{"symbol":"ACN","url":"https://intraalpha.com/companies/ACN","capturedAt":"2026-10-15T21:02:49.791Z","state":"ready","quote":{"symbol":"ACN","last_price":224.92,"prev_close":214.96,"regular_close":224.92,"change":9.96,"change_pct":4.6334,"regular_change":9.96,"regular_change_pct":4.6334,"extended_change":0,"extended_change_pct":0,"bid":223,"ask":226.9,"bid_size":200,"ask_size":100,"volume":7426190,"vwap":224.811081,"open":216.27,"high":227.86,"low":216.27,"close":224.92,"trade_count":112719,"last_trade_at":"2026-10-15T20:10:00.002547156Z","last_quote_at":"2026-10-15T21:02:01.025373541Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:46.694473025-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"ACN","fetched_at":"2026-10-15T21:02:49.290539+00:00","name":"Accenture plc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"Accenture plc is an Irish-domiciled multinational company that provides consulting and processing services. It has been incorporated in Dublin, Ireland since 2009.","fiscal_year_end":"August","latest_quarter":"2026-08-31","market_cap":131543073000,"ebitda":14068783000,"pe_ratio":15.85,"peg_ratio":1.333,"book_value":52.97,"dividend_per_share":6.6,"dividend_yield":0.0309,"eps":13.56,"revenue_ttm":74183442000,"gross_profit_ttm":23775599000,"profit_margin":0.113,"operating_margin_ttm":0.153,"return_on_assets_ttm":0.105,"return_on_equity_ttm":0.26,"quarterly_earnings_growth":0.464,"quarterly_revenue_growth":0.062,"analyst_target_price":223.65,"analyst_number":3,"beta":1.102,"fifty_two_week_high":282.94,"fifty_two_week_low":115.82,"fifty_day_ma":186.03,"two_hundred_day_ma":193.57,"shares_outstanding":611942000,"forward_pe":12.41,"price_to_sales":1.773,"price_to_book":3.522,"ev_to_revenue":1.512,"ev_to_ebitda":8.96},"bars":[{"c":196.51,"h":196.51,"l":196.51,"n":6,"o":196.51,"t":"2026-10-08T08:05:00Z","v":483,"vw":196.51},{"c":197.18,"h":197.18,"l":197.18,"n":3,"o":197.18,"t":"2026-10-08T08:55:00Z","v":110,"vw":197.18},{"c":197.65,"h":197.65,"l":197.65,"n":9,"o":197.65,"t":"2026-10-08T09:10:00Z","v":397,"vw":197.65},{"c":196.25,"h":196.25,"l":196.25,"n":1,"o":196.25,"t":"2026-10-08T09:15:00Z","v":1000,"vw":196.25},{"c":197.83,"h":197.83,"l":197.66,"n":48,"o":197.66,"t":"2026-10-08T09:55:00Z","v":1012,"vw":197.745},{"c":199.5,"h":199.5,"l":199.5,"n":6,"o":199.5,"t":"2026-10-08T10:00:00Z","v":318,"vw":199.5},{"c":197.53,"h":197.53,"l":197.53,"n":1,"o":197.53,"t":"2026-10-08T11:10:00Z","v":757,"vw":197.53},{"c":199,"h":199,"l":199,"n":7,"o":199,"t":"2026-10-08T11:20:00Z","v":501,"vw":199},{"c":197.74,"h":197.74,"l":197.74,"n":2,"o":197.74,"t":"2026-10-08T11:45:00Z","v":110,"vw":197.74},{"c":199,"h":199,"l":199,"n":4,"o":199,"t":"2026-10-08T12:20:00Z","v":153,"vw":199},{"c":197,"h":197.21,"l":197,"n":72,"o":197.21,"t":"2026-10-08T12:25:00Z","v":9231,"vw":197.004905},{"c":197.99,"h":197.99,"l":197.99,"n":11,"o":197.99,"t":"2026-10-08T13:10:00Z","v":169,"vw":197.99},{"c":201.38,"h":201.75,"l":197.23,"n":1968,"o":197.73,"t":"2026-10-08T13:30:00Z","v":180410,"vw":198.991916},{"c":201.845,"h":201.9,"l":200.41,"n":1592,"o":201.2,"t":"2026-10-08T13:35:00Z","v":96959,"vw":201.260333},{"c":202.595,"h":203.24,"l":201.74,"n":2459,"o":201.828,"t":"2026-10-08T13:40:00Z","v":150079,"vw":202.344826},{"c":203.64,"h":203.65,"l":202.34,"n":2544,"o":202.595,"t":"2026-10-08T13:45:00Z","v":118244,"vw":203.077003},{"c":205.6018,"h":205.74,"l":203.14,"n":2620,"o":203.645,"t":"2026-10-08T13:50:00Z","v":187756,"vw":204.631732},{"c":206.145,"h":206.58,"l":205.27,"n":3138,"o":205.74,"t":"2026-10-08T13:55:00Z","v":176117,"vw":205.912431},{"c":207.65,"h":207.8532,"l":206.22,"n":3913,"o":206.27,"t":"2026-10-08T14:00:00Z","v":249284,"vw":207.166171},{"c":205.53,"h":208.14,"l":205.35,"n":2927,"o":207.78,"t":"2026-10-08T14:05:00Z","v":220277,"vw":206.678164},{"c":205.15,"h":205.77,"l":204.6101,"n":2057,"o":205.535,"t":"2026-10-08T14:10:00Z","v":125346,"vw":205.20456},{"c":204.76,"h":205.29,"l":204.1701,"n":1871,"o":205.18,"t":"2026-10-08T14:15:00Z","v":103045,"vw":204.78698},{"c":204.08,"h":205.03,"l":203.52,"n":1694,"o":204.84,"t":"2026-10-08T14:20:00Z","v":109470,"vw":204.31778},{"c":201.0358,"h":203.94,"l":201.0358,"n":2125,"o":203.94,"t":"2026-10-08T14:25:00Z","v":196774,"vw":202.170242},{"c":199.35,"h":201.4,"l":198.72,"n":2294,"o":201.125,"t":"2026-10-08T14:30:00Z","v":140273,"vw":199.866774},{"c":199.26,"h":199.8,"l":198.48,"n":1810,"o":199.44,"t":"2026-10-08T14:35:00Z","v":111114,"vw":199.28286},{"c":195.18,"h":199.34,"l":193.221,"n":3655,"o":199.34,"t":"2026-10-08T14:40:00Z","v":210359,"vw":196.186448},{"c":197.97,"h":198.46,"l":194.81,"n":3677,"o":194.99,"t":"2026-10-08T14:45:00Z","v":274084,"vw":196.702905},{"c":199.78,"h":200.4,"l":197.528,"n":2404,"o":198.085,"t":"2026-10-08T14:50:00Z","v":136527,"vw":199.268476},{"c":199.735,"h":200.22,"l":199.47,"n":2072,"o":199.725,"t":"2026-10-08T14:55:00Z","v":106995,"vw":199.851996},{"c":199.5101,"h":200.99,"l":199.5101,"n":2524,"o":199.59,"t":"2026-10-08T15:00:00Z","v":160267,"vw":200.221095},{"c":198.63,"h":200.24,"l":198.27,"n":1172,"o":199.68,"t":"2026-10-08T15:05:00Z","v":79150,"vw":199.299178},{"c":198.745,"h":199.29,"l":198.34,"n":1069,"o":198.68,"t":"2026-10-08T15:10:00Z","v":44056,"vw":198.779196},{"c":197.72,"h":198.7099,"l":197.59,"n":762,"o":198.55,"t":"2026-10-08T15:15:00Z","v":32950,"vw":198.178696},{"c":197.25,"h":197.84,"l":196.76,"n":798,"o":197.84,"t":"2026-10-08T15:20:00Z","v":29641,"vw":197.252316},{"c":196.81,"h":197.49,"l":196.705,"n":998,"o":197.14,"t":"2026-10-08T15:25:00Z","v":55906,"vw":197.08004},{"c":197.52,"h":197.66,"l":196.55,"n":1101,"o":196.83,"t":"2026-10-08T15:30:00Z","v":43688,"vw":197.02721},{"c":198.145,"h":198.31,"l":197.4,"n":756,"o":197.48,"t":"2026-10-08T15:35:00Z","v":32633,"vw":197.799339},{"c":198.835,"h":199.3,"l":198.165,"n":1219,"o":198.165,"t":"2026-10-08T15:40:00Z","v":52127,"vw":198.787995},{"c":199.27,"h":199.475,"l":198.77,"n":799,"o":198.79,"t":"2026-10-08T15:45:00Z","v":35359,"vw":199.113689},{"c":198.975,"h":199.245,"l":198.85,"n":671,"o":199.245,"t":"2026-10-08T15:50:00Z","v":21359,"vw":199.049452},{"c":198.77,"h":199.2,"l":198.7,"n":992,"o":198.975,"t":"2026-10-08T15:55:00Z","v":33388,"vw":198.975886},{"c":199.055,"h":199.12,"l":198.51,"n":836,"o":198.71,"t":"2026-10-08T16:00:00Z","v":26456,"vw":198.784462},{"c":198.635,"h":199.15,"l":198.6001,"n":728,"o":199.06,"t":"2026-10-08T16:05:00Z","v":19753,"vw":198.98615},{"c":199.045,"h":199.145,"l":198.38,"n":816,"o":198.58,"t":"2026-10-08T16:10:00Z","v":27359,"vw":198.739795},{"c":199.73,"h":199.88,"l":198.82,"n":1272,"o":199.04,"t":"2026-10-08T16:15:00Z","v":53360,"vw":199.375572},{"c":199.98,"h":200.135,"l":199.465,"n":1325,"o":199.648,"t":"2026-10-08T16:20:00Z","v":61733,"vw":199.838777},{"c":200.06,"h":200.25,"l":199.74,"n":1132,"o":200.06,"t":"2026-10-08T16:25:00Z","v":59639,"vw":200.006879},{"c":199.8501,"h":200.27,"l":199.635,"n":1083,"o":199.96,"t":"2026-10-08T16:30:00Z","v":79021,"vw":200.08424},{"c":201.015,"h":201.065,"l":199.96,"n":1093,"o":199.96,"t":"2026-10-08T16:35:00Z","v":56965,"vw":200.709071},{"c":201.73,"h":201.945,"l":200.945,"n":1723,"o":200.945,"t":"2026-10-08T16:40:00Z","v":64969,"vw":201.422274},{"c":201.69,"h":202.62,"l":201.43,"n":1927,"o":201.79,"t":"2026-10-08T16:45:00Z","v":95051,"vw":202.100811},{"c":203.355,"h":203.355,"l":201.4181,"n":1805,"o":201.52,"t":"2026-10-08T16:50:00Z","v":70814,"vw":202.435696},{"c":203.005,"h":203.42,"l":202.85,"n":1772,"o":203.29,"t":"2026-10-08T16:55:00Z","v":73291,"vw":203.142704},{"c":203.15,"h":203.44,"l":202.75,"n":1592,"o":203.0498,"t":"2026-10-08T17:00:00Z","v":81651,"vw":203.098818},{"c":202.37,"h":203.48,"l":201.9207,"n":1825,"o":203.22,"t":"2026-10-08T17:05:00Z","v":95704,"vw":202.890909},{"c":202.83,"h":203.03,"l":202.14,"n":1350,"o":202.53,"t":"2026-10-08T17:10:00Z","v":58032,"vw":202.60282},{"c":204.09,"h":204.34,"l":202.71,"n":2113,"o":202.76,"t":"2026-10-08T17:15:00Z","v":115779,"vw":203.775959},{"c":202.635,"h":204.22,"l":202.635,"n":1706,"o":204.1308,"t":"2026-10-08T17:20:00Z","v":89941,"vw":203.421258},{"c":203.395,"h":203.4,"l":202.63,"n":945,"o":202.63,"t":"2026-10-08T17:25:00Z","v":43208,"vw":202.948636},{"c":202.85,"h":203.5,"l":202.44,"n":1153,"o":203.33,"t":"2026-10-08T17:30:00Z","v":55227,"vw":203.099936},{"c":202.8,"h":203.17,"l":202.76,"n":917,"o":202.9,"t":"2026-10-08T17:35:00Z","v":31301,"vw":202.957208},{"c":203.23,"h":203.39,"l":202.48,"n":1042,"o":202.73,"t":"2026-10-08T17:40:00Z","v":35967,"vw":202.992243},{"c":202.57,"h":203.33,"l":202.5351,"n":747,"o":203.29,"t":"2026-10-08T17:45:00Z","v":35396,"vw":202.908981},{"c":202.065,"h":202.57,"l":202.02,"n":787,"o":202.51,"t":"2026-10-08T17:50:00Z","v":24812,"vw":202.345352},{"c":202.9,"h":202.98,"l":202.02,"n":869,"o":202.065,"t":"2026-10-08T17:55:00Z","v":25485,"vw":202.634865},{"c":203.17,"h":203.39,"l":202.9,"n":878,"o":202.985,"t":"2026-10-08T18:00:00Z","v":34066,"vw":203.106075},{"c":203.85,"h":203.85,"l":203.18,"n":1058,"o":203.19,"t":"2026-10-08T18:05:00Z","v":42426,"vw":203.632641},{"c":203.89,"h":203.89,"l":203.0405,"n":1143,"o":203.85,"t":"2026-10-08T18:10:00Z","v":81046,"vw":203.572674},{"c":203.68,"h":203.86,"l":203.43,"n":938,"o":203.805,"t":"2026-10-08T18:15:00Z","v":36680,"vw":203.635582},{"c":203.63,"h":203.85,"l":203.39,"n":867,"o":203.75,"t":"2026-10-08T18:20:00Z","v":33231,"vw":203.643602},{"c":202.94,"h":203.76,"l":202.94,"n":1108,"o":203.5909,"t":"2026-10-08T18:25:00Z","v":63007,"vw":203.49812},{"c":202.42,"h":203.07,"l":202,"n":1068,"o":203.07,"t":"2026-10-08T18:30:00Z","v":53551,"vw":202.497645},{"c":202.865,"h":202.865,"l":202.375,"n":734,"o":202.425,"t":"2026-10-08T18:35:00Z","v":26238,"vw":202.604943},{"c":202.72,"h":202.955,"l":202.5228,"n":961,"o":202.86,"t":"2026-10-08T18:40:00Z","v":39086,"vw":202.689332},{"c":203.0637,"h":203.34,"l":202.72,"n":1071,"o":202.72,"t":"2026-10-08T18:45:00Z","v":38349,"vw":203.166016},{"c":203.4,"h":203.51,"l":203.04,"n":1045,"o":203.05,"t":"2026-10-08T18:50:00Z","v":35923,"vw":203.289206},{"c":204.01,"h":204.01,"l":203.3,"n":981,"o":203.31,"t":"2026-10-08T18:55:00Z","v":34505,"vw":203.69058},{"c":204.442,"h":204.459,"l":203.91,"n":1110,"o":203.93,"t":"2026-10-08T19:00:00Z","v":47714,"vw":204.136772},{"c":205.18,"h":205.277,"l":204.34,"n":1964,"o":204.38,"t":"2026-10-08T19:05:00Z","v":96931,"vw":204.858054},{"c":205.37,"h":205.605,"l":205.21,"n":1507,"o":205.27,"t":"2026-10-08T19:10:00Z","v":52332,"vw":205.414015},{"c":206.2,"h":206.23,"l":205.3376,"n":1994,"o":205.345,"t":"2026-10-08T19:15:00Z","v":89739,"vw":205.826613},{"c":206.49,"h":206.53,"l":205.941,"n":2321,"o":206.17,"t":"2026-10-08T19:20:00Z","v":115776,"vw":206.272899},{"c":206.75,"h":206.97,"l":206.44,"n":2219,"o":206.495,"t":"2026-10-08T19:25:00Z","v":103470,"vw":206.668998},{"c":208.215,"h":208.46,"l":206.63,"n":3621,"o":206.66,"t":"2026-10-08T19:30:00Z","v":195953,"vw":207.826285},{"c":208.7,"h":208.7138,"l":208.01,"n":3166,"o":208.26,"t":"2026-10-08T19:35:00Z","v":156481,"vw":208.337157},{"c":208.59,"h":209,"l":208.44,"n":3066,"o":208.67,"t":"2026-10-08T19:40:00Z","v":169638,"vw":208.742618},{"c":208.38,"h":209.04,"l":208.281,"n":3696,"o":208.58,"t":"2026-10-08T19:45:00Z","v":197720,"vw":208.626553},{"c":208.335,"h":209.06,"l":208.075,"n":4862,"o":208.28,"t":"2026-10-08T19:50:00Z","v":242669,"vw":208.468598},{"c":208.44,"h":209.06,"l":208.36,"n":9833,"o":208.39,"t":"2026-10-08T19:55:00Z","v":527022,"vw":208.693229},{"c":208.04,"h":208.46,"l":208.04,"n":108,"o":208.46,"t":"2026-10-08T20:00:00Z","v":4582957,"vw":208.360119},{"c":208.74,"h":208.74,"l":208.05,"n":8,"o":208.05,"t":"2026-10-08T20:05:00Z","v":3991,"vw":208.6971},{"c":208.6,"h":208.6,"l":208.6,"n":6,"o":208.6,"t":"2026-10-08T20:25:00Z","v":715,"vw":208.6},{"c":208.36,"h":208.36,"l":208.36,"n":4,"o":208.36,"t":"2026-10-08T20:30:00Z","v":6559,"vw":208.36},{"c":208.41,"h":208.41,"l":208.41,"n":3,"o":208.41,"t":"2026-10-08T20:40:00Z","v":103,"vw":208.41},{"c":208.4471,"h":208.6972,"l":208.4471,"n":3,"o":208.6972,"t":"2026-10-08T20:45:00Z","v":808,"vw":208.63491},{"c":208.42,"h":208.42,"l":208.42,"n":6,"o":208.42,"t":"2026-10-08T20:55:00Z","v":206,"vw":208.42},{"c":208.5,"h":208.5,"l":208.5,"n":16,"o":208.5,"t":"2026-10-08T21:10:00Z","v":587,"vw":208.5},{"c":208.25,"h":208.25,"l":208.0471,"n":6,"o":208.0471,"t":"2026-10-08T21:15:00Z","v":211,"vw":208.14855},{"c":208.1,"h":208.1,"l":208.0787,"n":5,"o":208.0787,"t":"2026-10-08T21:20:00Z","v":289,"vw":208.092393},{"c":207.81,"h":207.81,"l":207.81,"n":2,"o":207.81,"t":"2026-10-08T21:25:00Z","v":103,"vw":207.81},{"c":208.19,"h":208.19,"l":208.19,"n":3,"o":208.19,"t":"2026-10-08T21:35:00Z","v":1005,"vw":208.19},{"c":208.1,"h":208.1,"l":208.1,"n":1,"o":208.1,"t":"2026-10-08T21:45:00Z","v":100,"vw":208.1},{"c":207.6556,"h":207.6556,"l":207.6556,"n":3,"o":207.6556,"t":"2026-10-08T22:05:00Z","v":581,"vw":207.6556},{"c":207.57,"h":207.57,"l":207.57,"n":1,"o":207.57,"t":"2026-10-08T22:20:00Z","v":1000,"vw":207.57},{"c":208.26,"h":208.26,"l":208.26,"n":6,"o":208.26,"t":"2026-10-08T23:15:00Z","v":501,"vw":208.26},{"c":208.33,"h":208.33,"l":208.33,"n":13,"o":208.33,"t":"2026-10-08T23:25:00Z","v":401,"vw":208.33},{"c":208.41,"h":208.41,"l":208.41,"n":5,"o":208.41,"t":"2026-10-08T23:35:00Z","v":718,"vw":208.41},{"c":208.39,"h":208.39,"l":208.39,"n":2,"o":208.39,"t":"2026-10-08T23:50:00Z","v":101,"vw":208.39},{"c":208.11,"h":208.11,"l":208.11,"n":34,"o":208.11,"t":"2026-10-09T08:00:00Z","v":606,"vw":208.11},{"c":208,"h":208.19,"l":208,"n":6,"o":208.13,"t":"2026-10-09T08:05:00Z","v":734,"vw":208.134748},{"c":208,"h":208,"l":208,"n":10,"o":208,"t":"2026-10-09T08:10:00Z","v":885,"vw":208},{"c":207.95,"h":207.95,"l":207.95,"n":2,"o":207.95,"t":"2026-10-09T08:20:00Z","v":253,"vw":207.95},{"c":208.16,"h":208.16,"l":207.6415,"n":17,"o":207.6415,"t":"2026-10-09T08:40:00Z","v":1566,"vw":207.909212},{"c":208.3,"h":208.3,"l":208.3,"n":2,"o":208.3,"t":"2026-10-09T08:50:00Z","v":101,"vw":208.3},{"c":207.6,"h":207.6,"l":207.6,"n":2,"o":207.6,"t":"2026-10-09T09:00:00Z","v":114,"vw":207.6},{"c":208.58,"h":208.58,"l":208.58,"n":3,"o":208.58,"t":"2026-10-09T09:20:00Z","v":106,"vw":208.58},{"c":209.07,"h":209.07,"l":209.07,"n":16,"o":209.07,"t":"2026-10-09T09:30:00Z","v":512,"vw":209.07},{"c":209,"h":209,"l":209,"n":3,"o":209,"t":"2026-10-09T09:45:00Z","v":2535,"vw":209},{"c":208.71,"h":208.71,"l":208.71,"n":3,"o":208.71,"t":"2026-10-09T10:40:00Z","v":419,"vw":208.71},{"c":209,"h":209,"l":208.99,"n":44,"o":208.99,"t":"2026-10-09T11:00:00Z","v":1400,"vw":208.997568},{"c":208.5,"h":208.5,"l":208.5,"n":6,"o":208.5,"t":"2026-10-09T11:05:00Z","v":218,"vw":208.5},{"c":208.8,"h":208.8,"l":208.8,"n":1,"o":208.8,"t":"2026-10-09T11:30:00Z","v":200,"vw":208.8},{"c":208.82,"h":208.82,"l":208.82,"n":5,"o":208.82,"t":"2026-10-09T11:35:00Z","v":108,"vw":208.82},{"c":208.5,"h":208.5,"l":208.42,"n":4,"o":208.42,"t":"2026-10-09T11:45:00Z","v":307,"vw":208.473684},{"c":209,"h":209,"l":209,"n":4,"o":209,"t":"2026-10-09T12:15:00Z","v":334,"vw":209},{"c":208.75,"h":209.1,"l":208.75,"n":6,"o":209.1,"t":"2026-10-09T12:20:00Z","v":239,"vw":208.925},{"c":208.71,"h":208.71,"l":208.71,"n":1,"o":208.71,"t":"2026-10-09T12:35:00Z","v":100,"vw":208.71},{"c":209.2333,"h":209.2333,"l":209.2333,"n":4,"o":209.2333,"t":"2026-10-09T12:55:00Z","v":350,"vw":209.2333},{"c":208.72,"h":208.72,"l":208.72,"n":11,"o":208.72,"t":"2026-10-09T13:10:00Z","v":333,"vw":208.72},{"c":209.21,"h":209.21,"l":209.21,"n":2,"o":209.21,"t":"2026-10-09T13:25:00Z","v":102,"vw":209.21},{"c":206.03,"h":208.58,"l":205.6906,"n":1054,"o":208.58,"t":"2026-10-09T13:30:00Z","v":118380,"vw":207.740454},{"c":204.7,"h":206.48,"l":204.25,"n":1286,"o":206.012,"t":"2026-10-09T13:35:00Z","v":86667,"vw":205.55803},{"c":205.7502,"h":206.19,"l":204.1001,"n":1100,"o":204.58,"t":"2026-10-09T13:40:00Z","v":60968,"vw":204.881784},{"c":205.99,"h":205.99,"l":204.91,"n":1136,"o":205.64,"t":"2026-10-09T13:45:00Z","v":57851,"vw":205.456487},{"c":207.475,"h":207.71,"l":206.2,"n":896,"o":206.2,"t":"2026-10-09T13:50:00Z","v":36604,"vw":207.124899},{"c":206.84,"h":208.5,"l":206.27,"n":999,"o":207.65,"t":"2026-10-09T13:55:00Z","v":57501,"vw":207.338913},{"c":206.08,"h":207.11,"l":206.04,"n":804,"o":206.445,"t":"2026-10-09T14:00:00Z","v":44300,"vw":206.670741},{"c":206.19,"h":206.46,"l":205.83,"n":1016,"o":206.15,"t":"2026-10-09T14:05:00Z","v":47073,"vw":206.07481},{"c":207.095,"h":207.11,"l":206.35,"n":895,"o":206.375,"t":"2026-10-09T14:10:00Z","v":34560,"vw":206.769603},{"c":206.52,"h":207.24,"l":206.52,"n":737,"o":207.105,"t":"2026-10-09T14:15:00Z","v":29779,"vw":207.019342},{"c":206.43,"h":206.93,"l":206.2701,"n":678,"o":206.59,"t":"2026-10-09T14:20:00Z","v":29023,"vw":206.654453},{"c":206.82,"h":206.88,"l":206.2401,"n":807,"o":206.395,"t":"2026-10-09T14:25:00Z","v":28277,"vw":206.609683},{"c":206.455,"h":206.965,"l":206.455,"n":771,"o":206.6,"t":"2026-10-09T14:30:00Z","v":52192,"vw":206.661952},{"c":207.21,"h":207.28,"l":206.3301,"n":1040,"o":206.45,"t":"2026-10-09T14:35:00Z","v":56577,"vw":206.840102},{"c":206.8401,"h":207.41,"l":206.8401,"n":936,"o":207.24,"t":"2026-10-09T14:40:00Z","v":36853,"vw":207.141953},{"c":206.55,"h":207.18,"l":206.55,"n":686,"o":207.115,"t":"2026-10-09T14:45:00Z","v":30774,"vw":206.900704},{"c":206.35,"h":206.685,"l":206.23,"n":603,"o":206.55,"t":"2026-10-09T14:50:00Z","v":26120,"vw":206.470764},{"c":206.93,"h":206.97,"l":206.3,"n":864,"o":206.37,"t":"2026-10-09T14:55:00Z","v":32253,"vw":206.537231},{"c":207.12,"h":207.2,"l":206.695,"n":838,"o":206.855,"t":"2026-10-09T15:00:00Z","v":29993,"vw":206.901398},{"c":207.19,"h":207.26,"l":206.85,"n":717,"o":207.045,"t":"2026-10-09T15:05:00Z","v":24803,"vw":206.999987},{"c":206.96,"h":207.4269,"l":206.75,"n":815,"o":207.1,"t":"2026-10-09T15:10:00Z","v":37894,"vw":207.118577},{"c":207.28,"h":207.48,"l":207.14,"n":625,"o":207.15,"t":"2026-10-09T15:15:00Z","v":20593,"vw":207.31576},{"c":207.45,"h":207.7,"l":207.27,"n":623,"o":207.28,"t":"2026-10-09T15:20:00Z","v":25023,"vw":207.503858},{"c":207.875,"h":208.15,"l":207.3501,"n":772,"o":207.51,"t":"2026-10-09T15:25:00Z","v":35668,"vw":207.913637},{"c":207.4,"h":208.1,"l":207.4,"n":854,"o":207.85,"t":"2026-10-09T15:30:00Z","v":43033,"vw":207.707274},{"c":206.97,"h":207.7,"l":206.97,"n":811,"o":207.46,"t":"2026-10-09T15:35:00Z","v":40602,"vw":207.540625},{"c":207.075,"h":207.2227,"l":206.95,"n":542,"o":206.95,"t":"2026-10-09T15:40:00Z","v":14045,"vw":207.094091},{"c":207.21,"h":207.26,"l":206.88,"n":762,"o":206.9801,"t":"2026-10-09T15:45:00Z","v":26020,"vw":207.067365},{"c":207.28,"h":207.35,"l":207.1638,"n":410,"o":207.185,"t":"2026-10-09T15:50:00Z","v":16871,"vw":207.241103},{"c":207.54,"h":207.54,"l":207.25,"n":599,"o":207.25,"t":"2026-10-09T15:55:00Z","v":16317,"vw":207.38228},{"c":207.23,"h":207.69,"l":207.23,"n":466,"o":207.51,"t":"2026-10-09T16:00:00Z","v":17824,"vw":207.475834},{"c":207.36,"h":207.36,"l":206.7,"n":795,"o":207.1996,"t":"2026-10-09T16:05:00Z","v":37015,"vw":206.969647},{"c":207.37,"h":207.55,"l":207.17,"n":512,"o":207.17,"t":"2026-10-09T16:10:00Z","v":19251,"vw":207.348206},{"c":207.17,"h":207.6,"l":207.17,"n":708,"o":207.295,"t":"2026-10-09T16:15:00Z","v":36022,"vw":207.382783},{"c":206.7701,"h":207.37,"l":206.76,"n":621,"o":207.305,"t":"2026-10-09T16:20:00Z","v":36118,"vw":207.124282},{"c":206.925,"h":207.16,"l":206.83,"n":593,"o":206.95,"t":"2026-10-09T16:25:00Z","v":22791,"vw":206.964193},{"c":207.09,"h":207.1,"l":206.85,"n":498,"o":206.925,"t":"2026-10-09T16:30:00Z","v":24879,"vw":206.980625},{"c":206.88,"h":207.09,"l":206.8,"n":436,"o":207.09,"t":"2026-10-09T16:35:00Z","v":17393,"vw":206.976966},{"c":207.145,"h":207.2,"l":206.855,"n":420,"o":206.9,"t":"2026-10-09T16:40:00Z","v":16006,"vw":207.071431},{"c":207.27,"h":207.27,"l":207.011,"n":704,"o":207.145,"t":"2026-10-09T16:45:00Z","v":27359,"vw":207.117496},{"c":207.59,"h":207.59,"l":207.09,"n":516,"o":207.305,"t":"2026-10-09T16:50:00Z","v":18752,"vw":207.304149},{"c":207.57,"h":207.77,"l":207.5,"n":786,"o":207.59,"t":"2026-10-09T16:55:00Z","v":35197,"vw":207.624597},{"c":207.435,"h":207.58,"l":207.39,"n":542,"o":207.535,"t":"2026-10-09T17:00:00Z","v":20438,"vw":207.513041},{"c":207.64,"h":207.64,"l":207.3213,"n":509,"o":207.5,"t":"2026-10-09T17:05:00Z","v":18198,"vw":207.458971},{"c":207.14,"h":207.67,"l":207.14,"n":615,"o":207.67,"t":"2026-10-09T17:10:00Z","v":23060,"vw":207.386979},{"c":206.9401,"h":207.31,"l":206.785,"n":581,"o":207.08,"t":"2026-10-09T17:15:00Z","v":25383,"vw":207.087843},{"c":206.99,"h":207.015,"l":206.795,"n":423,"o":207.015,"t":"2026-10-09T17:20:00Z","v":12900,"vw":206.915708},{"c":206.83,"h":207,"l":206.62,"n":603,"o":207,"t":"2026-10-09T17:25:00Z","v":20257,"vw":206.85116},{"c":206.66,"h":206.85,"l":206.465,"n":648,"o":206.84,"t":"2026-10-09T17:30:00Z","v":27168,"vw":206.619487},{"c":206.665,"h":206.74,"l":206.5013,"n":385,"o":206.71,"t":"2026-10-09T17:35:00Z","v":12572,"vw":206.620893},{"c":206.94,"h":206.94,"l":206.62,"n":563,"o":206.665,"t":"2026-10-09T17:40:00Z","v":20129,"vw":206.806637},{"c":206.79,"h":207.02,"l":206.7077,"n":473,"o":206.98,"t":"2026-10-09T17:45:00Z","v":13855,"vw":206.859763},{"c":206.79,"h":206.98