{"symbol":"APPF","url":"https://intraalpha.com/companies/APPF","capturedAt":"2026-10-22T18:30:42.928Z","state":"ready","quote":{"symbol":"APPF","last_price":215.79,"prev_close":217.2,"regular_close":215.79,"change":-1.41,"change_pct":-0.6492,"regular_change":-1.41,"regular_change_pct":-0.6492,"extended_change":0,"extended_change_pct":0,"bid":216.06,"ask":217.49,"bid_size":100,"ask_size":200,"volume":501790,"vwap":217.782819,"open":217.2,"high":222.585,"low":208.66,"close":215.79,"trade_count":14355,"last_trade_at":"2026-10-22T18:29:49.46010233Z","last_quote_at":"2026-10-22T18:30:19.162417724Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:30:40.307350823-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"APPF","fetched_at":"2026-10-22T18:30:42.098123+00:00","name":"Appfolio Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"AppFolio, Inc. provides industry-specific cloud-based enterprise software data analytics, services and solutions for the real estate industry. The company is headquartered in Santa Barbara, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7922781000,"ebitda":194698000,"pe_ratio":50.96,"peg_ratio":7.45,"book_value":14.86,"dividend_per_share":null,"dividend_yield":null,"eps":4.39,"revenue_ttm":1040883000,"gross_profit_ttm":661297000,"profit_margin":0.151,"operating_margin_ttm":0.189,"return_on_assets_ttm":0.188,"return_on_equity_ttm":0.321,"quarterly_earnings_growth":0.182,"quarterly_revenue_growth":0.193,"analyst_target_price":241.29,"analyst_number":2,"beta":0.892,"fifty_two_week_high":265.02,"fifty_two_week_low":142.56,"fifty_day_ma":211.26,"two_hundred_day_ma":184.02,"shares_outstanding":24087400,"forward_pe":128.21,"price_to_sales":7.61,"price_to_book":13.83,"ev_to_revenue":6.81,"ev_to_ebitda":34.54},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:30:42.098123+00:00"},"optionObservedAt":"2026-10-22T18:18:59.286Z","bars":[{"c":203.5,"h":203.5,"l":203.5,"n":5,"o":203.5,"t":"2026-10-15T08:05:00Z","v":1021,"vw":203.5},{"c":204.06,"h":204.51,"l":204.06,"n":27,"o":204.51,"t":"2026-10-15T08:10:00Z","v":1127,"vw":204.259392},{"c":203.95,"h":204.51,"l":203.5,"n":36,"o":204.51,"t":"2026-10-15T08:25:00Z","v":1776,"vw":203.996815},{"c":202.5,"h":202.5,"l":202.5,"n":7,"o":202.5,"t":"2026-10-15T08:35:00Z","v":207,"vw":202.5},{"c":203,"h":203,"l":203,"n":15,"o":203,"t":"2026-10-15T09:00:00Z","v":363,"vw":203},{"c":202.2,"h":202.91,"l":202.2,"n":18,"o":202.91,"t":"2026-10-15T09:20:00Z","v":604,"vw":202.725626},{"c":203,"h":203,"l":203,"n":7,"o":203,"t":"2026-10-15T10:05:00Z","v":166,"vw":203},{"c":202.98,"h":202.98,"l":202.98,"n":10,"o":202.98,"t":"2026-10-15T10:10:00Z","v":113,"vw":202.98},{"c":203.1,"h":204.31,"l":203.1,"n":49,"o":204.31,"t":"2026-10-15T11:10:00Z","v":1107,"vw":203.80168},{"c":203.8,"h":203.8,"l":203.8,"n":44,"o":