233.18,"l":228.5,"n":41714,"o":231.87,"t":"2026-07-23T04:00:00Z","v":1490021,"vw":230.434511},{"c":231.65,"h":234.16,"l":229.56,"n":42019,"o":231.69,"t":"2026-07-24T04:00:00Z","v":1346823,"vw":232.14596},{"c":243.95,"h":244.51,"l":235.62,"n":62750,"o":237.93,"t":"2026-07-27T04:00:00Z","v":2033174,"vw":241.163668},{"c":247.62,"h":248.7,"l":241.42,"n":54531,"o":245.22,"t":"2026-07-28T04:00:00Z","v":1946067,"vw":246.704677},{"c":246.43,"h":250.925,"l":246.055,"n":64019,"o":248.17,"t":"2026-07-29T04:00:00Z","v":2483735,"vw":247.727975},{"c":247.43,"h":247.66,"l":242.015,"n":58070,"o":242.015,"t":"2026-07-30T04:00:00Z","v":2313656,"vw":245.550707},{"c":242.92,"h":247.08,"l":237.96,"n":50934,"o":246.37,"t":"2026-07-31T04:00:00Z","v":1928593,"vw":241.955326},{"c":245.15,"h":248.4599,"l":243.76,"n":50624,"o":246.05,"t":"2026-08-03T04:00:00Z","v":1636443,"vw":245.888307},{"c":240.22,"h":246.25,"l":239.51,"n":54777,"o":244.19,"t":"2026-08-04T04:00:00Z","v":2101624,"vw":240.833802},{"c":234.91,"h":243.51,"l":232.335,"n":58086,"o":242.76,"t":"2026-08-05T04:00:00Z","v":2113707,"vw":235.743256},{"c":232.47,"h":242.97,"l":228.2,"n":97229,"o":240.655,"t":"2026-08-06T04:00:00Z","v":3990253,"vw":232.856533},{"c":246.5,"h":247.54,"l":231.068,"n":91346,"o":233.5,"t":"2026-08-07T04:00:00Z","v":3992799,"vw":242.960431},{"c":253.57,"h":256.62,"l":247.34,"n":82267,"o":247.55,"t":"2026-08-10T04:00:00Z","v":3783054,"vw":253.030863},{"c":250.5,"h":254.95,"l":247.83,"n":55815,"o":253.37,"t":"2026-08-11T04:00:00Z","v":2451664,"vw":251.095171},{"c":243,"h":248.9578,"l":242.21,"n":54327,"o":248.38,"t":"2026-08-12T04:00:00Z","v":1846376,"vw":243.678851},{"c":241.91,"h":245.4294,"l":239.52,"n":45821,"o":243.77,"t":"2026-08-13T04:00:00Z","v":1671841,"vw":241.838172},{"c":246.95,"h":248.975,"l":242.34,"n":36186,"o":242.34,"t":"2026-08-14T04:00:00Z","v":1122664,"vw":246.740878},{"c":241.61,"h":247.6275,"l":241.04,"n":41544,"o":245.01,"t":"2026-08-17T04:00:00Z","v":1659935,"vw":243.039336},{"c":242.4,"h":248.39,"l":241.755,"n":48506,"o":243.58,"t":"2026-08-18T04:00:00Z","v":1911575,"vw":244.137175},{"c":237.04,"h":246.5,"l":236.24,"n":61040,"o":242.4,"t":"2026-08-19T04:00:00Z","v":2671131,"vw":239.278173},{"c":240.15,"h":241.23,"l":231.58,"n":57882,"o":236.88,"t":"2026-08-20T04:00:00Z","v":2450429,"vw":238.599677},{"c":239.62,"h":245.68,"l":239.45,"n":47653,"o":242.775,"t":"2026-08-21T04:00:00Z","v":1633012,"vw":241.823309},{"c":233.5,"h":242.3683,"l":232.71,"n":70327,"o":239.79,"t":"2026-08-24T04:00:00Z","v":2721861,"vw":236.311283},{"c":232.93,"h":237.49,"l":232.44,"n":46855,"o":233.5,"t":"2026-08-25T04:00:00Z","v":1597761,"vw":233.870599},{"c":233.45,"h":241.2878,"l":232.48,"n":56426,"o":232.58,"t":"2026-08-26T04:00:00Z","v":2176257,"vw":234.684367},{"c":233,"h":238.25,"l":225.1,"n":109839,"o":234.9,"t":"2026-08-27T04:00:00Z","v":4235115,"vw":231.792174},{"c":235.39,"h":240.54,"l":232.15,"n":85388,"o":239,"t":"2026-08-28T04:00:00Z","v":3714894,"vw":236.096839},{"c":219.7,"h":234.565,"l":216.759,"n":151806,"o":233.56,"t":"2026-08-31T04:00:00Z","v":6867143,"vw":220.097738},{"c":216.68,"h":219.5399,"l":214.14,"n":79053,"o":217.01,"t":"2026-09-01T04:00:00Z","v":2803318,"vw":217.140119},{"c":216.14,"h":220.7099,"l":214.85,"n":65136,"o":216.06,"t":"2026-09-02T04:00:00Z","v":2494556,"vw":217.029206},{"c":214.13,"h":220.583,"l":213.6,"n":63078,"o":216.96,"t":"2026-09-03T04:00:00Z","v":2716732,"vw":216.527082},{"c":214.69,"h":216.99,"l":211.33,"n":62896,"o":211.945,"t":"2026-09-04T04:00:00Z","v":2086899,"vw":214.504355},{"c":213.29,"h":216.255,"l":210.15,"n":71821,"o":213.84,"t":"2026-09-08T04:00:00Z","v":2586654,"vw":213.219118},{"c":211.14,"h":213.1899,"l":208.5183,"n":58512,"o":212.39,"t":"2026-09-09T04:00:00Z","v":2183310,"vw":211.153762},{"c":216.96,"h":219.575,"l":209.245,"n":58999,"o":209.68,"t":"2026-09-10T04:00:00Z","v":2478657,"vw":216.261107},{"c":215.47,"h":219.84,"l":215.27,"n":43194,"o":217.6,"t":"2026-09-11T04:00:00Z","v":1349201,"vw":217.078061},{"c":222.91,"h":224.26,"l":214.54,"n":65137,"o":218.43,"t":"2026-09-14T04:00:00Z","v":2198979,"vw":220.974118},{"c":211.91,"h":220.45,"l":211.535,"n":59330,"o":220.24,"t":"2026-09-15T04:00:00Z","v":2564637,"vw":213.998039},{"c":211.81,"h":215,"l":210.72,"n":46523,"o":211.59,"t":"2026-09-16T04:00:00Z","v":2162557,"vw":212.366771},{"c":210.62,"h":213.46,"l":207.77,"n":59357,"o":212.5,"t":"2026-09-17T04:00:00Z","v":2643505,"vw":210.254287},{"c":205.45,"h":211.7952,"l":205.19,"n":64299,"o":210.8,"t":"2026-09-18T04:00:00Z","v":5724701,"vw":206.876126},{"c":209.92,"h":210.5,"l":204,"n":65307,"o":206.2,"t":"2026-09-21T04:00:00Z","v":2638347,"vw":209.018679},{"c":205.53,"h":211.795,"l":204.25,"n":65830,"o":211.71,"t":"2026-09-22T04:00:00Z","v":3036504,"vw":205.986933},{"c":206.32,"h":208.7799,"l":203.185,"n":57171,"o":206.26,"t":"2026-09-23T04:00:00Z","v":2426511,"vw":206.801713},{"c":202.98,"h":209.4,"l":202.37,"n":59594,"o":207.2,"t":"2026-09-24T04:00:00Z","v":2338265,"vw":204.386847},{"c":201.44,"h":203.99,"l":200.55,"n":52797,"o":203.48,"t":"2026-09-25T04:00:00Z","v":2082597,"vw":201.881907},{"c":202.35,"h":203.545,"l":199.46,"n":57587,"o":200.72,"t":"2026-09-28T04:00:00Z","v":2079561,"vw":201.98889},{"c":202.78,"h":203.08,"l":200,"n":52279,"o":202.35,"t":"2026-09-29T04:00:00Z","v":1960823,"vw":202.43695},{"c":207.5,"h":210.15,"l":203,"n":59503,"o":203.69,"t":"2026-09-30T04:00:00Z","v":2453130,"vw":207.689216},{"c":203.62,"h":207.88,"l":200.44,"n":61879,"o":207.5,"t":"2026-10-01T04:00:00Z","v":2667323,"vw":203.303095},{"c":202.73,"h":204.68,"l":201.2,"n":46666,"o":203.69,"t":"2026-10-02T04:00:00Z","v":1602065,"vw":202.773145},{"c":203.46,"h":204.59,"l":201.58,"n":50338,"o":202.73,"t":"2026-10-05T04:00:00Z","v":2236640,"vw":203.003038},{"c":202.53,"h":205.01,"l":201.7,"n":52248,"o":203.31,"t":"2026-10-06T04:00:00Z","v":2061953,"vw":202.857703},{"c":204.01,"h":205.89,"l":201.32,"n":47866,"o":201.53,"t":"2026-10-07T04:00:00Z","v":2212703,"vw":203.73822},{"c":209.37,"h":212.33,"l":203.72,"n":69815,"o":204.75,"t":"2026-10-08T04:00:00Z","v":2715545,"vw":209.413203},{"c":213.44,"h":215.6575,"l":210,"n":51432,"o":211.95,"t":"2026-10-09T04:00:00Z","v":1939469,"vw":213.822569},{"c":208.82,"h":214.68,"l":206.56,"n":56629,"o":213.51,"t":"2026-10-12T04:00:00Z","v":1897300,"vw":209.469459},{"c":200.32,"h":209.55,"l":196.3,"n":108438,"o":209.085,"t":"2026-10-13T04:00:00Z","v":5219766,"vw":201.043483},{"c":201.23,"h":206.71,"l":200.93,"n":67207,"o":203.12,"t":"2026-10-14T04:00:00Z","v":2617206,"vw":202.545969},{"c":209.38,"h":210.81,"l":202.49,"n":67678,"o":202.92,"t":"2026-10-15T04:00:00Z","v":3161490,"vw":208.507353},{"c":205.28,"h":212.16,"l":203.71,"n":52082,"o":210.54,"t":"2026-10-16T04:00:00Z","v":2598916,"vw":205.947161}],"volatilityBars":[{"c":203.72,"h":204.0278,"l":203.63,"n":405,"o":204.0144,"t":"2026-10-06T08:00:00Z","v":5768,"vw":203.869442},{"c":203.5,"h":203.5,"l":203.5,"n":1,"o":203.5,"t":"2026-10-06T08:30:00Z","v":100,"vw":203.5},{"c":204,"h":204.15,"l":204,"n":4,"o":204.15,"t":"2026-10-06T09:15:00Z","v":354,"vw":204.064286},{"c":204,"h":204.271,"l":204,"n":2,"o":204.271,"t":"2026-10-06T10:30:00Z","v":200,"vw":204.1355},{"c":204,"h":204,"l":204,"n":20,"o":204,"t":"2026-10-06T10:45:00Z","v":403,"vw":204},{"c":204.37,"h":204.37,"l":204.37,"n":5,"o":204.37,"t":"2026-10-06T11:00:00Z","v":131,"vw":204.37},{"c":203.8,"h":203.94,"l":203.8,"n":79,"o":203.94,"t":"2026-10-06T11:15:00Z","v":1646,"vw":203.914058},{"c":203.5,"h":204.2,"l":203.5,"n":37,"o":203.97,"t":"2026-10-06T11:30:00Z","v":2581,"vw":204.110083},{"c":203.5,"h":203.5,"l":203.5,"n":3,"o":203.5,"t":"2026-10-06T11:45:00Z","v":509,"vw":203.5},{"c":204.25,"h":204.25,"l":204.25,"n":2,"o":204.25,"t":"2026-10-06T12:00:00Z","v":101,"vw":204.25},{"c":204,"h":204.0637,"l":204,"n":3,"o":204.0637,"t":"2026-10-06T12:15:00Z","v":201,"vw":204.03185},{"c":203.39,"h":203.39,"l":203.39,"n":1,"o":203.39,"t":"2026-10-06T12:30:00Z","v":100,"vw":203.39},{"c":204,"h":204.04,"l":204,"n":63,"o":204,"t":"2026-10-06T13:00:00Z","v":2495,"vw":204.007968},{"c":203.5,"h":204.08,"l":203.5,"n":162,"o":204,"t":"2026-10-06T13:15:00Z","v":8140,"vw":203.921814},{"c":203.0916,"h":203.84,"l":201.885,"n":4086,"o":203.41,"t":"2026-10-06T13:30:00Z","v":118907,"vw":202.718807},{"c":203.2,"h":203.45,"l":202.5,"n":1855,"o":203.285,"t":"2026-10-06T13:45:00Z","v":57407