,"l":206.6801,"n":498,"o":206.855,"t":"2026-10-09T17:50:00Z","v":14859,"vw":206.834633},{"c":207.21,"h":207.21,"l":206.755,"n":499,"o":206.815,"t":"2026-10-09T17:55:00Z","v":23635,"vw":207.071748},{"c":207.05,"h":207.35,"l":206.97,"n":523,"o":207.15,"t":"2026-10-09T18:00:00Z","v":16011,"vw":207.183391},{"c":207.155,"h":207.21,"l":206.53,"n":993,"o":207.09,"t":"2026-10-09T18:05:00Z","v":59337,"vw":206.903691},{"c":207.275,"h":207.43,"l":206.94,"n":635,"o":207.26,"t":"2026-10-09T18:10:00Z","v":24033,"vw":207.157371},{"c":207.415,"h":207.44,"l":207.19,"n":415,"o":207.22,"t":"2026-10-09T18:15:00Z","v":14037,"vw":207.314972},{"c":207.24,"h":207.41,"l":207.2001,"n":537,"o":207.41,"t":"2026-10-09T18:20:00Z","v":16238,"vw":207.283988},{"c":207.205,"h":207.515,"l":207.205,"n":560,"o":207.26,"t":"2026-10-09T18:25:00Z","v":20492,"vw":207.366486},{"c":207.04,"h":207.18,"l":206.94,"n":788,"o":207.16,"t":"2026-10-09T18:30:00Z","v":41399,"vw":207.056343},{"c":207.12,"h":207.185,"l":206.98,"n":625,"o":207.07,"t":"2026-10-09T18:35:00Z","v":29851,"vw":207.054811},{"c":207.145,"h":207.21,"l":206.935,"n":995,"o":207.07,"t":"2026-10-09T18:40:00Z","v":76579,"vw":207.036871},{"c":207.22,"h":207.22,"l":206.95,"n":903,"o":207.1199,"t":"2026-10-09T18:45:00Z","v":58254,"vw":207.05628},{"c":207.26,"h":207.52,"l":207.1101,"n":1185,"o":207.22,"t":"2026-10-09T18:50:00Z","v":51407,"vw":207.391729},{"c":207.53,"h":207.575,"l":207.29,"n":823,"o":207.335,"t":"2026-10-09T18:55:00Z","v":23927,"vw":207.444572},{"c":208.0225,"h":208.025,"l":207.385,"n":764,"o":207.53,"t":"2026-10-09T19:00:00Z","v":29418,"vw":207.75759},{"c":208,"h":208.08,"l":207.89,"n":891,"o":208.015,"t":"2026-10-09T19:05:00Z","v":34362,"vw":207.98517},{"c":207.6601,"h":208.05,"l":207.6601,"n":996,"o":208.04,"t":"2026-10-09T19:10:00Z","v":50953,"vw":207.863298},{"c":207.715,"h":207.79,"l":207.45,"n":836,"o":207.7,"t":"2026-10-09T19:15:00Z","v":33200,"vw":207.668516},{"c":207.7,"h":207.8,"l":207.48,"n":905,"o":207.715,"t":"2026-10-09T19:20:00Z","v":47812,"vw":207.669596},{"c":207.48,"h":207.79,"l":207.33,"n":1079,"o":207.63,"t":"2026-10-09T19:25:00Z","v":51972,"vw":207.581374},{"c":207.415,"h":207.66,"l":207.185,"n":1182,"o":207.45,"t":"2026-10-09T19:30:00Z","v":64683,"vw":207.486538},{"c":207.36,"h":207.5,"l":207.24,"n":1292,"o":207.42,"t":"2026-10-09T19:35:00Z","v":71909,"vw":207.365131},{"c":207.565,"h":207.73,"l":207.177,"n":1300,"o":207.33,"t":"2026-10-09T19:40:00Z","v":78031,"vw":207.425308},{"c":207.5,"h":207.565,"l":207.2,"n":1559,"o":207.565,"t":"2026-10-09T19:45:00Z","v":85992,"vw":207.402703},{"c":206.935,"h":207.7,"l":206.92,"n":2373,"o":207.5,"t":"2026-10-09T19:50:00Z","v":150507,"vw":207.402383},{"c":208.87,"h":208.92,"l":206.935,"n":9671,"o":206.98,"t":"2026-10-09T19:55:00Z","v":617669,"vw":208.406904},{"c":209.06,"h":209.06,"l":208.84,"n":87,"o":208.85,"t":"2026-10-09T20:00:00Z","v":1359172,"vw":209.05752},{"c":208.94,"h":208.94,"l":208.94,"n":5,"o":208.94,"t":"2026-10-09T20:35:00Z","v":211,"vw":208.94},{"c":208.53,"h":208.6,"l":208.53,"n":5,"o":208.6,"t":"2026-10-09T21:00:00Z","v":252,"vw":208.568889},{"c":208.75,"h":208.75,"l":208.75,"n":1,"o":208.75,"t":"2026-10-09T21:05:00Z","v":200,"vw":208.75},{"c":209,"h":209,"l":209,"n":4,"o":209,"t":"2026-10-09T21:10:00Z","v":103,"vw":209},{"c":208.94,"h":208.94,"l":208.94,"n":7,"o":208.94,"t":"2026-10-09T21:35:00Z","v":234,"vw":208.94},{"c":208.94,"h":208.94,"l":208.94,"n":2,"o":208.94,"t":"2026-10-09T22:10:00Z","v":202,"vw":208.94},{"c":208.7351,"h":208.7351,"l":208.7351,"n":1,"o":208.7351,"t":"2026-10-09T23:25:00Z","v":730,"vw":208.7351},{"c":208.724,"h":208.724,"l":208.724,"n":2,"o":208.724,"t":"2026-10-09T23:35:00Z","v":105,"vw":208.724},{"c":209.46,"h":209.53,"l":209.46,"n":12,"o":209.53,"t":"2026-10-12T08:00:00Z","v":333,"vw":209.495},{"c":209.17,"h":209.17,"l":209.17,"n":8,"o":209.17,"t":"2026-10-12T08:15:00Z","v":460,"vw":209.17},{"c":209.96,"h":209.99,"l":209.83,"n":15,"o":209.84,"t":"2026-10-12T08:25:00Z","v":1210,"vw":209.904202},{"c":210,"h":210,"l":210,"n":4,"o":210,"t":"2026-10-12T08:30:00Z","v":198,"vw":210},{"c":210,"h":210.04,"l":210,"n":11,"o":210.04,"t":"2026-10-12T08:35:00Z","v":414,"vw":210.027879},{"c":211.8,"h":211.8,"l":211.8,"n":1,"o":211.8,"t":"2026-10-12T10:20:00Z","v":100,"vw":211.8},{"c":210.87,"h":210.87,"l":210.87,"n":6,"o":210.87,"t":"2026-10-12T11:25:00Z","v":390,"vw":210.87},{"c":210.7,"h":210.7,"l":210.7,"n":2,"o":210.7,"t":"2026-10-12T12:00:00Z","v":156,"vw":210.7},{"c":210.84,"h":210.84,"l":210.84,"n":3,"o":210.84,"t":"2026-10-12T12:10:00Z","v":528,"vw":210.84},{"c":210.52,"h":210.52,"l":210.52,"n":4,"o":210.52,"t":"2026-10-12T12:40:00Z","v":409,"vw":210.52},{"c":210.88,"h":210.89,"l":210.8389,"n":17,"o":210.86,"t":"2026-10-12T12:45:00Z","v":1573,"vw":210.874152},{"c":210.91,"h":210.91,"l":210.9,"n":18,"o":210.91,"t":"2026-10-12T12:50:00Z","v":821,"vw":210.905128},{"c":211,"h":211,"l":210.95,"n":18,"o":211,"t":"2026-10-12T13:00:00Z","v":1026,"vw":210.9828},{"c":211.35,"h":211.37,"l":211.2,"n":19,"o":211.2,"t":"2026-10-12T13:05:00Z","v":1266,"vw":211.298326},{"c":211.46,"h":211.46,"l":211.46,"n":3,"o":211.46,"t":"2026-10-12T13:15:00Z","v":402,"vw":211.46},{"c":211.21,"h":211.21,"l":211.21,"n":3,"o":211.21,"t":"2026-10-12T13:20:00Z","v":162,"vw":211.21},{"c":215.4625,"h":215.6,"l":210,"n":2360,"o":210.82,"t":"2026-10-12T13:30:00Z","v":214268,"vw":212.377764},{"c":214.92,"h":216.1,"l":214.5908,"n":1921,"o":215.32,"t":"2026-10-12T13:35:00Z","v":168462,"vw":215.269098},{"c":215.8027,"h":216.66,"l":214.7,"n":1427,"o":214.9,"t":"2026-10-12T13:40:00Z","v":77903,"vw":215.994194},{"c":214.565,"h":216.09,"l":214.42,"n":1628,"o":215.83,"t":"2026-10-12T13:45:00Z","v":101412,"vw":215.097882},{"c":215.47,"h":215.57,"l":213.36,"n":1417,"o":214.66,"t":"2026-10-12T13:50:00Z","v":91362,"vw":214.740902},{"c":214.1,"h":215.8,"l":213.6202,"n":2428,"o":215.46,"t":"2026-10-12T13:55:00Z","v":165112,"vw":214.626213},{"c":214.26,"h":214.775,"l":213.65,"n":2245,"o":214.18,"t":"2026-10-12T14:00:00Z","v":168734,"vw":214.178794},{"c":214.305,"h":214.95,"l":214.28,"n":1108,"o":214.3,"t":"2026-10-12T14:05:00Z","v":48481,"vw":214.626626},{"c":214.09,"h":214.46,"l":213.86,"n":2203,"o":214.3507,"t":"2026-10-12T14:10:00Z","v":179122,"vw":214.110029},{"c":213.44,"h":214.29,"l":213,"n":994,"o":214.12,"t":"2026-10-12T14:15:00Z","v":39924,"vw":213.307335},{"c":213.245,"h":214.215,"l":213.2075,"n":1904,"o":213.35,"t":"2026-10-12T14:20:00Z","v":125517,"vw":213.853591},{"c":213.0575,"h":213.55,"l":212.82,"n":1353,"o":213.35,"t":"2026-10-12T14:25:00Z","v":73589,"vw":213.134422},{"c":213.235,"h":213.49,"l":212.81,"n":1572,"o":213.12,"t":"2026-10-12T14:30:00Z","v":99101,"vw":213.07879},{"c":212.51,"h":213.36,"l":212.395,"n":693,"o":213.3,"t":"2026-10-12T14:35:00Z","v":30630,"vw":212.958972},{"c":212.33,"h":213.12,"l":212.3,"n":1069,"o":212.52,"t":"2026-10-12T14:40:00Z","v":65098,"vw":212.851093},{"c":212.91,"h":212.92,"l":212.14,"n":959,"o":212.235,"t":"2026-10-12T14:45:00Z","v":47187,"vw":212.556064},{"c":213.25,"h":213.75,"l":212.8701,"n":1014,"o":213.01,"t":"2026-10-12T14:50:00Z","v":57597,"vw":213.297775},{"c":213.05,"h":213.3869,"l":212.99,"n":758,"o":213.34,"t":"2026-10-12T14:55:00Z","v":31717,"vw":213.120168},{"c":212.67,"h":213.12,"l":212.4401,"n":1497,"o":213.09,"t":"2026-10-12T15:00:00Z","v":101517,"vw":212.932673},{"c":212.27,"h":212.78,"l":212.2001,"n":783,"o":212.665,"t":"2026-10-12T15:05:00Z","v":28194,"vw":212.54705},{"c":212.62,"h":212.66,"l":212.37,"n":749,"o":212.38,"t":"2026-10-12T15:10:00Z","v":24825,"vw":212.51591},{"c":212.62,"h":212.96,"l":212.46,"n":1223,"o":212.62,"t":"2026-10-12T15:15:00Z","v":84528,"vw":212.753046},{"c":212.885,"h":212.94,"l":212.44,"n":860,"o":212.65,"t":"2026-10-12T15:20:00Z","v":37117,"vw":212.687697},{"c":213.17,"h":213.2,"l":212.76,"n":823,"o":212.885,"t":"2026-10-12T15:25:00Z","v":44565,"vw":213.030659},{"c":213.265,"h":213.51,"l":213.05,"n":923,"o":213.17,"t":"2026-10-12T15:30:00Z","v":44986,"vw":213.294449},{"c":213.7599,"h":213.865,"l":213.15,"n":798,"o":213.36,"t":"2026-10-12T15:35:00Z","v":32167,"vw":213.540198},{"c":213.6,"h":213.85,"l":213.39,"n":805,"o":213.76,"t":"2026-10-12T15:40:00Z","v":35515,"vw":213.673882},{"c":213.84,"h":213.84,"l":213.3,"n":839,"o":213.51,"t":"2026-10-12T15:45:00Z","v":34879,"vw":213.448872},{"c":213.9,"h":214.04,"l":213.6901,"n":798,"o":213.88,"t":"2026-10-12T15:50:00Z","v":34920,"vw":213.902582},{"c":214.15,"h":214.27,"l":213.53,"n":2056,"o":213.98,"t":"2026-10-12T15:55:00Z","v":127983,"vw":213.802012},{"c":213.87,"h":214.25,"l":213.75,"n":846,"o":214.13,"t":"2026-10-12T16:00:00Z","v":82234,"vw":213.843991},{"c":213.745,"h":214.05,"l":213.745,"n":652,"o":213.84,"t":"2026-10-12T16:05:00Z","v":21398,"vw":213.945748},{"c":213.77,"h":213.87,"l":213.55,"n":835,"o":213.7913,"t":"2026-10-12T16:10:00Z","v":46243,"vw":213.715169},{"c":213.815,"h":213.88,"l":213.57,"n":761,"o":213.775,"t":"2026-10-12T16:15:00Z","v":33953,"vw":213.717106},{"c":213.8201,"h":214,"l":213.655,"n":1124,"o":213.88,"t":"2026-10-12T16:20:00Z","v":63694,"vw":213.826446},{"c":213.975,"h":214.07,"l":213.75,"n":1020,"o":213.925,"t":"2026-10-12T16:25:00Z","v":58020,"vw":213.904348},{"c":214.14,"h":214.18,"l":213.92,"n":780,"o":214.02,"t":"2026-10-12T16:30:00Z","v":33877,"vw":214.051593},{"c":214.21,"h":214.25,"l":213.87,"n":757,"o":214.18,"t":"2026-10-12T16:35:00Z","v":29919,"vw":214.02206},{"c":214.56,"h":215,"l":214.205,"n":1637,"o":214.22,"t":"2026-10-12T16:40:00Z","v":85604,"vw":214.669515},{"c":214.375,"h":214.66,"l":214.25,"n":640,"o":214.45,"t":"2026-10-12T16:45:00Z","v":29918,"vw":214.513876},{"c":214.415,"h":214.64,"l":214.3101,"n":720,"o":214.3101,"t":"2026-10-12T16:50:00Z","v":47722,"vw":214.536569},{"c":214.88,"h":215,"l":214.44,"n":1387,"o":214.49,"t":"2026-10-12T16:55:00Z","v":79820,"vw":214.828658},{"c":214.815,"h":215.25,"l":214.76,"n":991,"o":214.96,"t":"2026-10-12T17:00:00Z","v":51378,"vw":215.05949},{"c":215.18,"h":215.18,"l":214.45,"n":1266,"o":214.77,"t":"2026-10-12T17:05:00Z","v":330836,"vw":214.643368},{"c":215.45,"h":215.54,"l":215.19,"n":902,"o":215.19,"t":"2026-10-12T17:10:00Z","v":41771,"vw":215.382573},{"c":215.07,"h":215.52,"l":214.86,"n":835,"o":215.46,"t":"2026-10-12T17:15:00Z","v":47494,"vw":215.306462},{"c":215.19,"h":215.24,"l":214.91,"n":733,"o":215.07,"t":"2026-10-12T17:20:00Z","v":29812,"vw":215.104023},{"c":215.25,"h":215.28,"l":214.91,"n":1104,"o":215.18,"t":"2026-10-12T17:25:00Z","v":67852,"vw":215.047481},{"c":215.11,"h":215.365,"l":215,"n":845,"o":215.17,"t":"2026-10-12T17:30:00Z","v":41162,"vw":215.18038},{"c":215.42,"h":215.42,"l":214.88,"n":1040,"o":215.15,"t":"2026-10-12T17:35:00Z","v":59190,"vw":215.116021},{"c":215.5,"h":215.71,"l":215.405,"n":861,"o":215.405,"t":"2026-10-12T17:40:00Z","v":36064,"vw":215.598187},{"c":215.355,"h":215.57,"l":215.33,"n":599,"o":215.56,"t":"2026-10-12T17:45:00Z","v":22378,"vw":215.432472},{"c":215.23,"h":215.35,"l":214.871,"n":573,"o":215.35,"t":"2026-10-12T17:50:00Z","v":22220,"vw":215.121779},{"c":215.29,"h":215.41,"l":215.141,"n":706,"o":215.25,"t":"2026-10-12T17:55:00Z","v":20859,"vw":215.306911},{"c":215.405,"h":215.52,"l":215.1992,"n":648,"o":215.31,"t":"2026-10-12T18:00:00Z","v":23252,"vw":215.357471},{"c":215.16,"h":215.53,"l":215.011,"n":640,"o":215.37,"t":"2026-10-12T18:05:00Z","v":20261,"vw":215.321517},{"c":215.075,"h":215.18,"l":214.945,"n":905,"o":215.17,"t":"2026-10-12T18:10:00Z","v":39842,"vw":215.078829},{"c":215.015,"h":215.1,"l":214.771,"n":1639,"o":215.09,"t":"2026-10-12T18:15:00Z","v":113610,"vw":214.987042},{"c":214.64,"h":215.05,"l":214.4305,"n":1181,"o":215.015,"t":"2026-10-12T18:20:00Z","v":54466,"vw":214.726308},{"c":214.58,"h":214.66,"l":214.51,"n":650,"o":214.65,"t":"2026-10-12T18:25:00Z","v":21274,"vw":214.586784},{"c":214.37,"h":214.62,"l":214.3201,"n":670,"o":214.58,"t":"2026-10-12T18:30:00Z","v":31858,"vw":214.46793},{"c":214.52,"h":214.54,"l":214.26,"n":696,"o":214.38,"t":"2026-10-12T18:35:00Z","v":30260,"vw":214.399467},{"c":214.6,"h":214.71,"l":214.5,"n":860,"o":214.5,"t":"2026-10-12T18:40:00Z","v":43771,"vw":214.575628},{"c":214.54,"h":214.69,"l":214.46,"n":655,"o":214.59,"t":"2026-10-12T18:45:00Z","v":25043,"vw":214.595037},{"c":214.27,"h":214.6,"l":214.2201,"n":1768,"o":214.58,"t":"2026-10-12T18:50:00Z","v":104546,"vw":214.487429},{"c":214.34,"h":214.34,"l":214.1793,"n":728,"o":214.27,"t":"2026-10-12T18:55:00Z","v":20566,"vw":214.274243},{"c":214.41,"h":214.41,"l":214.11,"n":766,"o":214.2801,"t":"2026-10-12T19:00:00Z","v":33266,"vw":214.240353},{"c":214.365,"h":214.62,"l":214.36,"n":1043,"o":214.43,"t":"2026-10-12T19:05:00Z","v":55784,"vw":214.475168},{"c":214.305,"h":214.48,"l":214.175,"n":1100,"o":214.395,"t":"2026-10-12T19:10:00Z","v":53336,"vw":214.350019},{"c":214.17,"h":214.51,"l":214.13,"n":900,"o":214.34,"t":"2026-10-12T19:15:00Z","v":33888,"vw":214.31034},{"c":214.155,"h":214.31,"l":214.11,"n":1225,"o":214.2,"t":"2026-10-12T19:20:00Z","v":56927,"vw":214.196455},{"c":214.065,"h":214.26,"l":213.945,"n":1819,"o":214.17,"t":"2026-10-12T19:25:00Z","v":94121,"vw":214.067666},{"c":214.08,"h":214.18,"l":213.815,"n":1711,"o":214.09,"t":"2026-10-12T19:30:00Z","v":82415,"vw":214.00396},{"c":214.01,"h":214.36,"l":213.8801,"n":1508,"o":214.08,"t":"2026-10-12T19:35:00Z","v":81106,"vw":214.152869},{"c":214.28,"h":214.36,"l":214.01,"n":1324,"o":214.08,"t":"2026-10-12T19:40:00Z","v":111036,"vw":214.193231},{"c":214.27,"h":214.32,"l":214.08,"n":1977,"o":214.32,"t":"2026-10-12T19:45:00Z","v":111593,"vw":214.194869},{"c":214.28,"h":214.93,"l":214.26,"n":3163,"o":214.28,"t":"2026-10-12T19:50:00Z","v":155088,"vw":214.564157},{"c":214.88,"h":215.08,"l":214.08,"n":7788,"o":214.26,"t":"2026-10-12T19:55:00Z","v":457222,"vw":214.691167},{"c":214,"h":214.87,"l":214,"n":82,"o":214.84,"t":"2026-10-12T20:00:00Z","v":715652,"vw":214.869823},{"c":214.1419,"h":214.1419,"l":214.1419,"n":2,"o":214.1419,"t":"2026-10-12T20:25:00Z","v":453,"vw":214.1419},{"c":214.87,"h":214.87,"l":214.87,"n":2,"o":214.87,"t":"2026-10-12T20:40:00Z","v":1013,"vw":214.87},{"c":215,"h":215,"l":215,"n":24,"o":215,"t":"2026-10-12T21:10:00Z","v":608,"vw":215},{"c":215.02,"h":215.02,"l":215.02,"n":8,"o":215.02,"t":"2026-10-12T21:20:00Z","v":207,"vw":215.02},{"c":215.78,"h":215.78,"l":215.78,"n":2,"o":215.78,"t":"2026-10-12T21:30:00Z","v":201,"vw":215.78},{"c":215.2,"h":215.22,"l":215.2,"n":4,"o":215.22,"t":"2026-10-12T21:35:00Z","v":204,"vw":215.21},{"c":216,"h":216,"l":215.46,"n":3,"o":215.46,"t":"2026-10-12T21:45:00Z","v":351,"vw":215.845714},{"c":215.3,"h":215.3,"l":215.3,"n":3,"o":215.3,"t":"2026-10-12T22:15:00Z","v":248,"vw":215.3},{"c":215.2,"h":215.24,"l":215.2,"n":9,"o":215.24,"t":"2026-10-12T22:30:00Z","v":283,"vw":215.22},{"c":215.03,"h":215.06,"l":215.03,"n":3,"o":215.06,"t":"2026-10-12T22:50:00Z","v":250,"vw":215.045},{"c":215.3,"h":215.3,"l":215.3,"n":14,"o":215.3,"t":"2026-10-12T23:10:00Z","v":330,"vw":215.3},{"c":215.31,"h":215.31,"l":215.31,"n":13,"o":215.31,"t":"2026-10-12T23:15:00Z","v":498,"vw":215.31},{"c":215.36,"h":215.36,"l":215.36,"n":5,"o":215.36,"t":"2026-10-12T23:30:00Z","v":122,"vw":215.36},{"c":215.8,"h":215.8,"l":215.77,"n":12,"o":215.77,"t":"2026-10-12T23:55:00Z","v":658,"vw":215.785},{"c":215.25,"h":215.25,"l":213.4,"n":204,"o":213.4,"t":"2026-10-13T08:00:00Z","v":4582,"vw":214.368151},{"c":215,"h":215,"l":214.4,"n":4,"o":214.4,"t":"2026-10-13T08:05:00Z","v":420,"vw":214.73},{"c":215,"h":215,"l":215,"n":7,"o":215,"t":"2026-10-13T09:20:00Z","v":500,"vw":215},{"c":215,"h":215,"l":215,"n":5,"o":215,"t":"2026-10-13T10:00:00Z","v":116,"vw":215},{"c":215.8,"h":215.8,"l":215.8,"n":4,"o":215.8,"t":"2026-10-13T11:25:00Z","v":104,"vw":215.8},{"c":215.73,"h":215.73,"l":215.73,"n":1,"o":215.73,"t":"2026-10-13T11:30:00Z","v":100,"vw":215.73},{"c":215.99,"h":215.99,"l":215.99,"n":1,"o":215.99,"t":"2026-10-13T12:00:00Z","v":125,"vw":215.99},{"c":216.06,"h":216.06,"l":215.27,"n":48,"o":215.35,"t":"2026-10-13T12:05:00Z","v":2389,"vw":215.867032},{"c":216.39,"h":216.39,"l":216.39,"n":2,"o":216.39,"t":"2026-10-13T12:20:00Z","v":150,"vw":216.39},{"c":216.65,"h":216.65,"l":216.65,"n":3,"o":216.65,"t":"2026-10-13T12:35:00Z","v":418,"vw":216.65},{"c":216.65,"h":216.65,"l":216.48,"n":5,"o":216.48,"t":"2026-10-13T12:40:00Z","v":966,"vw":216.591862},{"c":217.57,"h":217.74,"l":216.9,"n":84,"o":216.9,"t":"2026-10-13T12:45:00Z","v":5528,"vw":217.562197},{"c":218.49,"h":218.49,"l":217.35,"n":4,"o":217.55,"t":"2026-10-13T12:55:00Z","v":350,"vw":217.859697},{"c":217.5,"h":217.5,"l":217.5,"n":3,"o":217.5,"t":"2026-10-13T13:00:00Z","v":391,"vw":217.5},{"c":217.5,"h":217.5,"l":217.5,"n":8,"o":217.5,"t":"2026-10-13T13:15:00Z","v":324,"vw":217.5},{"c":217.15,"h":217.8,"l":215.66,"n":1451,"o":215.74,"t":"2026-10-13T13:30:00Z","v":158155,"vw":216.24043},{"c":216.3,"h":217.7,"l":215.93,"n":873,"o":217.01,"t":"2026-10-13T13:35:00Z","v":54642,"vw":216.768633},{"c":218.41,"h":218.58,"l":216.61,"n":961,"o":216.67,"t":"2026-10-13T13:40:00Z","v":55201,"vw":217.526756},{"c":217.52,"h":218.49,"l":217.03,"n":1088,"o":218.28,"t":"2026-10-13T13:45:00Z","v":63527,"vw":217.464503},{"c":218.25,"h":218.25,"l":217.29,"n":1153,"o":217.52,"t":"2026-10-13T13:50:00Z","v":74458,"vw":217.7764},{"c":218.23,"h":218.41,"l":217.49,"n":1118,"o":218.23,"t":"2026-10-13T13:55:00Z","v":52586,"vw":217.96707},{"c":217.485,"h":218.28,"l":217.13,"n":2206,"o":218.23,"t":"2026-10-13T14:00:00Z","v":173683,"vw":217.882972},{"c":217.33,"h":218,"l":217.33,"n":1004,"o":217.495,"t":"2026-10-13T14:05:00Z","v":76277,"vw":217.628652},{"c":216.52,"h":217.39,"l":216.1801,"n":1072,"o":217.33,"t":"2026-10-13T14:10:00Z","v":58570,"vw":216.753915},{"c":216.9137,"h":217.245,"l":216.2,"n":1099,"o":216.52,"t":"2026-10-13T14:15:00Z","v":88062,"vw":216.797538},{"c":217.105,"h":217.43,"l":216.86,"n":1863,"o":217.005,"t":"2026-10-13T14:20:00Z","v":148393,"vw":217.098411},{"c":217,"h":217.67,"l":216.96,"n":1434,"o":217.085,"t":"2026-10-13T14:25:00Z","v":103003,"vw":217.221819},{"c":216.85,"h":217.115,"l":216.2501,"n":3059,"o":217,"t":"2026-10-13T14:30:00Z","v":149965,"vw":216.813173},{"c":216.27,"h":217.15,"l":215.785,"n":2044,"o":216.76,"t":"2026-10-13T14:35:00Z","v":313808,"vw":216.691071},{"c":215.56,"h":216.48,"l":215.55,"n":834,"o":216.29,"t":"2026-10-13T14:40:00Z","v":43647,"vw":215.996087},{"c":215.1901,"h":215.77,"l":215.05,"n":957,"o":215.52,"t":"2026-10-13T14:45:00Z","v":49837,"vw":215.454999},{"c":215.25,"h":216,"l":214.99,"n":835,"o":215.52,"t":"2026-10-13T14:50:00Z","v":47058,"vw":215.333074},{"c":215.57,"h":215.73,"l":215.175,"n":1453,"o":215.175,"t":"2026-10-13T14:55:00Z","v":120359,"vw":215.528753},{"c":215.11,"h":215.58,"l":214.94,"n":787,"o":215.565,"t":"2026-10-13T15:00:00Z","v":43400,"vw":215.207863},{"c":215.165,"h":215.55,"l":215.05,"n":761,"o":215.11,"t":"2026-10-13T15:05:00Z","v":38246,"vw":215.234102},{"c":215.18,"h":215.29,"l":214.955,"n":1094,"o":215.16,"t":"2026-10-13T15:10:00Z","v":63995,"vw":215.091125},{"c":215.32,"h":215.48,"l":215.14,"n":771,"o":215.175,"t":"2026-10-13T15:15:00Z","v":41989,"vw":215.363246},{"c":215.465,"h":215.51,"l":215.22,"n":872,"o":215.35,"t":"2026-10-13T15:20:00Z","v":45467,"vw":215.364206},{"c":215.74,"h":215.765,"l":215.2601,"n":852,"o":215.465,"t":"2026-10-13T15:25:00Z","v":38332,"vw":215.527264},{"c":215.69,"h":215.87,"l":215.49,"n":919,"o":215.76,"t":"2026-10-13T15:30:00Z","v":49257,"vw":215.685771},{"c":216.085,"h":216.2578,"l":215.665,"n":1063,"o":215.72,"t":"2026-10-13T15:35:00Z","v":50658,"vw":215.966616},{"c":215.135,"h":216.1,"l":215,"n":988,"o":216.02,"t":"2026-10-13T15:40:00Z","v":83511,"vw":215.429136},{"c":214.3246,"h":215.26,"l":214.13,"n":1126,"o":215.2288,"t":"2026-10-13T15:45:00Z","v":88497,"vw":214.718617},{"c":214.185,"h":214.43,"l":214.1025,"n":740,"o":214.345,"t":"2026-10-13T15:50:00Z","v":54259,"vw":214.268414},{"c":214.6,"h":214.62,"l":214.13,"n":830,"o":214.175,"t":"2026-10-13T15:55:00Z","v":39348,"vw":214.391383},{"c":214.215,"h":214.68,"l":214.19,"n":761,"o":214.57,"t":"2026-10-13T16:00:00Z","v":37088,"vw":214.375568},{"c":214.245,"h":214.43,"l":214.185,"n":706,"o":214.33,"t":"2026-10-13T16:05:00Z","v":32721,"vw":214.292096},{"c":214.585,"h":214.6201,"l":214.255,"n":648,"o":214.3891,"t":"2026-10-13T16:10:00Z","v":33547,"vw":214.451298},{"c":214.31,"h":214.7439,"l":214.31,"n":626,"o":214.58,"t":"2026-10-13T16:15:00Z","v":32628,"vw":214.543622},{"c":214.3,"h":214.42,"l":213.93,"n":750,"o":214.38,"t":"2026-10-13T16:20:00Z","v":36965,"vw":214.207174},{"c":214.41,"h":214.515,"l":214.22,"n":462,"o":214.27,"t":"2026-10-13T16:25:00Z","v":24361,"vw":214.33635},{"c":213.755,"h":214.405,"l":213.51,"n":881,"o":214.405,"t":"2026-10-13T16:30:00Z","v":59289,"vw":213.8725},{"c":213.55,"h":213.88,"l":213.4,"n":807,"o":213.8,"t":"2026-10-13T16:35:00Z","v":46611,"vw":213.600697},{"c":213.75,"h":213.79,"l":213.29,"n":1275,"o":213.55,"t":"2026-10-13T16:40:00Z","v":87757,"vw":213.538431},{"c":213.285,"h":213.83,"l":213.25,"n":634,"o":213.745,"t":"2026-10-13T16:45:00Z","v":28577,"vw":213.560487},{"c":213.25,"h":213.35,"l":213.055,"n":643,"o":213.315,"t":"2026-10-13T16:50:00Z","v":30960,"vw":213.194866},{"c":213.765,"h":213.79,"l":213.34