203.8,"t":"2026-10-15T11:15:00Z","v":722,"vw":203.8},{"c":204.75,"h":204.75,"l":204.35,"n":64,"o":204.5,"t":"2026-10-15T11:25:00Z","v":1764,"vw":204.576601},{"c":203.7,"h":203.7,"l":203.5,"n":30,"o":203.5,"t":"2026-10-15T12:30:00Z","v":943,"vw":203.667168},{"c":204.5,"h":204.5,"l":204.5,"n":20,"o":204.5,"t":"2026-10-15T12:35:00Z","v":124,"vw":204.5},{"c":203.95,"h":203.95,"l":203.95,"n":13,"o":203.95,"t":"2026-10-15T12:50:00Z","v":228,"vw":203.95},{"c":207.2,"h":208.27,"l":203.91,"n":58,"o":203.91,"t":"2026-10-15T13:30:00Z","v":2472,"vw":204.340986},{"c":207.9,"h":209.54,"l":207.405,"n":93,"o":208.645,"t":"2026-10-15T13:35:00Z","v":3381,"vw":208.380238},{"c":207.315,"h":208.12,"l":207.315,"n":50,"o":208.12,"t":"2026-10-15T13:40:00Z","v":1041,"vw":207.524},{"c":206.9275,"h":207.73,"l":206.465,"n":56,"o":206.465,"t":"2026-10-15T13:45:00Z","v":1693,"vw":206.785812},{"c":209.59,"h":209.59,"l":208.1,"n":127,"o":208.1,"t":"2026-10-15T13:50:00Z","v":4087,"vw":208.742629},{"c":212.5898,"h":212.5898,"l":209.94,"n":205,"o":210.88,"t":"2026-10-15T14:00:00Z","v":7137,"vw":211.136447},{"c":212.375,"h":212.375,"l":210.83,"n":99,"o":211.97,"t":"2026-10-15T14:05:00Z","v":1913,"vw":212.06076},{"c":214.82,"h":214.82,"l":212.69,"n":382,"o":212.69,"t":"2026-10-15T14:10:00Z","v":18706,"vw":214.373703},{"c":212.66,"h":215.475,"l":212.1501,"n":149,"o":215,"t":"2026-10-15T14:15:00Z","v":4117,"vw":213.303318},{"c":213.06,"h":213.73,"l":212.15,"n":303,"o":212.445,"t":"2026-10-15T14:20:00Z","v":11223,"vw":212.925909},{"c":214.975,"h":215.82,"l":213.46,"n":207,"o":213.52,"t":"2026-10-15T14:25:00Z","v":10356,"vw":214.202963},{"c":215.71,"h":215.71,"l":215.56,"n":55,"o":215.56,"t":"2026-10-15T14:30:00Z","v":1080,"vw":215.635},{"c":215.45,"h":215.7513,"l":214.635,"n":688,"o":215,"t":"2026-10-15T14:35:00Z","v":62168,"vw":214.934538},{"c":216.48,"h":216.56,"l":214.92,"n":206,"o":215.645,"t":"2026-10-15T14:40:00Z","v":9515,"vw":215.634568},{"c":216.84,"h":216.84,"l":215.915,"n":319,"o":216.26,"t":"2026-10-15T14:45:00Z","v":11937,"vw":216.105678},{"c":217.125,"h":217.125,"l":216.939764,"n":55,"o":216.939764,"t":"2026-10-15T14:50:00Z","v":3863,"vw":217.117058},{"c":217.61,"h":217.61,"l":216.93,"n":141,"o":217.07,"t":"2026-10-15T14:55:00Z","v":3986,"vw":217.22937},{"c":218.515,"h":218.535,"l":217.57,"n":238,"o":218.06,"t":"2026-10-15T15:00:00Z","v":2719,"vw":218.289584},{"c":217.675,"h":218.575,"l":217.27,"n":201,"o":218.575,"t":"2026-10-15T15:05:00Z","v":9914,"vw":217.773087},{"c":217.505,"h":217.95,"l":217.505,"n":211,"o":217.565,"t":"2026-10-15T15:10:00Z","v":5766,"vw":217.625042},{"c":217.715,"h":217.715,"l":216.74,"n":183,"o":217.16,"t":"2026-10-15T15:15:00Z","v":3997,"vw":217.419446},{"c":217.73,"h":217.815,"l":217.29,"n":142,"o":217.61,"t":"2026-10-15T15:20:00Z","v":6122,"vw":217.553372},