,"vw":203.075734},{"c":204.02,"h":204.72,"l":203.165,"n":2317,"o":203.21,"t":"2026-10-06T14:00:00Z","v":73615,"vw":204.184218},{"c":203.35,"h":204.195,"l":203.19,"n":1778,"o":204.05,"t":"2026-10-06T14:15:00Z","v":75102,"vw":203.644623},{"c":203.66,"h":203.66,"l":202.83,"n":1592,"o":203.44,"t":"2026-10-06T14:30:00Z","v":38964,"vw":203.206612},{"c":203.31,"h":203.8496,"l":203,"n":1618,"o":203.61,"t":"2026-10-06T14:45:00Z","v":35654,"vw":203.36928},{"c":202.74,"h":203.505,"l":202.36,"n":2256,"o":203.32,"t":"2026-10-06T15:00:00Z","v":88722,"vw":202.947431},{"c":203.55,"h":203.67,"l":202.67,"n":1907,"o":202.78,"t":"2026-10-06T15:15:00Z","v":55533,"vw":203.099493},{"c":203.35,"h":203.55,"l":203.045,"n":1374,"o":203.46,"t":"2026-10-06T15:30:00Z","v":34682,"vw":203.206286},{"c":203.9,"h":204.12,"l":203,"n":1595,"o":203.1933,"t":"2026-10-06T15:45:00Z","v":48614,"vw":203.421721},{"c":204.7353,"h":205.01,"l":203.885,"n":1843,"o":203.885,"t":"2026-10-06T16:00:00Z","v":68689,"vw":204.498763},{"c":203.4818,"h":204.88,"l":203.4818,"n":1467,"o":204.73,"t":"2026-10-06T16:15:00Z","v":41388,"vw":204.052131},{"c":203.83,"h":203.92,"l":203.405,"n":1271,"o":203.45,"t":"2026-10-06T16:30:00Z","v":37601,"vw":203.596245},{"c":203.7,"h":203.9,"l":203.05,"n":1162,"o":203.75,"t":"2026-10-06T16:45:00Z","v":32253,"vw":203.521573},{"c":202.955,"h":203.7915,"l":202.93,"n":1196,"o":203.695,"t":"2026-10-06T17:00:00Z","v":36692,"vw":203.347511},{"c":203.1,"h":203.5348,"l":203.04,"n":1019,"o":203.15,"t":"2026-10-06T17:15:00Z","v":23469,"vw":203.235573},{"c":203,"h":203.41,"l":202.7908,"n":1361,"o":203.03,"t":"2026-10-06T17:30:00Z","v":45098,"vw":203.085865},{"c":202.55,"h":202.995,"l":202.5,"n":1138,"o":202.92,"t":"2026-10-06T17:45:00Z","v":29422,"vw":202.681406},{"c":202.84,"h":203.085,"l":202.34,"n":1760,"o":202.5,"t":"2026-10-06T18:00:00Z","v":72576,"vw":202.695073},{"c":202.375,"h":202.85,"l":202.34,"n":1042,"o":202.55,"t":"2026-10-06T18:15:00Z","v":26480,"vw":202.622993},{"c":202.6983,"h":202.98,"l":202.37,"n":1404,"o":202.45,"t":"2026-10-06T18:30:00Z","v":48996,"vw":202.632007},{"c":202.86,"h":203.32,"l":202.515,"n":1400,"o":202.6,"t":"2026-10-06T18:45:00Z","v":43962,"vw":202.788882},{"c":202.725,"h":203.2,"l":202.6,"n":1370,"o":202.86,"t":"2026-10-06T19:00:00Z","v":43094,"vw":202.856538},{"c":202.375,"h":202.78,"l":201.84,"n":2242,"o":202.72,"t":"2026-10-06T19:15:00Z","v":69910,"vw":202.154389},{"c":202.02,"h":202.6,"l":202.02,"n":2013,"o":202.41,"t":"2026-10-06T19:30:00Z","v":59406,"vw":202.387307},{"c":202.56,"h":202.62,"l":201.7,"n":7814,"o":202.085,"t":"2026-10-06T19:45:00Z","v":310614,"vw":202.146471},{"c":202.71,"h":202.71,"l":202.53,"n":132,"o":202.53,"t":"2026-10-06T20:00:00Z","v":403775,"vw":202.530283},{"c":202.1838,"h":202.98,"l":202.1838,"n":4,"o":202.98,"t":"2026-10-06T20:45:00Z","v":214,"vw":202.5819},{"c":202.75,"h":202.85,"l":202.72,"n":10,"o":202.72,"t":"2026-10-06T21:00:00Z","v":2611,"vw":202.7968},{"c":202.8,"h":202.85,"l":202.8,"n":6,"o":202.85,"t":"2026-10-06T21:30:00Z","v":516,"vw":202.814},{"c":202.98,"h":202.98,"l":202.98,"n":1,"o":202.98,"t":"2026-10-06T22:15:00Z","v":1000,"vw":202.98},{"c":202.9,"h":202.9,"l":202.9,"n":3,"o":202.9,"t":"2026-10-06T22:45:00Z","v":103,"vw":202.9},{"c":202.9673,"h":202.9673,"l":202.58,"n":11,"o":202.61,"t":"2026-10-06T23:30:00Z","v":2103,"vw":202.6186},{"c":202.97,"h":202.97,"l":202.97,"n":85,"o":202.97,"t":"2026-10-07T08:00:00Z","v":517,"vw":202.97},{"c":203,"h":203,"l":203,"n":4,"o":203,"t":"2026-10-07T08:15:00Z","v":206,"vw":203},{"c":202.5,"h":202.5,"l":202.5,"n":2,"o":202.5,"t":"2026-10-07T10:45:00Z","v":251,"vw":202.5},{"c":203,"h":203.2274,"l":202.74,"n":33,"o":203.2274,"t":"2026-10-07T11:15:00Z","v":2012,"vw":202.868514},{"c":202.66,"h":202.66,"l":202.66,"n":13,"o":202.66,"t":"2026-10-07T11:30:00Z","v":711,"vw":202.66},{"c":202.49,"h":202.6,"l":202.49,"n":20,"o":202.5102,"t":"2026-10-07T11:45:00Z","v":1306,"vw":202.557141},{"c":201.5,"h":202.31,"l":200.4,"n":320,"o":202.31,"t":"2026-10-07T12:00:00Z","v":5064,"vw":201.253316},{"c":201.83,"h":202.0515,"l":201.65,"n":28,"o":201.7,"t":"2026-10-07T12:15:00Z","v":2749,"vw":201.841144},{"c":201.6,"h":201.83,"l":201.6,"n":30,"o":201.83,"t":"2026-10-07T12:30:00Z","v":1719,"vw":201.678706},{"c":201.98,"h":201.99,"l":201.02,"n":86,"o":201.09,"t":"2026-10-07T12:45:00Z","v":1643,"vw":201.600952},{"c":202,"h":202.3794,"l":201.99,"n":15,"o":202.3794,"t":"2026-10-07T13:15:00Z","v":578,"vw":202.118778},{"c":202.52,"h":203.71,"l":201.32,"n":3120,"o":201.6,"t":"2026-10-07T13:30:00Z","v":125473,"vw":202.400799},{"c":202.45,"h":203.099,"l":202.19,"n":1674,"o":202.675,"t":"2026-10-07T13:45:00Z","v":49209,"vw":202.54627},{"c":202.07,"h":202.76,"l":201.51,"n":1857,"o":202.56,"t":"2026-10-07T14:00:00Z","v":76487,"vw":202.102544},{"c":203.4,"h":203.4049,"l":202.005,"n":1571,"o":202.005,"t":"2026-10-07T14:15:00Z","v":49752,"vw":202.828021},{"c":203.06,"h":203.855,"l":203,"n":1535,"o":203.5,"t":"2026-10-07T14:30:00Z","v":43558,"vw":203.453492},{"c":202.91,"h":203.38,"l":202.34,"n":1264,"o":203.14,"t":"2026-10-07T14:45:00Z","v":26803,"vw":202.91841},{"c":202.78,"h":203.04,"l":202.35,"n":1160,"o":203.01,"t":"2026-10-07T15:00:00Z","v":25861,"vw":202.691112},{"c":202.48,"h":202.795,"l":202.26,"n":1088,"o":202.795,"t":"2026-10-07T15:15:00Z","v":21946,"vw":202.511717},{"c":203.12,"h":203.2525,"l":202.535,"n":1407,"o":202.55,"t":"2026-10-07T15:30:00Z","v":31933,"vw":202.912336},{"c":203.265,"h":203.5,"l":203.06,"n":1153,"o":203.14,"t":"2026-10-07T15:45:00Z","v":22705,"vw":203.251941},{"c":203.275,"h":203.275,"l":202.83,"n":920,"o":203.05,"t":"2026-10-07T16:00:00Z","v":13745,"vw":203.006176},{"c":202.68,"h":203.3,"l":202.635,"n":975,"o":203.275,"t":"2026-10-07T16:15:00Z","v":20070,"vw":203.108634},{"c":203.12,"h":203.39,"l":202.66,"n":1043,"o":202.67,"t":"2026-10-07T16:30:00Z","v":27198,"vw":203.047726},{"c":202.915,"h":203.26,"l":202.82,"n":825,"o":203.2,"t":"2026-10-07T16:45:00Z","v":13913,"vw":203.025275},{"c":203.39,"h":203.58,"l":203,"n":1007,"o":203,"t":"2026-10-07T17:00:00Z","v":21838,"vw":203.235399},{"c":203.23,"h":203.64,"l":203.165,"n":1326,"o":203.33,"t":"2026-10-07T17:15:00Z","v":38503,"vw":203.33966},{"c":203.655,"h":203.85,"l":203.3625,"n":1364,"o":203.385,"t":"2026-10-07T17:30:00Z","v":50396,"vw":203.607362},{"c":203.67,"h":203.87,"l":203.62,"n":1190,"o":203.66,"t":"2026-10-07T17:45:00Z","v":43068,"vw":203.744828},{"c":203.94,"h":204.31,"l":203.565,"n":1712,"o":203.74,"t":"2026-10-07T18:00:00Z","v":69651,"vw":203.908175},{"c":204.4225,"h":204.655,"l":203.875,"n":1591,"o":203.95,"t":"2026-10-07T18:15:00Z","v":46147,"vw":204.270638},{"c":204.39,"h":204.79,"l":203.965,"n":1511,"o":204.44,"t":"2026-10-07T18:30:00Z","v":52850,"vw":204.35677},{"c":204.945,"h":205.02,"l":204.37,"n":1521,"o":204.42,"t":"2026-10-07T18:45:00Z","v":46394,"vw":204.760928},{"c":205.18,"h":205.89,"l":204.92,"n":2148,"o":204.92,"t":"2026-10-07T19:00:00Z","v":71551,"vw":205.31437},{"c":204.695,"h":205.15,"l":204.5712,"n":2158,"o":205.15,"t":"2026-10-07T19:15:00Z","v":71951,"vw":204.956636},{"c":204.45,"h":204.695,"l":204.29,"n":2354,"o":204.69,"t":"2026-10-07T19:30:00Z","v":96982,"vw":204.461135},{"c":204,"h":204.48,"l":203.64,"n":8065,"o":204.43,"t":"2026-10-07T19:45:00Z","v":369186,"vw":203.98411},{"c":204.01,"h":204.01,"l":204.01,"n":90,"o":204.01,"t":"2026-10-07T20:00:00Z","v":579792,"vw":204.01},{"c":204.75,"h":204.75,"l":204.01,"n":10,"o":204.11,"t":"2026-10-07T20:15:00Z","v":1930,"vw":204.070299},{"c":204.3,"h":204.4836,"l":204.29,"n":23,"o":204.4836,"t":"2026-10-07T20:45:00Z","v":712,"vw":204.3434},{"c":204.1,"h":204.1,"l":204.1,"n":3,"o":204.1,"t":"2026-10-07T21:00:00Z","v":202,"vw":204.1},{"c":205,"h":205,"l":205,"n":1,"o":205,"t":"2026-10-07T22:45:00Z","v":233,"vw":205},{"c":204.4,"h":204.4,"l":204.4,"n":6,"o":204.4,"t":"2026-10-07T23:00:00Z","v":251,"vw":204.4},{"c":204.04,"h":204.25,"l":203.75,"n":58,"o":204.25,"t":"2026-10-08T08:00:00Z","v":1700,"vw":204.006232},{"c":204.08,"h":204.08,"l":204.08,"n":5,"o":204.08,"t":"2026-10-08T09:45:00Z","v":349,"vw":204.08},{"c":204.56,"h":204.56,"l":204.56,"n":8,"o":204.56,"t":"2026-10-08T10:15:00Z","v":429,"vw":204.56},{"c":204.02,"h":204.02,"l":204.02,"n":13,"o":204.02,"t":"2026-10-08T10:30:00Z","v":393,"vw":204.02},{"c":204.06,"h":204.06,"l":204.06,"n":12,"o":204.06,"t":"2026-10-08T11:00:00Z","v":203,"vw":204.06},{"c":204.5,"h":204.5,"l":203.9703,"n":30,"o":204.02,"t":"2026-10-08T11:15:00Z","v":698,"vw":204.203029},{"c":203.5,"h":204.49,"l":203.5,"n":17,"o":204.49,"t":"2026-10-08T11:30:00Z","v":386,"vw":203.782857},{"c":204.4425,"h":204.4425,"l":204.4425,"n":7,"o":204.4425,"t":"2026-10-08T11:45:00Z","v":114,"vw":204.4425},{"c":204.25,"h":204.5,"l":203.74,"n":25,"o":204.5,"t":"2026-10-08T12:00:00Z","v":948,"vw":204.159156},{"c":204.15,"h":204.15,"l":203.8003,"n":37,"o":203.8003,"t":"2026-10-08T12:15:00Z","v":690,"vw":204.061018},{"c":204.63,"h":204.63,"l":203.5,"n":38,"o":203.5,"t":"2026-10-08T13:15:00Z","v":994,"vw":203.876667},{"c":205.49,"h":205.49,"l":203.72,"n":2977,"o":204.75,"t":"2026-10-08T13:30:00Z","v":70681,"vw":204.805393},{"c":207.2799,"h":207.57,"l":205.42,"n":2713,"o":205.49,"t":"2026-10-08T13:45:00Z","v":103134,"vw":206.553464},{"c":207.36,"h":207.57,"l":206.16,"n":2886,"o":207.14,"t":"2026-10-08T14:00:00Z","v":156109,"vw":206.735753},{"c":207.445,"h":208.1435,"l":207.05,"n":2168,"o":207.4458,"t":"2026-10-08T14:15:00Z","v":60163,"vw":207.530236},{"c":208.455,"h":208.575,"l":207.48,"n":2241,"o":207.535,"t":"2026-10-08T14:30:00Z","v":69082,"vw":207.98674},{"c":208.72,"h":209,"l":208.1501,"n":2263,"o":208.495,"t":"2026-10-08T14:45:00Z","v":74754,"vw":208.590942},{"c":210.1,"h":210.67,"l":208.45,"n":3419,"o":208.575,"t":"2026-10-08T15:00:00Z","v":140250,"vw":209.881207},{"c":209.35,"h":210.25,"l":209.29,"n":2667,"o":209.88,"t":"2026-10-08T15:15:00Z","v":83857,"vw":209.838226},{"c":209.73,"h":209.815,"l":209.1401,"n":1905,"o":209.345,"t":"2026-10-08T15:30:00Z","v":56762,"vw":209.51181},{"c":210.27,"h":211.2267,"l":209.69,"n":2924,"o":209.77,"t":"2026-10-08T15:45:00Z","v":108169,"vw":210.525977},{"c":210.33,"h":210.53,"l":209.9,"n":2278,"o":210.3,"t":"2026-10-08T16:00:00Z","v":76830,"vw":210.300122},{"c":210.2,"h":211.27,"l":209.99,"n":2047,"o":210.295,"t":"2026-10-08T16:15:00Z","v":58210,"vw":210.574912},{"c":210.1863,"h":210.465,"l":209.85,"n":1549,"o":210.155,"t":"2026-10-08T16:30:00Z","v":38971,"vw":210.104476},{"c":211.49,"h":211.51,"l":210.05,"n":2452,"o":210.2,"t":"2026-10-08T16:45:00Z","v":79627,"vw":210.929564},{"c":211.83,"h":211.94,"l":210.98,"n":3296,"o":211.4,"t":"2026-10-08T17:00:00Z","v":119835,"vw":211.591014},{"c":211.9,"h":212.33,"l":211.42,"n":2799,"o":211.8,"t":"2026-10-08T17:15:00Z","v":98501,"vw":211.865642},{"c":211.7,"h":212.01,"l":211.395,"n":2488,"o":211.9,"t":"2026-10-08T17:30:00Z","v":79005,"vw":211.752151},{"c":211.32,"h":211.87,"l":211,"n":3510,"o":211.69,"t":"2026-10-08T17:45:00Z","v":86837,"vw":211.414093},{"c":209.75,"h":211.415,"l":209.5561,"n":2007,"o":211.415,"t":"2026-10-08T18:00:00Z","v":84155,"vw":210.35303},{"c":209.36,"h":209.89,"l":208.765,"n":1620,"o":209.7,"t":"2026-10-08T18:15:00Z","v":55819,"vw":209.270741},{"c":209.375,"h":209.73,"l":209.2269,"n":1587,"o":209.4413,"t":"2026-10-08T18:30:00Z","v":47500,"vw":209.470399},{"c":209.61,"h":209.82,"l":209.2,"n":1876,"o":209.5,"t":"2026-10-08T18:45:00Z","v":71768,"vw":209.539513},{"c":209.64,"h":209.99,"l":209.54,"n":2112,"o":209.615,"t":"2026-10-08T19:00:00Z","v":40010,"vw":209.744115},{"c":209.505,"h":209.97,"l":209.4,"n":2067,"o":209.58,"t":"2026-10-08T19:15:00Z","v":61785,"vw":209.723306},{"c":209.59,"h":210.01,"l":209.29,"n":3007,"o":209.63,"t":"2026-10-08T19:30:00Z","v":102335,"vw":209.683039},{"c":209.38,"h":209.89,"l":208.56,"n":7122,"o":209.58,"t":"2026-10-08T19:45:00Z","v":266955,"vw":209.359565},{"c":209.37,"h":209.37,"l":209.37,"n":86,"o":209.37,"t":"2026-10-08T20:00:00Z","v":396739,"vw":209.37},{"c":209.5,"h":209.5,"l":209.5,"n":7,"o":209.5,"t":"2026-10-08T20:15:00Z","v":150,"vw":209.5},{"c":209.15,"h":209.15,"l":208.9798,"n":42,"o":208.9798,"t":"2026-10-08T20:30:00Z","v":1280,"vw":209.123502},{"c":209,"h":209.56,"l":209,"n":31,"o":209.56,"t":"2026-10-08T21:00:00Z","v":1065,"vw":209.171329},{"c":209.97,"h":209.97,"l":209.97,"n":3,"o":209.97,"t":"2026-10-08T22:15:00Z","v":103,"vw":209.97},{"c":209.44,"h":210.7,"l":209.44,"n":266,"o":210.7,"t":"2026-10-09T08:00:00Z","v":3520,"vw":209.87737},{"c":210,"h":210,"l":209.82,"n":21,"o":209.82,"t":"2026-10-09T08:15:00Z","v":1222,"vw":209.903131},{"c":210.06,"h":210.06,"l":210.05,"n":17,"o":210.05,"t":"2026-10-09T08:30:00Z","v":361,"vw":210.055238},{"c":211.26,"h":211.26,"l":211.26,"n":9,"o":211.26,"t":"2026-10-09T09:45:00Z","v":358,"vw":211.26},{"c":212.32,"h":212.32,"l":212.32,"n":18,"o":212.32,"t":"2026-10-09T10:15:00Z","v":401,"vw":212.32},{"c":212.15,"h":212.15,"l":212.15,"n":25,"o":212.15,"t":"2026-10-09T10:30:00Z","v":2936,"vw":212.15},{"c":211.82,"h":211.82,"l":211.82,"n":7,"o":211.82,"t":"2026-10-09T10:45:00Z","v":427,"vw":211.82},{"c":212.45,"h":212.56,"l":211.88,"n":72,"o":211.88,"t":"2026-10-09T11:00:00Z","v":1565,"vw":212.398481},{"c":212.45,"h":212.45,"l":212.45,"n":4,"o":212.45,"t":"2026-10-09T11:15:00Z","v":190,"vw":212.45},{"c":212.22,"h":212.8647,"l":212.22,"n":13,"o":212.8647,"t":"2026-10-09T11:30:00Z","v":1323,"vw":212.729769},{"c":212.5,"h":212.5,"l":212.5,"n":3,"o":212.5,"t":"2026-10-09T11:45:00Z","v":112,"vw":212.5},{"c":212.65,"h":212.7,"l":212.46,"n":64,"o":212.59,"t":"2026-10-09T12:00:00Z","v":2582,"vw":212.606797},{"c":212.62,"h":212.62,"l":212.52,"n":17,"o":212.52,"t":"2026-10-09T12:15:00Z","v":1417,"vw":212.593637},{"c":212.51,"h":212.51,"l":212.51,"n":10,"o":212.51,"t":"2026-10-09T12:30:00Z","v":404,"vw":212.51},{"c":212.71,"h":212.91,"l":212.62,"n":112,"o":212.62,"t":"2026-10-09T12:45:00Z","v":4297,"vw":212.761587},{"c":212.35,"h":212.88,"l":212.35,"n":58,"o":212.8582,"t":"2026-10-09T13:00:00Z","v":1326,"vw":212.739},{"c":212.88,"h":212.88,"l":211.61,"n":140,"o":211.61,"t":"2026-10-09T13:15:00Z","v":3033,"vw":212.522547},{"c":213.44,"h":214.02,"l":210,"n":4391,"o":212.6,"t":"2026-10-09T13:30:00Z","v":164076,"vw":212.227985},{"c":214.33,"h":215.4,"l":213.5,"n":4502,"o":213.5,"t":"2026-10-09T13:45:00Z","v":188676,"vw":214.464999},{"c":213.52,"h":214.67,"l":212.852,"n":2747,"o":213.98,"t":"2026-10-09T14:00:00Z","v":105351,"vw":213.475428},{"c":215.6575,"h":215.6575,"l":213.5601,"n":2189,"o":213.65,"t":"2026-10-09T14:15:00Z","v":66741,"vw":214.588743},{"c":214.67,"h":215.53,"l":214.51,"n":2233,"o":215.525,"t":"2026-10-09T14:30:00Z","v":86971,"vw":214.865832},{"c":214.285,"h":214.97,"l":214.15,"n":1426,"o":214.675,"t":"2026-10-09T14:45:00Z","v":32156,"vw":214.618718},{"c":214.07,"h":214.3417,"l":213.31,"n":1795,"o":214.27,"t":"2026-10-09T15:00:00Z","v":53281,"vw":213.886675},{"c":214.7,"h":214.85,"l":214.19,"n":1461,"o":214.19,"t":"2026-10-09T15:15:00Z","v":34389,"vw":214.560248},{"c":214.64,"h":215.11,"l":214.56,"n":1565,"o":214.695,"t":"2026-10-09T15:30:00Z","v":46238,"vw":214.792176},{"c":214.8,"h":215.175,"l":214.44,"n":1449,"o":214.59,"t":"2026-10-09T15:45:00Z","v":32368,"vw":214.861135},{"c":214.355,"h":214.8451,"l":214.2901,"n":1206,"o":214.795,"t":"2026-10-09T16:00:00Z","v":35202,"vw":214.568119},{"c":213.69,"h":214.49,"l":213.69,"n":1214,"o":214.42,"t":"2026-10-09T16:15:00Z","v":31576,"vw":214.006475},{"c":213.565,"h":214.06,"l":213.41,"n":1213,"o":213.775,"t":"2026-10-09T16:30:00Z","v":32652,"vw":213.681516},{"c":213.62,"h":213.9381,"l":213.41,"n":1168,"o":213.6683,"t":"2026-10-09T16:45:00Z","v":26478,"vw":213.65878},{"c":213.13,"h":213.56,"l":213.05,"n":988,"o":213.51,"t":"2026-10-09T17:00:00Z","v":21114,"vw":213.292613},{"c":213.445,"h":213.525,"l":213.14,"n":1040,"o":213.185,"t":"2026-10-09T17:15:00Z","v":25796,"vw":213.28129},{"c":213.79,"h":213.85,"l":213.42,"n":1072,"o":213.42,"t":"2026-10-09T17:30:00Z","v":29121,"vw":213.663828},{"c":214.55,"h":214.73,"l":213.85,"n":1496,"o":213.85,"t":"2026-10-09T17:45:00Z","v":47573,"vw":214.422994},{"c":214.36,"h":214.805,"l":214.19,"n":1345,"o":214.57,"t":"2026-10-09T18:00:00Z","v":48238,"vw":214.560689},{"c":213.95,"h":214.38,"l":213.86,"n":1137,"o":214.265,"t":"2026-10-09T18:15:00Z","v":28103,"vw":214.136975},{"c":214.145,"h":214.145,"l":213.66,"n":1272,"o":213.9,"t":"2026-10-09T18:30:00Z","v":37104,"vw":213.948649},{"c":214.21,"h":214.252,"l":213.94,"n":1110,"o":214.145,"t":"2026-10-09T18:45:00Z","v":25845,"vw":214.11069},{"c":213.61,"h":214.22,"l":213.22,"n":1408,"o":214.15,"t":"2026-10-09T19:00:00Z","v":38355,"vw":213.732799},{"c":213.44,"h":213.9657,"l":213.36,"n":1599,"o":213.515,"t":"2026-10-09T19:15:00Z","v":58128,"vw":213.549798},{"c":214.46,"h":214