,"n":632,"o":213.34,"t":"2026-10-13T16:55:00Z","v":30534,"vw":213.631974},{"c":213.41,"h":213.81,"l":213.32,"n":634,"o":213.8,"t":"2026-10-13T17:00:00Z","v":28353,"vw":213.637463},{"c":213.7875,"h":213.7875,"l":213.275,"n":527,"o":213.45,"t":"2026-10-13T17:05:00Z","v":20887,"vw":213.487331},{"c":213.66,"h":213.87,"l":213.51,"n":699,"o":213.84,"t":"2026-10-13T17:10:00Z","v":26664,"vw":213.64549},{"c":213.23,"h":213.62,"l":213.09,"n":744,"o":213.62,"t":"2026-10-13T17:15:00Z","v":36009,"vw":213.320576},{"c":213.7,"h":213.7,"l":213.24,"n":567,"o":213.24,"t":"2026-10-13T17:20:00Z","v":28326,"vw":213.459929},{"c":213.655,"h":213.91,"l":213.55,"n":654,"o":213.65,"t":"2026-10-13T17:25:00Z","v":33595,"vw":213.705349},{"c":213.77,"h":213.7799,"l":213.435,"n":579,"o":213.655,"t":"2026-10-13T17:30:00Z","v":20198,"vw":213.607023},{"c":213.63,"h":213.81,"l":213.435,"n":690,"o":213.77,"t":"2026-10-13T17:35:00Z","v":28891,"vw":213.661446},{"c":213.75,"h":213.75,"l":213.305,"n":607,"o":213.54,"t":"2026-10-13T17:40:00Z","v":46262,"vw":213.433872},{"c":213.63,"h":213.92,"l":213.61,"n":706,"o":213.69,"t":"2026-10-13T17:45:00Z","v":32105,"vw":213.73726},{"c":214.245,"h":214.26,"l":213.46,"n":728,"o":213.61,"t":"2026-10-13T17:50:00Z","v":24891,"vw":213.89107},{"c":214.54,"h":214.5439,"l":214.33,"n":412,"o":214.33,"t":"2026-10-13T17:55:00Z","v":18848,"vw":214.482909},{"c":214.43,"h":214.88,"l":214.43,"n":614,"o":214.55,"t":"2026-10-13T18:00:00Z","v":26116,"vw":214.682228},{"c":214.52,"h":214.6527,"l":214.4,"n":508,"o":214.5,"t":"2026-10-13T18:05:00Z","v":24082,"vw":214.521939},{"c":213.97,"h":214.56,"l":213.97,"n":659,"o":214.5,"t":"2026-10-13T18:10:00Z","v":38183,"vw":214.266454},{"c":214.63,"h":214.705,"l":213.92,"n":770,"o":214.02,"t":"2026-10-13T18:15:00Z","v":43254,"vw":214.382236},{"c":214.21,"h":214.64,"l":214.13,"n":684,"o":214.64,"t":"2026-10-13T18:20:00Z","v":37637,"vw":214.361561},{"c":214.67,"h":214.67,"l":214.06,"n":575,"o":214.185,"t":"2026-10-13T18:25:00Z","v":29760,"vw":214.350774},{"c":214.82,"h":214.83,"l":214.49,"n":708,"o":214.59,"t":"2026-10-13T18:30:00Z","v":40017,"vw":214.635078},{"c":215.14,"h":215.145,"l":214.7601,"n":857,"o":214.82,"t":"2026-10-13T18:35:00Z","v":39994,"vw":214.888978},{"c":215.38,"h":215.38,"l":215.09,"n":900,"o":215.165,"t":"2026-10-13T18:40:00Z","v":43754,"vw":215.192262},{"c":215.67,"h":215.72,"l":215.27,"n":818,"o":215.33,"t":"2026-10-13T18:45:00Z","v":49197,"vw":215.497175},{"c":215.68,"h":215.97,"l":215.37,"n":779,"o":215.67,"t":"2026-10-13T18:50:00Z","v":46717,"vw":215.60746},{"c":215.96,"h":215.96,"l":215.59,"n":861,"o":215.6675,"t":"2026-10-13T18:55:00Z","v":39109,"vw":215.694327},{"c":215.23,"h":215.99,"l":215.195,"n":1192,"o":215.88,"t":"2026-10-13T19:00:00Z","v":81652,"vw":215.564806},{"c":215.349,"h":215.4,"l":214.72,"n":1356,"o":215.235,"t":"2026-10-13T19:05:00Z","v":124789,"vw":215.281497},{"c":215.475,"h":215.63,"l":215.2,"n":818,"o":215.35,"t":"2026-10-13T19:10:00Z","v":49813,"vw":215.422698},{"c":215.14,"h":215.6,"l":215.14,"n":745,"o":215.4875,"t":"2026-10-13T19:15:00Z","v":38555,"vw":215.415602},{"c":215.01,"h":215.405,"l":214.84,"n":957,"o":215.24,"t":"2026-10-13T19:20:00Z","v":50088,"vw":215.089858},{"c":214.02,"h":215.01,"l":213.97,"n":1365,"o":215,"t":"2026-10-13T19:25:00Z","v":128910,"vw":214.700162},{"c":213.68,"h":214.18,"l":213.56,"n":1505,"o":213.97,"t":"2026-10-13T19:30:00Z","v":96022,"vw":213.840174},{"c":213.29,"h":213.83,"l":213.23,"n":1542,"o":213.71,"t":"2026-10-13T19:35:00Z","v":76187,"vw":213.490171},{"c":213.115,"h":213.59,"l":212.93,"n":1965,"o":213.23,"t":"2026-10-13T19:40:00Z","v":110444,"vw":213.250372},{"c":212.91,"h":213.195,"l":212.79,"n":1745,"o":213.13,"t":"2026-10-13T19:45:00Z","v":117225,"vw":213.005694},{"c":212.8,"h":213.115,"l":212.73,"n":2378,"o":212.96,"t":"2026-10-13T19:50:00Z","v":136406,"vw":212.920345},{"c":213.56,"h":213.625,"l":212.675,"n":7351,"o":212.825,"t":"2026-10-13T19:55:00Z","v":452784,"vw":213.282568},{"c":213.56,"h":213.56,"l":212.68,"n":152,"o":213.52,"t":"2026-10-13T20:00:00Z","v":1064419,"vw":213.559801},{"c":213.7,"h":213.7,"l":213.53,"n":7,"o":213.53,"t":"2026-10-13T20:05:00Z","v":379,"vw":213.621296},{"c":213.15,"h":213.15,"l":213.15,"n":1,"o":213.15,"t":"2026-10-13T22:25:00Z","v":885,"vw":213.15},{"c":214,"h":214,"l":214,"n":3,"o":214,"t":"2026-10-13T23:25:00Z","v":428,"vw":214},{"c":213.93,"h":214.6,"l":213.026,"n":35,"o":214.6,"t":"2026-10-14T08:00:00Z","v":847,"vw":213.55088},{"c":215,"h":215,"l":215,"n":1,"o":215,"t":"2026-10-14T09:40:00Z","v":284,"vw":215},{"c":214.96,"h":214.96,"l":214.96,"n":5,"o":214.96,"t":"2026-10-14T10:45:00Z","v":300,"vw":214.96},{"c":215.375,"h":215.375,"l":215.375,"n":1,"o":215.375,"t":"2026-10-14T10:50:00Z","v":100,"vw":215.375},{"c":216,"h":216,"l":216,"n":3,"o":216,"t":"2026-10-14T10:55:00Z","v":192,"vw":216},{"c":215.375,"h":215.375,"l":215.375,"n":4,"o":215.375,"t":"2026-10-14T11:00:00Z","v":114,"vw":215.375},{"c":216.9978,"h":216.9978,"l":216.9978,"n":2,"o":216.9978,"t":"2026-10-14T11:10:00Z","v":205,"vw":216.9978},{"c":216.8,"h":216.8,"l":216.8,"n":22,"o":216.8,"t":"2026-10-14T11:15:00Z","v":931,"vw":216.8},{"c":219.36,"h":220.3,"l":217.73,"n":184,"o":217.73,"t":"2026-10-14T11:20:00Z","v":11035,"vw":218.671438},{"c":222,"h":222,"l":220.98,"n":69,"o":220.98,"t":"2026-10-14T11:25:00Z","v":4435,"vw":221.405695},{"c":220.84,"h":220.84,"l":220,"n":39,"o":220,"t":"2026-10-14T11:30:00Z","v":1327,"vw":220.364642},{"c":222.31,"h":223.5,"l":221.42,"n":136,"o":221.42,"t":"2026-10-14T11:35:00Z","v":9487,"vw":222.075294},{"c":222.31,"h":222.31,"l":222.29,"n":42,"o":222.29,"t":"2026-10-14T11:40:00Z","v":1103,"vw":222.3},{"c":221.99,"h":222.01,"l":221.3158,"n":62,"o":222.01,"t":"2026-10-14T11:45:00Z","v":3020,"vw":221.959753},{"c":222.25,"h":222.5,"l":221.11,"n":26,"o":222.18,"t":"2026-10-14T11:50:00Z","v":11284,"vw":222.192459},{"c":222.3,"h":222.3,"l":222.2,"n":8,"o":222.2,"t":"2026-10-14T11:55:00Z","v":1119,"vw":222.209091},{"c":222.21,"h":222.5,"l":221.8,"n":29,"o":222.5,"t":"2026-10-14T12:00:00Z","v":1268,"vw":222.36404},{"c":222.24,"h":222.39,"l":221.6,"n":35,"o":222.22,"t":"2026-10-14T12:05:00Z","v":3008,"vw":221.733277},{"c":222.49,"h":222.5,"l":222.01,"n":127,"o":222.2953,"t":"2026-10-14T12:10:00Z","v":6514,"vw":222.456441},{"c":222.36,"h":222.49,"l":222.36,"n":55,"o":222.48,"t":"2026-10-14T12:15:00Z","v":2478,"vw":222.467493},{"c":221.66,"h":222.41,"l":221.66,"n":171,"o":222.41,"t":"2026-10-14T12:20:00Z","v":10098,"vw":222.01908},{"c":221.382,"h":221.382,"l":221,"n":21,"o":221,"t":"2026-10-14T12:25:00Z","v":1056,"vw":221.126088},{"c":219,"h":221.25,"l":219,"n":130,"o":221.25,"t":"2026-10-14T12:30:00Z","v":5819,"vw":219.324857},{"c":219,"h":219,"l":218.344,"n":30,"o":218.344,"t":"2026-10-14T12:35:00Z","v":1780,"vw":218.908823},{"c":219,"h":219,"l":219,"n":3,"o":219,"t":"2026-10-14T12:40:00Z","v":102,"vw":219},{"c":218.73,"h":219.21,"l":218.73,"n":60,"o":219.21,"t":"2026-10-14T12:45:00Z","v":4849,"vw":219.003048},{"c":218.45,"h":218.98,"l":218.45,"n":30,"o":218.91,"t":"2026-10-14T12:50:00Z","v":1458,"vw":218.763368},{"c":215.92,"h":218.41,"l":215.92,"n":7,"o":218.41,"t":"2026-10-14T12:55:00Z","v":341,"vw":217.165},{"c":218.2,"h":218.32,"l":217,"n":13,"o":217,"t":"2026-10-14T13:00:00Z","v":1636,"vw":217.370534},{"c":219,"h":219,"l":218.5,"n":55,"o":218.5,"t":"2026-10-14T13:05:00Z","v":8100,"vw":218.793209},{"c":218.84,"h":219.46,"l":218.84,"n":39,"o":219.21,"t":"2026-10-14T13:10:00Z","v":2606,"vw":219.394615},{"c":218.5,"h":219,"l":218.5,"n":77,"o":218.5375,"t":"2026-10-14T13:15:00Z","v":3102,"vw":218.673265},{"c":218.47,"h":218.5,"l":217.93,"n":23,"o":218.5,"t":"2026-10-14T13:20:00Z","v":1924,"vw":218.281425},{"c":217.01,"h":219,"l":217.01,"n":53,"o":219,"t":"2026-10-14T13:25:00Z","v":2158,"vw":218.189278},{"c":216.05,"h":217.8,"l":213.57,"n":2633,"o":216.29,"t":"2026-10-14T13:30:00Z","v":341517,"vw":215.416516},{"c":218.3025,"h":218.67,"l":216.26,"n":1180,"o":216.385,"t":"2026-10-14T13:35:00Z","v":75388,"vw":217.7068},{"c":218.545,"h":218.88,"l":217.94,"n":1184,"o":218.295,"t":"2026-10-14T13:40:00Z","v":95725,"vw":218.329947},{"c":217.52,"h":218.75,"l":216.95,"n":1161,"o":218.55,"t":"2026-10-14T13:45:00Z","v":89146,"vw":217.598016},{"c":217.6,"h":218.36,"l":217.3,"n":1088,"o":217.65,"t":"2026-10-14T13:50:00Z","v":69167,"vw":217.711593},{"c":217.125,"h":218.15,"l":216.86,"n":860,"o":217.8,"t":"2026-10-14T13:55:00Z","v":60213,"vw":217.367514},{"c":217.545,"h":218.27,"l":217.02,"n":1464,"o":217.31,"t":"2026-10-14T14:00:00Z","v":88795,"vw":217.596559},{"c":217.68,"h":218.3,"l":217.29,"n":1329,"o":217.43,"t":"2026-10-14T14:05:00Z","v":78682,"vw":217.817706},{"c":217.295,"h":218.605,"l":217.15,"n":1164,"o":217.84,"t":"2026-10-14T14:10:00Z","v":65946,"vw":217.891322},{"c":216.78,"h":217.885,"l":216.295,"n":1291,"o":217.295,"t":"2026-10-14T14:15:00Z","v":74851,"vw":217.012168},{"c":216.3,"h":216.81,"l":216.15,"n":1213,"o":216.78,"t":"2026-10-14T14:20:00Z","v":72842,"vw":216.455882},{"c":216.665,"h":216.815,"l":215.85,"n":1104,"o":216.3,"t":"2026-10-14T14:25:00Z","v":61242,"vw":216.346323},{"c":215.67,"h":217.185,"l":215.43,"n":1001,"o":216.655,"t":"2026-10-14T14:30:00Z","v":55123,"vw":216.301346},{"c":216.29,"h":216.44,"l":215.67,"n":1039,"o":215.775,"t":"2026-10-14T14:35:00Z","v":54602,"vw":216.139248},{"c":215.83,"h":216.47,"l":215.83,"n":799,"o":216.285,"t":"2026-10-14T14:40:00Z","v":38622,"vw":216.084211},{"c":215.58,"h":216.11,"l":215.34,"n":1150,"o":216.01,"t":"2026-10-14T14:45:00Z","v":58377,"vw":215.691733},{"c":215.83,"h":216.1425,"l":215.3501,"n":994,"o":215.58,"t":"2026-10-14T14:50:00Z","v":50943,"vw":215.806269},{"c":216.14,"h":216.42,"l":215.94,"n":917,"o":215.94,"t":"2026-10-14T14:55:00Z","v":41555,"vw":216.179313},{"c":216.68,"h":216.68,"l":215.9193,"n":757,"o":216.16,"t":"2026-10-14T15:00:00Z","v":32492,"vw":216.189012},{"c":217.555,"h":217.6477,"l":216.28,"n":904,"o":216.44,"t":"2026-10-14T15:05:00Z","v":58365,"vw":217.036851},{"c":217.125,"h":217.61,"l":216.98,"n":1094,"o":217.53,"t":"2026-10-14T15:10:00Z","v":69206,"vw":217.339572},{"c":217.36,"h":217.41,"l":216.7641,"n":1012,"o":217.125,"t":"2026-10-14T15:15:00Z","v":61623,"vw":217.07049},{"c":217.3,"h":217.57,"l":217.205,"n":750,"o":217.335,"t":"2026-10-14T15:20:00Z","v":33545,"vw":217.389421},{"c":217.59,"h":217.68,"l":217.235,"n":1332,"o":217.48,"t":"2026-10-14T15:25:00Z","v":82406,"vw":217.434428},{"c":217.61,"h":218.065,"l":217.5425,"n":1108,"o":217.57,"t":"2026-10-14T15:30:00Z","v":61982,"vw":217.849021},{"c":217.005,"h":217.75,"l":216.73,"n":1041,"o":217.64,"t":"2026-10-14T15:35:00Z","v":53543,"vw":217.25947},{"c":216.72,"h":217.36,"l":216.72,"n":941,"o":216.98,"t":"2026-10-14T15:40:00Z","v":59727,"vw":217.042926},{"c":217.14,"h":217.3,"l":216.5445,"n":982,"o":216.7,"t":"2026-10-14T15:45:00Z","v":57667,"vw":216.93377},{"c":216.92,"h":217.39,"l":216.7075,"n":853,"o":217.21,"t":"2026-10-14T15:50:00Z","v":38646,"vw":217.105264},{"c":216.68,"h":217.075,"l":216.53,"n":756,"o":216.92,"t":"2026-10-14T15:55:00Z","v":34394,"vw":216.855657},{"c":216.52,"h":216.88,"l":216.38,"n":927,"o":216.68,"t":"2026-10-14T16:00:00Z","v":48787,"vw":216.605742},{"c":216.265,"h":216.47,"l":215.95,"n":791,"o":216.47,"t":"2026-10-14T16:05:00Z","v":36125,"vw":216.242486},{"c":216.28,"h":216.3,"l":215.58,"n":870,"o":216.25,"t":"2026-10-14T16:10:00Z","v":40695,"vw":216.036229},{"c":216.42,"h":216.48,"l":215.4201,"n":752,"o":216.31,"t":"2026-10-14T16:15:00Z","v":34458,"vw":216.221693},{"c":216.54,"h":216.645,"l":216.37,"n":799,"o":216.41,"t":"2026-10-14T16:20:00Z","v":30381,"vw":216.510893},{"c":216.3,"h":216.69,"l":216.24,"n":762,"o":216.66,"t":"2026-10-14T16:25:00Z","v":29916,"vw":216.428472},{"c":216.31,"h":216.53,"l":216.1941,"n":710,"o":216.41,"t":"2026-10-14T16:30:00Z","v":24524,"vw":216.390578},{"c":216.61,"h":216.83,"l":216.28,"n":796,"o":216.28,"t":"2026-10-14T16:35:00Z","v":41854,"vw":216.59075},{"c":216.18,"h":216.71,"l":216.1201,"n":651,"o":216.615,"t":"2026-10-14T16:40:00Z","v":24798,"vw":216.466396},{"c":216.45,"h":216.61,"l":216.18,"n":717,"o":216.18,"t":"2026-10-14T16:45:00Z","v":37159,"vw":216.445906},{"c":216.115,"h":216.54,"l":216.09,"n":908,"o":216.45,"t":"2026-10-14T16:50:00Z","v":44653,"vw":216.36599},{"c":215.58,"h":216.09,"l":215.58,"n":903,"o":216.06,"t":"2026-10-14T16:55:00Z","v":41226,"vw":215.79242},{"c":214.72,"h":215.86,"l":214.695,"n":1638,"o":215.575,"t":"2026-10-14T17:00:00Z","v":94881,"vw":215.181371},{"c":215.33,"h":215.33,"l":214.68,"n":935,"o":214.755,"t":"2026-10-14T17:05:00Z","v":44921,"vw":215.024174},{"c":215.02,"h":215.3,"l":214.775,"n":800,"o":215.3,"t":"2026-10-14T17:10:00Z","v":45718,"vw":214.990019},{"c":215.02,"h":215.1,"l":214.61,"n":672,"o":215.065,"t":"2026-10-14T17:15:00Z","v":26210,"vw":214.867792},{"c":214.59,"h":215.175,"l":214.34,"n":1051,"o":215.02,"t":"2026-10-14T17:20:00Z","v":59510,"vw":214.827621},{"c":214.415,"h":215.155,"l":214.235,"n":1191,"o":214.67,"t":"2026-10-14T17:25:00Z","v":90032,"vw":214.591696},{"c":214.04,"h":214.4793,"l":213.755,"n":1000,"o":214.415,"t":"2026-10-14T17:30:00Z","v":44067,"vw":214.027386},{"c":214.285,"h":214.43,"l":213.95,"n":723,"o":214.04,"t":"2026-10-14T17:35:00Z","v":29941,"vw":214.188335},{"c":214.4,"h":214.71,"l":214.1429,"n":736,"o":214.1429,"t":"2026-10-14T17:40:00Z","v":33668,"vw":214.452191},{"c":214.31,"h":214.68,"l":214.15,"n":687,"o":214.4899,"t":"2026-10-14T17:45:00Z","v":32761,"vw":214.349898},{"c":214.57,"h":214.57,"l":214.163,"n":892,"o":214.3,"t":"2026-10-14T17:50:00Z","v":46558,"vw":214.367556},{"c":214.64,"h":214.795,"l":214.34,"n":734,"o":214.495,"t":"2026-10-14T17:55:00Z","v":31757,"vw":214.59616},{"c":216.055,"h":216.18,"l":214.63,"n":1131,"o":214.63,"t":"2026-10-14T18:00:00Z","v":80934,"vw":215.361276},{"c":215.365,"h":216.21,"l":215.1,"n":830,"o":216.055,"t":"2026-10-14T18:05:00Z","v":47260,"vw":215.677192},{"c":215.4,"h":215.65,"l":215.23,"n":831,"o":215.41,"t":"2026-10-14T18:10:00Z","v":33132,"vw":215.48836},{"c":215.465,"h":216.08,"l":215.38,"n":945,"o":215.46,"t":"2026-10-14T18:15:00Z","v":46175,"vw":215.773451},{"c":214.96,"h":215.58,"l":214.8901,"n":715,"o":215.465,"t":"2026-10-14T18:20:00Z","v":31136,"vw":215.26721},{"c":215.13,"h":215.195,"l":214.685,"n":827,"o":214.895,"t":"2026-10-14T18:25:00Z","v":29085,"vw":214.931081},{"c":215.4323,"h":215.6,"l":215.12,"n":1025,"o":215.12,"t":"2026-10-14T18:30:00Z","v":52991,"vw":215.401496},{"c":215.2565,"h":215.59,"l":215,"n":869,"o":215.52,"t":"2026-10-14T18:35:00Z","v":45591,"vw":215.227332},{"c":215.44,"h":215.68,"l":215.31,"n":924,"o":215.32,"t":"2026-10-14T18:40:00Z","v":33387,"vw":215.475404},{"c":215.575,"h":215.76,"l":215.3601,"n":897,"o":215.445,"t":"2026-10-14T18:45:00Z","v":42849,"vw":215.566403},{"c":214.89,"h":215.63,"l":214.79,"n":902,"o":215.57,"t":"2026-10-14T18:50:00Z","v":34418,"vw":215.341902},{"c":214.43,"h":215,"l":214.29,"n":1011,"o":214.89,"t":"2026-10-14T18:55:00Z","v":42326,"vw":214.68403},{"c":214.07,"h":214.3175,"l":213.34,"n":1342,"o":214.3175,"t":"2026-10-14T19:00:00Z","v":100405,"vw":213.924591},{"c":213.95,"h":214.22,"l":213.81,"n":1041,"o":214.105,"t":"2026-10-14T19:05:00Z","v":40630,"vw":214.054432},{"c":213.27,"h":214.16,"l":213.25,"n":1123,"o":214.01,"t":"2026-10-14T19:10:00Z","v":51233,"vw":213.842393},{"c":212.85,"h":213.5216,"l":212.75,"n":1167,"o":213.35,"t":"2026-10-14T19:15:00Z","v":56719,"vw":213.216128},{"c":212.745,"h":213.345,"l":212.71,"n":1434,"o":212.85,"t":"2026-10-14T19:20:00Z","v":80193,"vw":212.979889},{"c":213.295,"h":213.4,"l":212.72,"n":2159,"o":212.745,"t":"2026-10-14T19:25:00Z","v":157289,"vw":212.952511},{"c":213.9,"h":213.96,"l":213.29,"n":2112,"o":213.295,"t":"2026-10-14T19:30:00Z","v":103685,"vw":213.551746},{"c":214.281,"h":214.38,"l":213.74,"n":1393,"o":213.855,"t":"2026-10-14T19:35:00Z","v":70112,"vw":213.985272},{"c":214.53,"h":214.68,"l":214.205,"n":1660,"o":214.38,"t":"2026-10-14T19:40:00Z","v":84208,"vw":214.483697},{"c":215.11,"h":215.29,"l":214.45,"n":2130,"o":214.53,"t":"2026-10-14T19:45:00Z","v":107299,"vw":214.85631},{"c":214.865,"h":215.17,"l":214.865,"n":3136,"o":215.11,"t":"2026-10-14T19:50:00Z","v":176595,"vw":215.009823},{"c":215.01,"h":215.19,"l":214,"n":9636,"o":214.93,"t":"2026-10-14T19:55:00Z","v":669669,"vw":214.619033},{"c":214.96,"h":214.96,"l":214.96,"n":83,"o":214.96,"t":"2026-10-14T20:00:00Z","v":1276710,"vw":214.96},{"c":214,"h":214,"l":214,"n":1,"o":214,"t":"2026-10-14T20:40:00Z","v":137,"vw":214},{"c":215.43,"h":215.44,"l":214.55,"n":23,"o":214.55,"t":"2026-10-14T20:55:00Z","v":1958,"vw":214.934817},{"c":214.0353,"h":214.0353,"l":214.0353,"n":2,"o":214.0353,"t":"2026-10-14T21:50:00Z","v":340,"vw":214.0353},{"c":214.83,"h":214.83,"l":214.83,"n":9,"o":214.83,"t":"2026-10-14T21:55:00Z","v":349,"vw":214.83},{"c":215,"h":215,"l":215,"n":9,"o":215,"t":"2026-10-14T22:00:00Z","v":172,"vw":215},{"c":214.01,"h":214.01,"l":214.01,"n":6,"o":214.01,"t":"2026-10-14T22:10:00Z","v":2074,"vw":214.01},{"c":215.01,"h":215.01,"l":214.96,"n":8,"o":214.99,"t":"2026-10-14T22:25:00Z","v":457,"vw":214.985},{"c":215.1,"h":215.1,"l":215.1,"n":4,"o":215.1,"t":"2026-10-14T22:30:00Z","v":115,"vw":215.1},{"c":214.96,"h":215,"l":214.96,"n":9,"o":215,"t":"2026-10-14T22:35:00Z","v":707,"vw":214.983982},{"c":215.28,"h":215.33,"l":215.28,"n":8,"o":215.33,"t":"2026-10-14T23:05:00Z","v":600,"vw":215.289488},{"c":215.99,"h":215.99,"l":215.34,"n":5,"o":215.34,"t":"2026-10-14T23:40:00Z","v":601,"vw":215.572143},{"c":214.4222,"h":214.4222,"l":214.4222,"n":3,"o":214.4222,"t":"2026-10-14T23:45:00Z","v":202,"vw":214.4222},{"c":215.92,"h":216,"l":215.21,"n":47,"o":215.21,"t":"2026-10-15T08:00:00Z","v":1605,"vw":215.839896},{"c":215.98,"h":215.98,"l":215.94,"n":13,"o":215.94,"t":"2026-10-15T08:50:00Z","v":1177,"vw":215.96132},{"c":216.12,"h":216.12,"l":216.07,"n":4,"o":216.07,"t":"2026-10-15T09:55:00Z","v":300,"vw":216.095},{"c":215.87,"h":215.87,"l":215.87,"n":6,"o":215.87,"t":"2026-10-15T10:05:00Z","v":347,"vw":215.87},{"c":215.87,"h":215.87,"l":215.87,"n":3,"o":215.87,"t":"2026-10-15T11:15:00Z","v":187,"vw":215.87},{"c":216.34,"h":216.34,"l":216.34,"n":1,"o":216.34,"t":"2026-10-15T11:20:00Z","v":100,"vw":216.34},{"c":215.05,"h":215.05,"l":215.05,"n":2,"o":215.05,"t":"2026-10-15T11:50:00Z","v":200,"vw":215.05},{"c":215.46,"h":215.59,"l":215.46,"n":18,"o":215.59,"t":"2026-10-15T12:00:00Z","v":591,"vw":215.525},{"c":215.31,"h":215.31,"l":215.31,"n":11,"o":215.31,"t":"2026-10-15T12:10:00Z","v":227,"vw":215.31},{"c":215.72,"h":215.72,"l":215.72,"n":6,"o":215.72,"t":"2026-10-15T12:15:00Z","v":5018,"vw":215.72},{"c":216,"h":216,"l":215.99,"n":4,"o":215.99,"t":"2026-10-15T12:40:00Z","v":304,"vw":215.996667},{"c":216,"h":216,"l":216,"n":3,"o":216,"t":"2026-10-15T13:00:00Z","v":105,"vw":216},{"c":216.4,"h":216.4,"l":216.4,"n":6,"o":216.4,"t":"2026-10-15T13:10:00Z","v":627,"vw":216.4},{"c":217.49,"h":218,"l":217.49,"n":10,"o":217.5,"t":"2026-10-15T13:25:00Z","v":379,"vw":217.663333},{"c":221.505,"h":222.39,"l":216.27,"n":3397,"o":216.27,"t":"2026-10-15T13:30:00Z","v":333468,"vw":219.469514},{"c":223.98,"h":224.6,"l":220.9,"n":2731,"o":221.76,"t":"2026-10-15T13:35:00Z","v":172346,"vw":222.370922},{"c":223.01,"h":224.5,"l":222.81,"n":2773,"o":224.23,"t":"2026-10-15T13:40:00Z","v":162421,"vw":223.444309},{"c":221.0875,"h":223.98,"l":220.93,"n":2666,"o":222.79,"t":"2026-10-15T13:45:00Z","v":172990,"vw":222.262874},{"c":221.1601,"h":221.95,"l":220.0001,"n":1906,"o":221.29,"t":"2026-10-15T13:50:00Z","v":129148,"vw":221.200543},{"c":223.12,"h":223.29,"l":221.24,"n":1812,"o":221.37,"t":"2026-10-15T13:55:00Z","v":118594,"vw":222.158942},{"c":223.205,"h":223.965,"l":222.73,"n":2078,"o":223.23,"t":"2026-10-15T14:00:00Z","v":169246,"vw":223.310291},{"c":223.81,"h":223.97,"l":222.81,"n":1960,"o":223.21,"t":"2026-10-15T14:05:00Z","v":95522,"vw":223.387251},{"c":226,"h":226.125,"l":223.81,"n":3565,"o":223.81,"t":"2026-10-15T14:10:00Z","v":214917,"vw":224.887626},{"c":225.705,"h":226.19,"l":225.205,"n":3350,"o":226.085,"t":"2026-10-15T14:15:00Z","v":211135,"vw":225.874236},{"c":226,"h":226,"l":225.0616,"n":3260,"o":225.69,"t":"2026-10-15T14:20:00Z","v":199279,"vw":225.54131},{"c":226.24,"h":226.665,"l":225.79,"n":2827,"o":226.045,"t":"2026-10-15T14:25:00Z","v":189030,"vw":226.273015},{"c":226.93,"h":227.6,"l":226.2825,"n":2361,"o":226.2825,"t":"2026-10-15T14:30:00Z","v":123102,"vw":227.151801},{"c":226.75,"h":227.2799,"l":226.41,"n":1665,"o":226.98,"t":"2026-10-15T14:35:00Z","v":78692,"vw":226.824176},{"c":227.13,"h":227.22,"l":226.0801,"n":1988,"o":226.72,"t":"2026-10-15T14:40:00Z","v":203397,"vw":226.584953},{"c":226.1,"h":227.11,"l":225.63,"n":1779,"o":227.11,"t":"2026-10-15T14:45:00Z","v":157665,"vw":226.193288},{"c":226.7425,"h":226.82,"l":225.8,"n":1484,"o":226.2,"t":"2026-10-15T14:50:00Z","v":71897,"vw":226.332183},{"c":226.36,"h":227.1,"l":226.0415,"n":1561,"o":226.6801,"t":"2026-10-15T14:55:00Z","v":76754,"vw":226.602248},{"c":227.23,"h":227.255,"l":226.28,"n":1670,"o":226.28,"t":"2026-10-15T15:00:00Z","v":87095,"vw":226.823049},{"c":227.37,"h":227.705,"l":227.23,"n":1853,"o":227.23,"t":"2026-10-15T15:05:00Z","v":103323,"vw":227.449678},{"c":226.47,"h":227.7,