{"c":217.22,"h":217.795,"l":217.17,"n":133,"o":217.55,"t":"2026-10-15T15:25:00Z","v":4677,"vw":217.517879},{"c":217.78,"h":217.78,"l":217.23,"n":165,"o":217.34,"t":"2026-10-15T15:30:00Z","v":3857,"vw":217.456974},{"c":217.95,"h":218.06,"l":217.715,"n":161,"o":217.845,"t":"2026-10-15T15:35:00Z","v":6566,"vw":217.975258},{"c":216.45,"h":217.91,"l":216.45,"n":232,"o":217.91,"t":"2026-10-15T15:40:00Z","v":5433,"vw":217.412652},{"c":216.35,"h":217,"l":216.35,"n":183,"o":216.615,"t":"2026-10-15T15:45:00Z","v":4966,"vw":216.695},{"c":216.72,"h":216.72,"l":216.31,"n":78,"o":216.31,"t":"2026-10-15T15:50:00Z","v":1540,"vw":216.458571},{"c":216.755,"h":216.77,"l":216.655,"n":47,"o":216.655,"t":"2026-10-15T15:55:00Z","v":1231,"vw":216.732143},{"c":216.11,"h":216.91,"l":215.98,"n":151,"o":216.91,"t":"2026-10-15T16:00:00Z","v":4827,"vw":216.450816},{"c":216.2575,"h":216.39,"l":216.2575,"n":31,"o":216.26,"t":"2026-10-15T16:05:00Z","v":509,"vw":216.3025},{"c":215.07,"h":215.86,"l":215.07,"n":133,"o":215.86,"t":"2026-10-15T16:10:00Z","v":3471,"vw":215.493571},{"c":215.6,"h":215.62,"l":215.07,"n":179,"o":215.07,"t":"2026-10-15T16:15:00Z","v":5031,"vw":215.350737},{"c":216.59,"h":216.59,"l":215.85,"n":55,"o":215.85,"t":"2026-10-15T16:20:00Z","v":1677,"vw":216.086429},{"c":216.98,"h":217,"l":216.66,"n":65,"o":216.97,"t":"2026-10-15T16:25:00Z","v":1374,"vw":216.933228},{"c":217.115,"h":217.36,"l":216.695,"n":199,"o":216.695,"t":"2026-10-15T16:30:00Z","v":13864,"vw":217.018843},{"c":217.48,"h":217.48,"l":217.115,"n":50,"o":217.115,"t":"2026-10-15T16:35:00Z","v":2912,"vw":217.18495},{"c":217.32,"h":217.37,"l":216.79,"n":98,"o":217.37,"t":"2026-10-15T16:40:00Z","v":5888,"vw":217.282446},{"c":217.25,"h":217.25,"l":217.25,"n":36,"o":217.25,"t":"2026-10-15T16:45:00Z","v":811,"vw":217.25},{"c":216.795,"h":217.25,"l":216.58,"n":56,"o":217.25,"t":"2026-10-15T16:50:00Z","v":1650,"vw":216.948334},{"c":216.93,"h":217.005,"l":216.785,"n":56,"o":216.83,"t":"2026-10-15T16:55:00Z","v":2223,"vw":216.924698},{"c":216.87,"h":217.11,"l":216.87,"n":83,"o":217.11,"t":"2026-10-15T17:00:00Z","v":1662,"vw":216.912708},{"c":217.18,"h":217.18,"l":216.87,"n":23,"o":216.87,"t":"2026-10-15T17:05:00Z","v":465,"vw":216.9775},{"c":218.68,"h":218.68,"l":217.49,"n":208,"o":217.49,"t":"2026-10-15T17:10:00Z","v":5715,"vw":217.722692},{"c":218.59,"h":218.93,"l":218.59,"n":32,"o":218.93,"t":"2026-10-15T17:15:00Z","v":335,"vw":218.76},{"c":218.23,"h":218.32,"l":218.23,"n":22,"o":218.31,"t":"2026-10-15T17:20:00Z","v":912,"vw":218.25911},{"c":218.16,"h":218.825,"l":218.02,"n":207,"o":218.51,"t":"2026-10-15T17:25:00Z","v":5367,"vw":218.543278},{"c":218.515,"h":218.515,"l":217.86,"n":57,"o":217.97,"t":"2026-10-15T17:30:00Z","v":2175,"vw":218.097917},{"c":218.61,"h":218.61,"l":217.715,"n":129,"o":218.205,"t":"2026-10-15T17