.583,"l":213.45,"n":2148,"o":213.54,"t":"2026-10-09T19:30:00Z","v":74495,"vw":214.028219},{"c":213.54,"h":214.69,"l":213.43,"n":5442,"o":214.505,"t":"2026-10-09T19:45:00Z","v":208025,"vw":213.836901},{"c":212.86,"h":213.44,"l":212.86,"n":150,"o":213.44,"t":"2026-10-09T20:00:00Z","v":310618,"vw":213.439548},{"c":214.4192,"h":214.4192,"l":213.5519,"n":4,"o":214.38,"t":"2026-10-09T20:45:00Z","v":7655,"vw":214.369688},{"c":213.67,"h":213.67,"l":213.67,"n":3,"o":213.67,"t":"2026-10-09T21:15:00Z","v":369,"vw":213.67},{"c":213.74,"h":213.77,"l":213.74,"n":5,"o":213.77,"t":"2026-10-09T21:45:00Z","v":300,"vw":213.755},{"c":213.47,"h":213.5033,"l":213.47,"n":12,"o":213.5033,"t":"2026-10-09T22:30:00Z","v":480,"vw":213.49415},{"c":213.7747,"h":213.7747,"l":213.7747,"n":1,"o":213.7747,"t":"2026-10-09T22:45:00Z","v":100,"vw":213.7747},{"c":213.64,"h":213.88,"l":213.3629,"n":357,"o":213.73,"t":"2026-10-12T08:00:00Z","v":4828,"vw":213.749817},{"c":214.01,"h":214.01,"l":214.01,"n":12,"o":214.01,"t":"2026-10-12T08:45:00Z","v":220,"vw":214.01},{"c":213.8,"h":213.8,"l":213.8,"n":11,"o":213.8,"t":"2026-10-12T09:00:00Z","v":333,"vw":213.8},{"c":213.59,"h":213.59,"l":213.59,"n":1,"o":213.59,"t":"2026-10-12T09:15:00Z","v":100,"vw":213.59},{"c":213.59,"h":213.59,"l":213.59,"n":10,"o":213.59,"t":"2026-10-12T09:45:00Z","v":229,"vw":213.59},{"c":213.96,"h":213.96,"l":213.9,"n":15,"o":213.9,"t":"2026-10-12T10:00:00Z","v":504,"vw":213.942955},{"c":213.8805,"h":213.8805,"l":213.8805,"n":26,"o":213.8805,"t":"2026-10-12T11:00:00Z","v":251,"vw":213.8805},{"c":213.2832,"h":213.2832,"l":213.2832,"n":1,"o":213.2832,"t":"2026-10-12T11:30:00Z","v":100,"vw":213.2832},{"c":214.22,"h":214.22,"l":213.9,"n":35,"o":213.9,"t":"2026-10-12T11:45:00Z","v":1430,"vw":214.064702},{"c":213.79,"h":213.79,"l":213.79,"n":2,"o":213.79,"t":"2026-10-12T12:00:00Z","v":230,"vw":213.79},{"c":213.7119,"h":213.7119,"l":213.7119,"n":1,"o":213.7119,"t":"2026-10-12T12:45:00Z","v":160,"vw":213.7119},{"c":213.15,"h":213.3,"l":213.15,"n":7,"o":213.3,"t":"2026-10-12T13:15:00Z","v":428,"vw":213.210284},{"c":210.99,"h":214.68,"l":210.25,"n":6171,"o":213.74,"t":"2026-10-12T13:30:00Z","v":150895,"vw":212.575523},{"c":208.08,"h":211.04,"l":208.08,"n":3759,"o":210.7,"t":"2026-10-12T13:45:00Z","v":104921,"vw":209.518529},{"c":207.76,"h":208.5,"l":206.56,"n":3904,"o":208,"t":"2026-10-12T14:00:00Z","v":134355,"vw":207.671374},{"c":209,"h":209.21,"l":207.75,"n":2380,"o":207.99,"t":"2026-10-12T14:15:00Z","v":81809,"vw":208.606631},{"c":207.81,"h":209.24,"l":207.76,"n":1907,"o":209.07,"t":"2026-10-12T14:30:00Z","v":39749,"vw":208.498424},{"c":209.06,"h":209.34,"l":207.82,"n":1916,"o":207.8773,"t":"2026-10-12T14:45:00Z","v":56629,"vw":208.771255},{"c":210.18,"h":210.18,"l":208.845,"n":2154,"o":209.06,"t":"2026-10-12T15:00:00Z","v":51920,"vw":209.70512},{"c":211.32,"h":211.51,"l":210.15,"n":1914,"o":210.15,"t":"2026-10-12T15:15:00Z","v":51731,"vw":210.805893},{"c":211.14,"h":211.45,"l":211.0394,"n":1757,"o":211.32,"t":"2026-10-12T15:30:00Z","v":53294,"vw":211.200849},{"c":210.45,"h":211.38,"l":210.41,"n":1438,"o":211.14,"t":"2026-10-12T15:45:00Z","v":39083,"vw":210.886277},{"c":209.61,"h":210.43,"l":209.61,"n":1424,"o":210.28,"t":"2026-10-12T16:00:00Z","v":34339,"vw":210.029667},{"c":208.815,"h":209.845,"l":208.7,"n":1634,"o":209.665,"t":"2026-10-12T16:15:00Z","v":37391,"vw":209.355848},{"c":208.89,"h":209.49,"l":208.85,"n":1158,"o":208.85,"t":"2026-10-12T16:30:00Z","v":30130,"vw":209.059689},{"c":209.415,"h":209.82,"l":208.89,"n":1520,"o":208.89,"t":"2026-10-12T16:45:00Z","v":56116,"vw":209.258672},{"c":209.26,"h":209.49,"l":209.06,"n":908,"o":209.435,"t":"2026-10-12T17:00:00Z","v":20709,"vw":209.267313},{"c":209.395,"h":209.42,"l":209.16,"n":1148,"o":209.18,"t":"2026-10-12T17:15:00Z","v":24763,"vw":209.311708},{"c":209.55,"h":210,"l":209.29,"n":1284,"o":209.3,"t":"2026-10-12T17:30:00Z","v":28991,"vw":209.656676},{"c":209.52,"h":209.97,"l":209.47,"n":1156,"o":209.645,"t":"2026-10-12T17:45:00Z","v":24554,"vw":209.801583},{"c":209.62,"h":210.0966,"l":209.45,"n":1203,"o":209.45,"t":"2026-10-12T18:00:00Z","v":26378,"vw":209.704029},{"c":209.555,"h":209.9675,"l":209.44,"n":1425,"o":209.81,"t":"2026-10-12T18:15:00Z","v":33651,"vw":209.686759},{"c":209.16,"h":209.6975,"l":208.97,"n":1647,"o":209.44,"t":"2026-10-12T18:30:00Z","v":119676,"vw":209.536543},{"c":209.11,"h":209.22,"l":208.73,"n":1331,"o":209.125,"t":"2026-10-12T18:45:00Z","v":22432,"vw":208.946597},{"c":209.21,"h":209.38,"l":208.945,"n":1422,"o":209.15,"t":"2026-10-12T19:00:00Z","v":27108,"vw":209.141976},{"c":209.59,"h":209.75,"l":209.215,"n":1678,"o":209.215,"t":"2026-10-12T19:15:00Z","v":32548,"vw":209.49303},{"c":208.79,"h":209.61,"l":208.54,"n":2392,"o":209.535,"t":"2026-10-12T19:30:00Z","v":60274,"vw":209.206455},{"c":208.84,"h":209.02,"l":208.38,"n":5643,"o":208.67,"t":"2026-10-12T19:45:00Z","v":207733,"vw":208.656641},{"c":208.6697,"h":208.82,"l":208.668,"n":96,"o":208.82,"t":"2026-10-12T20:00:00Z","v":292995,"vw":208.819771},{"c":208.91,"h":208.91,"l":208.91,"n":1,"o":208.91,"t":"2026-10-12T20:15:00Z","v":100,"vw":208.91},{"c":209.99,"h":209.99,"l":209.2,"n":7,"o":209.2,"t":"2026-10-12T20:30:00Z","v":750,"vw":209.801218},{"c":208.4669,"h":209.99,"l":208.3,"n":6,"o":209.99,"t":"2026-10-12T20:45:00Z","v":783,"vw":209.416878},{"c":209.5098,"h":209.5098,"l":209.5098,"n":6,"o":209.5098,"t":"2026-10-12T21:00:00Z","v":205,"vw":209.5098},{"c":209.12,"h":209.12,"l":208.35,"n":4,"o":208.35,"t":"2026-10-12T21:30:00Z","v":302,"vw":208.606667},{"c":208.4836,"h":208.4836,"l":208.4836,"n":1,"o":208.4836,"t":"2026-10-12T21:45:00Z","v":360,"vw":208.4836},{"c":208.3,"h":209,"l":208.3,"n":3,"o":209,"t":"2026-10-12T23:45:00Z","v":207,"vw":208.65},{"c":209.8906,"h":209.8906,"l":209.8906,"n":56,"o":209.8906,"t":"2026-10-13T08:00:00Z","v":326,"vw":209.8906},{"c":209,"h":209,"l":209,"n":16,"o":209,"t":"2026-10-13T10:45:00Z","v":325,"vw":209},{"c":209.8918,"h":209.8918,"l":209.8918,"n":4,"o":209.8918,"t":"2026-10-13T11:00:00Z","v":272,"vw":209.8918},{"c":209.5,"h":209.5,"l":209.45,"n":22,"o":209.45,"t":"2026-10-13T12:00:00Z","v":1149,"vw":209.460169},{"c":209.2,"h":209.2,"l":209.2,"n":4,"o":209.2,"t":"2026-10-13T12:15:00Z","v":182,"vw":209.2},{"c":209.83,"h":209.95,"l":209.61,"n":81,"o":209.93,"t":"2026-10-13T12:45:00Z","v":2003,"vw":209.830497},{"c":209.04,"h":209.04,"l":209,"n":23,"o":209,"t":"2026-10-13T13:15:00Z","v":725,"vw":209.017027},{"c":207.5,"h":209.55,"l":207,"n":3765,"o":209.085,"t":"2026-10-13T13:30:00Z","v":133137,"vw":208.44276},{"c":205.5919,"h":207.6,"l":205.5919,"n":2738,"o":207.46,"t":"2026-10-13T13:45:00Z","v":76652,"vw":206.725736},{"c":201.96,"h":205.84,"l":198.7191,"n":13085,"o":205.58,"t":"2026-10-13T14:00:00Z","v":579799,"vw":201.342765},{"c":203.715,"h":204.26,"l":200.915,"n":5638,"o":202.01,"t":"2026-10-13T14:15:00Z","v":330189,"vw":202.680032},{"c":203.5,"h":204.37,"l":203.1923,"n":3208,"o":203.7,"t":"2026-10-13T14:30:00Z","v":129206,"vw":203.838361},{"c":203.075,"h":203.52,"l":202.34,"n":3032,"o":203.5,"t":"2026-10-13T14:45:00Z","v":110673,"vw":202.9382},{"c":203.6,"h":204.25,"l":202.39,"n":2591,"o":203.14,"t":"2026-10-13T15:00:00Z","v":91928,"vw":203.066854},{"c":203.625,"h":203.93,"l":203.34,"n":2139,"o":203.635,"t":"2026-10-13T15:15:00Z","v":80806,"vw":203.601475},{"c":203.92,"h":204.88,"l":203.42,"n":2748,"o":203.625,"t":"2026-10-13T15:30:00Z","v":116500,"vw":204.254311},{"c":203.895,"h":204.36,"l":203.67,"n":1566,"o":204.1275,"t":"2026-10-13T15:45:00Z","v":58157,"vw":203.958705},{"c":202.775,"h":204.185,"l":202.27,"n":2095,"o":203.9,"t":"2026-10-13T16:00:00Z","v":83930,"vw":203.383136},{"c":201.98,"h":202.78,"l":201.12,"n":2653,"o":202.78,"t":"2026-10-13T16:15:00Z","v":112292,"vw":201.679747},{"c":199.21,"h":202.45,"l":199.2,"n":4050,"o":201.82,"t":"2026-10-13T16:30:00Z","v":163159,"vw":200.797203},{"c":199.74,"h":200.59,"l":198.81,"n":4893,"o":199.405,"t":"2026-10-13T16:45:00Z","v":211195,"vw":199.866701},{"c":198.58,"h":199.96,"l":198.4,"n":4339,"o":199.72,"t":"2026-10-13T17:00:00Z","v":167874,"vw":199.063061},{"c":196.61,"h":198.7,"l":196.3,"n":7101,"o":198.5,"t":"2026-10-13T17:15:00Z","v":365701,"vw":197.462291},{"c":196.85,"h":197.5899,"l":196.44,"n":4384,"o":196.63,"t":"2026-10-13T17:30:00Z","v":165786,"vw":197.057289},{"c":198.45,"h":198.8766,"l":196.45,"n":3813,"o":196.81,"t":"2026-10-13T17