"l":226.47,"n":2011,"o":227.35,"t":"2026-10-15T15:10:00Z","v":134837,"vw":227.266056},{"c":226.395,"h":226.55,"l":225.2301,"n":1407,"o":226.485,"t":"2026-10-15T15:15:00Z","v":80322,"vw":225.804228},{"c":226.26,"h":226.48,"l":225.96,"n":1197,"o":226.3228,"t":"2026-10-15T15:20:00Z","v":59141,"vw":226.178042},{"c":226.645,"h":226.78,"l":226.09,"n":1204,"o":226.2301,"t":"2026-10-15T15:25:00Z","v":57275,"vw":226.370997},{"c":227.55,"h":227.59,"l":226.4401,"n":2029,"o":226.65,"t":"2026-10-15T15:30:00Z","v":108380,"vw":227.035366},{"c":227.71,"h":227.86,"l":227.45,"n":1741,"o":227.53,"t":"2026-10-15T15:35:00Z","v":95986,"vw":227.656236},{"c":226.88,"h":227.8,"l":226.68,"n":2111,"o":227.74,"t":"2026-10-15T15:40:00Z","v":135630,"vw":227.28828},{"c":226.78,"h":227.08,"l":226.68,"n":1132,"o":226.81,"t":"2026-10-15T15:45:00Z","v":51685,"vw":226.908221},{"c":226.28,"h":226.83,"l":226.255,"n":1067,"o":226.79,"t":"2026-10-15T15:50:00Z","v":40941,"vw":226.624958},{"c":226.29,"h":226.47,"l":225.85,"n":1425,"o":226.34,"t":"2026-10-15T15:55:00Z","v":74552,"vw":226.178111},{"c":226.15,"h":226.47,"l":225.66,"n":1784,"o":226.255,"t":"2026-10-15T16:00:00Z","v":113553,"vw":225.973225},{"c":225.6601,"h":226.1,"l":225.3,"n":1287,"o":226.1,"t":"2026-10-15T16:05:00Z","v":58453,"vw":225.761575},{"c":225.305,"h":225.825,"l":225.195,"n":1281,"o":225.75,"t":"2026-10-15T16:10:00Z","v":72391,"vw":225.523356},{"c":225.53,"h":225.59,"l":225.22,"n":1012,"o":225.22,"t":"2026-10-15T16:15:00Z","v":49799,"vw":225.439603},{"c":225.95,"h":226.015,"l":225.455,"n":1108,"o":225.53,"t":"2026-10-15T16:20:00Z","v":51649,"vw":225.810865},{"c":225.8,"h":225.915,"l":225.615,"n":898,"o":225.89,"t":"2026-10-15T16:25:00Z","v":34890,"vw":225.752054},{"c":225.74,"h":225.93,"l":225.725,"n":870,"o":225.8,"t":"2026-10-15T16:30:00Z","v":37049,"vw":225.816863},{"c":225.89,"h":225.94,"l":225.545,"n":1082,"o":225.745,"t":"2026-10-15T16:35:00Z","v":47906,"vw":225.712016},{"c":226.245,"h":226.42,"l":225.65,"n":1507,"o":225.89,"t":"2026-10-15T16:40:00Z","v":82486,"vw":225.990831},{"c":226.15,"h":226.44,"l":226.01,"n":1185,"o":226.29,"t":"2026-10-15T16:45:00Z","v":49047,"vw":226.170711},{"c":225.68,"h":226.42,"l":225.645,"n":1160,"o":226.1177,"t":"2026-10-15T16:50:00Z","v":61105,"vw":226.071516},{"c":225.74,"h":225.84,"l":225.64,"n":442,"o":225.69,"t":"2026-10-15T16:55:00Z","v":33142,"vw":225.729857},{"c":225.55,"h":226.315,"l":225.037,"n":736,"o":226.31,"t":"2026-10-15T18:10:00Z","v":31484,"vw":225.486912},{"c":225.51,"h":225.5895,"l":225.18,"n":868,"o":225.54,"t":"2026-10-15T18:15:00Z","v":35779,"vw":225.424108},{"c":224.71,"h":225.43,"l":224.71,"n":990,"o":225.43,"t":"2026-10-15T18:20:00Z","v":58207,"vw":225.171084},{"c":224.345,"h":224.72,"l":224.16,"n":1654,"o":224.66,"t":"2026-10-15T18:25:00Z","v":110895,"vw":224.372543},{"c":224.46,"h":224.74,"l":223.77,"n":1203,"o":224.345,"t":"2026-10-15T18:30:00Z","v":61571,"vw":224.334963},{"c":224.085,"h":224.62,"l":224.05,"n":882,"o":224.485,"t":"2026-10-15T18:35:00Z","v":49018,"vw":224.447658},{"c":224.01,"h":224.47,"l":223.98,"n":1040,"o":223.98,"t":"2026-10-15T18:40:00Z","v":54127,"vw":224.234992},{"c":224.94,"h":224.94,"l":224.02,"n":1100,"o":224.03,"t":"2026-10-15T18:45:00Z","v":77081,"vw":224.34093},{"c":224.64,"h":224.97,"l":224.5,"n":881,"o":224.905,"t":"2026-10-15T18:50:00Z","v":37563,"vw":224.731092},{"c":224.54,"h":224.74,"l":224.38,"n":920,"o":224.67,"t":"2026-10-15T18:55:00Z","v":41903,"vw":224.581488},{"c":224.495,"h":224.76,"l":224.16,"n":1222,"o":224.54,"t":"2026-10-15T19:00:00Z","v":61966,"vw":224.535437},{"c":224.73,"h":224.74,"l":224.31,"n":944,"o":224.495,"t":"2026-10-15T19:05:00Z","v":40881,"vw":224.529415},{"c":224.34,"h":224.77,"l":224.18,"n":1024,"o":224.73,"t":"2026-10-15T19:10:00Z","v":47814,"vw":224.484418},{"c":224.55,"h":224.6,"l":224.29,"n":1197,"o":224.39,"t":"2026-10-15T19:15:00Z","v":67394,"vw":224.425843},{"c":224.465,"h":224.6,"l":224.307,"n":1266,"o":224.575,"t":"2026-10-15T19:20:00Z","v":60264,"vw":224.483733},{"c":224.29,"h":224.54,"l":224.2,"n":1420,"o":224.455,"t":"2026-10-15T19:25:00Z","v":70492,"vw":224.395051},{"c":224.905,"h":224.95,"l":224.0155,"n":2077,"o":224.27,"t":"2026-10-15T19:30:00Z","v":105823,"vw":224.50714},{"c":224.845,"h":225.29,"l":224.58,"n":2201,"o":224.905,"t":"2026-10-15T19:35:00Z","v":140816,"vw":224.938027},{"c":225.31,"h":225.34,"l":224.56,"n":1394,"o":224.845,"t":"2026-10-15T19:40:00Z","v":72250,"vw":224.823136},{"c":225.295,"h":225.62,"l":225.13,"n":2719,"o":225.3,"t":"2026-10-15T19:45:00Z","v":157328,"vw":225.366659},{"c":224.705,"h":225.5,"l":224.545,"n":3401,"o":225.24,"t":"2026-10-15T19:50:00Z","v":184560,"vw":225.052304},{"c":224.92,"h":225.18,"l":224.68,"n":7300,"o":224.76,"t":"2026-10-15T19:55:00Z","v":347340,"vw":224.909071},{"c":224.92,"h":224.92,"l":224.92,"n":144,"o":224.92,"t":"2026-10-15T20:00:00Z","v":891724,"vw":224.92}],"history":[{"c":364.6,"h":365.62,"l":361.1601,"n":40721,"o":361.58,"t":"2024-10-14T04:00:00Z","v":2255799,"vw":363.43044},{"c":368.66,"h":371,"l":365.43,"n":56129,"o":365.43,"t":"2024-10-15T04:00:00Z","v":2956109,"vw":368.912059},{"c":372.26,"h":372.87,"l":364.88,"n":42064,"o":365.69,"t":"2024-10-16T04:00:00Z","v":2110724,"vw":371.050401},{"c":375.15,"h":375.51,"l":371.78,"n":37101,"o":373,"t":"2024-10-17T04:00:00Z","v":1906904,"vw":374.172626},{"c":376.86,"h":377.33,"l":373.65,"n":37575,"o":375.51,"t":"2024-10-18T04:00:00Z","v":1893296,"vw":376.113026},{"c":376.03,"h":377.34,"l":374.21,"n":34296,"o":375,"t":"2024-10-21T04:00:00Z","v":1785135,"vw":375.991332},{"c":371.79,"h":374.86,"l":371.13,"n":34146,"o":374.62,"t":"2024-10-22T04:00:00Z","v":1740279,"vw":372.252025},{"c":370.63,"h":372.48,"l":368.225,"n":35919,"o":370.84,"t":"2024-10-23T04:00:00Z","v":2211832,"vw":370.276673},{"c":364.23,"h":373.44,"l":363.75,"n":40363,"o":367.5,"t":"2024-10-24T04:00:00Z","v":2311975,"vw":365.336545},{"c":360.8,"h":365.445,"l":359.5911,"n":39764,"o":364,"t":"2024-10-25T04:00:00Z","v":2129390,"vw":361.765584},{"c":361.32,"h":366.99,"l":360.39,"n":32827,"o":364,"t":"2024-10-28T04:00:00Z","v":2717787,"vw":361.784761},{"c":363.04,"h":365.08,"l":359.05,"n":34043,"o":360.91,"t":"2024-10-29T04:00:00Z","v":2643029,"vw":363.045788},{"c":346.57,"h":358.83,"l":345.34,"n":72912,"o":358,"t":"2024-10-30T04:00:00Z","v":3916762,"vw":349.490204},{"c":344.82,"h":347.86,"l":342.62,"n":52714,"o":344.63,"t":"2024-10-31T04:00:00Z","v":3078198,"vw":345.589012},{"c":345.67,"h":347.9499,"l":344.83,"n":38300,"o":346.94,"t":"2024-11-01T04:00:00Z","v":2579809,"vw":346.191634},{"c":343.9,"h":346.6751,"l":341.58,"n":38954,"o":345.26,"t":"2024-11-04T05:00:00Z","v":1931315,"vw":343.864356},{"c":345.49,"h":347.4199,"l":342.21,"n":37077,"o":342.79,"t":"2024-11-05T05:00:00Z","v":1554297,"vw":345.590767},{"c":356.13,"h":357.23,"l":353,"n":61093,"o":355.9,"t":"2024-11-06T05:00:00Z","v":3009729,"vw":355.687064},{"c":360.71,"h":362,"l":356.29,"n":46345,"o":358,"t":"2024-11-07T05:00:00Z","v":2250537,"vw":359.857919},{"c":355.53,"h":362.76,"l":355.12,"n":46104,"o":360.77,"t":"2024-11-08T05:00:00Z","v":2289531,"vw":357.643071},{"c":357.3,"h":360.64,"l":354.1,"n":43039,"o":355,"t":"2024-11-11T05:00:00Z","v":2985383,"vw":358.115103},{"c":360.61,"h":362.13,"l":356.95,"n":40401,"o":357.64,"t":"2024-11-12T05:00:00Z","v":3233662,"vw":360.106694},{"c":370.22,"h":370.64,"l":359.04,"n":63323,"o":359.54,"t":"2024-11-13T05:00:00Z","v":3353988,"vw":367.842565},{"c":362.07,"h":372,"l":361.025,"n":61734,"o":371.38,"t":"2024-11-14T05:00:00Z","v":3503239,"vw":365.309733},{"c":353.57,"h":360.31,"l":348.85,"n":65541,"o":360.28,"t":"2024-11-15T05:00:00Z","v":3624539,"vw":353.744842},{"c":352.79,"h":355.4999,"l":351.82,"n":40066,"o":353.57,"t":"2024-11-18T05:00:00Z","v":1760084,"vw":353.290811},{"c":353.95,"h":353.97,"l":349.99,"n":40747,"o":351.25,"t":"2024-11-19T05:00:00Z","v":2447247,"vw":352.654236},{"c":357.07,"h":357.33,"l":351.65,"n":35818,"o":353.71,"t":"2024-11-20T05:00:00Z","v":1792718,"vw":355.656289},{"c":361.05,"h":363.5,"l":358.31,"n":32740,"o":359.52,"t":"2024-11-21T05:00:00Z","v":2240117,"vw":361.232671},{"c":358.66,"h":364.64,"l":357.28,"n":38149,"o":358.24,"t":"2024-11-22T05:00:00Z","v":2211127,"vw":359.668843},{"c":361.29,"h":364.15,"l":358.5,"n":44411,"o":360,"t":"2024-11-25T05:00:00Z","v":3054821,"vw":361.55444},{"c":363.18,"h":364.53,"l":360.62,"n":42003,"o":361.99,"t":"2024-11-26T05:00:00Z","v":2106328,"vw":362.979849},{"c":362.16,"h":365.67,"l":360.88,"n":33702,"o":364.08,"t":"2024-11-27T05:00:00Z","v":1657040,"vw":362.505082},{"c":362.37,"h":365,"l":360,"n":21890,"o":360.15,"t":"2024-11-29T05:00:00Z","v":1311278,"vw":363.048178},{"c":361.38,"h":363.36,"l":356.96,"n":41913,"o":362.77,"t":"2024-12-02T05:00:00Z","v":2445661,"vw":359.929161},{"c":352.54,"h":354.335,"l":346.62,"n":54161,"o":348.8,"t":"2024-12-03T05:00:00Z","v":3044981,"vw":350.729579},{"c":360.03,"h":362.11,"l":353.105,"n":41431,"o":353.67,"t":"2024-12-04T05:00:00Z","v":2074025,"vw":359.382597},{"c":358.13,"h":358.9,"l":354.89,"n":35447,"o":356.07,"t":"2024-12-05T05:00:00Z","v":1821291,"vw":357.396878},{"c":362.7,"h":371.88,"l":361.55,"n":45949,"o":365.3,"t":"2024-12-06T05:00:00Z","v":2332307,"vw":365.157995},{"c":359.5,"h":366,"l":358.1,"n":46581,"o":360.45,"t":"2024-12-09T05:00:00Z","v":2185184,"vw":360.161855},{"c":362.9,"h":366.35,"l":357.0897,"n":44626,"o":358.52,"t":"2024-12-10T05:00:00Z","v":2157906,"vw":363.26422},{"c":363.84,"h":366.59,"l":363.43,"n":35793,"o":363.85,"t":"2024-12-11T05:00:00Z","v":1541560,"vw":364.649591},{"c":360.18,"h":362,"l":355.4,"n":43153,"o":361.31,"t":"2024-12-12T05:00:00Z","v":1834173,"vw":359.583918},{"c":358.68,"h":360.7626,"l":356.25,"n":32551,"o":359.58,"t":"2024-12-13T05:00:00Z","v":1808745,"vw":358.446752},{"c":357.06,"h":361.02,"l":356.45,"n":44972,"o":359.55,"t":"2024-12-16T05:00:00Z","v":2306717,"vw":357.875031},{"c":357.3,"h":358.4799,"l":353.02,"n":53728,"o":357.36,"t":"2024-12-17T05:00:00Z","v":2479098,"vw":356.565065},{"c":347.61,"h":359.4,"l":347.12,"n":63572,"o":357.3,"t":"2024-12-18T05:00:00Z","v":3232909,"vw":353.247753},{"c":372.16,"h":376.91,"l":363.1934,"n":97527,"o":365,"t":"2024-12-19T05:00:00Z","v":6075459,"vw":371.358068},{"c":366.37,"h":372.07,"l":362,"n":76462,"o":370.7,"t":"2024-12-20T05:00:00Z","v":7013200,"vw":367.273845},{"c":358.77,"h":362.96,"l":355.73,"n":54862,"o":360.58,"t":"2024-12-23T05:00:00Z","v":3549390,"vw":358.730947},{"c":361.63,"h":361.95,"l":358.54,"n":18856,"o":359.95,"t":"2024-12-24T05:00:00Z","v":1075396,"vw":360.358197},{"c":360.43,"h":361.95,"l":359.07,"n":23307,"o":360.35,"t":"2024-12-26T05:00:00Z","v":910457,"vw":360.753657},{"c":356.18,"h":360.43,"l":354,"n":30264,"o":358.78,"t":"2024-12-27T05:00:00Z","v":1195720,"vw":356.363993},{"c":352.49,"h":354.63,"l":349.2301,"n":34270,"o":352.61,"t":"2024-12-30T05:00:00Z","v":1490172,"vw":352.49491},{"c":351.79,"h":355.08,"l":350.4318,"n":31800,"o":354.98,"t":"2024-12-31T05:00:00Z","v":1748650,"vw":351.925821},{"c":348.82,"h":354.81,"l":346.11,"n":40437,"o":353.1,"t":"2025-01-02T05:00:00Z","v":2255167,"vw":349.153592},{"c":353.85,"h":354.82,"l":349.09,"n":38911,"o":350,"t":"2025-01-03T05:00:00Z","v":2029853,"vw":353.247459},{"c":351.33,"h":354.49,"l":349.65,"n":35403,"o":352.81,"t":"2025-01-06T05:00:00Z","v":2356428,"vw":351.83936},{"c":356.39,"h":363.22,"l":353.81,"n":48803,"o":355.35,"t":"2025-01-07T05:00:00Z","v":4663137,"vw":357.77293},{"c":357.73,"h":363.5975,"l":355.345,"n":40146,"o":361,"t":"2025-01-08T05:00:00Z","v":2217337,"vw":358.125491},{"c":349.79,"h":358,"l":348.74,"n":45691,"o":355.03,"t":"2025-01-10T05:00:00Z","v":2830056,"vw":351.34644},{"c":349.14,"h":350.91,"l":344.37,"n":39134,"o":345.13,"t":"2025-01-13T05:00:00Z","v":2711293,"vw":349.039692},{"c":348.99,"h":352.52,"l":345.6275,"n":37538,"o":351.21,"t":"2025-01-14T05:00:00Z","v":1825402,"vw":348.56239},{"c":349.73,"h":355.1975,"l":349.055,"n":39879,"o":352.35,"t":"2025-01-15T05:00:00Z","v":2624034,"vw":350.690676},{"c":350.56,"h":353.25,"l":347,"n":37403,"o":349.11,"t":"2025-01-16T05:00:00Z","v":2025844,"vw":350.549066},{"c":352.59,"h":357,"l":351.91,"n":47021,"o":354.92,"t":"2025-01-17T05:00:00Z","v":4064786,"vw":353.651891},{"c":356.42,"h":356.86,"l":348,"n":46354,"o":349.25,"t":"2025-01-21T05:00:00Z","v":3098800,"vw":354.982358},{"c":359.11,"h":360.17,"l":354.835,"n":48543,"o":358.24,"t":"2025-01-22T05:00:00Z","v":3155962,"vw":358.523518},{"c":363.26,"h":363.32,"l":357.6543,"n":40557,"o":358.09,"t":"2025-01-23T05:00:00Z","v":2111099,"vw":361.876084},{"c":362.41,"h":364,"l":360.15,"n":35581,"o":362.14,"t":"2025-01-24T05:00:00Z","v":1827829,"vw":362.57777},{"c":373.15,"h":373.85,"l":358.925,"n":69308,"o":359.32,"t":"2025-01-27T05:00:00Z","v":3855922,"vw":370.761575},{"c":378.39,"h":382.015,"l":370.75,"n":75876,"o":372,"t":"2025-01-28T05:00:00Z","v":4052934,"vw":377.977769},{"c":374.42,"h":381.9,"l":373.18,"n":50288,"o":379.87,"t":"2025-01-29T05:00:00Z","v":2345609,"vw":376.088436},{"c":380.75,"h":385.9069,"l":376.72,"n":52570,"o":378,"t":"2025-01-30T05:00:00Z","v":2218868,"vw":382.226346},{"c":384.95,"h":387,"l":379.64,"n":57387,"o":380.75,"t":"2025-01-31T05:00:00Z","v":3106584,"vw":384.786202},{"c":385.21,"h":386.6581,"l":378.54,"n":64734,"o":381.14,"t":"2025-02-03T05:00:00Z","v":2790784,"vw":384.425077},{"c":391.62,"h":392.45,"l":380.55,"n":58533,"o":381.51,"t":"2025-02-04T05:00:00Z","v":3149718,"vw":389.944227},{"c":398.25,"h":398.35,"l":390.418,"n":59468,"o":390.82,"t":"2025-02-05T05:00:00Z","v":3463369,"vw":396.120202},{"c":387.34,"h":397.88,"l":385.92,"n":54193,"o":395.2,"t":"2025-02-06T05:00:00Z","v":2828177,"vw":389.256523},{"c":385.98,"h":390.5299,"l":385.36,"n":45599,"o":389,"t":"2025-02-07T05:00:00Z","v":2430224,"vw":387.047639},{"c":386.89,"h":390,"l":385.19,"n":34853,"o":388.24,"t":"2025-02-10T05:00:00Z","v":1771108,"vw":387.139529},{"c":390.01,"h":390.35,"l":383.885,"n":40053,"o":385,"t":"2025-02-11T05:00:00Z","v":2121376,"vw":387.588077},{"c":388.83,"h":391.51,"l":386,"n":35233,"o":386.05,"t":"2025-02-12T05:00:00Z","v":2251324,"vw":388.756581},{"c":389.53,"h":390.91,"l":384.73,"n":48156,"o":388.61,"t":"2025-02-13T05:00:00Z","v":3387284,"vw":388.105515},{"c":388,"h":391,"l":387.43,"n":36539,"o":390,"t":"2025-02-14T05:00:00Z","v":2024720,"vw":388.315223},{"c":387.56,"h":390.49,"l":381.4901,"n":49618,"o":384.63,"t":"2025-02-18T05:00:00Z","v":3701100,"vw":386.34522},{"c":390.22,"h":392.02,"l":384.44,"n":37947,"o":385.99,"t":"2025-02-19T05:00:00Z","v":1436781,"vw":389.493865},{"c":384.84,"h":390,"l":384.25,"n":47471,"o":387.87,"t":"2025-02-20T05:00:00Z","v":2252397,"vw":386.664202},{"c":364.26,"h":382.77,"l":363.93,"n":70609,"o":380,"t":"2025-02-21T05:00:00Z","v":3751685,"vw":367.705506},{"c":363.91,"h":366.93,"l":361.06,"n":49844,"o":364.41,"t":"2025-02-24T05:00:00Z","v":2755807,"vw":364.196932},{"c":362.95,"h":365.58,"l":359.5,"n":42276,"o":361.08,"t":"2025-02-25T05:00:00Z","v":1947670,"vw":362.775712},{"c":358.35,"h":363.01,"l":356.86,"n":45465,"o":362.7,"t":"2025-02-26T05:00:00Z","v":2267552,"vw":359.529118},{"c":356.87,"h":361.62,"l":355.37,"n":56433,"o":358.05,"t":"2025-02-27T05:00:00Z","v":2735432,"vw":358.467608},{"c":348.5,"h":359.135,"l":342.41,"n":82991,"o":357.15,"t":"2025-02-28T05:00:00Z","v":5768387,"vw":347.005741},{"c":344.99,"h":351.99,"l":343.01,"n":61722,"o":349.42,"t":"2025-03-03T05:00:00Z","v":3011081,"vw":346.719131},{"c":345.78,"h":349.24,"l":342,"n":67897,"o":342.18,"t":"2025-03-04T05:00:00Z","v":3156307,"vw":345.971943},{"c":348.26,"h":348.8,"l":343.46,"n":44514,"o":345.22,"t":"2025-03-05T05:00:00Z","v":2578507,"vw":346.923451},{"c":341.84,"h":347.1,"l":339.8221,"n":64399,"o":344.52,"t":"2025-03-06T05:00:00Z","v":3467603,"vw":342.755305},{"c":342.18,"h":342.89,"l":335.91,"n":64669,"o":339,"t":"2025-03-07T05:00:00Z","v":4459864,"vw":340.295858},{"c":335.3,"h":339.9,"l":332.525,"n":64507,"o":338.89,"t":"2025-03-10T04:00:00Z","v":3454769,"vw":336.064333},{"c":327.79,"h":334.43,"l":325.55,"n":60597,"o":333.08,"t":"2025-03-11T04:00:00Z","v":3389995,"vw":328.65926},{"c":324.33,"h":330,"l":322.89,"n":56683,"o":328.5,"t":"2025-03-12T04:00:00Z","v":3086325,"vw":324.581154},{"c":317.07,"h":323.69,"l":314.61,"n":67907,"o":323.69,"t":"2025-03-13T04:00:00Z","v":3667673,"vw":318.272181},{"c":318.82,"h":318.9,"l":314.2914,"n":61628,"o":316.41,"t":"2025-03-14T04:00:00Z","v":4086087,"vw":317.389224},{"c":325.71,"h":326.73,"l":319.6,"n":67111,"o":320,"t":"2025-03-17T04:00:00Z","v":3518232,"vw":324.370306},{"c":324.07,"h":325.05,"l":319.49,"n":56393,"o":323.64,"t":"2025-03-18T04:00:00Z","v":2811562,"vw":322.587732},{"c":324.47,"h":326.73,"l":321.07,"n":71224,"o":325.19,"t":"2025-03-19T04:00:00Z","v":4314143,"vw":324.121754},{"c":300.91,"h":306.85,"l":291.51,"n":161644,"o":296.15,"t":"2025-03-20T04:00:00Z","v":10699545,"vw":300.015668},{"c":305.32,"h":305.6,"l":295.58,"n":90490,"o":298.05,"t":"2025-03-21T04:00:00Z","v":11735270,"vw":303.225838},{"c":307.18,"h":310.46,"l":305.18,"n":63330,"o":308.1,"t":"2025-03-24T04:00:00Z","v":3793173,"vw":307.594566},{"c":308.9,"h":312.47,"l":305.42,"n":59130,"o":307.55,"t":"2025-03-25T04:00:00Z","v":3890352,"vw":309.063471},{"c":311.16,"h":312.75,"l":309.02,"n":55732,"o":309.03,"t":"2025-03-26T04:00:00Z","v":3669823,"vw":311.227519},{"c":308.53,"h":313,"l":307.48,"n":53771,"o":309.22,"t":"2025-03-27T04:00:00Z","v":2871044,"vw":309.796364},{"c":304.33,"h":310.07,"l":303.8441,"n":47112,"o":308.38,"t":"2025-03-28T04:00:00Z","v":2377611,"vw":305.609548},{"c":312.04,"h":313.105,"l":300.4,"n":75348,"o":302.445,"t":"2025-03-31T04:00:00Z","v":5511930,"vw":309.521881},{"c":313.58,"h":316.02,"l":310.98,"n":64084,"o":311.6,"t":"2025-04-01T04:00:00Z","v":3503908,"vw":313.280709},{"c":316.33,"h":318,"l":309.75,"n":60709,"o":309.75,"t":"2025-04-02T04:00:00Z","v":4122954,"vw":315.707494},{"c":301.46,"h":311.79,"l":300.97,"n":72772,"o":308,"t":"2025-04-03T04:00:00Z","v":3614753,"vw":303.605977},{"c":285.06,"h":299.05,"l":284.6,"n":87572,"o":296.8,"t":"2025-04-04T04:00:00Z","v":4658695,"vw":290.403121},{"c":284.72,"h":293.035,"l":275.0096,"n":96027,"o":278.94,"t":"2025-04-07T04:00:00Z","v":6333638,"vw":282.837614},{"c":281.39,"h":293.03,"l":276.675,"n":76114,"o":290.29,"t":"2025-04-08T04:00:00Z","v":4730290,"vw":284.531783},{"c":299.94,"h":300.45,"l":278.92,"n":100095,"o":280,"t":"2025-04-09T04:00:00Z","v":6700943,"vw":291.119112},{"c":285.22,"h":296.1,"l":278.34,"n":79924,"o":292.47,"t":"2025-04-10T04:00:00Z","v":4578592,"vw":284.88876},{"c":284.34,"h":286.3014,"l":276.73,"n":81160,"o":282.58,"t":"2025-04-11T04:00:00Z","v":5019507,"vw":282.695732},{"c":289.79,"h":293.26,"l":286.635,"n":56974,"o":289.92,"t":"2025-04-14T04:00:00Z","v":3299370,"vw":290.136757},{"c":288.66,"h":292.08,"l":287.34,"n":51785,"o":288.91,"t":"2025-04-15T04:00:00Z","v":3273310,"vw":289.256214},{"c":285.24,"h":292.5,"l":283.74,"n":54745,"o":289.45,"t":"2025-04-16T04:00:00Z","v":3183916,"vw":287.615172},{"c":282.35,"h":286.67,"l":281.765,"n":38856,"o":285.52,"t":"2025-04-17T04:00:00Z","v":2321490,"vw":283.682551},{"c":279.23,"h":282.34,"l":275.975,"n":50504,"o":282.34,"t":"2025-04-21T04:00:00Z","v":2835510,"vw":278.33254},{"c":283.96,"h":285.1,"l":280.15,"n":47065,"o":281.4,"t":"2025-04-22T04:00:00Z","v":2499900,"vw":283.418827},{"c":288.16,"h":296.94,"l":286.9715,"n":53752,"o":294.65,"t":"2025-04-23T04:00:00Z","v":2763053,"vw":290.218303},{"c":291.41,"h":291.76,"l":284.74,"n":50068,"o":285,"t":"2025-04-24T04:00:00Z","v":3271401,"vw":289.918674},{"c":293.39,"h":294.01,"l":289.02,"n":45468,"o":291.52,"t":"2025-04-25T04:00:00Z","v":2919326,"vw":292.459375},{"c":293.25,"h":296.06,"l":289.89,"n":37861,"o":294.52,"t":"2025-04-28T04:00:00Z","v":1865246,"vw":292.841962},{"c":298.47,"h":299.04,"l":294.8,"n":48565,"o":295.62,"t":"2025-04-29T04:00:00Z","v":3251980,"vw":297.432369},{"c":299.15,"h":299.55,"l":291.71,"n":41715,"o":295.27,"t":"2025-04-30T04:00:00Z","v":2834724,"vw":297.201211},{"c":300.53,"h":304.76,"l":298.5,"n":52671,"o":300.805,"t":"2025-05-01T04:00:00Z","v":2848558,"vw":302.012016},{"c":305.33,"h":306.34,"l":303.865,"n":42053,"o":305,"t":"2025-05-02T04:00:00Z","v":1810083,"vw":305.287425},{"c":307.71,"h":309.41,"l":303.41,"n":58655,"o":303.425,"t":"2025-05-05T04:00:00Z","v":3548554,"vw":307.874025},{"c":303.8,"h":305.95,"l":303.2,"n":48579,"o":303.86,"t":"2025-05-06T04:00:00Z","v":2719419,"vw":304.222501},{"c":306.09,"h":308.09,"l":303.47,"n":42000,"o":304.8,"t":"2025-05-07T04:00:00Z","v":2647765,"vw":305.871038},{"c":308.88,"h":313.25,"l":308,"n":50566,"o":309,"t":"2025-05-08T04:00:00Z","v":2861634,"vw":309.938656},{"c":307.9,"h":311.59,"l":306.7003,"n":36364,"o":310.03,"t":"2025-05-09T04:00:00Z","v":1844518,"vw":308.403545},{"c":322.09,"h":322.47,"l":315.355,"n":72158,"o":316.47,"t":"2025-05-12T04:00:00Z","v":3271417,"vw":320.664843},{"c":322.53,"h":325.71,"l":321.56,"n":60343,"o":321.92,"t":"2025-05-13T04:00:00Z","v":2775543,"vw":323.27747},{"c":320.41,"h":322.1,"l":317.9,"n":51622,"o":321.54,"t":"2025-05-14T04:00:00Z","v":2417203,"vw":320.426106},{"c":323.21,"h":324,"l":319.755,"n":55902,"o":320.22,"t":"2025-05-15T04:00:00Z","v":3050609,"vw":322.88933},{"c":317.69,"h":318.06,"l":309.73,"n":75937,"o":317.42,"t