:40:00Z","v":5524,"vw":217.947101},{"c":219.74,"h":219.74,"l":218.61,"n":163,"o":218.61,"t":"2026-10-15T17:45:00Z","v":2950,"vw":219.18226},{"c":219.16,"h":219.6,"l":219.16,"n":48,"o":219.6,"t":"2026-10-15T17:50:00Z","v":936,"vw":219.303267},{"c":218.835,"h":219.06,"l":218.71,"n":103,"o":218.89,"t":"2026-10-15T17:55:00Z","v":2101,"vw":218.820566},{"c":216.83,"h":218.51,"l":216.81,"n":211,"o":218.51,"t":"2026-10-15T18:00:00Z","v":12680,"vw":217.62526},{"c":217,"h":217.0325,"l":216.555,"n":223,"o":216.845,"t":"2026-10-15T18:05:00Z","v":4493,"vw":216.742485},{"c":216.89,"h":217.2,"l":216.47,"n":221,"o":216.89,"t":"2026-10-15T18:10:00Z","v":12411,"vw":216.73438},{"c":216.81,"h":216.89,"l":216.81,"n":41,"o":216.89,"t":"2026-10-15T18:15:00Z","v":684,"vw":216.87},{"c":216.94,"h":216.94,"l":216.14,"n":271,"o":216.81,"t":"2026-10-15T18:20:00Z","v":14925,"vw":216.478361},{"c":217.46,"h":217.46,"l":217.02,"n":125,"o":217.26,"t":"2026-10-15T18:30:00Z","v":2179,"vw":217.252692},{"c":217.51,"h":217.51,"l":217.51,"n":17,"o":217.51,"t":"2026-10-15T18:35:00Z","v":534,"vw":217.51},{"c":217.32,"h":217.51,"l":217.14,"n":84,"o":217.51,"t":"2026-10-15T18:40:00Z","v":2021,"vw":217.285413},{"c":217.4875,"h":217.71,"l":217.4,"n":55,"o":217.4,"t":"2026-10-15T18:45:00Z","v":906,"vw":217.495497},{"c":218.12,"h":218.12,"l":217.83,"n":36,"o":217.83,"t":"2026-10-15T18:50:00Z","v":810,"vw":218.05},{"c":217.655,"h":218,"l":217.655,"n":69,"o":218,"t":"2026-10-15T18:55:00Z","v":1255,"vw":217.890833},{"c":217.055,"h":217.1,"l":217.055,"n":70,"o":217.1,"t":"2026-10-15T19:00:00Z","v":1039,"vw":217.074167},{"c":217.2825,"h":217.69,"l":217.135,"n":90,"o":217.165,"t":"2026-10-15T19:05:00Z","v":2056,"vw":217.400062},{"c":217.66,"h":217.68,"l":217.52,"n":89,"o":217.52,"t":"2026-10-15T19:10:00Z","v":2963,"vw":217.584286},{"c":218.205,"h":218.215,"l":217.63,"n":200,"o":217.63,"t":"2026-10-15T19:15:00Z","v":9294,"vw":217.97396},{"c":218.13,"h":218.13,"l":217.945,"n":140,"o":218.03,"t":"2026-10-15T19:20:00Z","v":6503,"vw":218.076623},{"c":218.25,"h":218.25,"l":218.03,"n":129,"o":218.15,"t":"2026-10-15T19:25:00Z","v":1921,"vw":218.134167},{"c":219.12,"h":219.12,"l":218.27,"n":129,"o":218.27,"t":"2026-10-15T19:30:00Z","v":4341,"vw":218.490054},{"c":218.95,"h":219.05,"l":218.88,"n":120,"o":219.05,"t":"2026-10-15T19:35:00Z","v":2474,"vw":218.97125},{"c":219.44,"h":219.44,"l":218.865,"n":165,"o":218.865,"t":"2026-10-15T19:40:00Z","v":3222,"vw":219.217917},{"c":219,"h":219.81,"l":218.6835,"n":414,"o":219.415,"t":"2026-10-15T19:45:00Z","v":22158,"vw":218.843164},{"c":218.955,"h":219.07,"l":218.31,"n":467,"o":218.66,"t":"2026-10-15T19:50:00Z","v":13879,"vw":218.832942},{"c":218.41,"h":219.26,"l":218.41,"n":1184,"o":218.89,"t":"2026-10-15T19:55:00Z","v":40845,"vw":218.779422},{"c":218.61,"h":218.61,"l":218.61,"n":