:45:00Z","v":153764,"vw":197.688992},{"c":198.17,"h":198.93,"l":197.72,"n":3190,"o":198.48,"t":"2026-10-13T18:00:00Z","v":106899,"vw":198.388497},{"c":199.205,"h":199.3132,"l":197.97,"n":2886,"o":198.25,"t":"2026-10-13T18:15:00Z","v":115966,"vw":198.589657},{"c":199.22,"h":199.53,"l":198.29,"n":3904,"o":199.27,"t":"2026-10-13T18:30:00Z","v":211130,"vw":198.98945},{"c":201.15,"h":201.63,"l":199.22,"n":3422,"o":199.22,"t":"2026-10-13T18:45:00Z","v":152005,"vw":200.584575},{"c":201.33,"h":201.75,"l":200.45,"n":2734,"o":201.155,"t":"2026-10-13T19:00:00Z","v":112826,"vw":201.117535},{"c":202.18,"h":202.31,"l":201.17,"n":2584,"o":201.39,"t":"2026-10-13T19:15:00Z","v":89200,"vw":201.562997},{"c":201.94,"h":202.26,"l":201.36,"n":3861,"o":202.18,"t":"2026-10-13T19:30:00Z","v":195103,"vw":201.822791},{"c":200.31,"h":202.16,"l":199.8,"n":10090,"o":201.7,"t":"2026-10-13T19:45:00Z","v":539257,"vw":200.772124},{"c":200.32,"h":201,"l":200.32,"n":179,"o":200.32,"t":"2026-10-13T20:00:00Z","v":432509,"vw":200.323413},{"c":200.1465,"h":200.32,"l":200.1465,"n":22,"o":200.32,"t":"2026-10-13T20:15:00Z","v":747,"vw":200.262167},{"c":200.6989,"h":200.8877,"l":200.1136,"n":26,"o":200.1136,"t":"2026-10-13T20:30:00Z","v":3546,"vw":200.613488},{"c":200.66,"h":200.66,"l":200.49,"n":40,"o":200.6,"t":"2026-10-13T20:45:00Z","v":3770,"vw":200.596861},{"c":200.02,"h":200.97,"l":199.95,"n":63,"o":200.97,"t":"2026-10-13T21:00:00Z","v":3183,"vw":200.394231},{"c":199.95,"h":200,"l":199.95,"n":21,"o":200,"t":"2026-10-13T21:15:00Z","v":1519,"vw":199.967143},{"c":200.56,"h":200.56,"l":200.54,"n":8,"o":200.54,"t":"2026-10-13T22:00:00Z","v":354,"vw":200.55},{"c":200.75,"h":200.75,"l":200.75,"n":3,"o":200.75,"t":"2026-10-13T22:30:00Z","v":108,"vw":200.75},{"c":200.5,"h":200.79,"l":200.5,"n":7,"o":200.79,"t":"2026-10-13T23:00:00Z","v":485,"vw":200.648881},{"c":200.55,"h":200.55,"l":200.55,"n":5,"o":200.55,"t":"2026-10-13T23:15:00Z","v":115,"vw":200.55},{"c":200.6,"h":200.6,"l":200.55,"n":28,"o":200.55,"t":"2026-10-13T23:30:00Z","v":2925,"vw":200.567544},{"c":200.76,"h":200.8,"l":200.3341,"n":7,"o":200.3341,"t":"2026-10-13T23:45:00Z","v":522,"vw":200.599795},{"c":200.94,"h":201.01,"l":200.74,"n":431,"o":200.74,"t":"2026-10-14T08:00:00Z","v":5847,"vw":200.831181},{"c":201.29,"h":201.29,"l":201.29,"n":4,"o":201.29,"t":"2026-10-14T08:30:00Z","v":1010,"vw":201.29},{"c":201.4,"h":201.4,"l":201.4,"n":1,"o":201.4,"t":"2026-10-14T09:45:00Z","v":300,"vw":201.4},{"c":201.39,"h":201.4,"l":201.39,"n":10,"o":201.4,"t":"2026-10-14T10:15:00Z","v":278,"vw":201.395816},{"c":201.4,"h":201.4,"l":201.4,"n":6,"o":201.4,"t":"2026-10-14T10:45:00Z","v":571,"vw":201.4},{"c":201.2,"h":201.2,"l":201.2,"n":3,"o":201.2,"t":"2026-10-14T11:00:00Z","v":131,"vw":201.2},{"c":201.54,"h":201.54,"l":201.54,"n":34,"o":201.54,"t":"2026-10-14T11:15:00Z","v":1114,"vw":201.54},{"c":202,"h":202,"l":201.3,"n":81,"o":201.3,"t":"2026-10-14T11:30:00Z","v":3423,"vw":201.76138},{"c":201.98,"h":201.98,"l":201.56,"n":22,"o":201.56,"t":"2026-10-14T11:45:00Z","v":809,"vw":201.742548},{"c":202.1,"h":202.1,"l":201.8,"n":54,"o":201.8,"t":"2026-10-14T12:00:00Z","v":2827,"vw":201.989754},{"c":202.5,"h":202.5,"l":202.4,"n":68,"o":202.4,"t":"2026-10-14T12:15:00Z","v":1012,"vw":202.437846},{"c":202.5,"h":202.5001,"l":202.5,"n":118,"o":202.5,"t":"2026-10-14T12:30:00Z","v":6963,"vw":202.500045},{"c":202.99,"h":203.01,"l":202.2,"n":63,"o":202.5,"t":"2026-10-14T12:45:00Z","v":2575,"vw":202.722211},{"c":201.6,"h":202.5889,"l":201.6,"n":11,"o":202.5889,"t":"2026-10-14T13:00:00Z","v":291,"vw":202.176858},{"c":202.5,"h":202.61,"l":201.5,"n":49,"o":202.36,"t":"2026-10-14T13:15:00Z","v":2774,"vw":202.392034},{"c":206,"h":206.07,"l":202.524,"n":5556,"o":203.12,"t":"2026-10-14T13:30:00Z","v":217396,"vw":204.340799},{"c":203.63,"h":206.71,"l":203.34,"n":3400,"o":205.9,"t":"2026-10-14T13:45:00Z","v":144063,"vw":205.229909},{"c":203.56,"h":204.26,"l":202.26,"n":2976,"o":203.22,"t":"2026-10-14T14:00:00Z","v":109811,"vw":203.154368},{"c":203.33,"h":203.82,"l":202.5,"n":2177,"o":203.62,"t":"2026-10-14T14:15:00Z","v":65045,"vw":203.299582},{"c":202.51,"h":203.6,"l":202.2725,"n":1942,"o":203.215,"t":"2026-10-14T14:30:00Z","v":40754,"vw":203.233858},{"c":201.925,"h":202.7,"l":201.53,"n":2213,"o":202.23,"t":"2026-10-14T14:45:00Z","v":47572,"vw":201.955564},{"c":201.8,"h":202.29,"l":201.32,"n":2172,"o":201.93,"t":"2026-10-14T15:00:00Z","v":72176,"vw":201.783152},{"c":202.19,"h":202.5,"l":201.915,"n":1741,"o":202.1799,"t":"2026-10-14T15:15:00Z","v":41766,"vw":202.142882},{"c":202.3025,"h":202.67,"l":201.91,"n":1917,"o":202.03,"t":"2026-10-14T15:30:00Z","v":50651,"vw":202.300637},{"c":202.98,"h":203.4,"l":202.23,"n":2058,"o":202.48,"t":"2026-10-14T15:45:00Z","v":79228,"vw":202.440613},{"c":202.72,"h":203.56,"l":202.45,"n":1893,"o":203.0675,"t":"2026-10-14T16:00:00Z","v":58955,"vw":202.912411},{"c":202.57,"h":203.01,"l":202.35,"n":1989,"o":202.52,"t":"2026-10-14T16:15:00Z","v":51864,"vw":202.728469},{"c":204.11,"h":204.17,"l":202.48,"n":2364,"o":202.48,"t":"2026-10-14T16:30:00Z","v":111401,"vw":203.21597},{"c":203.38,"h":204.07,"l":202.37,"n":2119,"o":203.955,"t":"2026-10-14T16:45:00Z","v":82102,"vw":203.247879},{"c":202.2243,"h":203.77,"l":202.2243,"n":2006,"o":203.21,"t":"2026-10-14T17:00:00Z","v":175048,"vw":203.347002},{"c":202.1225,"h":202.3899,"l":201.7101,"n":1737,"o":202.09,"t":"2026-10-14T17:15:00Z","v":42455,"vw":202.040251},{"c":202.07,"h":202.63,"l":202,"n":1632,"o":202.115,"t":"2026-10-14T17:30:00Z","v":39440,"vw":202.34821},{"c":202.37,"h":202.65,"l":202.09,"n":1917,"o":202.1,"t":"2026-10-14T17:45:00Z","v":35415,"vw":202.336492},{"c":202.1419,"h":202.99,"l":201.9335,"n":2241,"o":202.39,"t":"2026-10-14T18:00:00Z","v":65719,"vw":202.528956},{"c":202.38,"h":202.73,"l":202.24,"n":1625,"o":202.39,"t":"2026-10-14T18:15:00Z","v":40374,"vw":202.449018},{"c":201.9118,"h":202.85,"l":201.66,"n":1780,"o":202.365,"t":"2026-10-14T18:30:00Z","v":47744,"vw":202.46647},{"c":202.42,"h":202.73,"l":201.7001,"n":2076,"o":201.81,"t":"2026-10-14T18:45:00Z","v":80533,"vw":202.398697},{"c":201.83,"h":202.49,"l":201.825,"n":1758,"o":202.36,"t":"2026-10-14T19:00:00Z","v":42628,"vw":202.221878},{"c":201.38,"h":202.04,"l":201.32,"n":2363,"o":201.92,"t":"2026-10-14T19:15:00Z","v":50255,"vw":201.657424},{"c":201.17,"h":201.56,"l":200.98,"n":2867,"o":201.44,"t":"2026-10-14T19:30:00Z","v":71632,"vw":201.205123},{"c":201.21,"h":201.34,"l":200.93,"n":8152,"o":201.1,"t":"2026-10-14T19:45:00Z","v":268588,"vw":201.1624},{"c":201.9,"h":201.9,"l":201.23,"n":100,"o":201.26,"t":"2026-10-14T20:00:00Z","v":433332,"vw":201.230316},{"c":200.9,"h":201.06,"l":200.9,"n":10,"o":201.06,"t":"2026-10-14T20:15:00Z","v":484,"vw":200.955556},{"c":201.31,"h":201.31,"l":201.23,"n":6,"o":201.23,"t":"2026-10-14T20:45:00Z","v":3390,"vw":201.232394},{"c":201.6,"h":201.6,"l":201.6,"n":1,"o":201.6,"t":"2026-10-14T21:00:00Z","v":200,"vw":201.6},{"c":201.48,"h":201.48,"l":201.46,"n":8,"o":201.46,"t":"2026-10-14T21:15:00Z","v":621,"vw":201.475327},{"c":202,"h":202,"l":202,"n":1,"o":202,"t":"2026-10-14T21:30:00Z","v":118,"vw":202},{"c":201.51,"h":201.51,"l":201.51,"n":3,"o":201.51,"t":"2026-10-14T21:45:00Z","v":200,"vw":201.51},{"c":201.28,"h":201.36,"l":201.28,"n":10,"o":201.36,"t":"2026-10-14T22:00:00Z","v":914,"vw":201.288939},{"c":201.27,"h":201.27,"l":201.27,"n":12,"o":201.27,"t":"2026-10-14T22:15:00Z","v":218,"vw":201.27},{"c":201.7,"h":201.7,"l":201.7,"n":13,"o":201.7,"t":"2026-10-14T22:45:00Z","v":1523,"vw":201.7},{"c":202.27,"h":202.27,"l":202.27,"n":3,"o":202.27,"t":"2026-10-14T23:30:00Z","v":122,"vw":202.27},{"c":201.9,"h":201.9,"l":200.85,"n":225,"o":201.6916,"t":"2026-10-15T08:00:00Z","v":3335,"vw":201.34644},{"c":201.46,"h":201.46,"l":201.46,"n":10,"o":201.46,"t":"2026-10-15T10:00:00Z","v":226,"vw":201.46},{"c":201.5,"h":201.5,"l":201.5,"n":9,"o":201.5,"t":"2026-10-15T10:45:00Z","v":466,"vw":201.5},{"c":201.19,"h":201.695,"l":200.8627,"n":49,"o":201.075,"t":"2026-10-15T11:00:00Z","v":1587,"vw":201.287961},{"c":201.75,"h":201.75,"l":201.38,"n":68,"o":201.38,"t":"2026-10-15T11:15:00Z","v":9328,"vw":201.725248},{"c":201.5,"h":201.5,"l":200.99,"n":3,"o":200.99,"t":"2026-10-15T11:30:00Z","v":1446,"vw":201.411826},{"c":201.75,"h":201.75,"l":201.75,"n":3,"o":201.75,"t":"2026-10-15T12:00:00Z","v":148,"vw":201.75},{"c":201.5,"h":201.5,"l":201.4,"n":4,"o":201.4,"t":