":"2025-05-16T04:00:00Z","v":3968036,"vw":316.026928},{"c":319.39,"h":320.89,"l":315.07,"n":49093,"o":315.79,"t":"2025-05-19T04:00:00Z","v":2247424,"vw":319.099402},{"c":320.18,"h":320.33,"l":317.39,"n":51902,"o":318.46,"t":"2025-05-20T04:00:00Z","v":2930525,"vw":319.190562},{"c":317.72,"h":322.8565,"l":316.42,"n":51771,"o":317.04,"t":"2025-05-21T04:00:00Z","v":2788112,"vw":319.313424},{"c":316.45,"h":319.19,"l":316.04,"n":48689,"o":317.51,"t":"2025-05-22T04:00:00Z","v":2996617,"vw":317.16748},{"c":309.58,"h":311.725,"l":307.865,"n":61638,"o":311.11,"t":"2025-05-23T04:00:00Z","v":2947209,"vw":310.163372},{"c":315.43,"h":315.7,"l":312.01,"n":55772,"o":313.52,"t":"2025-05-27T04:00:00Z","v":3248899,"vw":314.599277},{"c":315.99,"h":317.39,"l":314.05,"n":58209,"o":314.75,"t":"2025-05-28T04:00:00Z","v":3437579,"vw":315.834106},{"c":317.73,"h":318.423,"l":314.78,"n":48635,"o":317.52,"t":"2025-05-29T04:00:00Z","v":2557880,"vw":317.416174},{"c":316.82,"h":318.99,"l":314.09,"n":49331,"o":318.16,"t":"2025-05-30T04:00:00Z","v":4012710,"vw":316.519559},{"c":314.47,"h":314.94,"l":311.2065,"n":47191,"o":313.625,"t":"2025-06-02T04:00:00Z","v":2340485,"vw":313.747223},{"c":312.9,"h":313.99,"l":310.6,"n":63074,"o":313,"t":"2025-06-03T04:00:00Z","v":3678342,"vw":312.635373},{"c":316.4,"h":316.79,"l":314.385,"n":48750,"o":315.11,"t":"2025-06-04T04:00:00Z","v":2337778,"vw":316.059613},{"c":315.38,"h":317.96,"l":313.41,"n":64743,"o":317.3,"t":"2025-06-05T04:00:00Z","v":3787717,"vw":315.25235},{"c":317.65,"h":320.15,"l":316.38,"n":42898,"o":318.42,"t":"2025-06-06T04:00:00Z","v":2309566,"vw":317.789047},{"c":316.62,"h":319.23,"l":316.04,"n":48533,"o":318.01,"t":"2025-06-09T04:00:00Z","v":2291288,"vw":317.228169},{"c":320.92,"h":321.69,"l":317,"n":50449,"o":317.57,"t":"2025-06-10T04:00:00Z","v":2356102,"vw":320.05196},{"c":319.22,"h":321.77,"l":317.84,"n":42170,"o":320.92,"t":"2025-06-11T04:00:00Z","v":1859102,"vw":319.721932},{"c":318.13,"h":318.62,"l":316.11,"n":47321,"o":317.5,"t":"2025-06-12T04:00:00Z","v":2194459,"vw":317.790891},{"c":311.71,"h":317.305,"l":311.28,"n":55358,"o":314.32,"t":"2025-06-13T04:00:00Z","v":3102669,"vw":314.036563},{"c":314.33,"h":317.05,"l":312.815,"n":67162,"o":314.33,"t":"2025-06-16T04:00:00Z","v":2930017,"vw":314.566025},{"c":312.03,"h":315.95,"l":311.85,"n":57562,"o":312.97,"t":"2025-06-17T04:00:00Z","v":2533752,"vw":313.163971},{"c":306.38,"h":314.2,"l":305.87,"n":91275,"o":314.2,"t":"2025-06-18T04:00:00Z","v":4593070,"vw":308.647545},{"c":285.37,"h":288.87,"l":273.19,"n":197339,"o":281.43,"t":"2025-06-20T04:00:00Z","v":11697439,"vw":284.907706},{"c":295,"h":295.33,"l":284.23,"n":96331,"o":286,"t":"2025-06-23T04:00:00Z","v":5454927,"vw":291.144403},{"c":300.72,"h":301.6499,"l":295.01,"n":85122,"o":295.68,"t":"2025-06-24T04:00:00Z","v":4940618,"vw":299.855148},{"c":294.6,"h":301.65,"l":294.35,"n":73143,"o":301,"t":"2025-06-25T04:00:00Z","v":3164580,"vw":296.965119},{"c":296.08,"h":296.96,"l":292.6,"n":68055,"o":296.59,"t":"2025-06-26T04:00:00Z","v":3634014,"vw":295.312635},{"c":295.46,"h":296.7,"l":292.99,"n":61810,"o":295.88,"t":"2025-06-27T04:00:00Z","v":4159536,"vw":295.102952},{"c":298.89,"h":299.01,"l":295.74,"n":56794,"o":296.74,"t":"2025-06-30T04:00:00Z","v":3136901,"vw":298.093468},{"c":302.62,"h":304.19,"l":297.925,"n":65566,"o":298.12,"t":"2025-07-01T04:00:00Z","v":3565707,"vw":302.383738},{"c":302.29,"h":303.17,"l":298.32,"n":47213,"o":303.17,"t":"2025-07-02T04:00:00Z","v":2748684,"vw":300.965574},{"c":304.78,"h":305.3,"l":302.29,"n":33096,"o":303,"t":"2025-07-03T04:00:00Z","v":1616133,"vw":304.491382},{"c":300.54,"h":304.788,"l":299.2928,"n":50729,"o":303.53,"t":"2025-07-07T04:00:00Z","v":2753256,"vw":301.261586},{"c":303.33,"h":307.77,"l":300.51,"n":58339,"o":301.75,"t":"2025-07-08T04:00:00Z","v":2890515,"vw":304.038894},{"c":297.4,"h":304.19,"l":294.79,"n":66172,"o":303.16,"t":"2025-07-09T04:00:00Z","v":3177760,"vw":297.973048},{"c":288.36,"h":292.6,"l":285.79,"n":98329,"o":292.04,"t":"2025-07-10T04:00:00Z","v":5197475,"vw":288.69576},{"c":281.06,"h":287.74,"l":280.43,"n":90034,"o":287.21,"t":"2025-07-11T04:00:00Z","v":5077108,"vw":281.912273},{"c":279.99,"h":280.94,"l":276.95,"n":74693,"o":280.69,"t":"2025-07-14T04:00:00Z","v":4281770,"vw":279.236306},{"c":276.07,"h":281.11,"l":275.96,"n":78537,"o":281.04,"t":"2025-07-15T04:00:00Z","v":3970272,"vw":277.243399},{"c":279.67,"h":280.27,"l":276.0344,"n":61422,"o":276.75,"t":"2025-07-16T04:00:00Z","v":3176333,"vw":278.635868},{"c":282.7,"h":283.13,"l":278.25,"n":63487,"o":280.75,"t":"2025-07-17T04:00:00Z","v":3513221,"vw":281.468715},{"c":282.44,"h":283.82,"l":280.64,"n":59353,"o":283.24,"t":"2025-07-18T04:00:00Z","v":4207481,"vw":282.243298},{"c":282.45,"h":284.6,"l":282.18,"n":53052,"o":283.525,"t":"2025-07-21T04:00:00Z","v":2955775,"vw":282.834517},{"c":286.96,"h":287.07,"l":281.8,"n":63674,"o":281.8,"t":"2025-07-22T04:00:00Z","v":3614707,"vw":285.741201},{"c":286.04,"h":291,"l":285.78,"n":57980,"o":289.74,"t":"2025-07-23T04:00:00Z","v":2953559,"vw":287.882283},{"c":281.71,"h":284.395,"l":279.27,"n":73079,"o":281.78,"t":"2025-07-24T04:00:00Z","v":3953005,"vw":281.690834},{"c":283.15,"h":284.3,"l":280.56,"n":49646,"o":281.8,"t":"2025-07-25T04:00:00Z","v":2632257,"vw":283.082509},{"c":277.04,"h":280.99,"l":275.71,"n":69886,"o":280.19,"t":"2025-07-28T04:00:00Z","v":3693889,"vw":277.108338},{"c":278.9,"h":278.96,"l":276.54,"n":56576,"o":277.45,"t":"2025-07-29T04:00:00Z","v":3492714,"vw":278.085297},{"c":274,"h":278.69,"l":272.39,"n":77936,"o":278.5,"t":"2025-07-30T04:00:00Z","v":4272557,"vw":275.257612},{"c":267.1,"h":273.88,"l":266.13,"n":81911,"o":271,"t":"2025-07-31T04:00:00Z","v":4794149,"vw":269.215792},{"c":255.37,"h":265.11,"l":254.2,"n":114073,"o":264.63,"t":"2025-08-01T04:00:00Z","v":6042413,"vw":256.85791},{"c":258.78,"h":259.14,"l":256.605,"n":61755,"o":258.08,"t":"2025-08-04T04:00:00Z","v":3470608,"vw":258.290103},{"c":247.07,"h":255.8,"l":245.74,"n":141647,"o":255.74,"t":"2025-08-05T04:00:00Z","v":10175886,"vw":249.064743},{"c":247.54,"h":248.0875,"l":244,"n":116808,"o":247.7,"t":"2025-08-06T04:00:00Z","v":8064669,"vw":246.628941},{"c":241.72,"h":251.33,"l":239.815,"n":120886,"o":248.2,"t":"2025-08-07T04:00:00Z","v":7246256,"vw":242.667538},{"c":239.2,"h":242.92,"l":238.03,"n":82049,"o":242.66,"t":"2025-08-08T04:00:00Z","v":3811193,"vw":239.378343},{"c":238.61,"h":241.82,"l":236.96,"n":75640,"o":238,"t":"2025-08-11T04:00:00Z","v":4674953,"vw":238.448895},{"c":237.87,"h":242.415,"l":236.67,"n":82589,"o":238.925,"t":"2025-08-12T04:00:00Z","v":4832539,"vw":238.961332},{"c":245.68,"h":246.725,"l":237.3101,"n":86880,"o":238.75,"t":"2025-08-13T04:00:00Z","v":5278399,"vw":244.712685},{"c":246.16,"h":246.67,"l":242.3459,"n":77855,"o":244.54,"t":"2025-08-14T04:00:00Z","v":4928485,"vw":245.313684},{"c":247.01,"h":249.4,"l":245.74,"n":75585,"o":245.74,"t":"2025-08-15T04:00:00Z","v":4223700,"vw":247.490191},{"c":249.13,"h":250.985,"l":245.1,"n":67476,"o":247,"t":"2025-08-18T04:00:00Z","v":3776430,"vw":249.002183},{"c":255.88,"h":257.62,"l":250.395,"n":84365,"o":250.53,"t":"2025-08-19T04:00:00Z","v":4555710,"vw":254.7474},{"c":255.05,"h":260.39,"l":254.99,"n":89213,"o":257.04,"t":"2025-08-20T04:00:00Z","v":5069889,"vw":257.312879},{"c":253.99,"h":255,"l":250.725,"n":56289,"o":255,"t":"2025-08-21T04:00:00Z","v":2670597,"vw":252.954562},{"c":259.22,"h":262.165,"l":254.4701,"n":62151,"o":254.69,"t":"2025-08-22T04:00:00Z","v":3102948,"vw":259.840156},{"c":256.05,"h":259.73,"l":255.04,"n":50570,"o":259.22,"t":"2025-08-25T04:00:00Z","v":2358756,"vw":256.440315},{"c":255.42,"h":256.69,"l":253.16,"n":62134,"o":255.34,"t":"2025-08-26T04:00:00Z","v":4884513,"vw":255.092602},{"c":257.12,"h":258.29,"l":255.44,"n":44688,"o":256.12,"t":"2025-08-27T04:00:00Z","v":2238979,"vw":256.836065},{"c":256.17,"h":258.13,"l":253.96,"n":60575,"o":258,"t":"2025-08-28T04:00:00Z","v":2984988,"vw":255.83624},{"c":259.97,"h":260.38,"l":256.09,"n":48248,"o":256.92,"t":"2025-08-29T04:00:00Z","v":2805301,"vw":259.277202},{"c":256.17,"h":260.4,"l":251.9835,"n":69383,"o":257.85,"t":"2025-09-02T04:00:00Z","v":3537993,"vw":255.398917},{"c":254.15,"h":254.805,"l":251.32,"n":58139,"o":253.21,"t":"2025-09-03T04:00:00Z","v":2934837,"vw":253.352632},{"c":252.94,"h":254.7,"l":247.89,"n":80795,"o":253.27,"t":"2025-09-04T04:00:00Z","v":4165360,"vw":252.212734},{"c":254.95,"h":258.6499,"l":250.19,"n":79937,"o":252.925,"t":"2025-09-05T04:00:00Z","v":4235951,"vw":254.074981},{"c":255.57,"h":256,"l":249.47,"n":84091,"o":255.28,"t":"2025-09-08T04:00:00Z","v":4707822,"vw":254.470777},{"c":251.99,"h":255.96,"l":249.84,"n":77755,"o":255,"t":"2025-09-09T04:00:00Z","v":3456433,"vw":251.794168},{"c":243.11,"h":252.04,"l":240.655,"n":110308,"o":252.04,"t":"2025-09-10T04:00:00Z","v":5117472,"vw":243.368749},{"c":244.15,"h":244.56,"l":242.35,"n":88148,"o":243.21,"t":"2025-09-11T04:00:00Z","v":4644409,"vw":243.659234},{"c":238.54,"h":245.245,"l":238.01,"n":101596,"o":244.5,"t":"2025-09-12T04:00:00Z","v":5637514,"vw":240.127427},{"c":237.87,"h":242.25,"l":235.92,"n":103765,"o":240.67,"t":"2025-09-15T04:00:00Z","v":5385897,"vw":237.957801},{"c":236.81,"h":238.745,"l":235.83,"n":120054,"o":237.51,"t":"2025-09-16T04:00:00Z","v":6464105,"vw":237.006028},{"c":241.24,"h":245.2,"l":236.99,"n":92075,"o":237.73,"t":"2025-09-17T04:00:00Z","v":5248152,"vw":241.794994},{"c":239.55,"h":243.34,"l":237.93,"n":90971,"o":241.98,"t":"2025-09-18T04:00:00Z","v":5698184,"vw":239.735645},{"c":239.7,"h":240.97,"l":234.183,"n":115012,"o":239.52,"t":"2025-09-19T04:00:00Z","v":11522615,"vw":239.020185},{"c":239.99,"h":242.49,"l":238.59,"n":104748,"o":239.86,"t":"2025-09-22T04:00:00Z","v":6070393,"vw":239.913406},{"c":235.5,"h":241.1999,"l":234.1,"n":108097,"o":240.51,"t":"2025-09-23T04:00:00Z","v":6777829,"vw":236.290469},{"c":239.08,"h":240.065,"l":235.75,"n":103310,"o":236.67,"t":"2025-09-24T04:00:00Z","v":6855371,"vw":238.514801},{"c":232.56,"h":242,"l":229.4001,"n":185731,"o":238.49,"t":"2025-09-25T04:00:00Z","v":10401065,"vw":234.722735},{"c":238.97,"h":241.3,"l":231.05,"n":134522,"o":232.6,"t":"2025-09-26T04:00:00Z","v":8163164,"vw":238.597838},{"c":247,"h":249.13,"l":237.25,"n":127763,"o":240.5,"t":"2025-09-29T04:00:00Z","v":7837461,"vw":245.980959},{"c":246.6,"h":252.1,"l":245.3801,"n":119356,"o":246.59,"t":"2025-09-30T04:00:00Z","v":8966444,"vw":247.941952},{"c":243.71,"h":248.99,"l":239.7128,"n":93109,"o":245.26,"t":"2025-10-01T04:00:00Z","v":6545095,"vw":243.244717},{"c":244.34,"h":248.18,"l":243.2489,"n":79997,"o":244.91,"t":"2025-10-02T04:00:00Z","v":4323530,"vw":244.763076},{"c":245.32,"h":246.46,"l":242.66,"n":68092,"o":244.88,"t":"2025-10-03T04:00:00Z","v":3383997,"vw":245.13926},{"c":248.17,"h":248.405,"l":242.05,"n":65019,"o":246,"t":"2025-10-06T04:00:00Z","v":3400873,"vw":246.557405},{"c":251.23,"h":252.83,"l":248.21,"n":105935,"o":249.13,"t":"2025-10-07T04:00:00Z","v":5930393,"vw":250.679655},{"c":252.98,"h":253.67,"l":247.645,"n":96887,"o":251.71,"t":"2025-10-08T04:00:00Z","v":5672008,"vw":251.918312},{"c":252.04,"h":254.17,"l":249.6105,"n":80864,"o":253.51,"t":"2025-10-09T04:00:00Z","v":4427619,"vw":252.568263},{"c":240.94,"h":252.95,"l":240.71,"n":85769,"o":251.645,"t":"2025-10-10T04:00:00Z","v":4548757,"vw":242.86667},{"c":243.56,"h":243.96,"l":239.87,"n":59958,"o":242.23,"t":"2025-10-13T04:00:00Z","v":3572509,"vw":242.847988},{"c":244.2,"h":246.07,"l":239.55,"n":73400,"o":242.06,"t":"2025-10-14T04:00:00Z","v":3788593,"vw":243.758758},{"c":239.71,"h":247.31,"l":239.06,"n":76276,"o":243.91,"t":"2025-10-15T04:00:00Z","v":4118068,"vw":241.091935},{"c":234.02,"h":240.085,"l":233.745,"n":93909,"o":239.81,"t":"2025-10-16T04:00:00Z","v":4800831,"vw":235.611969},{"c":238.39,"h":239.12,"l":233.6,"n":66026,"o":234.35,"t":"2025-10-17T04:00:00Z","v":4436403,"vw":237.199757},{"c":242.18,"h":244.19,"l":239.735,"n":63799,"o":240.1,"t":"2025-10-20T04:00:00Z","v":3495403,"vw":242.357299},{"c":250.51,"h":252.09,"l":242.52,"n":85242,"o":242.52,"t":"2025-10-21T04:00:00Z","v":4475512,"vw":249.472637},{"c":249.14,"h":251.0458,"l":247.17,"n":68004,"o":248.61,"t":"2025-10-22T04:00:00Z","v":3899985,"vw":249.425703},{"c":249.81,"h":250.09,"l":245.44,"n":55971,"o":246.06,"t":"2025-10-23T04:00:00Z","v":2885744,"vw":248.234831},{"c":247.65,"h":251.09,"l":247.11,"n":59527,"o":250.01,"t":"2025-10-24T04:00:00Z","v":2794125,"vw":248.148146},{"c":250.77,"h":252.25,"l":247.19,"n":51976,"o":249.44,"t":"2025-10-27T04:00:00Z","v":3033478,"vw":250.574099},{"c":253.35,"h":254.68,"l":249.19,"n":67905,"o":250,"t":"2025-10-28T04:00:00Z","v":3425097,"vw":253.340789},{"c":247.75,"h":255.44,"l":247.5,"n":102288,"o":253.15,"t":"2025-10-29T04:00:00Z","v":5780655,"vw":251.582044},{"c":249.25,"h":251.88,"l":245.4815,"n":66377,"o":245.81,"t":"2025-10-30T04:00:00Z","v":3982225,"vw":249.733724},{"c":250.1,"h":250.88,"l":248.06,"n":65753,"o":249.66,"t":"2025-10-31T04:00:00Z","v":3848001,"vw":249.63781},{"c":248.44,"h":249.53,"l":242.94,"n":70696,"o":249.53,"t":"2025-11-03T05:00:00Z","v":4196627,"vw":247.021992},{"c":242.9,"h":248.57,"l":241.0726,"n":70409,"o":246.97,"t":"2025-11-04T05:00:00Z","v":3688348,"vw":243.958113},{"c":247.82,"h":248.99,"l":242.76,"n":66641,"o":243.38,"t":"2025-11-05T05:00:00Z","v":3631847,"vw":247.077928},{"c":241.34,"h":248.67,"l":240.18,"n":65645,"o":247.73,"t":"2025-11-06T05:00:00Z","v":3512582,"vw":242.556509},{"c":245.76,"h":246.554,"l":239.44,"n":70246,"o":240,"t":"2025-11-07T05:00:00Z","v":4047434,"vw":243.835464},{"c":244.55,"h":248.26,"l":240.4,"n":50421,"o":247.34,"t":"2025-11-10T05:00:00Z","v":2818924,"vw":243.722795},{"c":242.56,"h":244.89,"l":238.53,"n":70372,"o":244.89,"t":"2025-11-11T05:00:00Z","v":3766805,"vw":242.235111},{"c":246.53,"h":246.97,"l":242.31,"n":63274,"o":244,"t":"2025-11-12T05:00:00Z","v":3230935,"vw":245.260824},{"c":247.57,"h":248.58,"l":244.315,"n":65269,"o":245.43,"t":"2025-11-13T05:00:00Z","v":3703849,"vw":247.189913},{"c":245.21,"h":249.15,"l":244.09,"n":61390,"o":245.77,"t":"2025-11-14T05:00:00Z","v":2845068,"vw":246.101007},{"c":241.33,"h":244.98,"l":240.59,"n":65041,"o":243.93,"t":"2025-11-17T05:00:00Z","v":3187926,"vw":242.343207},{"c":240,"h":241.75,"l":237.43,"n":61817,"o":241.06,"t":"2025-11-18T05:00:00Z","v":3375269,"vw":240.041926},{"c":241.08,"h":244.38,"l":240,"n":56815,"o":240,"t":"2025-11-19T05:00:00Z","v":2554872,"vw":242.005497},{"c":240.79,"h":244.75,"l":239.54,"n":67500,"o":242.79,"t":"2025-11-20T05:00:00Z","v":2905498,"vw":241.407172},{"c":251.85,"h":253.97,"l":241.285,"n":100568,"o":241.88,"t":"2025-11-21T05:00:00Z","v":5959436,"vw":250.791997},{"c":243.62,"h":251.33,"l":243.24,"n":76572,"o":250.99,"t":"2025-11-24T05:00:00Z","v":5596861,"vw":245.441495},{"c":249.23,"h":251.6799,"l":245,"n":67115,"o":245,"t":"2025-11-25T05:00:00Z","v":3664451,"vw":249.614742},{"c":247.85,"h":251.94,"l":246.89,"n":47557,"o":250.28,"t":"2025-11-26T05:00:00Z","v":2389202,"vw":248.517617},{"c":250,"h":251.45,"l":245.1301,"n":27245,"o":247.49,"t":"2025-11-28T05:00:00Z","v":1493721,"vw":249.767773},{"c":257.43,"h":258.895,"l":251.0201,"n":93004,"o":253.13,"t":"2025-12-01T05:00:00Z","v":5025137,"vw":257.06915},{"c":261.02,"h":262.96,"l":257,"n":89639,"o":257.8,"t":"2025-12-02T05:00:00Z","v":4966370,"vw":260.962316},{"c":272.85,"h":274.06,"l":261.745,"n":122444,"o":261.98,"t":"2025-12-03T05:00:00Z","v":6961886,"vw":270.62184},{"c":269.34,"h":280.71,"l":269.17,"n":82501,"o":276.3,"t":"2025-12-04T05:00:00Z","v":4119626,"vw":271.419534},{"c":266.59,"h":271,"l":266.07,"n":69462,"o":268.1,"t":"2025-12-05T05:00:00Z","v":3785500,"vw":267.477473},{"c":266.5,"h":268.63,"l":265.0056,"n":58682,"o":265.73,"t":"2025-12-08T05:00:00Z","v":3218875,"vw":266.744557},{"c":269.53,"h":272.4,"l":267.25,"n":67946,"o":267.93,"t":"2025-12-09T05:00:00Z","v":3515049,"vw":270.077031},{"c":272.22,"h":273.64,"l":268.05,"n":60417,"o":268.38,"t":"2025-12-10T05:00:00Z","v":3580740,"vw":270.645684},{"c":270.37,"h":277.65,"l":269.71,"n":66606,"o":273.17,"t":"2025-12-11T05:00:00Z","v":4063216,"vw":271.748797},{"c":271.56,"h":273.4382,"l":270.295,"n":57720,"o":271.96,"t":"2025-12-12T05:00:00Z","v":2984009,"vw":271.600966},{"c":274.66,"h":276.4,"l":271.02,"n":71015,"o":276,"t":"2025-12-15T05:00:00Z","v":4042066,"vw":274.285338},{"c":272.04,"h":281.13,"l":270.83,"n":89032,"o":281.13,"t":"2025-12-16T05:00:00Z","v":5503311,"vw":273.33041},{"c":273.74,"h":279.38,"l":272,"n":94917,"o":272.65,"t":"2025-12-17T05:00:00Z","v":5586769,"vw":275.249842},{"c":269.96,"h":272.37,"l":261.5,"n":124271,"o":265,"t":"2025-12-18T05:00:00Z","v":6923228,"vw":269.283866},{"c":272.25,"h":276.81,"l":270,"n":80502,"o":270,"t":"2025-12-19T05:00:00Z","v":8375775,"vw":272.847557},{"c":270.67,"h":272.8,"l":267.85,"n":56791,"o":271.61,"t":"2025-12-22T05:00:00Z","v":3289499,"vw":270.703106},{"c":270.77,"h":271.666,"l":268.78,"n":46874,"o":269.82,"t":"2025-12-23T05:00:00Z","v":2598777,"vw":270.325872},{"c":269.98,"h":271.92,"l":269.7409,"n":21173,"o":270.03,"t":"2025-12-24T05:00:00Z","v":1062697,"vw":270.558902},{"c":271.09,"h":271.75,"l":269.5,"n":30782,"o":269.9,"t":"2025-12-26T05:00:00Z","v":1412215,"vw":270.548631},{"c":271.34,"h":273.27,"l":269.945,"n":44260,"o":270.98,"t":"2025-12-29T05:00:00Z","v":2753918,"vw":271.400844},{"c":270,"h":272.42,"l":269.52,"n":38315,"o":270.43,"t":"2025-12-30T05:00:00Z","v":1785092,"vw":270.169016},{"c":268.3,"h":270.93,"l":268.3,"n":39418,"o":269.74,"t":"2025-12-31T05:00:00Z","v":1973217,"vw":268.88683},{"c":259.95,"h":269.84,"l":258,"n":74274,"o":268.79,"t":"2026-01-02T05:00:00Z","v":4899872,"vw":261.145588},{"c":263.98,"h":266.75,"l":259.475,"n":62217,"o":260.825,"t":"2026-01-05T05:00:00Z","v":3537473,"vw":263.752205},{"c":275.93,"h":275.99,"l":262.0942,"n":68384,"o":263.03,"t":"2026-01-06T05:00:00Z","v":4080539,"vw":272.788664},{"c":273.98,"h":281.87,"l":271.89,"n":70444,"o":276.01,"t":"2026-01-07T05:00:00Z","v":4303498,"vw":274.776688},{"c":281.82,"h":286.57,"l":272.115,"n":100956,"o":272.25,"t":"2026-01-08T05:00:00Z","v":5268854,"vw":282.755037},{"c":280.67,"h":284.4,"l":277.3271,"n":60506,"o":281.96,"t":"2026-01-09T05:00:00Z","v":3135902,"vw":280.771015},{"c":280.96,"h":281.39,"l":276.6078,"n":63981,"o":279.54,"t":"2026-01-12T05:00:00Z","v":4086673,"vw":280.222844},{"c":276.8,"h":280.5,"l":273,"n":69277,"o":278.9,"t":"2026-01-13T05:00:00Z","v":3622827,"vw":276.263286},{"c":288.54,"h":291.09,"l":276.175,"n":112470,"o":276.61,"t":"2026-01-14T05:00:00Z","v":6421748,"vw":287.900563},{"c":287.77,"h":290.665,"l":285.21,"n":84610,"o":287.93,"t":"2026-01-15T05:00:00Z","v":5743716,"vw":287.994259},{"c":286.21,"h":289.16,"l":280.74,"n":69001,"o":285.43,"t":"2026-01-16T05:00:00Z","v":5702518,"vw":286.251133},{"c":272.71,"h":287.265,"l":272.22,"n":90277,"o":282.44,"t":"2026-01-20T05:00:00Z","v":5656105,"vw":277.297506},{"c":280.72,"h":285.535,"l":274.95,"n":71519,"o":275,"t":"2026-01-21T05:00:00Z","v":4232162,"vw":281.184471},{"c":285.09,"h":289,"l":283.39,"n":75108,"o":283.83,"t":"2026-01-22T05:00:00Z","v":4379362,"vw":285.634056},{"c":281.07,"h":285.94,"l":279.68,"n":51570,"o":284.34,"t":"2026-01-23T05:00:00Z","v":2565374,"vw":281.56137},{"c":280.71,"h":284.59,"l":276.1401,"n":57550,"o":283.25,"t":"2026-01-26T05:00:00Z","v":3169645,"vw":280.92008},{"c":275.8,"h":280,"l":274.1601,"n":58471,"o":280,"t":"2026-01-27T05:00:00Z","v":2937159,"vw":276.332057},{"c":270.43,"h":278.66,"l":267.86,"n":71104,"o":275.82,"t":"2026-01-28T05:00:00Z","v":3735222,"vw":271.36919},{"c":261.22,"h":271.2,"l":257.365,"n":122688,"o":269.47,"t":"2026-01-29T05:00:00Z","v":8227783,"vw":261.417994},{"c":263.64,"h":264.54,"l":259.9,"n":70749,"o":261.22,"t":"2026-01-30T05:00:00Z","v":5458171,"vw":262.868724},{"c":266.79,"h":269.15,"l":262.1501,"n":65053,"o":263.54,"t":"2026-02-02T05:00:00Z","v":3427461,"vw":266.868975},{"c":241.21,"h":251.55,"l":238.14,"n":158328,"o":249.44,"t":"2026-02-03T05:00:00Z","v":9119223,"vw":243.137869},{"c":241.65,"h":245.07,"l":231.85,"n":117726,"o":237.84,"t":"2026-02-04T05:00:00Z","v":7633977,"vw":241.494129},{"c":233.58,"h":244.73,"l":232.73,"n":97589,"o":240.47,"t":"2026-02-05T05:00:00Z","v":6108326,"vw":235.921052},{"c":240.62,"h":241.09,"l":232,"n":82419,"o":232.3,"t":"2026-02-06T05:00:00Z","v":5026376,"vw":238.501139},{"c":236.76,"h":239,"l":231.86,"n":82616,"o":235.59,"t":"2026-02-09T05:00:00Z","v":4770473,"vw":235.438714},{"c":240.86,"h":243.6,"l":235,"n":78738,"o":237.47,"t":"2026-02-10T05:00:00Z","v":5673321,"vw":240.817633},{"c":230.43,"h":242.31,"l":228.83,"n":96808,"o":241.92,"t":"2026-02-11T05:00:00Z","v":6076159,"vw":231.298866},{"c":222.05,"h":230.25,"l":215.16,"n":129667,"o":230.25,"t":"2026-02-12T05:00:00Z","v":9719925,"vw":220.44844},{"c":224.23,"h":227.31,"l":220.915,"n":102934,"o":223.205,"t":"2026-02-13T05:00:00Z","v":7644827,"vw":223.923855},{"c":219.89,"h":229.11,"l":217.33,"n":107749,"o":225.615,"t":"2026-02-17T05:00:00Z","v":7431746,"vw":220.479166},{"c":223.61,"h":224.26,"l":217.1625,"n":72346,"o":219.42,"t":"2026-02-18T05:00:00Z","v":4968771,"vw":222.844065},{"c":214.95,"h":216.28,"l":211.06,"n":105568,"o":215,"t":"2026-02-19T05:00:00Z","v":8040727,"vw":213.572991},{"c":215.35,"h":218.47,"l":211.935,"n":83223,"o":213.54,"t":"2026-02-20T05:00:00Z","v":5932481,"vw":214.567063},{"c":201.18,"h":214.02,"l":199.1,"n":140405,"o":212.12,"t":"2026-02-23T05:00:00Z","v":10010081,"vw":204.178034},{"c":196.73,"h":204.3,"l":196.09,"n":140785,"o":200.54,"t":"2026-02-24T05:00:00Z","v":11121513,"vw":199.15393},{"c":191.5,"h":196.82,"l":188.73,"n":177718,"o":196.36,"t":"2026-02-25T05:00:00Z","v":14158959,"vw":191.797052},{"c":207.38,"h":207.49,"l":193.99,"n":151796,"o":194,"t":"2026-02-26T05:00:00Z","v":10836321,"vw":204.554159},{"c":208.72,"h":208.86,"l":199.26,"n":83477,"o":204.17,"t":"2026-02-27T05:00:00Z","v":7931573,"vw":206.988402},{"c":205.93,"h":209.15,"l":204.32,"n":75059,"o":205.24,"t":"2026-03-02T05:00:00Z","v":7264684,"vw":206.172241},{"c":209.89,"h":213.245,"l":203,"n":86582,"o":203,"t":"2026-03-03T05:00:00Z","v":5820093,"vw":209.684949},{"c":210,"h":215.54,"l":208.61,"n":80126,"o":211.8,"t":"2026-03-04T05:00:00Z","v":5550191,"vw":211.794788},{"c":214,"h":216.655,"l":209.3001,"n":86026,"o":209.8,"t":"2026-03-05T05:00:00Z","v":7442277,"vw":214.933278},{"c":215,"h":218.595,"l":212,"n":85303,"o":215.21,"t":"2026-03-06T05:00:00Z","v":6496326,"vw":215.702278},{"c":209.36,"h":215.65,"l":205.8313,"n":117536,"o":212.84,"t":"2026-03-09T04:00:00Z","v":7850732,"vw":209.004196},{"c":201.63,"h":208.605,"l":199.735,"n":86652,"o":208.605,"t":"2026-03-10T04:00:00Z","v":5164671,"vw":202.127148},{"c":201.48,"h":206.68,"l":197.6601,"n":67982,"o":203.45,"t":"2026-03-11T04:00:00Z","v":5134401,"vw":201.392266},{"c":196.05,"h":205,"l":195.48,"n":100843,"o":201,"t":"2026-03-12T04:00:00Z","v":7050924,"vw":198.000627},{"c":196.65,"h":200.41,"l":195.0747,"n":69216,"o":197.34,"t":"2026-03-13T04:00:00Z","v":4224372,"vw":197.03445},{"c":199.31,"h":200.47,"l":195.64,"n":87039,"o":197.49,"t":"2026-03-16T04:00:00Z","v":7833889,"vw":198.5059},{"c":198.66,"h":204.94,"l":198.07,"n":81170,"o":200.25,"t":"2026-03-17T04:00:00Z","v":5730630,"vw":199.784592},{"c":195.15,"h":199.8,"l":194.26,"n":106691,"o":198.75,"t":"2026-03-18T04:00:00Z","v":8071246,"vw":195.972927},{"c":203.55,"h":207.98,"l":187,"n":155434,"o":187,"t":"2026-03-19T04:00:00Z","v":10615139,"vw":202.39926},{"c":199.99,"h":207.4199,"l":198.49,"n":137271,"o":203.5,"t":"2026-03-20T04:00:00Z","v":44337182,"vw":200.497634},{"c":200.02,"h":204.45,"l":198.7224,"n":78481,"o":203.63,"t":"2026-03-23T04:00:00Z","v":4829632,"vw":200.964594},{"c":193.54,"h":198.48,"l":190.65,"n":75184,"o":197.57,"t":"2026-03-24T04:00:00Z","v":5115429,"vw":193.476287},{"c":192.29,"h":197.24,"l":188.67,"n":74708,"o":195.49,"t":"2026-03-25T04:00:00Z","v":4372550,"vw":192.305427},{"c":196.42,"h":197.6,"l":190.96,"n":60942,"o":191.47,"t":"2026-03-26T04:00:00Z","v":4917407,"vw":196.002248},{"c":192.6,"h":195.54,"l":190.27,"n":73960,"o":195,"t":"2026-03-27T04:00:00Z","v":4891789,"vw":192.75243},{"c":197.55,"h":198.5676,"l":194.21,"n":71083,"o":195,"t":"2026-03-30T04:00:00Z","v":4637773,"vw":196.952596},{"c":198.29,"h":201.5,"l":195.93,"n":75935,"o":200,"t":"2026-03-31T04:00:00Z","v":6908413,"vw":197.963716},{"c":197.06,"h":198.5,"l":192,"n":70269,"o":197.14,"t":"2026-04-01T04:00:00Z","v":4811423,"vw":196.532349},{"c":201.33,"h":201.33,"l":195.29,"n":66318,"o":197.62,"t":"2026-04-02T04:00:00Z","v":5519966,"vw":199.504219},{"c":198.95,"h":201.715,"l":195.342,"n":55076,"o":200.96,"t":"2026-04-06T04:00:00Z","v":5502860,"vw":198.752481},{"c":197.3,"h":200.27,"l":196.507,"n":58025,"o":198.98,"t":"2026-04-07T04:00:00Z","v":3803968,"vw":197.729432},{"c":193.84,"h":202.16,"l":193.53,"n":81529,"o":200.94,"t":"2026-04-08T04:00:00Z","v":4953759,"vw":195.439432},{"c":186.03,"h":190.745,"l":182.3758,"n":102964,"o":190.745,"t":"2026-04-09T04:00:00Z","v":6067349,"vw":185.009174},{"c":179.53,"h":185.98,"l":177.5,"n":101976,"o":185.83,"t":"2026-04-10T04:00:00Z","v":7263537,"vw":179.654123},{"c":191.95,"h":192.04,"l":180.37,"n":94939,"o":180.98,"t":"2026-04-13T04:00:00Z","v":6683142,"vw":188.697459},{"c":190.37,"h":194.3,"l":189.51,"n":71596,"o":192.72,"t":"2026-04-14T04:00:00Z","v":4630966,"vw":190.664022},{"c":194,"h":196.45,"l":191.51,"n":70720,"o":193.01,"t":"2026-04-15T04:00:00Z","v":4434765,"vw":194.06572},{"c":194,"h":196.69,"l":191.29,"n":71125,"o":196.24,"t":"2026-04-16T04:00:00Z","v":4850811,"vw":193.764512},{"c":197.65,"h":199.65,"l":195.81,"n":63510,"o":195.86,"t":"2026-04-17T04:00:00Z","v":4502663,"vw":197.517595},{"c":195.06,"h":199.58,"l":193.98,"n":69499,"o":197.23,"t":"2026-04-20T04:00:00Z","v":4628328,"vw":195.861958},{"c":194.42,"h":199.53,"l":193.778,"n":69709,"o":195.15,"t":"2026-04-21T04:00:00Z","v":4204275,"vw":195.645176},{"c":190.1,"h":194.76,"l":188.19,"n":79590,"o":193.13,"t":"2026-04-22T04:00:00Z","v":4083393,"vw":190.508286},{"c":178.28,"h":181.39,"l":174.87,"n":126670,"o":181,"t":"2026-04-23T04:00:00Z","v":7390062,"vw":177.664123},{"c":178.36,"h":179.95,"l":173.84,"n":84390,"o":178.75,"t":"2026-04-24T04:00:00Z","v":4570708,"vw":177.060593},{"c":176.97,"h":181.94,"l":176.63,"n":70930,"o":178,"t":"2026-04-27T04:00:00Z","v":4413251,"vw":178.420946},{"c":177.75,"h":181.34,"l":176.99,"n":74066,"o":178.6,"t":"2026-04-28T04:00:00Z","v":4428118,"vw":178.433712},{"c":180.26,"h":180.48,"l":175.57,"n":74834,"o":176.57,"t":"2026-04-29T04:00:00Z","v":5173034,"vw":178.294387},{"c":178.71,"h":178.99,"l":173.65,"n":75485,"o":178.32,"t":"2026-04-30T04:00:00Z","v":6035370,"vw":177.935516},{"c":179.83,"h":183.9,"l":177.01,"n":61673,"o":181.3,"t":"2026-05-01T04:00:00Z","v":3710281,"vw":179.560799},{"c":180.12,"h":182.335,"l":177.76,"n":78576,"o":179.98,"t":"2026-05-04T04:00:00Z","v":6084378,"vw":179.835381},{"c":179.01,"h":180.43,"l":173.56,"n":76444,"o":180.43,"t":"2026-05-05T04:00:00Z","v":5136129,"vw":177.28359},{"c":174.57,"h":179.496,"l":173.52,"n":98681,"o":179.496,"t":"2026-05-06T04:00:00Z","v":6814722,"vw":175.523716},{"c":180.19,"h":180.74,"l":175.63,"n":91830,"o":176.075,"t":"2026-05-07T04:00:00Z","v":6331544,"vw":179.306752},{"c":180.42,"h":181.14,"l":172.52,"n":81422,"o":178.03,"t":"2026-05-08T04:00:00Z","v":5697477,"vw":178.69978},{"c":172.35,"h":181.29,"l":172.22,"n":77797,"o":180.49,"t":"2026-05-11T04:00:00Z","v":4626544,"vw":174.327279},{"c":169.77,"h":175,"l":169.76,"n":81620,"o":174,"t":"2026-05-12T04:00:00Z","v":5453464,"vw":171.715061},{"c":159.64,"h":168.15,"l":155.815,"n":141773,"o":167.52,"t":"2026-05-13T04:00:00Z","v":13905753,"vw":159.182625},{"c":163.99,"h":166.07,"l":160.5,"n":112580,"o":162,"t":"2026-05-14T04:00:00Z","v":8724765,"vw":164.11311},{"c":168.82,"h":169.6,"l":164.934,"n":70366,"o":167.47,"t":"2026-05-15T04:00:00Z","v":4998299,"vw":167.513469},{"c":177.55,"h":177.55,"l":165.87,"n":81618,"o":167.75,"t":"2026-05-18T04:00:00Z","v":5369281,"vw":175.313026},{"c":176.8,"h":184.793,"l":176.17,"n":107398,"o":180,"t":"2026-05-19T04:00:00Z","v":7193180,"vw":179.550157},{"c":179.22,"h":180.51,"l":170.28,"n":67589,"o":175,"t":"2026-05-20T04:00:00Z","v":4240283,"vw":177.950746},{"c":177.87,"h":178.47,"l":173.13,"n":62575,"o":176.82,"t":"2026-05-21T04:00:00Z","v":3516006,"vw":177.004566},{"c":179.24,"h":182.7,"l":177.17,"n":60549,"o":179.005,"t":"2026-05-22T04:00:00Z","v":3454169,"vw":179.418792},{"c":177,"h":178.65,"l":173.835,"n":70697,"o":178,"t":"2026-05-26T04:00:00Z","v":3824123,"vw":177.087851},{"c":176.36,"h":179.6104,"l":176.04,"n":74588,"o":177,"t":"2026-05-27T04:00:00Z","v":5273895,"vw":177.296079},{"c":178.4,"h":179.84,"l":175.33,"n":67048,"o":178.14,"t":"2026-05-28T04:00:00Z","v":4107787,"vw":178.440111},{"c":187.07,"h":188.24,"l":175.44,"n":98676,"o":178.63,"t":"2026-05-29T04:00:00Z","v":10782806,"vw":185.731856},{"c":196.59,"h":198,"l":188.99,"n":115772,"o":193.44,"t":"2026-06-01T04:00:00Z","v":7181613,"vw":195.437027},{"c":186.22,"h":191.9,"l":183.41,"n":85513,"o":190.69,"t":"2026-06-02T04:00:00Z","v":5284774,"vw":186.158017},{"c":177.43,"h":183.995,"l":176.37,"n":78105,"o":183.16,"t":"2026-06-03T04:00:00Z","v":4957134,"vw":178.186166},{"c":178.86,"h":185,"l":177.59,"n":71425,"o":183.68,"t":"2026-06-04T04:00:00Z","v":4396454,"vw":179.64972},{"c":178.25,"h":183.18,"l":176.33,"n":67854,"o":180.91,"t":"2026-06-05T04:00:00Z","v":3746939,"vw":178.428526},{"c":174.43,"h":180.18,"l":174.37,"n":67517,"o":176.95,"t":"2026-06-08T04:00:00Z","v":3797122,"vw":175.982494},{"c":173.47,"h":176.36,"l":170.33,"n":73721,"o":173.46,"t":"2026-06-09T04:00:00Z","v":4422997,"vw":172.891743},{"c":170.5,"h":173.53,"l":167.85,"n":62432,"o":170.1,"t":"2026-06-10T04:00:00Z","v":3321793,"vw":170.802304},{"c":167.52,"h":170.835,"l":163.58,"n":75766,"o":167.1,"t":"2026-06-11T04:00:00Z","v":5259138,"vw":167.957267},{"c":170.28,"h":171.7699,"l":164.65,"n":68417,"o":168.435,"t":"2026-06-12T04:00:00Z","v":4041577,"vw":170.133775},{"c":165.36,"h":172.59,"l":165.05,"n":86281,"o":167.6,"t":"2026-06-15T04:00:00Z","v":6028554,"vw":167.686035},{"c":165.52,"h":169.7939,"l":165.03,"n":72258,"o":165.625,"t":"2026-06-16T04:00:00Z","v":4424098,"vw":166.411794},{"c":156.01,"h":166.87,"l":155.91,"n":113442,"o":164.9,"t":"2026-06-17T04:00:00Z","v":7565751,"vw":159.606168},{"c":127.98,"h":134.7,"l":125.6,"n":435838,"o":126.5,"t":"2026-06-18T04:00:00Z","v":41752172,"vw":129.003417},{"c":124.83,"h":125.84,"l":118.15,"n":273620,"o":125,"t":"2026-06-22T04:00:00Z","v":27637003,"vw":122.181579},{"c":127.01,"h":127.83,"l":124.42,"n":216073,"o":124.79,"t":"2026-06-23T04:00:00Z","v":23537164,"vw":126.296844},{"c":129.15,"h":131.88,"l":125.8,"n":151679,"o":126.49,"t":"2026-06-24T04:00:00Z","v":13777481,"vw":129.191004},{"c":125.82,"h":129.8,"l":125.68,"n":148899,"o":128.35,"t":"2026-06-25T04:00:00Z","v":20985101,"vw":127.054142},{"c":128.98,"h":129.2499,"l":125.71,"n":152487,"o":126.25,"t":"2026-06-26T04:00:00Z","v":14150291,"vw":128.07139},{"c":124.74,"h":132.38,"l":124.44,"n":158209,"o":130.575,"t":"2026-06-29T04:00:00Z","v":17090886,"vw":126.238856},{"c":124.44,"h":125.475,"l":121.78,"n":127330,"o":123.26,"t":"2026-06-30T04:00:00Z","v":10988461,"vw":124.044281},{"c":131.13,"h":133.81,"l":126.05,"n":152262,"o":126.2,"t":"2026-07-01T04:00:00Z","v":14979989,"vw":130.877055},{"c":137.35,"h":138.9,"l":132.94,"n":134076,"o":133.14,"t":"2026-07-02T04:00:00Z","v":13841161,"vw":136.819393},{"c":136.96,"h":138.11,"l":133.5,"n":83889,"o":135.96,"t":"2026-07-06T04:00:00Z","v":6976715,"vw":136.666865},{"c":142.14,"h":143.97,"l":140.39,"n":102827,"o":140.4,"t":"2026-07-07T04:00:00Z","v":8704456,"vw":142.611503},{"c":137.19,"h":141.63,"l":137.16,"n":89038,"o":139.75,"t":"2026-07-08T04:00:00Z","v":6863302,"vw":138.819274},{"c":139.06,"h":139.13,"l":129.5,"n":89869,"o":130.94,"t":"2026-07-09T04:00:00Z","v":7004485,"vw":137.1035},{"c":135.23,"h":142.45,"l":134.85,"n":85105,"o":141.37,"t":"2026-07-10T04:00:00Z","v":7634361,"vw":136.550532},{"c":138.52,"h":141.74,"l":136.1,"n":77796,"o":139.095,"t":"2026-07-13T04:00:00Z","v":5379017,"vw":138.609497},{"c":134.56,"h":137.75,"l":129.96,"n":92874,"o":130.475,"t":"2026-07-14T04:00:00Z","v":6877999,"vw":134.793007},{"c":137.02,"h":139.54,"l":135.93,"n":75953,"o":137.01,"t":"2026-07-15T04:00:00Z","v":10190293,"vw":137.582395},{"c":144.61,"h":145.52,"l":135.5,"n":101571,"o":138.93,"t":"2026-07-16T04:00:00Z","v":9517298,"vw":142.287978},{"c":143.57,"h":147.42,"l":139.72,"n":94276,"o":145,"t":"2026-07-17T04:00:00Z","v":10577290,"vw":143.175136},{"c":144.73,"h":145.59,"l":140,"n":76035,"o":142.84,"t":"2026-07-20T04:00:00Z","v":8071027,"vw":143.908454},{"c":140.86,"h":144.42,"l":140.31,"n":71710,"o":141.33,"t":"2026-07-21T04:00:00Z","v":4772129,"vw":141.537607},{"c":140.09,"h":143.49,"l":138.9,"n":60474,"o":140.82,"t":"2026-07-22T04:00:00Z","v":4769131,"vw":140.276475},{"c":138.74,"h":139.295,"l":135.96,"n":81308,"o":139,"t":"2026-07-23T04:00:00Z","v":10363146,"vw":138.076936},{"c":146.99,"h":147.525,"l":140.7102,"n":81441,"o":142.5,"t":"2026-07-24T04:00:00Z","v":6570829,"vw":146.004326},{"c":154.06,"h":156.84,"l":149.58,"n":104917,"o":150.2,"t":"2026-07-27T04:00:00Z","v":7774517,"vw":154.417707},{"c":164.66,"h":167.75,"l":156.95,"n":135744,"o":156.95,"t":"2026-07-28T04:00:00Z","v":10618831,"vw":164.826969},{"c":173.17,"h":176.4,"l":163.855,"n":144930,"o":165,"t":"2026-07-29T04:00:00Z","v":10921188,"vw":172.702754},{"c":163.29,"h":166.73,"l":159.96,"n":116548,"o":166.73,"t":"2026-07-30T04:00:00Z","v":8645629,"vw":163.1172},{"c":165.92,"h":166.94,"l":159.2,"n":81195,"o":160.82,"t":"2026-07-31T04:00:00Z","v":9390241,"vw":165.011493},{"c":165.76,"h":171.4726,"l":165.44,"n":77388,"o":170.37,"t":"2026-08-03T04:00:00Z","v":6743420,"vw":167.169579},{"c":170.43,"h":171.3,"l":160.4,"n":83268,"o":160.64,"t":"2026-08-04T04:00:00Z","v":5794456,"vw":167.429677},{"c":170.73,"h":173.27,"l":167.435,"n":72932,"o":172.25,"t":"2026-08-05T04:00:00Z","v":5397344,"vw":170.199148},{"c":171.11,"h":171.47,"l":157.76,"n":72512,"o":160.21,"t":"2026-08-06T04:00:00Z","v":5207337,"vw":167.285509},{"c":175.72,"h":176.33,"l":170.57,"n":62091,"o":171.13,"t":"2026-08-07T04:00:00Z","v":3679759,"vw":174.418509},{"c":178.25,"h":179.6632,"l":172.55,"n":60175,"o":174.46,"t":"2026-08-10T04:00:00Z","v":3976225,"vw":177.862307},{"c":179.82,"h":180.3,"l":175.545,"n":59952,"o":176.83,"t":"2026-08-11T04:00:00Z","v":3901131,"vw":178.94435},{"c":180.14,"h":180.15,"l":173.82,"n":74385,"o":176.03,"t":"2026-08-12T04:00:00Z","v":5627020,"vw":177.358867},{"c":178.49,"h":185.8,"l":177.0001,"n":108204,"o":181.68,"t":"2026-08-13T04:00:00Z","v":9337246,"vw":179.362772},{"c":176.89,"h":180.5,"l":173.91,"n":64499,"o":180.04,"t":"2026-08-14T04:00:00Z","v":6292210,"vw":176.999002},{"c":169.98,"h":175.52,"l":169.75,"n":82254,"o":173,"t":"2026-08-17T04:00:00Z","v":5044150,"vw":171.37078},{"c":172.93,"h":176.925,"l":170.43,"n":85053,"o":172.86,"t":"2026-08-18T04:00:00Z","v":5997106,"vw":173.682175},{"c":183.17,"h":185.77,"l":172.35,"n":87003,"o":172.35,"t":"2026-08-19T04:00:00Z","v":5662146,"vw":182.897623},{"c":181.35,"h":187.14,"l":181.17,"n":66241,"o":182.21,"t":"2026-08-20T04:00:00Z","v":4377783,"vw":183.542047},{"c":185.28,"h":188.45,"l":180.02,"n":67916,"o":180.98,"t":"2026-08-21T04:00:00Z","v":4839328,"vw":185.059073},{"c":186.53,"h":188.08,"l":183.43,"n":54630,"o":184.64,"t":"2026-08-24T04:00:00Z","v":7347644,"vw":186.374218},{"c":186.93,"h":188,"l":182.33,"n":62889,"o":183.78,"t":"2026-08-25T04:00:00Z","v":4072908,"vw":186.387967},{"c":181.38,"h":185.8442,"l":180.79,"n":67882,"o":182.35,"t":"2026-08-26T04:00:00Z","v":4379289,"vw":181.901544},{"c":187.38,"h":189.93,"l":183.51,"n":78446,"o":184.1,"t":"2026-08-27T04:00:00Z","v":4934036,"vw":187.842123},{"c":189.61,"h":191.9,"l":188.67,"n":59147,"o":189.34,"t":"2026-08-28T04:00:00Z","v":4842988,"vw":190.017782},{"c":189.76,"h":191.46,"l":186.76,"n":56615,"o":188.32,"t":"2026-08-31T04:00:00Z","v":4199238,"vw":189.980341},{"c":188.09,"h":190.5,"l":186.99,"n":57556,"o":187.323,"t":"2026-09-01T04:00:00Z","v":3410616,"vw":188.371936},{"c":187.68,"h":190.045,"l":185.44,"n":53086,"o":186.31,"t":"2026-09-02T04:00:00Z","v":2877404,"vw":187.494191},{"c":193.12,"h":195.32,"l":189.09,"n":87484,"o":190,"t":"2026-09-03T04:00:00Z","v":5421417,"vw":193.119549},{"c":186.72,"h":192.17,"l":186.02,"n":70992,"o":192,"t":"2026-09-04T04:00:00Z","v":5101374,"vw":187.609869},{"c":179.03,"h":184.35,"l":177.04,"n":96011,"o":184.35,"t":"2026-09-08T04:00:00Z","v":6098645,"vw":178.822953},{"c":175.8,"h":180.9683,"l":175.6,"n":66968,"o":178.61,"t":"2026-09-09T04:00:00Z","v":3979013,"vw":176.883367},{"c":177.91,"h":179.39,"l":175.4889,"n":57146,"o":177.63,"t":"2026-09-10T04:00:00Z","v":3958998,"vw":177.878056},{"c":183.9,"h":184.12,"l":178.29,"n":50381,"o":179.05,"t":"2026-09-11T04:00:00Z","v":2884292,"vw":181.835692},{"c":195,"h":195.47,"l":187.78,"n":83376,"o":190.55,"t":"2026-09-14T04:00:00Z","v":5324047,"vw":193.101381},{"c":193.4,"h":197.63,"l":190.08,"n":73794,"o":190.53,"t":"2026-09-15T04:00:00Z","v":5752331,"vw":194.666706},{"c":189.64,"h":191.9999,"l":188.18,"n":58103,"o":190.04,"t":"2026-09-16T04:00:00Z","v":3316173,"vw":190.108529},{"c":190.29,"h":192.11,"l":188.9,"n":52561,"o":189.94,"t":"2026-09-17T04:00:00Z","v":2934476,"vw":190.299514},{"c":181.29,"h":189.48,"l":180.7,"n":95439,"o":188.58,"t":"2026-09-18T04:00:00Z","v":11661409,"vw":182.203548},{"c":186.11,"h":193.75,"l":184.985,"n":100013,"o":187,"t":"2026-09-21T04:00:00Z","v":7415648,"vw":187.614188},{"c":183.72,"h":190.24,"l":182.155,"n":66092,"o":189.38,"t":"2026-09-22T04:00:00Z","v":3874378,"vw":184.081422},{"c":183.52,"h":188.275,"l":182.56,"n":61492,"o":185.5,"t":"2026-09-23T04:00:00Z","v":4015347,"vw":184.298308},{"c":177.41,"h":186.34,"l":176.87,"n":70385,"o":185.75,"t":"2026-09-24T04:00:00Z","v":4636835,"vw":179.346586},{"c":176.11,"h":180.045,"l":175.74,"n":77768,"o":177.125,"t":"2026-09-25T04:00:00Z","v":4957361,"vw":177.356955},{"c":174.47,"h":177.08,"l":172.3,"n":86965,"o":173.51,"t":"2026-09-28T04:00:00Z","v":5497646,"vw":174.264873},{"c":177.12,"h":177.77,"l":172.11,"n":88755,"o":173.09,"t":"2026-09-29T04:00:00Z","v":6361060,"vw":175.556356},{"c":183.37,"h":184.3,"l":177.7375,"n":115251,"o":178.1,"t":"2026-09-30T04:00:00Z","v":10539079,"vw":182.620812},{"c":212.3,"h":227.63,"l":211.035,"n":390370,"o":215.98,"t":"2026-10-01T04:00:00Z","v":28992167,"vw":218.689162},{"c":198.9,"h":213.31,"l":198.36,"n":157986,"o":211.02,"t":"2026-10-02T04:00:00Z","v":10039530,"vw":202.265147},{"c":195.05,"h":199.74,"l":193.77,"n":102505,"o":196.3,"t":"2026-10-05T04:00:00Z","v":6998907,"vw":195.452549},{"c":193.4,"h":196.16,"l":192.5848,"n":73656,"o":195.43,"t":"2026-10-06T04:00:00Z","v":6151393,"vw":194.110627},{"c":196.64,"h":198.2,"l":194.0507,"n":79293,"o":195,"t":"2026-10-07T04:00:00Z","v":5233642,"vw":196.662507},{"c":208.36,"h":209.06,"l":193.221,"n":140604,"o":197.73,"t":"2026-10-08T04:00:00Z","v":12097793,"vw":205.636828},{"c":209.06,"h":209.06,"l":204.1001,"n":70848,"o":208.58,"t":"2026-10-09T04:00:00Z","v":4879334,"vw":207.958059},{"c":214.87,"h":216.66,"l":210,"n":97324,"o":210.82,"t":"2026-10-12T04:00:00Z","v":6397361,"vw":214.305816},{"c":213.56,"h":218.58,"l":212.675,"n":84527,"o":215.74,"t":"2026-10-13T04:00:00Z","v":6312059,"vw":214.940246},{"c":214.96,"h":218.88,"l":212.71,"n":95494,"o":216.29,"t":"2026-10-14T04:00:00Z","v":6748847,"vw":215.460185},{"c":224.92,"h":227.86,"l":216.27,"n":112719,"o":216.27,"t":"2026-10-15T04:00:00Z","v":7426190,"vw":224.811081}],"volatilityBars":[{"c":196.51,"h":196.51,"l":196.51,"n":6,"o":196.51,"t":"2026-10-08T08:00:00Z","v":483,"vw":196.51},{"c":197.18,"h":197.18,"l":197.18,"n":3,"o":197.18,"t":"2026-10-08T08:45:00Z","v":110,"vw":197.18},{"c":197.65,"h":197.65,"l":197.65,"n":9,"o":197.65,"t":"2026-10-08T09:00:00Z","v":397,"vw":197.65},{"c":196.25,"h":196.25,"l":196.25,"n":1,"o":196.25,"t":"2026-10-08T09:15:00Z","v":1000,"vw":196.25},{"c":197.83,"h":197.83,"l":197.66,"n":48,"o":197.66,"t":"2026-10-08T09:45:00Z","v":1012,"vw":197.745},{"c":199.5,"h":199.5,"l":199.5,"n":6,"o":199.5,"t":"2026-10-08T10:00:00Z","v":318,"vw":199.5},{"c":197.53,"h":197.53,"l":197.53,"n":1,"o":197.53,"t":"2026-10-08T11:00:00Z","v":757,"vw":197.53},{"c":199,"h":199,"l":199,"n":7,"o":199,"t":"2026-10-08T11:15:00Z","v":501,"vw":199},{"c":197.74,"h":197.74,"l":197.74,"n":2,"o":197.74,"t":"2026-10-08T11:45:00Z","v":110,"vw":197.74},{"c":197,"h":199,"l":197,"n":76,"o":199,"t":"2026-10-08T12:15:00Z","v":9384,"vw":197.028493},{"c":197.99,"h":197.99,"l":197.99,"n":11,"o":197.99,"t":"2026-10-08T13:00:00Z","v":169,"vw":197.99},{"c":202.595,"h":203.24,"l":197.23,"n":6019,"o":197.73,"t":"2026-10-08T13:30:00Z","v":427448,"vw":200.570617},{"c":206.145,"h":206.58,"l":202.34,"n":8302,"o":202.595,"t":"2026-10-08T13:45:00Z","v":482117,"vw":204.723186},{"c":205.15,"h":208.14,"l":204.6101,"n":8897,"o":206.27,"t":"2026-10-08T14:00:00Z","v":594907,"vw":206.579952},{"c":201.0358,"h":205.29,"l":201.0358,"n":5690,"o":205.18,"t":"2026-10-08T14:15:00Z","v":409289,"vw":203.397439},{"c":195.18,"h":201.4,"l":193.221,"n":7759,"o":201.125,"t":"2026-10-08T14:30:00Z","v":461746,"vw":198.085166},{"c":199.735,"h":200.4,"l":194.81,"n":8153,"o":194.99,"t":"2026-10-08T14:45:00Z","v":517606,"vw":197.94431},{"c":198.745,"h":200.99,"l":198.27,"n":4765,"o":199.59,"t":"2026-10-08T15:00:00Z","v":283473,"vw":199.770224},{"c":196.81,"h":198.7099,"l":196.705,"n":2558,"o":198.55,"t":"2026-10-08T15:15:00Z","v":118497,"vw":197.399764},{"c":198.835,"h":199.3,"l":196.55,"n":3076,"o":196.83,"t":"2026-10-08T15:30:00Z","v":128448,"vw":197.981254},{"c":198.77,"h":199.475,"l":198.7,"n":2462,"o":198.79,"t":"2026-10-08T15:45:00Z","v":90106,"vw":199.055131},{"c":199.045,"h":199.15,"l":198.38,"n":2380,"o":198.71,"t":"2026-10-08T16:00:00Z","v":73568,"vw":198.814495},{"c":200.06,"h":200.25,"l":198.82,"n":3729,"o":199.04,"t":"2026-10-08T16:15:00Z","v":174732,"vw":199.760043},{"c":201.73,"h":201.945,"l":199.635,"n":3899,"o":199.96,"t":"2026-10-08T16:30:00Z","v":200955,"vw":200.697865},{"c":203.005,"h":203.42,"l":201.4181,"n":5504,"o":201.79,"t":"2026-10-08T16:45:00Z","v":239156,"vw":202.496787},{"c":202.83,"h":203.48,"l":201.9207,"n":4767,"o":203.0498,"t":"2026-10-08T17:00:00Z","v":235387,"vw":202.906253},{"c":203.395,"h":204.34,"l":202.63,"n":4764,"o":202.76,"t":"2026-10-08T17:15:00Z","v":248928,"vw":203.506082},{"c":203.23,"h":203.5,"l":202.44,"n":3112,"o":203.33,"t