"2026-10-15T12:15:00Z","v":842,"vw":201.446071},{"c":201,"h":201,"l":200.6,"n":34,"o":200.99,"t":"2026-10-15T12:30:00Z","v":2192,"vw":200.951899},{"c":201.16,"h":201.16,"l":201.16,"n":3,"o":201.16,"t":"2026-10-15T12:45:00Z","v":147,"vw":201.16},{"c":204.09,"h":204.09,"l":201,"n":282,"o":201.31,"t":"2026-10-15T13:00:00Z","v":8018,"vw":202.411295},{"c":203.15,"h":203.8763,"l":202.95,"n":149,"o":203.55,"t":"2026-10-15T13:15:00Z","v":4870,"vw":203.261309},{"c":203.19,"h":206.0101,"l":202.49,"n":5605,"o":202.92,"t":"2026-10-15T13:30:00Z","v":194749,"vw":204.219798},{"c":205.95,"h":206.685,"l":203,"n":3642,"o":203.3045,"t":"2026-10-15T13:45:00Z","v":109985,"vw":205.36196},{"c":208.46,"h":208.72,"l":205.4,"n":3768,"o":205.905,"t":"2026-10-15T14:00:00Z","v":156207,"vw":207.465718},{"c":207.15,"h":208.87,"l":206.75,"n":2534,"o":208.76,"t":"2026-10-15T14:15:00Z","v":79821,"vw":207.676776},{"c":207.38,"h":208.12,"l":206.9,"n":2674,"o":206.99,"t":"2026-10-15T14:30:00Z","v":76963,"vw":207.590763},{"c":208.12,"h":208.18,"l":206.7503,"n":2042,"o":207.465,"t":"2026-10-15T14:45:00Z","v":58903,"vw":207.322606},{"c":208.78,"h":208.99,"l":207.98,"n":2101,"o":207.98,"t":"2026-10-15T15:00:00Z","v":76268,"vw":208.664774},{"c":207.96,"h":208.79,"l":207.88,"n":1983,"o":208.695,"t":"2026-10-15T15:15:00Z","v":59374,"vw":208.436486},{"c":207.815,"h":208.18,"l":207.5733,"n":1598,"o":207.88,"t":"2026-10-15T15:30:00Z","v":45473,"vw":207.868431},{"c":208.77,"h":208.7899,"l":207.6001,"n":1983,"o":207.81,"t":"2026-10-15T15:45:00Z","v":84097,"vw":208.076756},{"c":208.38,"h":208.87,"l":208.33,"n":1787,"o":208.76,"t":"2026-10-15T16:00:00Z","v":61423,"vw":208.635979},{"c":209.2,"h":209.3,"l":208.14,"n":1977,"o":208.35,"t":"2026-10-15T16:15:00Z","v":62127,"vw":208.666704},{"c":209.59,"h":209.68,"l":208.805,"n":1893,"o":209.19,"t":"2026-10-15T16:30:00Z","v":68900,"vw":209.213741},{"c":209.68,"h":209.8,"l":208.45,"n":2311,"o":209.59,"t":"2026-10-15T16:45:00Z","v":109846,"vw":209.22323},{"c":210.58,"h":210.58,"l":209.59,"n":2826,"o":209.75,"t":"2026-10-15T17:00:00Z","v":146419,"vw":210.084438},{"c":209.79,"h":210.765,"l":209.64,"n":1886,"o":210.63,"t":"2026-10-15T17:15:00Z","v":55871,"vw":210.338914},{"c":210.085,"h":210.19,"l":209.1693,"n":1880,"o":209.79,"t":"2026-10-15T17:30:00Z","v":60708,"vw":209.80784},{"c":209.8,"h":210.81,"l":209.675,"n":1702,"o":210.105,"t":"2026-10-15T17:45:00Z","v":47999,"vw":210.252287},{"c":209.58,"h":209.83,"l":209.361,"n":1734,"o":209.74,"t":"2026-10-15T18:00:00Z","v":75986,"vw":209.623084},{"c":209.33,"h":209.58,"l":208.86,"n":1553,"o":209.57,"t":"2026-10-15T18:15:00Z","v":277043,"vw":209.095912},{"c":209.655,"h":209.71,"l":209.1945,"n":1425,"o":209.27,"t":"2026-10-15T18:30:00Z","v":42747,"vw":209.461524},{"c":209.8975,"h":210.24,"l":209.64,"n":1849,"o":209.655,"t":"2026-10-15T18:45:00Z","v":56070,"vw":209.994017},{"c":209.155,"h":210.12,"l":208.85,"n":2150,"o":210,"t":"2026-10-15T19:00:00Z","v":72342,"vw":209.304303},{"c":209.67,"h":209.76,"l":209.08,"n":1877,"o":209.1575,"t":"2026-10-15T19:15:00Z","v":58870,"vw":209.351496},{"c":210.02,"h":210.05,"l":208.94,"n":3323,"o":209.665,"t":"2026-10-15T19:30:00Z","v":131031,"vw":209.453357},{"c":209.43,"h":210.05,"l":208.93,"n":7038,"o":210.03,"t":"2026-10-15T19:45:00Z","v":272099,"vw":209.397752},{"c":209.9897,"h":210,"l":209.38,"n":292,"o":209.38,"t":"2026-10-15T20:00:00Z","v":563230,"vw":209.391309},{"c":210.1,"h":210.8699,"l":210.1,"n":13,"o":210.8699,"t":"2026-10-15T20:15:00Z","v":670,"vw":210.228317},{"c":209.38,"h":209.7,"l":209.38,"n":12,"o":209.7,"t":"2026-10-15T20:30:00Z","v":6961,"vw":209.398524},{"c":210,"h":210,"l":209.5,"n":7,"o":209.5,"t":"2026-10-15T20:45:00Z","v":443,"vw":209.859551},{"c":209.75,"h":209.91,"l":209.75,"n":9,"o":209.91,"t":"2026-10-15T21:00:00Z","v":571,"vw":209.83},{"c":209.9985,"h":209.9985,"l":209.9985,"n":1,"o":209.9985,"t":"2026-10-15T21:45:00Z","v":104,"vw":209.9985},{"c":209.91,"h":209.91,"l":209.91,"n":2,"o":209.91,"t":"2026-10-15T22:15:00Z","v":101,"vw":209.91},{"c":209.5,"h":209.5,"l":209.5,"n":5,"o":209.5,"t":"2026-10-15T23:00:00Z","v":355,"vw":209.5},{"c":210.86,"h":210.86,"l":210.86,"n":1,"o":210.86,"t":"2026-10-15T23:15:00Z","v":360,"vw":210.86},{"c":209.5,"h":210,"l":209.2519,"n":158,"o":209.9153,"t":"2026-10-16T08:00:00Z","v":1579,"vw":209.774079},{"c":210.3,"h":210.3,"l":210.3,"n":3,"o":210.3,"t":"2026-10-16T08:30:00Z","v":504,"vw":210.3},{"c":209.69,"h":209.69,"l":209.69,"n":21,"o":209.69,"t":"2026-10-16T10:00:00Z","v":277,"vw":209.69},{"c":210,"h":210,"l":210,"n":15,"o":210,"t":"2026-10-16T10:15:00Z","v":346,"vw":210},{"c":211,"h":211,"l":210.85,"n":18,"o":210.85,"t":"2026-10-16T11:15:00Z","v":768,"vw":210.897143},{"c":211.23,"h":211.23,"l":211.23,"n":1,"o":211.23,"t":"2026-10-16T11:45:00Z","v":100,"vw":211.23},{"c":210.963,"h":210.963,"l":210.963,"n":1,"o":210.963,"t":"2026-10-16T12:00:00Z","v":104,"vw":210.963},{"c":210.33,"h":210.96,"l":210.33,"n":27,"o":210.96,"t":"2026-10-16T12:15:00Z","v":1102,"vw":210.802907},{"c":210.1129,"h":210.1129,"l":210,"n":7,"o":210,"t":"2026-10-16T12:45:00Z","v":404,"vw":210.083111},{"c":210.58,"h":210.58,"l":210.3617,"n":6,"o":210.3617,"t":"2026-10-16T13:00:00Z","v":2459,"vw":210.570904},{"c":210.86,"h":210.86,"l":210,"n":51,"o":210,"t":"2026-10-16T13:15:00Z","v":1221,"vw":210.438752},{"c":208.845,"h":212.16,"l":208.11,"n":3850,"o":210.86,"t":"2026-10-16T13:30:00Z","v":143848,"vw":210.175302},{"c":208.7,"h":209.705,"l":207.89,"n":1772,"o":208.59,"t":"2026-10-16T13:45:00Z","v":52330,"vw":208.842447},{"c":207.365,"h":209.01,"l":206.835,"n":1832,"o":208.645,"t":"2026-10-16T14:00:00Z","v":61980,"vw":207.525437},{"c":207.125,"h":207.85,"l":207.03,"n":1360,"o":207.365,"t":"2026-10-16T14:15:00Z","v":42083,"vw":207.398981},{"c":207.67,"h":207.77,"l":206.8,"n":1306,"o":207.24,"t":"2026-10-16T14:30:00Z","v":45616,"vw":207.3142},{"c":207.045,"h":208.41,"l":207.045,"n":1190,"o":207.61,"t":"2026-10-16T14:45:00Z","v":41073,"vw":207.895381},{"c":206.6,"h":207.135,"l":206.19,"n":1723,"o":206.975,"t":"2026-10-16T15:00:00Z","v":67678,"vw":206.610289},{"c":205.785,"h":206.67,"l":205.295,"n":1682,"o":206.67,"t":"2026-10-16T15:15:00Z","v":37275,"vw":205.965585},{"c":205.6696,"h":206.26,"l":205.62,"n":1431,"o":205.85,"t":"2026-10-16T15:30:00Z","v":46039,"vw":206.011741},{"c":206.33,"h":206.36,"l":205.48,"n":1526,"o":205.65,"t":"2026-10-16T15:45:00Z","v":48011,"vw":206.016602},{"c":207.235,"h":207.235,"l":206.19,"n":1882,"o":206.325,"t":"2026-10-16T16:00:00Z","v":255645,"vw":206.797022},{"c":206.22,"h":207.76,"l":206.2,"n":1661,"o":207.215,"t":"2026-10-16T16:15:00Z","v":56838,"vw":207.106344},{"c":205.77,"h":206.25,"l":205.42,"n":1276,"o":206.06,"t":"2026-10-16T16:30:00Z","v":30217,"vw":205.66467},{"c":205.5,"h":206.0799,"l":205.21,"n":1312,"o":205.785,"t":"2026-10-16T16:45:00Z","v":32297,"vw":205.516719},{"c":204.418,"h":205.615,"l":204.095,"n":1934,"o":205.52,"t":"2026-10-16T17:00:00Z","v":54350,"vw":204.797097},{"c":204.64,"h":204.67,"l":203.7312,"n":1712,"o":204.23,"t":"2026-10-16T17:15:00Z","v":33775,"vw":204.264689},{"c":205.13,"h":205.155,"l":204.42,"n":1348,"o":204.71,"t":"2026-10-16T17:30:00Z","v":24803,"vw":204.792142},{"c":204.28,"h":205.175,"l":204.17,"n":1300,"o":205.06,"t":"2026-10-16T17:45:00Z","v":23168,"vw":204.742256},{"c":204.115,"h":204.48,"l":203.83,"n":1577,"o":204.12,"t":"2026-10-16T18:00:00Z","v":37377,"vw":204.185902},{"c":203.95,"h":204.29,"l":203.835,"n":1528,"o":204.12,"t":"2026-10-16T18:15:00Z","v":30894,"vw":204.095577},{"c":204.64,"h":204.68,"l":203.94,"n":1801,"o":203.94,"t":"2026-10-16T18:30:00Z","v":42175,"vw":204.237193},{"c":204.545,"h":204.7825,"l":204.143,"n":1822,"o":204.75,"t":"2026-10-16T18:45:00Z","v":59163,"vw":204.510862},{"c":204.865,"h":205.04,"l":204.38,"n":1988,"o":204.53,"t":"2026-10-16T19:00:00Z","v":64955,"vw":204.659833},{"c":204.67,"h":205.1,"l":204.55,"n":2325,"o":204.85,"t":"2026-10-16T19:15:00Z","v":63867,"vw":204.85051},{"c":203.955,"h":204.835,"l":203.71,"n":2411,"o":204.745,"t":"2026-10-16T19:30:00Z","v":51837,"vw":204.091034},{"c":205.21,"h":205.38,"l":203.95,"n":6129,"o":204.06,"t":"2026-10-16T19:45:00Z","v":210843,"vw":204.95203},{"c":205,"h":205.28,"l":205,"n":100,"o":205.28,"t":"2026-10-16T20:00:00Z","v":818083,"vw":205.279784},{"c":205.28,"h":205.28,"l":205.28,"n":2,"o":205.28,"t":"2026-10-16T20:15:00Z","v":916,"vw":205.28},{"c":