":"2026-10-08T17:30:00Z","v":122495,"vw":203.036687},{"c":202.9,"h":203.33,"l":202.02,"n":2403,"o":203.29,"t":"2026-10-08T17:45:00Z","v":85693,"vw":202.690274},{"c":203.89,"h":203.89,"l":202.9,"n":3079,"o":202.985,"t":"2026-10-08T18:00:00Z","v":157538,"vw":203.502458},{"c":202.94,"h":203.86,"l":202.94,"n":2913,"o":203.805,"t":"2026-10-08T18:15:00Z","v":132918,"vw":203.564224},{"c":202.72,"h":203.07,"l":202,"n":2763,"o":203.07,"t":"2026-10-08T18:30:00Z","v":118875,"vw":202.581039},{"c":204.01,"h":204.01,"l":202.72,"n":3097,"o":202.72,"t":"2026-10-08T18:45:00Z","v":108777,"vw":203.377072},{"c":205.37,"h":205.605,"l":203.91,"n":4581,"o":203.93,"t":"2026-10-08T19:00:00Z","v":196977,"vw":204.810986},{"c":206.75,"h":206.97,"l":205.3376,"n":6534,"o":205.345,"t":"2026-10-08T19:15:00Z","v":308985,"vw":206.268908},{"c":208.59,"h":209,"l":206.63,"n":9853,"o":206.66,"t":"2026-10-08T19:30:00Z","v":522072,"vw":208.275152},{"c":208.44,"h":209.06,"l":208.075,"n":18391,"o":208.58,"t":"2026-10-08T19:45:00Z","v":967411,"vw":208.625378},{"c":208.74,"h":208.74,"l":208.04,"n":116,"o":208.46,"t":"2026-10-08T20:00:00Z","v":4586948,"vw":208.360429},{"c":208.6,"h":208.6,"l":208.6,"n":6,"o":208.6,"t":"2026-10-08T20:15:00Z","v":715,"vw":208.6},{"c":208.41,"h":208.41,"l":208.36,"n":7,"o":208.36,"t":"2026-10-08T20:30:00Z","v":6662,"vw":208.360763},{"c":208.42,"h":208.6972,"l":208.42,"n":9,"o":208.6972,"t":"2026-10-08T20:45:00Z","v":1014,"vw":208.611005},{"c":208.5,"h":208.5,"l":208.5,"n":16,"o":208.5,"t":"2026-10-08T21:00:00Z","v":587,"vw":208.5},{"c":207.81,"h":208.25,"l":207.81,"n":13,"o":208.0471,"t":"2026-10-08T21:15:00Z","v":603,"vw":208.063069},{"c":208.19,"h":208.19,"l":208.19,"n":3,"o":208.19,"t":"2026-10-08T21:30:00Z","v":1005,"vw":208.19},{"c":208.1,"h":208.1,"l":208.1,"n":1,"o":208.1,"t":"2026-10-08T21:45:00Z","v":100,"vw":208.1},{"c":207.6556,"h":207.6556,"l":207.6556,"n":3,"o":207.6556,"t":"2026-10-08T22:00:00Z","v":581,"vw":207.6556},{"c":207.57,"h":207.57,"l":207.57,"n":1,"o":207.57,"t":"2026-10-08T22:15:00Z","v":1000,"vw":207.57},{"c":208.33,"h":208.33,"l":208.26,"n":19,"o":208.26,"t":"2026-10-08T23:15:00Z","v":902,"vw":208.272069},{"c":208.41,"h":208.41,"l":208.41,"n":5,"o":208.41,"t":"2026-10-08T23:30:00Z","v":718,"vw":208.41},{"c":208.39,"h":208.39,"l":208.39,"n":2,"o":208.39,"t":"2026-10-08T23:45:00Z","v":101,"vw":208.39},{"c":208,"h":208.19,"l":208,"n":50,"o":208.11,"t":"2026-10-09T08:00:00Z","v":2225,"vw":208.072695},{"c":207.95,"h":207.95,"l":207.95,"n":2,"o":207.95,"t":"2026-10-09T08:15:00Z","v":253,"vw":207.95},{"c":208.16,"h":208.16,"l":207.6415,"n":17,"o":207.6415,"t":"2026-10-09T08:30:00Z","v":1566,"vw":207.909212},{"c":208.3,"h":208.3,"l":208.3,"n":2,"o":208.3,"t":"2026-10-09T08:45:00Z","v":101,"vw":208.3},{"c":207.6,"h":207.6,"l":207.6,"n":2,"o":207.6,"t":"2026-10-09T09:00:00Z","v":114,"vw":207.6},{"c":208.58,"h":208.58,"l":208.58,"n":3,"o":208.58,"t":"2026-10-09T09:15:00Z","v":106,"vw":208.58},{"c":209.07,"h":209.07,"l":209.07,"n":16,"o":209.07,"t":"2026-10-09T09:30:00Z","v":512,"vw":209.07},{"c":209,"h":209,"l":209,"n":3,"o":209,"t":"2026-10-09T09:45:00Z","v":2535,"vw":209},{"c":208.71,"h":208.71,"l":208.71,"n":3,"o":208.71,"t":"2026-10-09T10:30:00Z","v":419,"vw":208.71},{"c":208.5,"h":209,"l":208.5,"n":50,"o":208.99,"t":"2026-10-09T11:00:00Z","v":1618,"vw":208.899349},{"c":208.82,"h":208.82,"l":208.8,"n":6,"o":208.8,"t":"2026-10-09T11:30:00Z","v":308,"vw":208.806667},{"c":208.5,"h":208.5,"l":208.42,"n":4,"o":208.42,"t":"2026-10-09T11:45:00Z","v":307,"vw":208.473684},{"c":208.75,"h":209.1,"l":208.75,"n":10,"o":209,"t":"2026-10-09T12:15:00Z","v":573,"vw":208.969262},{"c":208.71,"h":208.71,"l":208.71,"n":1,"o":208.71,"t":"2026-10-09T12:30:00Z","v":100,"vw":208.71},{"c":209.2333,"h":209.2333,"l":209.2333,"n":4,"o":209.2333,"t":"2026-10-09T12:45:00Z","v":350,"vw":209.2333},{"c":208.72,"h":208.72,"l":208.72,"n":11,"o":208.72,"t":"2026-10-09T13:00:00Z","v":333,"vw":208.72},{"c":209.21,"h":209.21,"l":209.21,"n":2,"o":209.21,"t":"2026-10-09T13:15:00Z","v":102,"vw":209.21},{"c":205.7502,"h":208.58,"l":204.1001,"n":3440,"o":208.58,"t":"2026-10-09T13:30:00Z","v":266015,"vw":206.504405},{"c":206.84,"h":208.5,"l":204.91,"n":3031,"o":205.64,"t":"2026-10-09T13:45:00Z","v":151956,"vw":206.570684},{"c":207.095,"h":207.11,"l":205.83,"n":2715,"o":206.445,"t":"2026-10-09T14:00:00Z","v":125933,"vw":206.46499},{"c":206.82,"h":207.24,"l":206.2401,"n":2222,"o":207.105,"t":"2026-10-09T14:15:00Z","v":87079,"vw":206.773149},{"c":206.8401,"h":207.41,"l":206.3301,"n":2747,"o":206.6,"t":"2026-10-09T14:30:00Z","v":145622,"vw":206.83635},{"c":206.93,"h":207.18,"l":206.23,"n":2153,"o":207.115,"t":"2026-10-09T14:45:00Z","v":89147,"vw":206.646153},{"c":206.96,"h":207.4269,"l":206.695,"n":2370,"o":206.855,"t":"2026-10-09T15:00:00Z","v":92690,"vw":207.023796},{"c":207.875,"h":208.15,"l":207.14,"n":2020,"o":207.15,"t":"2026-10-09T15:15:00Z","v":81284,"vw":207.6576},{"c":207.075,"h":208.1,"l":206.95,"n":2207,"o":207.85,"t":"2026-10-09T15:30:00Z","v":97680,"vw":207.576775},{"c":207.54,"h":207.54,"l":206.88,"n":1771,"o":206.9801,"t":"2026-10-09T15:45:00Z","v":59208,"vw":207.19251},{"c":207.37,"h":207.69,"l":206.7,"n":1773,"o":207.51,"t":"2026-10-09T16:00:00Z","v":74090,"vw":207.169464},{"c":206.925,"h":207.6,"l":206.76,"n":1922,"o":207.295,"t":"2026-10-09T16:15:00Z","v":94931,"vw":207.199073},{"c":207.145,"h":207.2,"l":206.8,"n":1354,"o":206.925,"t":"2026-10-09T16:30:00Z","v":58278,"vw":207.002941},{"c":207.57,"h":207.77,"l":207.011,"n":2006,"o":207.145,"t":"2026-10-09T16:45:00Z","v":81308,"vw":207.396696},{"c":207.14,"h":207.67,"l":207.14,"n":1666,"o":207.535,"t":"2026-10-09T17:00:00Z","v":61696,"vw":207.449078},{"c":206.83,"h":207.31,"l":206.62,"n":1607,"o":207.08,"t":"2026-10-09T17:15:00Z","v":58540,"vw":206.980857},{"c":206.94,"h":206.94,"l":206.465,"n":1596,"o":206.84,"t":"2026-10-09T17:30:00Z","v":59869,"vw":206.676457},{"c":207.21,"h":207.21,"l":206.6801,"n":1470,"o":206.98,"t":"2026-10-09T17:45:00Z","v":52349,"vw":206.964908},{"c":207.275,"h":207.43,"l":206.53,"n":2151,"o":207.15,"t":"2026-10-09T18:00:00Z","v":99381,"vw":206.994312},{"c":207.205,"h":207.515,"l":207.19,"n":1512,"o":207.22,"t":"2026-10-09T18:15:00Z","v":50767,"vw":207.329168},{"c":207.145,"h":207.21,"l":206.935,"n":2408,"o":207.16,"t":"2026-10-09T18:30:00Z","v":147829,"vw":207.045234},{"c":207.53,"h":207.575,"l":206.95,"n":2911,"o":207.1199,"t":"2026-10-09T18:45:00Z","v":133588,"vw":207.231242},{"c":207.6601,"h":208.08,"l":207.385,"n":2651,"o":207.53,"t":"2026-10-09T19:00:00Z","v":114733,"vw":207.87541},{"c":207.48,"h":207.8,"l":207.33,"n":2820,"o":207.7,"t":"2026-10-09T19:15:00Z","v":132984,"vw":207.634788},{"c":207.565,"h":207.73,"l":207.177,"n":3774,"o":207.45,"t":"2026-10-09T19:30:00Z","v":214623,"vw":207.424925},{"c":208.87,"h":208.92,"l":206.92,"n":13603,"o":207.565,"t":"2026-10-09T19:45:00Z","v":854168,"vw":208.136225},{"c":209.06,"h":209.06,"l":208.84,"n":87,"o":208.85,"t":"2026-10-09T20:00:00Z","v":1359172,"vw":209.05752},{"c":208.94,"h":208.94,"l":208.94,"n":5,"o":208.94,"t":"2026-10-09T20:30:00Z","v":211,"vw":208.94},{"c":209,"h":209,"l":208.53,"n":10,"o":208.6,"t":"2026-10-09T21:00:00Z","v":555,"vw":208.72},{"c":208.94,"h":208.94,"l":208.94,"n":7,"o":208.94,"t":"2026-10-09T21:30:00Z","v":234,"vw":208.94},{"c":208.94,"h":208.94,"l":208.94,"n":2,"o":208.94,"t":"2026-10-09T22:00:00Z","v":202,"vw":208.94},{"c":208.7351,"h":208.7351,"l":208.7351,"n":1,"o":208.7351,"t":"2026-10-09T23:15:00Z","v":730,"vw":208.7351},{"c":208.724,"h":208.724,"l":208.724,"n":2,"o":208.724,"t":"2026-10-09T23:30:00Z","v":105,"vw":208.724},{"c":209.46,"h":209.53,"l":209.46,"n":12,"o":209.53,"t":"2026-10-12T08:00:00Z","v":333,"vw":209.495},{"c":209.96,"h":209.99,"l":209.17,"n":23,"o":209.17,"t":"2026-10-12T08:15:00Z","v":1670,"vw":209.829582},{"c":210,"h":210.04,"l":210,"n":15,"o":210,"t":"2026-10-12T08:30:00Z","v":612,"vw":210.021395},{"c":211.8,"h":211.8,"l":211.8,"n":1,"o":211.8,"t":"2026-10-12T10:15:00Z","v":100,"vw":211.8},{"c":210.87,"h":210.87,"l":210.87,"n":6,"o":210.87,"t":"2026-10-12T11:15:00Z","v":390,"vw":210.87},{"c":210.84,"h":210.84,"l":210.7,"n":5,"o":210.7,"t":"2026-10-12T12:00:00Z","v":684,"vw":210.80439},{"c":210.52,"h":210.52,"l":210.52,"n":4,"o":210.52,"t":"2026-10-12T12:30:00Z","v":409,"vw":210.52},{"c":210.91,"h":210.91,"l":210.8389,"n":35,"o":210.86,"t":"2026-10-12T12:45:00Z","v":2394,"vw":210.882376},{"c":211.35,"h":211.37,"l":210.95,"n":37,"o":211,"t":"2026-10-12T13:00:00Z","v":2292,"vw":211.162617},{"c":211.21,"h":211.46,"l":211.21,"n":6,"o":211.46,"t":"2026-10-12T13:15:00Z","v":564,"vw":211.41},{"c":215.8027,"h":216.66,"l":210,"n":5708,"o":210.82,"t":"2026-10-12T13:30:00Z","v":460633,"vw":214.010892},{"c":214.1,"h":216.09,"l":213.36,"n":5473,"o":215.83,"t":"2026-10-12T13:45:00Z","v":357886,"vw":214.786198},{"c":214.09,"h":214.95,"l":213.65,"n":5556,"o":214.18,"t":"2026-10-12T14:00:00Z","v":396337,"vw":214.19059},{"c":213.0575,"h":214.29,"l":212.82,"n":4251,"o":214.12,"t":"2026-10-12T14:15:00Z","v":239030,"vw":213.555797},{"c":212.33,"h":213.49,"l":212.3,"n":3334,"o":213.12,"t":"2026-10-12T14:30:00Z","v":194829,"vw":212.983432},{"c":213.05,"h":213.75,"l":212.14,"n":2731,"o":212.235,"t":"2026-10-12T14:45:00Z","v":136501,"vw":213.004898},{"c":212.62,"h":213.12,"l":212.2001,"n":3029,"o":213.09,"t":"2026-10-12T15:00:00Z","v":154536,"vw":212.818011},{"c":213.17,"h":213.2,"l":212.44,"n":2906,"o":212.62,"t":"2026-10-12T15:15:00Z","v":166210,"vw":212.80598},{"c":213.6,"h":213.865,"l":213.05,"n":2526,"o":213.17,"t":"2026-10-12T15:30:00Z","v":112668,"vw":213.484592},{"c":214.15,"h":214.27,"l":213.3,"n":3693,"o":213.51,"t":"2026-10-12T15:45:00Z","v":197782,"vw":213.766098},{"c":213.77,"h":214.25,"l":213.55,"n":2333,"o":214.13,"t":"2026-10-12T16:00:00Z","v":149875,"vw":213.815556},{"c":213.975,"h":214.07,"l":213.57,"n":2905,"o":213.775,"t":"2026-10-12T16:15:00Z","v":155667,"vw":213.83269},{"c":214.56,"h":215,"l":213.87,"n":3174,"o":214.02,"t":"2026-10-12T16:30:00Z","v":149400,"vw":214.422949},{"c":214.88,"h":215,"l":214.25,"n":2747,"o":214.45,"t":"2026-10-12T16:45:00Z","v":157460,"vw":214.700706},{"c":215.45,"h":215.54,"l":214.45,"n":3159,"o":214.96,"t":"2026-10-12T17:00:00Z","v":423985,"vw":214.741127},{"c":215.25,"h":215.52,"l":214.86,"n":2672,"o":215.46,"t":"2026-10-12T17:15:00Z","v":145158,"vw":215.143236},{"c":215.5,"h":215.71,"l":214.88,"n":2746,"o":215.17,"t":"2026-10-12T17:30:00Z","v":136416,"vw":215.25614},{"c":215.29,"h":215.57,"l":214.871,"n":1878,"o":215.56,"t":"2026-10-12T17:45:00Z","v":65457,"vw":215.283656},{"c":215.075,"h":215.53,"l":214.945,"n":2193,"o":215.31,"t":"2026-10-12T18:00:00Z","v":83355,"vw":215.206526},{"c":214.58,"h":215.1,"l":214.4305,"n":3470,"o":215.09,"t":"2026-10-12T18:15:00Z","v":189350,"vw":214.881249},{"c":214.6,"h":214.71,"l":214.26,"n":2226,"o":214.58,"t":"2026-10-12T18:30:00Z","v":105889,"vw":214.498951},{"c":214.34,"h":214.69,"l":214.1793,"n":3151,"o":214.59,"t":"2026-10-12T18:45:00Z","v":150155,"vw":214.481161},{"c":214.305,"h":214.62,"l":214.11,"n":2909,"o":214.2801,"t":"2026-10-12T19:00:00Z","v":142386,"vw":214.378249},{"c":214.065,"h":214.51,"l":213.945,"n":3944,"o":214.34,"t":"2026-10-12T19:15:00Z","v":184936,"vw":214.144987},{"c":214.28,"h":214.36,"l":213.815,"n":4543,"o":214.09,"t":"2026-10-12T19:30:00Z","v":274557,"vw":214.109408},{"c":214.88,"h":215.08,"l":214.08,"n":12928,"o":214.32,"t":"2026-10-12T19:45:00Z","v":723903,"vw":214.588427},{"c":214,"h":214.87,"l":214,"n":82,"o":214.84,"t":"2026-10-12T20:00:00Z","v":715652,"vw":214.869823},{"c":214.1419,"h":214.1419,"l":214.1419,"n":2,"o":214.1419,"t":"2026-10-12T20:15:00Z","v":453,"vw":214.1419},{"c":214.87,"h":214.87,"l":214.87,"n":2,"o":214.87,"t":"2026-10-12T20:30:00Z","v":1013,"vw":214.87},{"c":215,"h":215,"l":215,"n":24,"o":215,"t":"2026-10-12T21:00:00Z","v":608,"vw":215},{"c":215.02,"h":215.02,"l":215.02,"n":8,"o":215.02,"t":"2026-10-12T21:15:00Z","v":207,"vw":215.02},{"c":215.2,"h":215.78,"l":215.2,"n":6,"o":215.78,"t":"2026-10-12T21:30:00Z","v":405,"vw":215.495},{"c":216,"h":216,"l":215.46,"n":3,"o":215.46,"t":"2026-10-12T21:45:00Z","v":351,"vw":215.845714},{"c":215.3,"h":215.3,"l":215.3,"n":3,"o":215.3,"t":"2026-10-12T22:15:00Z","v":248,"vw":215.3},{"c":215.2,"h":215.24,"l":215.2,"n":9,"o":215.24,"t":"2026-10-12T22:30:00Z","v":283,"vw":215.22},{"c":215.03,"h":215.06,"l":215.03,"n":3,"o":215.06,"t":"2026-10-12T22:45:00Z","v":250,"vw":215.045},{"c":215.3,"h":215.3,"l":215.3,"n":14,"o":215.3,"t":"2026-10-12T23:00:00Z","v":330,"vw":215.3},{"c":215.31,"h":215.31,"l":215.31,"n":13,"o":215.31,"t":"2026-10-12T23:15:00Z","v":498,"vw":215.31},{"c":215.36,"h":215.36,"l":215.36,"n":5,"o":215.36,"t":"2026-10-12T23:30:00Z","v":122,"vw":215.36},{"c":215.8,"h":215.8,"l":215.77,"n":12,"o":215.77,"t":"2026-10-12T23:45:00Z","v":658,"vw":215.785},{"c":215,"h":215.25,"l":213.4,"n":208,"o":213.4,"t":"2026-10-13T08:00:00Z","v":5002,"vw":214.427373},{"c":215,"h":215,"l":215,"n":7,"o":215,"t":"2026-10-13T09:15:00Z","v":500,"vw":215},{"c":215,"h":215,"l":215,"n":5,"o":215,"t":"2026-10-13T10:00:00Z","v":116,"vw":215},{"c":215.8,"h":215.8,"l":215.8,"n":4,"o":215.8,"t":"2026-10-13T11:15:00Z","v":104,"vw":215.8},{"c":215.73,"h":215.73,"l":215.73,"n":1,"o":215.73,"t":"2026-10-13T11:30:00Z","v":100,"vw":215.73},{"c":216.06,"h":216.06,"l":215.27,"n":49,"o":215.99,"t":"2026-10-13T12:00:00Z","v":2514,"vw":215.874534},{"c":216.39,"h":216.39,"l":216.39,"n":2,"o":216.39,"t":"2026-10-13T12:15:00Z","v":150,"vw":216.39},{"c":216.65,"h":216.65,"l":216.48,"n":8,"o":216.65,"t":"2026-10-13T12:30:00Z","v":1384,"vw":216.609946},{"c":218.49,"h":218.49,"l":216.9,"n":88,"o":216.9,"t":"2026-10-13T12:45:00Z","v":5878,"vw":217.582766},{"c":217.5,"h":217.5,"l":217.5,"n":3,"o":217.5,"t":"2026-10-13T13:00:00Z","v":391,"vw":217.5},{"c":217.5,"h":217.5,"l":217.5,"n":8,"o":217.5,"t":"2026-10-13T13:15:00Z","v":324,"vw":217.5},{"c":218.41,"h":218.58,"l":215.66,"n":3285,"o":215.74,"t":"2026-10-13T13:30:00Z","v":267998,"vw":216.587691},{"c":218.23,"h":218.49,"l":217.03,"n":3359,"o":218.28,"t":"2026-10-13T13:45:00Z","v":190571,"vw":217.715638},{"c":216.52,"h":218.28,"l":216.1801,"n":4282,"o":218.23,"t":"2026-10-13T14:00:00Z","v":308530,"vw":217.617034},{"c":217,"h":217.67,"l":216.2,"n":4396,"o":216.52,"t":"2026-10-13T14:15:00Z","v":339458,"vw":217.055622},{"c":215.56,"h":217.15,"l":215.55,"n":5937,"o":217,"t":"2026-10-13T14:30:00Z","v":507420,"vw":216.671536},{"c":215.57,"h":216,"l":214.99,"n":3245,"o":215.52,"t":"2026-10-13T14:45:00Z","v":217254,"vw":215.474247},{"c":215.18,"h":215.58,"l":214.94,"n":2642,"o":215.565,"t":"2026-10-13T15:00:00Z","v":145641,"vw":215.162258},{"c":215.74,"h":215.765,"l":215.14,"n":2495,"o":215.175,"t":"2026-10-13T15:15:00Z","v":125788,"vw":215.410028},{"c":215.135,"h":216.2578,"l":215,"n":2970,"o":215.76,"t":"2026-10-13T15:30:00Z","v":183426,"vw":215.692643},{"c":214.6,"h":215.26,"l":214.1025,"n":2696,"o":215.2288,"t":"2026-10-13T15:45:00Z","v":182104,"vw":214.577394},{"c":214.585,"h":214.68,"l":214.185,"n":2115,"o":214.57,"t":"2026-10-13T16:00:00Z","v":103356,"vw":214.375668},{"c":214.41,"h":214.7439,"l":213.93,"n":1838,"o":214.58,"t":"2026-10-13T16:15:00Z","v":93954,"vw":214.349167},{"c":213.75,"h":214.405,"l":213.29,"n":2963,"o":214.405,"t":"2026-10-13T16:30:00Z","v":193657,"vw":213.653858},{"c":213.765,"h":213.83,"l":213.055,"n":1909,"o":213.745,"t":"2026-10-13T16:45:00Z","v":90071,"vw":213.446134},{"c":213.66,"h":213.87,"l":213.275,"n":1860,"o":213.8,"t":"2026-10-13T17:00:00Z","v":75904,"vw":213.601686},{"c":213.655,"h":213.91,"l":213.09,"n":1965,"o":213.62,"t":"2026-10-13T17:15:00Z","v":97930,"vw":213.484721},{"c":213.75,"h":213.81,"l":213.305,"n":1876,"o":213.655,"t":"2026-10-13T17:30:00Z","v":95351,"vw":213.518953},{"c":214.54,"h":214.5439,"l":213.46,"n":1846,"o":213.69,"t":"2026-10-13T17:45:00Z","v":75844,"vw":213.950193},{"c":213.97,"h":214.88,"l":213.97,"n":1781,"o":214.55,"t":"2026-10-13T18:00:00Z","v":88381,"vw":214.44391},{"c":214.67,"h":214.705,"l":213.92,"n":2029,"o":214.02,"t":"2026-10-13T18:15:00Z","v":110651,"vw":214.366821},{"c":215.38,"h":215.38,"l":214.49,"n":2465,"o":214.59,"t":"2026-10-13T18:30:00Z","v":123765,"vw":214.913336},{"c":215.96,"h":215.97,"l":215.27,"n":2458,"o":215.33,"t":"2026-10-13T18:45:00Z","v":135023,"vw":215.586979},{"c":215.475,"h":215.99,"l":214.72,"n":3366,"o":215.88,"t":"2026-10-13T19:00:00Z","v":256254,"vw":215.391655},{"c":214.02,"h":215.6,"l":213.97,"n":3067,"o":215.4875,"t":"2026-10-13T19:15:00Z","v":217553,"vw":214.870461},{"c":213.115,"h":214.18,"l":212.93,"n":5012,"o":213.97,"t":"2026-10-13T19:30:00Z","v":282653,"vw":213.529641},{"c":213.56,"h":213.625,"l":212.675,"n":11474,"o":213.13,"t":"2026-10-13T19:45:00Z","v":706415,"vw":213.172685},{"c":213.7,"h":213.7,"l":212.68,"n":159,"o":213.52,"t":"2026-10-13T20:00:00Z","v":1064798,"vw":213.559815},{"c":213.15,"h":213.15,"l":213.15,"n":1,"o":213.15,"t":"2026-10-13T22:15:00Z","v":885,"vw":213.15},{"c":214,"h":214,"l":214,"n":3,"o":214,"t":"2026-10-13T23:15:00Z","v":428,"vw":214},{"c":213.93,"h":214.6,"l":213.026,"n":35,"o":214.6,"t":"2026-10-14T08:00:00Z","v":847,"vw":213.55088},{"c":215,"h":215,"l":215,"n":1,"o":215,"t":"2026-10-14T09:30:00Z","v":284,"vw":215},{"c":216,"h":216,"l":214.96,"n":9,"o":214.96,"t":"2026-10-14T10:45:00Z","v":592,"vw":215.445},{"c":216.9978,"h":216.9978,"l":215.375,"n":6,"o":215.375,"t":"2026-10-14T11:00:00Z","v":319,"vw":216.456867},{"c":222,"h":222,"l":216.8,"n":275,"o":216.8,"t":"2026-10-14T11:15:00Z","v":16401,"vw":219.421617},{"c":222.31,"h":223.5,"l":220,"n":217,"o":220,"t":"2026-10-14T11:30:00Z","v":11917,"vw":221.976499},{"c":222.3,"h":222.5,"l":221.11,"n":96,"o":222.01,"t":"2026-10-14T11:45:00Z","v":15423,"vw":222.165191},{"c":222.49,"h":222.5,"l":221.6,"n":191,"o":222.5,"t":"2026-10-14T12:00:00Z","v":10790,"vw":222.278636},{"c":221.382,"h":222.49,"l":221,"n":247,"o":222.48,"t":"2026-10-14T12:15:00Z","v":13632,"vw":221.990372},{"c":219,"h":221.25,"l":218.344,"n":163,"o":221.25,"t":"2026-10-14T12:30:00Z","v":7701,"vw":219.199776},{"c":215.92,"h":219.21,"l":215.92,"n":97,"o":219.21,"t":"2026-10-14T12:45:00Z","v":6648,"vw":218.881797},{"c":218.84,"h":219.46,"l":217,"n":107,"o":217,"t":"2026-10-14T13:00:00Z","v":12342,"vw":218.690232},{"c":217.01,"h":219,"l":217.01,"n":153,"o":218.5375,"t":"2026-10-14T13:15:00Z","v":7184,"vw":218.437365},{"c":218.545,"h":218.88,"l":213.57,"n":4997,"o":216.29,"t":"2026-10-14T13:30:00Z","v":512630,"vw":216.222751},{"c":217.125,"h":218.75,"l":216.86,"n":3109,"o":218.55,"t":"2026-10-14T13:45:00Z","v":218526,"vw":217.574503},{"c":217.295,"h":218.605,"l":217.02,"n":3957,"o":217.31,"t":"2026-10-14T14:00:00Z","v":233423,"vw":217.75597},{"c":216.665,"h":217.885,"l":215.85,"n":3608,"o":217.295,"t":"2026-10-14T14:15:00Z","v":208935,"vw":216.627086},{"c":215.83,"h":217.185,"l":215.43,"n":2839,"o":216.655,"t":"2026-10-14T14:30:00Z","v":148347,"vw":216.186758},{"c":216.14,"h":216.42,"l":215.34,"n":3061,"o":216.01,"t":"2026-10-14T14:45:00Z","v":150875,"vw":215.86109},{"c":217.125,"h":217.6477,"l":215.9193,"n":2755,"o":216.16,"t":"2026-10-14T15:00:00Z","v":160063,"vw":217.015927},{"c":217.59,"h":217.68,"l":216.7641,"n":3094,"o":217.125,"t":"2026-10-14T15:15:00Z","v":177574,"vw":217.301311},{"c":216.72,"h":218.065,"l":216.72,"n":3090,"o":217.57,"t":"2026-10-14T15:30:00Z","v":175252,"vw":217.42565},{"c":216.68,"h":217.39,"l":216.53,"n":2591,"o":216.7,"t":"2026-10-14T15:45:00Z","v":130707,"vw":216.964168},{"c":216.28,"h":216.88,"l":215.58,"n":2588,"o":216.68,"t":"2026-10-14T16:00:00Z","v":125607,"vw":216.322034},{"c":216.3,"h":216.69,"l":215.4201,"n":2313,"o":216.31,"t":"2026-10-14T16:15:00Z","v":94755,"vw":216.37591},{"c":216.18,"h":216.83,"l":216.1201,"n":2157,"o":216.41,"t":"2026-10-14T16:30:00Z","v":91176,"vw":216.509894},{"c":215.58,"h":216.61,"l":215.58,"n":2528,"o":216.18,"t":"2026-10-14T16:45:00Z","v":123038,"vw":216.195257},{"c":215.02,"h":215.86,"l":214.68,"n":3373,"o":215.575,"t":"2026-10-14T17:00:00Z","v":185520,"vw":215.093577},{"c":214.415,"h":215.175,"l":214.235,"n":2914,"o":215.065,"t":"2026-10-14T17:15:00Z","v":175752,"vw":214.707878},{"c":214.4,"h":214.71,"l":213.755,"n":2459,"o":214.415,"t":"2026-10-14T17:30:00Z","v":107676,"vw":214.200887},{"c":214.64,"h":214.795,"l":214.15,"n":2313,"o":214.4899,"t":"2026-10-14T17:45:00Z","v":111076,"vw":214.423407},{"c":215.4,"h":216.21,"l":214.63,"n":2792,"o":214.63,"t":"2026-10-14T18:00:00Z","v":161326,"vw":215.480058},{"c":215.13,"h":216.08,"l":214.685,"n":2487,"o":215.46,"t":"2026-10-14T18:15:00Z","v":106396,"vw":215.42675},{"c":215.44,"h":215.68,"l":215,"n":2818,"o":215.12,"t":"2026-10-14T18:30:00Z","v":131969,"vw":215.354666},{"c":214.43,"h":215.76,"l":214.29,"n":2810,"o":215.445,"t":"2026-10-14T18:45:00Z","v":119593,"vw":215.195752},{"c":213.27,"h":214.3175,"l":213.25,"n":3506,"o":214.3175,"t":"2026-10-14T19:00:00Z","v":192268,"vw":213.927193},{"c":213.295,"h":213.5216,"l":212.71,"n":4760,"o":213.35,"t":"2026-10-14T19:15:00Z","v":294201,"vw":213.004315},{"c":214.53,"h":214.68,"l":213.29,"n":5165,"o":213.295,"t":"2026-10-14T19:30:00Z","v":258005,"vw":213.974968},{"c":215.01,"h":215.29,"l":214,"n":14902,"o":