205.28,"h":205.28,"l":205.28,"n":2,"o":205.28,"t":"2026-10-16T20:30:00Z","v":16392,"vw":205.28},{"c":205.06,"h":205.06,"l":205.06,"n":46,"o":205.06,"t":"2026-10-16T21:00:00Z","v":267,"vw":205.06},{"c":205.89,"h":205.89,"l":203.03,"n":11,"o":203.03,"t":"2026-10-16T21:15:00Z","v":616,"vw":205.127333}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6158253260841856,"strike":224.29523616593232,"iv":0.466325635680949,"gamma":0.013742725656411856,"theta":-0.16988717311584398,"vega":0.04998207431658736,"rho":0.003639757548310036,"breakevenPct":9.23845815339091},{"delta":0.15,"premium":0.9087078651685393,"strike":219.32584269662922,"iv":0.42195842696629215,"gamma":0.019451685393258426,"theta":-0.20296067415730337,"vega":0.06637640449438201,"rho":0.005483955005623519,"breakevenPct":6.967094352225834},{"delta":0.2,"premium":1.248371335504886,"strike":216.25814332247558,"iv":0.3996837133550489,"gamma":0.024386319218241043,"theta":-0.23094951140065145,"vega":0.07935179153094463,"rho":0.00733835148708651,"breakevenPct":5.642097555967006},{"delta":0.25,"premium":1.58470066518847,"strike":213.94124168514412,"iv":0.38411640798226165,"gamma":0.029083370288248336,"theta":-0.25267538802660755,"vega":0.09039977827050998,"rho":0.009198412848103457,"breakevenPct":4.6801410220664454},{"delta":0.3,"premium":1.9130177514792899,"strike":211.78994082840237,"iv":0.3595284023668639,"gamma":0.03370769230769231,"theta":-0.25946153846153847,"vega":0.0985378698224852,"rho":0.011066140707523212,"breakevenPct":3.7947246490269855},{"delta":0.35,"premium":2.3568047337278104,"strike":210.31065088757396,"iv":0.35958757396449703,"gamma":0.036015384615384616,"theta":-0.27792307692307694,"vega":0.10528343195266272,"rho":0.012927407568801726,"breakevenPct":3.291784749770158},{"delta":0.4,"premium":2.8543642241379317,"strike":208.93588362068965,"iv":0.35891896551724134,"gamma":0.03747898706896552,"theta":-0.2889082974137931,"vega":0.10938157327586208,"rho":0.014784114795593065,"breakevenPct":2.8657282261535753},{"delta":0.45,"premium":3.3662176724137938,"strike":207.58890086206895,"iv":0.3580568965517241,"gamma":0.03871821120689655,"theta":-0.2979061422413793,"vega":0.11277596982758621,"rho":0.0166396099676473,"breakevenPct":2.4601090555552854},{"delta":0.5,"premium":3.897312373225153,"strike":206.3159229208925,"iv":0.3515112576064909,"gamma":0.039510446247464505,"theta":-0.29400050709939146,"vega":0.1129052738336714,"rho":0.01849410985255057,"breakevenPct":2.0997791510601087},{"delta":0.55,"premium":4.42976673427992,"strike":205.04817444219066,"iv":0.34456399594320486,"gamma":0.040271095334685605,"theta":-0.2891830628803245,"vega":0.11280385395537525,"rho":0.020348539406670155,"breakevenPct":1.7426495587306765},{"delta":0.6,"premium":5.116732673267326,"strike":203.80940594059405,"iv":0.34172831683168314,"gamma":0.03929990099009901,"theta":-0.27928475247524753,"vega":0.10922821782178219,"rho":0.022184973984930002,"breakevenPct":1.4746411257765755},{"delta":0.65,"premium":5.809801980198019,"strike":202.57178217821783,"iv":0.33905504950495047,"gamma":0.03826029702970297,"theta":-0.2691857425742574,"vega":0.10551534653465347,"rho":0.024020697742937597,"breakevenPct":1.2101530712593371},{"delta":0.7,"premium":6.43148148148148,"strike":201.4616402116402,"iv":0.3246537037037037,"gamma":0.036995502645502644,"theta":-0.24264100529100532,"vega":0.09782380952380954,"rho":0.025868776736343364,"breakevenPct":0.9729086857650707},{"delta":0.75,"premium":7.048765432098765,"strike":200.3593474426808,"iv":0.3095302469135802,"gamma":0.0357168430335097,"theta":-0.2150836860670194,"vega":0.08988730158730159,"rho":0.027717616455495517,"breakevenPct":0.7373417236289059},{"delta":0.8,"premium":7.727814845704755,"strike":199.29733110925773,"iv":0.29130550458715593,"gamma":0.03277039199332777,"theta":-0.1817595496246872,"vega":0.07819341117597997,"rho":0.02955731164508273,"breakevenPct":0.5513361284970028},{"delta":0.85,"premium":8.436738949124269,"strike":198.25479566305253,"iv":0.2715807339449541,"gamma":0.029017264386989157,"theta":-0.14564612176814012,"vega":0.06468215179316097,"rho":0.03139258381295159,"breakevenPct":0.3893023518271018},{"delta":0.9,"premium":9.372841225626741,"strike":197.01949860724233,"iv":0.2524949860724234,"gamma":0.023839832869080774,"theta":-0.1085061281337047,"vega":0.0492493036211699,"rho":0.03318996482468534,"breakevenPct":0.24398457082378272}],"put":[{"delta":0.1,"premium":1.0560813937743931,"strike":181.2837212451214,"iv":0.756809641691594,"gamma":0.008244818644704574,"theta":-0.26892234170345714,"vega":0.04966977682356756,"rho":-0.004147711439128624,"breakevenPct":12.464111976615182},{"delta":0.15,"premium":0.924404761904762,"strike":194.6626984126984,"iv":0.4055952380952381,"gamma":0.020065873015873016,"theta":-0.1886857142857143,"vega":0.06631428571428571,"rho":-0.006066037624937474,"breakevenPct":5.902038151054606},{"delta":0.2,"premium":1.2035123966942152,"strike":197.62396694214877,"iv":0.3685570247933884,"gamma":0.026572727272727276,"theta":-0.20523553719008264,"vega":0.07965371900826447,"rho":-0.008106717960701507,"breakevenPct":4.599322674508453},{"delta":0.25,"premium":1.599517906336088,"strike":199.3457300275482,"iv":0.3651823691460055,"gamma":0.03036060606060606,"theta":-0.22934022038567492,"vega":0.09012203856749311,"rho":-0.010158325640234203,"breakevenPct":3.9554071974296314},{"delta":0.3,"premium":2.169537401574803,"strike":200.76279527559055,"iv":0.37961358267716533,"gamma":0.03183051181102362,"theta":-0.2606515748031496,"vega":0.0982496062992126,"rho":-0.012231488280506063,"breakevenPct":3.5440002554685694},{"delta":0.35,"premium":2.8462106299212597,"strike":201.99311023622047,"iv":0.4049580708661417,"gamma":0.03187972440944882,"theta":-0.29637992125984247,"vega":0.10494251968503937,"rho":-0.01431786202574709,"breakevenPct":3.275098544708715},{"delta":0.4,"premium":3.490272727272728,"strike":203.3909090909091,"iv":0.4135112727272727,"gamma":0.03261272727272727,"theta":-0.31444981818181816,"vega":0.10958872727272728,"rho":-0.016404003226836692,"breakevenPct":2.9090114315234468},{"delta":0.45,"premium":4.111484848484849,"strike":204.9060606060606,"iv":0.4102991515151515,"gamma":0.033824848484848485,"theta":-0.32014678787878786,"vega":0.11280084848484849,"rho":-0.018489981488826995,"breakevenPct":2.4748284241217324},{"delta":0.5,"premium":4.770655926352129,"strike":206.34925201380898,"iv":0.4032457997698504,"gamma":0.03449367088607595,"theta":-0.31418550057537403,"vega":0.11310794016110472,"rho":-0.020580071910345398,"breakevenPct":2.094032693449487},{"delta":0.55,"premium":5.572727272727273,"strike":207.84965034965035,"iv":0.40306433566433564,"gamma":0.0343986013986014,"theta":-0.31142937062937065,"vega":0.11265454545454545,"rho":-0.022692486674407784,"breakevenPct":1.75485789648692},{"delta":0.6,"premium":6.936363636363635,"strike":209.5979020979021,"iv":0.43138601398601395,"gamma":0.0313916083916084,"theta":-0.32457622377622375,"vega":0.10992727272727272,"rho":-0.02489311158523143,"breakevenPct":1.5680516481915234},{"delta":0.65,"premium":8.550675675675677,"strike":211.62584459459458,"iv":0.45858074324324327,"gamma":0.02829375,"theta":-0.32942094594594595,"vega":0.10533293918918918,"rho":-0.027138358610436824,"breakevenPct":1.3671528879892503},{"delta":0.7,"premium":10.150415282392027,"strike":213.71677740863788,"iv":0.4717928571428571,"gamma":0.025734551495016612,"theta":-0.31628538205980067,"vega":0.09877093023255815,"rho":-0.029382239930790567,"breakevenPct":1.1285821913420453},{"delta":0.75,"premium":12.161111111111113,"strike":216.20580808080808,"iv":0.48842146464646463,"gamma":0.022808333333333333,"theta":-0.2973002525252525,"vega":0.09043434343434342,"rho":-0.03170124990010703,"breakevenPct":0.8962567537534698},{"delta":0.8,"premium":16.638867562380042,"strike":220.93090211132437,"iv":0.5705738963531669,"gamma":0.01709251439539347,"theta":-0.30520710172744714,"vega":0.0794965451055662,"rho":-0.034468602239866274,"breakevenPct":0.7761258201251372},{"delta":0.85,"premium":20.172571428571434,"strike":224.97142857142856,"iv":0.5890828571428572,"gamma":0.01392285714285714,"theta":-0.25893428571428573,"vega":0.06645714285714285,"rho":-0.03706490372945497,"breakevenPct":0.529963989092638},{"delta":0.9,"premium":33.92361111111101,"strike":238.95833333333323,"iv":0.8002972222222198,"gamma":0.007750000000000024,"theta":-0.262899999999999,"vega":0.05001944444444443,"rho":-0.04157029673644297,"breakevenPct":0.4154052055844192}]},"raw":{"call":[{"delta":0.1,"premium":0.6158253260841856,"strike":224.29523616593232,"iv":0.466325635680949,"gamma":0.013742725656411856,"theta":-0.16988717311584398,"vega":0.04998207431658736,"rho":0.003639757548310036,"breakevenPct":9.23845815339091},{"delta":0.15,"premium":0.9087078651685393,"strike":219.32584269662922,"iv":0.42195842696629215,"gamma":0.019451685393258426,"theta":-0.20296067415730337,"vega":0.06637640449438201,"rho":0.005483955005623519,"breakevenPct":6.967094352225834},{"delta":0.2,"premium":1.248371335504886,"strike":216.25814332247558,"iv":0.3996837133550489,"gamma":0.024386319218241043,"theta":-0.23094951140065145,"vega":0.07935179153094463,"rho":0.00733835148708651,"breakevenPct":5.642097555967006},{"delta":0.25,"premium":1.58470066518847,"strike":213.94124168514412,"iv":0.38411640798226165,"gamma":0.029083370288248336,"theta":-0.25267538802660755,"vega":0.09039977827050998,"rho":0.009198412848103457,"breakevenPct":4.6801410220664454},{"delta":0.3,"premium":1.9130177514792899,"strike":211.78994082840237,"iv":0.3595284023668639,"gamma":0.03370769230769231,"theta":-0.25946153846153847,"vega":0.0985378698224852,"rho":0.011066140707523212,"breakevenPct":3.7947246490269855},{"delta":0.35,"premium":2.3568047337278104,"strike":210.31065088757396,"iv":0.35958757396449703,"gamma":0.036015384615384616,"theta":-0.27792307692307694,"vega":0.10528343195266272,"rho":0.012927407568801726,"breakevenPct":3.291784749770158},{"delta":0.4,"premium":2.8543642241379317,"strike":208.93588362068965,"iv":0.35891896551724134,"gamma":0.03747898706896552,"theta":-0.2889082974137931,"vega":0.10938157327586208,"rho":0.014784114795593065,"breakevenPct":2.8657282261535753},{"delta":0.45,"premium":3.3662176724137938,"strike":207.58890086206895,"iv":0.3580568965517241,"gamma":0.03871821120689655,"theta":-0.2979061422413793,"vega":0.11277596982758621,"rho":0.0166396099676473,"breakevenPct":2.4601090555552854},{"delta":0.5,"premium":3.897312373225153,"strike":206.3159229208925,"iv":0.3515112576064909,"gamma":0.039510446247464505,"theta":-0.29400050709939146,"vega":0.1129052738336714,"rho":0.01849410985255057,"breakevenPct":2.0997791510601087},{"delta":0.55,"premium":4.42976673427992,"strike":205.04817444219066,"iv":0.34456399594320486,"gamma":0.040271095334685605,"theta":-0.2891830628803245,"vega":0.11280385395537525,"rho":0.020348539406670155,"breakevenPct":1.7426495587306765},{"delta":0.6,"premium":5.116732673267326,"strike":203.80940594059405,"iv":0.34172831683168314,"gamma":0.03929990099009901,"theta":-0.27928475247524753,"vega":0.10922821782178219,"rho":0.022184973984930002,"breakevenPct":1.4746411257765755},{"delta":0.65,"premium":5.809801980198019,"strike":202.57178217821783,"iv":0.33905504950495047,"gamma":0.03826029702970297,"theta":-0.2691857425742574,"vega":0.10551534653465347,"rho":0.024020697742937597,"breakevenPct":1.2101530712593371},{"delta":0.7,"premium":6.43148148148148,"strike":201.4616402116402,"iv":0.3246537037037037,"gamma":0.036995502645502644,"theta":-0.24264100529100532,"vega":0.09782380952380954,"rho":0.025868776736343364,"breakevenPct":0.9729086857650707},{"delta":0.75,"premium":7.048765432098765,"strike":200.3593474426808,"iv":0.3095302469135802,"gamma":0.0357168430335097,"theta":-0.2150836860670194,"vega":0.08988730158730159,"rho":0.027717616455495517,"breakevenPct":0.7373417236289059},{"delta":0.8,"premium":7.727814845704755,"strike":199.29733110925773,"iv":0.29130550458715593,"gamma":0.03277039199332777,"theta":-0.1817595496246872,"vega":0.07819341117597997,"rho":0.02955731164508273,"breakevenPct":0.5513361284970028},{"delta":0.85,"premium":8.436738949124269,"strike":198.25479566305253,"iv":0.2715807339449541,"gamma":0.029017264386989157,"theta":-0.14564612176814012,"vega":0.06468215179316097,"rho":0.03139258381295159,"breakevenPct":0.3893023518271018},{"delta":0.9,"premium":9.372841225626741,"strike":197.01949860724233,"iv":0.2524949860724234,"gamma":0.023839832869080774,"theta":-0.1085061281337047,"vega":0.0492493036211699,"rho":0.03318996482468534,"breakevenPct":0.24398457082378272}],"put":[{"delta":0.1,"premium":1.0560813937743931,"strike":181.2837212451214,"iv":0.756809641691594,"gamma":0.008244818644704574,"theta":-0.26892234170345714,"vega":0.04966977682356756,"rho":-0.004147711439128624,"breakevenPct":12.464111976615182},{"delta":0.15,"premium":0.924404761904762,"strike":194.6626984126984,"iv":0.4055952380952381,"gamma":0.020065873015873016,"theta":-0.1886857142857143,"vega":0.06631428571428571,"rho":-0.006066037624937474,"breakevenPct":5.902038151054606},{"delta":0.2,"premium":1.2035123966942152,"strike":197.62396694214877,"iv":0.3685570247933884,"gamma":0.026572727272727276,"theta":-0.20523553719008264,"vega":0.07965371900826447,"rho":-0.008106717960701507,"breakevenPct":4.599322674508453},{"delta":0.25,"premium":1.599517906336088,"strike":199.3457300275482,"iv":0.3651823691460055,"gamma":0.03036060606060606,"theta":-0.22934022038567492,"vega":0.09012203856749311,"rho":-0.010158325640234203,"breakevenPct":3.9554071974296314},{"delta":0.3,"premium":2.169537401574803,"strike":200.76279527559055,"iv":0.37961358267716533,"gamma":0.03183051181102362,"theta":-0.2606515748031496,"vega":0.0982496062992126,"rho":-0.012231488280506063,"breakevenPct":3.5440002554685694},{"delta":0.35,"premium":2.8462106299212597,"strike":201.99311023622047,"iv":0.4049580708661417,"gamma":0.03187972440944882,"theta":-0.29637992125984247,"vega":0.10494251968503937,"rho":-0.01431786202574709,"breakevenPct":3.275098544708715},{"delta":0.4,"premium":3.490272727272728,"strike":203.3909090909091,"iv":0.4135112727272727,"gamma":0.03261272727272727,"theta":-0.31444981818181816,"vega":0.10958872727272728,"rho":-0.016404003226836692,"breakevenPct":2.9090114315234468},{"delta":0.45,"premium":4.111484848484849,"strike":204.9060606060606,"iv":0.4102991515151515,"gamma":0.033824848484848485,"theta":-0.32014678787878786,"vega":0.11280084848484849,"rho":-0.018489981488826995,"breakevenPct":2.4748284241217324},{"delta":0.5,"premium":4.770655926352129,"strike":206.34925201380898,"iv":0.4032457997698504,"gamma":0.03449367088607595,"theta":-0.31418550057537403,"vega":0.11310794016110472,"rho":-0.020580071910345398,"breakevenPct":2.094032693449487},{"delta":0.55,"premium":5.572727272727273,"strike":207.84965034965035,"iv":0.40306433566433564,"gamma":0.0343986013986014,"theta":-0.31142937062937065,"vega":0.11265454545454545,"rho":-0.022692486674407784,"breakevenPct":1.75485789648692},{"delta":0.6,"premium":6.936363636363635,"strike":209.5979020979021,"iv":0.43138601398601395,"gamma":0.0313916083916084,"theta":-0.32457622377622375,"vega":0.10992727272727272,"rho":-0.02489311158523143,"breakevenPct":1.5680516481915234},{"delta":0.65,"premium":8.550675675675677,"strike":211.62584459459458,"iv":0.45858074324324327,"gamma":0.02829375,"theta":-0.32942094594594595,"vega":0.10533293918918918,"rho":-0.027138358610436824,"breakevenPct":1.3671528879892503},{"delta":0.7,"premium":10.150415282392027,"strike":213.71677740863788,"iv":0.4717928571428571,"gamma":0.025734551495016612,"theta":-0.31628538205980067,"vega":0.09877093023255815,"rho":-0.029382239930790567,"breakevenPct":1.1285821913420453},{"delta":0.75,"premium":12.161111111111113,"strike":216.20580808080808,"iv":0.48842146464646463,"gamma":0.022808333333333333,"theta":-0.2973002525252525,"vega":0.09043434343434342,"rho":-0.03170124990010703,"breakevenPct":0.8962567537534698},{"delta":0.8,"premium":16.638867562380042,"strike":220.93090211132437,"iv":0.5705738963531669,"gamma":0.01709251439539347,"theta":-0.30520710172744714,"vega":0.0794965451055662,"rho":-0.034468602239866274,"breakevenPct":0.7761258201251372},{"delta":0.85,"premium":20.172571428571434,"strike":224.97142857142856,"iv":0.5890828571428572,"gamma":0.01392285714285714,"theta":-0.25893428571428573,"vega":0.06645714285714285,"rho":-0.03706490372945497,"breakevenPct":0.529963989092638},{"delta":0.9,"premium":33.92361111111101,"strike":238.95833333333323,"iv":0.8002972222222198,"gamma":0.007750000000000024,"theta":-0.262899999999999,"vega":0.05001944444444443,"rho":-0.04157029673644297,"breakevenPct":0.4154052055844192}]}},"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"}}