214.53,"t":"2026-10-14T19:45:00Z","v":953563,"vw":214.707524},{"c":214.96,"h":214.96,"l":214.96,"n":83,"o":214.96,"t":"2026-10-14T20:00:00Z","v":1276710,"vw":214.96},{"c":214,"h":214,"l":214,"n":1,"o":214,"t":"2026-10-14T20:30:00Z","v":137,"vw":214},{"c":215.43,"h":215.44,"l":214.55,"n":23,"o":214.55,"t":"2026-10-14T20:45:00Z","v":1958,"vw":214.934817},{"c":214.83,"h":214.83,"l":214.0353,"n":11,"o":214.0353,"t":"2026-10-14T21:45:00Z","v":689,"vw":214.421509},{"c":214.01,"h":215,"l":214.01,"n":15,"o":215,"t":"2026-10-14T22:00:00Z","v":2246,"vw":214.060061},{"c":215.01,"h":215.01,"l":214.96,"n":8,"o":214.99,"t":"2026-10-14T22:15:00Z","v":457,"vw":214.985},{"c":214.96,"h":215.1,"l":214.96,"n":13,"o":215.1,"t":"2026-10-14T22:30:00Z","v":822,"vw":214.998521},{"c":215.28,"h":215.33,"l":215.28,"n":8,"o":215.33,"t":"2026-10-14T23:00:00Z","v":600,"vw":215.289488},{"c":215.99,"h":215.99,"l":215.34,"n":5,"o":215.34,"t":"2026-10-14T23:30:00Z","v":601,"vw":215.572143},{"c":214.4222,"h":214.4222,"l":214.4222,"n":3,"o":214.4222,"t":"2026-10-14T23:45:00Z","v":202,"vw":214.4222},{"c":215.92,"h":216,"l":215.21,"n":47,"o":215.21,"t":"2026-10-15T08:00:00Z","v":1605,"vw":215.839896},{"c":215.98,"h":215.98,"l":215.94,"n":13,"o":215.94,"t":"2026-10-15T08:45:00Z","v":1177,"vw":215.96132},{"c":216.12,"h":216.12,"l":216.07,"n":4,"o":216.07,"t":"2026-10-15T09:45:00Z","v":300,"vw":216.095},{"c":215.87,"h":215.87,"l":215.87,"n":6,"o":215.87,"t":"2026-10-15T10:00:00Z","v":347,"vw":215.87},{"c":216.34,"h":216.34,"l":215.87,"n":4,"o":215.87,"t":"2026-10-15T11:15:00Z","v":287,"vw":216.037857},{"c":215.05,"h":215.05,"l":215.05,"n":2,"o":215.05,"t":"2026-10-15T11:45:00Z","v":200,"vw":215.05},{"c":215.31,"h":215.59,"l":215.31,"n":29,"o":215.59,"t":"2026-10-15T12:00:00Z","v":818,"vw":215.453333},{"c":215.72,"h":215.72,"l":215.72,"n":6,"o":215.72,"t":"2026-10-15T12:15:00Z","v":5018,"vw":215.72},{"c":216,"h":216,"l":215.99,"n":4,"o":215.99,"t":"2026-10-15T12:30:00Z","v":304,"vw":215.996667},{"c":216.4,"h":216.4,"l":216,"n":9,"o":216,"t":"2026-10-15T13:00:00Z","v":732,"vw":216.342857},{"c":217.49,"h":218,"l":217.49,"n":10,"o":217.5,"t":"2026-10-15T13:15:00Z","v":379,"vw":217.663333},{"c":223.01,"h":224.6,"l":216.27,"n":8901,"o":216.27,"t":"2026-10-15T13:30:00Z","v":668235,"vw":221.056672},{"c":223.12,"h":223.98,"l":220.0001,"n":6384,"o":222.79,"t":"2026-10-15T13:45:00Z","v":420732,"vw":221.88626},{"c":226,"h":226.125,"l":222.73,"n":7603,"o":223.23,"t":"2026-10-15T14:00:00Z","v":479685,"vw":224.042557},{"c":226.24,"h":226.665,"l":225.0616,"n":9437,"o":226.085,"t":"2026-10-15T14:15:00Z","v":599444,"vw":225.897972},{"c":227.13,"h":227.6,"l":226.0801,"n":6014,"o":226.2825,"t":"2026-10-15T14:30:00Z","v":405191,"vw":226.782462},{"c":226.36,"h":227.11,"l":225.63,"n":4824,"o":227.11,"t":"2026-10-15T14:45:00Z","v":306316,"vw":226.347266},{"c":226.47,"h":227.705,"l":226.28,"n":5534,"o":226.28,"t":"2026-10-15T15:00:00Z","v":325255,"vw":227.222129},{"c":226.645,"h":226.78,"l":225.2301,"n":3808,"o":226.485,"t":"2026-10-15T15:15:00Z","v":196738,"vw":226.074727},{"c":226.88,"h":227.86,"l":226.4401,"n":5881,"o":226.65,"t":"2026-10-15T15:30:00Z","v":339996,"vw":227.312641},{"c":226.29,"h":227.08,"l":225.85,"n":3624,"o":226.81,"t":"2026-10-15T15:45:00Z","v":167178,"vw":226.492435},{"c":225.305,"h":226.47,"l":225.195,"n":4352,"o":226.255,"t":"2026-10-15T16:00:00Z","v":244397,"vw":225.800114},{"c":225.8,"h":226.015,"l":225.22,"n":3018,"o":225.22,"t":"2026-10-15T16:15:00Z","v":136338,"vw":225.655676},{"c":226.245,"h":226.42,"l":225.545,"n":3459,"o":225.8,"t":"2026-10-15T16:30:00Z","v":167441,"vw":225.882271},{"c":225.74,"h":226.44,"l":225.64,"n":2787,"o":226.29,"t":"2026-10-15T16:45:00Z","v":143294,"vw":226.002033},{"c":225.55,"h":226.315,"l":225.037,"n":736,"o":226.31,"t":"2026-10-15T18:00:00Z","v":31484,"vw":225.486912},{"c":224.345,"h":225.5895,"l":224.16,"n":3512,"o":225.54,"t":"2026-10-15T18:15:00Z","v":204881,"vw":224.731494},{"c":224.01,"h":224.74,"l":223.77,"n":3125,"o":224.345,"t":"2026-10-15T18:30:00Z","v":164716,"vw":224.33545},{"c":224.54,"h":224.97,"l":224.02,"n":2901,"o":224.03,"t":"2026-10-15T18:45:00Z","v":156547,"vw":224.475186},{"c":224.34,"h":224.77,"l":224.16,"n":3190,"o":224.54,"t":"2026-10-15T19:00:00Z","v":150661,"vw":224.518027},{"c":224.29,"h":224.6,"l":224.2,"n":3883,"o":224.39,"t":"2026-10-15T19:15:00Z","v":198150,"vw":224.431912},{"c":225.31,"h":225.34,"l":224.0155,"n":5672,"o":224.27,"t":"2026-10-15T19:30:00Z","v":318889,"vw":224.775034},{"c":224.92,"h":225.62,"l":224.545,"n":13420,"o":225.3,"t":"2026-10-15T19:45:00Z","v":689228,"vw":225.061398},{"c":224.92,"h":224.92,"l":224.92,"n":144,"o":224.92,"t":"2026-10-15T20:00:00Z","v":891724,"vw":224.92}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.4557367539797277,"strike":273.52455846599094,"iv":2.7186801064261887,"gamma":0.011397921301967137,"theta":-2.9747196100100806,"vega":0.020370356123239678,"rho":0.0005372017949252478,"breakevenPct":22.25693367418223},{"delta":0.15,"premium":1.8244846065796032,"strike":263.9447602234582,"iv":2.546086171042637,"gamma":0.015614649780526643,"theta":-3.243497438594169,"vega":0.02661188820384859,"rho":0.0008257127721117735,"breakevenPct":18.161677409762504},{"delta":0.2,"premium":1.1500685427607074,"strike":241.0400637164014,"iv":1.1989295104200743,"gamma":0.03632001430108897,"theta":-1.7117177904199652,"vega":0.03240683543471999,"rho":0.0011198467454900055,"breakevenPct":7.678344415419746},{"delta":0.25,"premium":0.9654337722695585,"strike":229.49845081332302,"iv":0.5500213013168086,"gamma":0.0484867544539117,"theta":-1.021909837335399,"vega":0.036905267234701784,"rho":0.0014123760320590689,"breakevenPct":2.4648250869609503},{"delta":0.3,"premium":1.2365414407436095,"strike":228.5302091402014,"iv":0.5508346243222308,"gamma":0.05270828814872192,"theta":-1.1155581719597212,"vega":0.04019728892331526,"rho":0.0017034121544543498,"breakevenPct":2.1548775479926268},{"delta":0.35,"premium":1.5076491092176605,"strike":227.5619674670798,"iv":0.551647947327653,"gamma":0.056929821843532145,"theta":-1.2092065065840434,"vega":0.04348931061192874,"rho":0.0019944482768496307,"breakevenPct":1.844930009024303},{"delta":0.4,"premium":1.7699020931802836,"strike":226.70999324780553,"iv":0.5339722484807562,"gamma":0.060739230249831196,"theta":-1.2026862930452398,"vega":0.04474280891289669,"rho":0.002287988381276857,"breakevenPct":1.5827384585567492},{"delta":0.45,"premium":2.0315496286293047,"strike":225.86596893990546,"iv":0.5150323430114787,"gamma":0.0645204591492235,"theta":-1.1893169480081027,"vega":0.045856920999324785,"rho":0.0025816996981507115,"breakevenPct":1.323812274824291},{"delta":0.5,"premium":2.2931971640783253,"strike":225.02194463200541,"iv":0.49609243754220117,"gamma":0.0683016880486158,"theta":-1.1759476029709655,"vega":0.04697103308575287,"rho":0.002875411015024566,"breakevenPct":1.0648860910918332},{"delta":0.55,"premium":2.78638237159163,"strike":224.2279644895371,"iv":0.5053585288522511,"gamma":0.06552802790107799,"theta":-1.1688678503487635,"vega":0.04582650602409639,"rho":0.0031636512351779227,"breakevenPct":0.9311519034006516},{"delta":0.6,"premium":3.2857482561826252,"strike":223.43532022828154,"iv":0.5153775523145212,"gamma":0.06257939124920736,"theta":-1.161955992390615,"vega":0.04462168674698795,"rho":0.003451745409628268,"breakevenPct":0.8007595965072868},{"delta":0.65,"premium":3.7851141407736204,"strike":222.642675967026,"iv":0.5253965757767913,"gamma":0.059630754597336716,"theta":-1.1550441344324667,"vega":0.04341686746987952,"rho":0.0037398395840786136,"breakevenPct":0.6703672896139218},{"delta":0.7,"premium":4.534356725146198,"strike":221.6436925647452,"iv":0.5397363408521303,"gamma":0.05420192147034253,"theta":-1.1025585630743526,"vega":0.04039131161236425,"rho":0.004020249020793471,"breakevenPct":0.5593318912908642},{"delta":0.75,"premium":5.338450292397662,"strike":220.59941520467837,"iv":0.5550245614035088,"gamma":0.04822865497076023,"theta":-1.0400690058479531,"vega":0.03696608187134503,"rho":0.004298971563859076,"breakevenPct":0.4525455704588496},{"delta":0.8,"premium":6.500657894736846,"strike":219.22149122807016,"iv":0.5869684210526317,"gamma":0.04062719298245612,"theta":-0.9737758771929823,"vega":0.0327578947368421,"rho":0.004567199724177399,"breakevenPct":0.3566375257011565},{"delta":0.85,"premium":8.146666666666668,"strike":217.3901515151515,"iv":0.638410909090909,"gamma":0.03093863636363636,"theta":-0.8938937878787878,"vega":0.027395757575757573,"rho":0.0048210034481096994,"breakevenPct":0.27423892131344707},{"delta":0.9,"premium":9.813333333333334,"strike":215.49621212121212,"iv":0.6420472727272727,"gamma":0.022984090909090905,"theta":-0.676545303030303,"vega":0.0204260606060606,"rho":0.005070192706293976,"breakevenPct":0.17319289282654687}],"put":[{"delta":0.1,"premium":2.2125134590996565,"strike":178.7459622701031,"iv":3.7800351448564964,"gamma":0.004109643220359572,"theta":-3.9520116748979923,"vega":0.020178326222220343,"rho":-0.000647173485038463,"breakevenPct":21.512782851234462},{"delta":0.15,"premium":0.5141176470588236,"strike":218.41176470588235,"iv":0.5406388235294117,"gamma":0.035770588235294117,"theta":-0.723784705882353,"vega":0.02684,"rho":-0.0008711222324448004,"breakevenPct":3.1221558514922902},{"delta":0.2,"premium":0.7347058823529413,"strike":219.63725490196077,"iv":0.5459329411764706,"gamma":0.043123529411764706,"theta":-0.8876082352941177,"vega":0.03267333333333333,"rho":-0.0011725910808923624,"breakevenPct":2.6753739020061147},{"delta":0.25,"premium":0.9981981981981983,"strike":220.66066066066065,"iv":0.5493762762762763,"gamma":0.048286186186186186,"theta":-1.0053372372372373,"vega":0.0368048048048048,"rho":-0.0014777354918349209,"breakevenPct":2.337514466271357},{"delta":0.3,"premium":1.2797297297297296,"strike":221.5990990990991,"iv":0.5520414414414414,"gamma":0.052527927927927924,"theta":-1.1036855855855856,"vega":0.04022072072072072,"rho":-0.0017844253097356031,"breakevenPct":2.0454519965457183},{"delta":0.35,"premium":1.5653949129852744,"strike":222.5334672021419,"iv":0.554790093708166,"gamma":0.05664016064257028,"theta":-1.1997800535475234,"vega":0.04354685408299866,"rho":-0.0020912956091613823,"breakevenPct":1.7570370402113518},{"delta":0.4,"premium":1.9502677376171356,"strike":223.37014725568943,"iv":0.5595424364123159,"gamma":0.05764417670682731,"theta":-1.2417813922356091,"vega":0.04471820615796519,"rho":-0.002402497465189496,"breakevenPct":1.556162405267518},{"delta":0.45,"premium":2.3351405622489962,"strike":224.20682730923696,"iv":0.5642947791164659,"gamma":0.05864819277108434,"theta":-1.2837827309236949,"vega":0.045889558232931726,"rho":-0.002713699321217609,"breakevenPct":1.3552877703236847},{"delta":0.5,"premium":2.7259641873278238,"strike":225.04476584022038,"iv":0.5687767217630854,"gamma":0.05953374655647383,"theta":-1.3219382920110194,"vega":0.04694449035812672,"rho":-0.003025042242696689,"breakevenPct":1.1564993540402875},{"delta":0.55,"premium":3.2252754820936644,"strike":225.9056473829201,"iv":0.5683290633608815,"gamma":0.058259641873278235,"theta":-1.2899823691460055,"vega":0.04587699724517906,"rho":-0.0033389568958587866,"breakevenPct":0.9957443087202276},{"delta":0.6,"premium":3.7245867768595042,"strike":226.76652892561984,"iv":0.5678814049586777,"gamma":0.05698553719008265,"theta":-1.2580264462809916,"vega":0.044809504132231406,"rho":-0.0036528715490208833,"breakevenPct":0.8349892634001679},{"delta":0.65,"premium":4.248930481283423,"strike":227.64132925897633,"iv":0.5667990068754775,"gamma":0.055345989304812826,"theta":-1.2157456073338424,"vega":0.04341948051948052,"rho":-0.003967086953125167,"breakevenPct":0.679175361153787},{"delta":0.7,"premium":4.917379679144386,"strike":228.59625668449198,"iv":0.5620625668449198,"gamma":0.05160267379679145,"theta":-1.1140267379679143,"vega":0.04017272727272728,"rho":-0.0042830337072479845,"breakevenPct":0.5518064176829094},{"delta":0.75,"premium":5.585828877005349,"strike":229.55118411000765,"iv":0.5573261268143621,"gamma":0.047859358288770054,"theta":-1.0123078686019862,"vega":0.03692597402597403,"rho":-0.004598980461370802,"breakevenPct":0.4244374742120315},{"delta":0.8,"premium":6.8878444084278785,"strike":231.07374392220422,"iv":0.5900611021069693,"gamma":0.04051653160453808,"theta":-0.9403622366288492,"vega":0.032737115072933545,"rho":-0.00492948454953427,"breakevenPct":0.32638293003007673},{"delta":0.85,"premium":9.459027777777774,"strike":233.78472222222223,"iv":0.6933874999999998,"gamma":0.028834722222222234,"theta":-0.9234597222222222,"vega":0.027401388888888895,"rho":-0.005290640176724907,"breakevenPct":0.264229750824978},{"delta":0.9,"premium":14.209763313609468,"strike":238.68343195266272,"iv":0.8656781065088757,"gamma":0.017301183431952662,"theta":-0.8674384615384616,"vega":0.02066923076923077,"rho":-0.005705249967655313,"breakevenPct":0.19844005021640543}]},"raw":{"call":[{"delta":0.1,"premium":1.4557367539797277,"strike":273.52455846599094,"iv":2.7186801064261887,"gamma":0.011397921301967137,"theta":-2.9747196100100806,"vega":0.020370356123239678,"rho":0.0005372017949252478,"breakevenPct":22.25693367418223},{"delta":0.15,"premium":1.8244846065796032,"strike":263.9447602234582,"iv":2.546086171042637,"gamma":0.015614649780526643,"theta":-3.243497438594169,"vega":0.02661188820384859,"rho":0.0008257127721117735,"breakevenPct":18.161677409762504},{"delta":0.2,"premium":1.1500685427607074,"strike":241.0400637164014,"iv":1.1989295104200743,"gamma":0.03632001430108897,"theta":-1.7117177904199652,"vega":0.03240683543471999,"rho":0.0011198467454900055,"breakevenPct":7.678344415419746},{"delta":0.25,"premium":0.9654337722695585,"strike":229.49845081332302,"iv":0.5500213013168086,"gamma":0.0484867544539117,"theta":-1.021909837335399,"vega":0.036905267234701784,"rho":0.0014123760320590689,"breakevenPct":2.4648250869609503},{"delta":0.3,"premium":1.2365414407436095,"strike":228.5302091402014,"iv":0.5508346243222308,"gamma":0.05270828814872192,"theta":-1.1155581719597212,"vega":0.04019728892331526,"rho":0.0017034121544543498,"breakevenPct":2.1548775479926268},{"delta":0.35,"premium":1.5076491092176605,"strike":227.5619674670798,"iv":0.551647947327653,"gamma":0.056929821843532145,"theta":-1.2092065065840434,"vega":0.04348931061192874,"rho":0.0019944482768496307,"breakevenPct":1.844930009024303},{"delta":0.4,"premium":1.7699020931802836,"strike":226.70999324780553,"iv":0.5339722484807562,"gamma":0.060739230249831196,"theta":-1.2026862930452398,"vega":0.04474280891289669,"rho":0.002287988381276857,"breakevenPct":1.5827384585567492},{"delta":0.45,"premium":2.0315496286293047,"strike":225.86596893990546,"iv":0.5150323430114787,"gamma":0.0645204591492235,"theta":-1.1893169480081027,"vega":0.045856920999324785,"rho":0.0025816996981507115,"breakevenPct":1.323812274824291},{"delta":0.5,"premium":2.2931971640783253,"strike":225.02194463200541,"iv":0.49609243754220117,"gamma":0.0683016880486158,"theta":-1.1759476029709655,"vega":0.04697103308575287,"rho":0.002875411015024566,"breakevenPct":1.0648860910918332},{"delta":0.55,"premium":2.78638237159163,"strike":224.2279644895371,"iv":0.5053585288522511,"gamma":0.06552802790107799,"theta":-1.1688678503487635,"vega":0.04582650602409639,"rho":0.0031636512351779227,"breakevenPct":0.9311519034006516},{"delta":0.6,"premium":3.2857482561826252,"strike":223.43532022828154,"iv":0.5153775523145212,"gamma":0.06257939124920736,"theta":-1.161955992390615,"vega":0.04462168674698795,"rho":0.003451745409628268,"breakevenPct":0.8007595965072868},{"delta":0.65,"premium":3.7851141407736204,"strike":222.642675967026,"iv":0.5253965757767913,"gamma":0.059630754597336716,"theta":-1.1550441344324667,"vega":0.04341686746987952,"rho":0.0037398395840786136,"breakevenPct":0.6703672896139218},{"delta":0.7,"premium":4.534356725146198,"strike":221.6436925647452,"iv":0.5397363408521303,"gamma":0.05420192147034253,"theta":-1.1025585630743526,"vega":0.04039131161236425,"rho":0.004020249020793471,"breakevenPct":0.5593318912908642},{"delta":0.75,"premium":5.338450292397662,"strike":220.59941520467837,"iv":0.5550245614035088,"gamma":0.04822865497076023,"theta":-1.0400690058479531,"vega":0.03696608187134503,"rho":0.004298971563859076,"breakevenPct":0.4525455704588496},{"delta":0.8,"premium":6.500657894736846,"strike":219.22149122807016,"iv":0.5869684210526317,"gamma":0.04062719298245612,"theta":-0.9737758771929823,"vega":0.0327578947368421,"rho":0.004567199724177399,"breakevenPct":0.3566375257011565},{"delta":0.85,"premium":8.146666666666668,"strike":217.3901515151515,"iv":0.638410909090909,"gamma":0.03093863636363636,"theta":-0.8938937878787878,"vega":0.027395757575757573,"rho":0.0048210034481096994,"breakevenPct":0.27423892131344707},{"delta":0.9,"premium":9.813333333333334,"strike":215.49621212121212,"iv":0.6420472727272727,"gamma":0.022984090909090905,"theta":-0.676545303030303,"vega":0.0204260606060606,"rho":0.005070192706293976,"breakevenPct":0.17319289282654687}],"put":[{"delta":0.1,"premium":2.2125134590996565,"strike":178.7459622701031,"iv":3.7800351448564964,"gamma":0.004109643220359572,"theta":-3.9520116748979923,"vega":0.020178326222220343,"rho":-0.000647173485038463,"breakevenPct":21.512782851234462},{"delta":0.15,"premium":0.5141176470588236,"strike":218.41176470588235,"iv":0.5406388235294117,"gamma":0.035770588235294117,"theta":-0.723784705882353,"vega":0.02684,"rho":-0.0008711222324448004,"breakevenPct":3.1221558514922902},{"delta":0.2,"premium":0.7347058823529413,"strike":219.63725490196077,"iv":0.5459329411764706,"gamma":0.043123529411764706,"theta":-0.8876082352941177,"vega":0.03267333333333333,"rho":-0.0011725910808923624,"breakevenPct":2.6753739020061147},{"delta":0.25,"premium":0.9981981981981983,"strike":220.66066066066065,"iv":0.5493762762762763,"gamma":0.048286186186186186,"theta":-1.0053372372372373,"vega":0.0368048048048048,"rho":-0.0014777354918349209,"breakevenPct":2.337514466271357},{"delta":0.3,"premium":1.2797297297297296,"strike":221.5990990990991,"iv":0.5520414414414414,"gamma":0.052527927927927924,"theta":-1.1036855855855856,"vega":0.04022072072072072,"rho":-0.0017844253097356031,"breakevenPct":2.0454519965457183},{"delta":0.35,"premium":1.5653949129852744,"strike":222.5334672021419,"iv":0.554790093708166,"gamma":0.05664016064257028,"theta":-1.1997800535475234,"vega":0.04354685408299866,"rho":-0.0020912956091613823,"breakevenPct":1.7570370402113518},{"delta":0.4,"premium":1.9502677376171356,"strike":223.37014725568943,"iv":0.5595424364123159,"gamma":0.05764417670682731,"theta":-1.2417813922356091,"vega":0.04471820615796519,"rho":-0.002402497465189496,"breakevenPct":1.556162405267518},{"delta":0.45,"premium":2.3351405622489962,"strike":224.20682730923696,"iv":0.5642947791164659,"gamma":0.05864819277108434,"theta":-1.2837827309236949,"vega":0.045889558232931726,"rho":-0.002713699321217609,"breakevenPct":1.3552877703236847},{"delta":0.5,"premium":2.7259641873278238,"strike":225.04476584022038,"iv":0.5687767217630854,"gamma":0.05953374655647383,"theta":-1.3219382920110194,"vega":0.04694449035812672,"rho":-0.003025042242696689,"breakevenPct":1.1564993540402875},{"delta":0.55,"premium":3.2252754820936644,"strike":225.9056473829201,"iv":0.5683290633608815,"gamma":0.058259641873278235,"theta":-1.2899823691460055,"vega":0.04587699724517906,"rho":-0.0033389568958587866,"breakevenPct":0.9957443087202276},{"delta":0.6,"premium":3.7245867768595042,"strike":226.76652892561984,"iv":0.5678814049586777,"gamma":0.05698553719008265,"theta":-1.2580264462809916,"vega":0.044809504132231406,"rho":-0.0036528715490208833,"breakevenPct":0.8349892634001679},{"delta":0.65,"premium":4.248930481283423,"strike":227.64132925897633,"iv":0.5667990068754775,"gamma":0.055345989304812826,"theta":-1.2157456073338424,"vega":0.04341948051948052,"rho":-0.003967086953125167,"breakevenPct":0.679175361153787},{"delta":0.7,"premium":4.917379679144386,"strike":228.59625668449198,"iv":0.5620625668449198,"gamma":0.05160267379679145,"theta":-1.1140267379679143,"vega":0.04017272727272728,"rho":-0.0042830337072479845,"breakevenPct":0.5518064176829094},{"delta":0.75,"premium":5.585828877005349,"strike":229.55118411000765,"iv":0.5573261268143621,"gamma":0.047859358288770054,"theta":-1.0123078686019862,"vega":0.03692597402597403,"rho":-0.004598980461370802,"breakevenPct":0.4244374742120315},{"delta":0.8,"premium":6.8878444084278785,"strike":231.07374392220422,"iv":0.5900611021069693,"gamma":0.04051653160453808,"theta":-0.9403622366288492,"vega":0.032737115072933545,"rho":-0.00492948454953427,"breakevenPct":0.32638293003007673},{"delta":0.85,"premium":9.459027777777774,"strike":233.78472222222223,"iv":0.6933874999999998,"gamma":0.028834722222222234,"theta":-0.9234597222222222,"vega":0.027401388888888895,"rho":-0.005290640176724907,"breakevenPct":0.264229750824978},{"delta":0.9,"premium":14.209763313609468,"strike":238.68343195266272,"iv":0.8656781065088757,"gamma":0.017301183431952662,"theta":-0.8674384615384616,"vega":0.02066923076923077,"rho":-0.005705249967655313,"breakevenPct":0.19844005021640543}]}},"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"}}