28,"o":218.61,"t":"2026-10-15T20:00:00Z","v":52552,"vw":218.61},{"c":219.26,"h":219.26,"l":219.26,"n":16,"o":219.26,"t":"2026-10-15T22:35:00Z","v":308,"vw":219.26},{"c":219,"h":219,"l":219,"n":24,"o":219,"t":"2026-10-16T09:30:00Z","v":775,"vw":219},{"c":220.76,"h":220.76,"l":220.76,"n":8,"o":220.76,"t":"2026-10-16T09:35:00Z","v":418,"vw":220.76},{"c":220.5,"h":220.5,"l":220.5,"n":20,"o":220.5,"t":"2026-10-16T11:00:00Z","v":871,"vw":220.5},{"c":220.46,"h":220.46,"l":220.31,"n":15,"o":220.31,"t":"2026-10-16T11:10:00Z","v":1014,"vw":220.445},{"c":220.33,"h":220.33,"l":220.21,"n":7,"o":220.21,"t":"2026-10-16T12:15:00Z","v":1754,"vw":220.270532},{"c":222.48,"h":222.48,"l":222.48,"n":1,"o":222.48,"t":"2026-10-16T13:25:00Z","v":144,"vw":222.48},{"c":222.865,"h":224.88,"l":220,"n":135,"o":223.01,"t":"2026-10-16T13:30:00Z","v":10650,"vw":222.878538},{"c":222.425,"h":223.245,"l":221.89,"n":96,"o":222.23,"t":"2026-10-16T13:35:00Z","v":5191,"vw":222.350224},{"c":222.825,"h":223.21,"l":222.71,"n":70,"o":223.19,"t":"2026-10-16T13:40:00Z","v":2952,"vw":222.80613},{"c":221.62,"h":222.925,"l":221.62,"n":117,"o":222.925,"t":"2026-10-16T13:45:00Z","v":5053,"vw":222.243808},{"c":221.475,"h":223.44,"l":221.475,"n":149,"o":221.62,"t":"2026-10-16T13:50:00Z","v":8846,"vw":222.397472},{"c":221.475,"h":222,"l":220.54,"n":27,"o":222,"t":"2026-10-16T13:55:00Z","v":2042,"vw":221.373639},{"c":220.5596,"h":221.635,"l":219.57,"n":186,"o":221.475,"t":"2026-10-16T14:00:00Z","v":10605,"vw":220.796131},{"c":217.24,"h":219.2,"l":217.24,"n":188,"o":219.2,"t":"2026-10-16T14:05:00Z","v":5860,"vw":218.200625},{"c":216.18,"h":217.23,"l":216.18,"n":91,"o":217.23,"t":"2026-10-16T14:10:00Z","v":2671,"vw":216.963183},{"c":216.825,"h":216.83,"l":216.34,"n":77,"o":216.415,"t":"2026-10-16T14:15:00Z","v":2230,"vw":216.541433},{"c":216.565,"h":216.845,"l":216.465,"n":87,"o":216.84,"t":"2026-10-16T14:20:00Z","v":2006,"vw":216.673447},{"c":215.34,"h":216.565,"l":215.34,"n":78,"o":215.97,"t":"2026-10-16T14:25:00Z","v":3313,"vw":216.092529},{"c":215.11,"h":215.255,"l":214.36,"n":97,"o":215.01,"t":"2026-10-16T14:30:00Z","v":1883,"vw":214.933333},{"c":216.25,"h":216.25,"l":215.19,"n":116,"o":215.19,"t":"2026-10-16T14:40:00Z","v":2062,"vw":215.494545},{"c":216.705,"h":216.73,"l":216.51,"n":49,"o":216.51,"t":"2026-10-16T14:45:00Z","v":1094,"vw":216.64253},{"c":216.35,"h":216.7575,"l":216.35,"n":174,"o":216.7175,"t":"2026-10-16T14:50:00Z","v":4036,"vw":216.679471},{"c":216.0325,"h":216.395,"l":215.96,"n":164,"o":216.395,"t":"2026-10-16T14:55:00Z","v":5304,"vw":216.286442},{"c":215.225,"h":215.89,"l":215.05,"n":69,"o":215.89,"t":"2026-10-16T15:00:00Z","v":2355,"vw":215.33986},{"c":213.81,"h":214.83,"l":213.81,"n":66,"o":214.83,"t":"2026-10-16T15:05:00Z","v":1532,"vw":214.505326},{"c":214.26,"h":214.58,"l":213.43,"n":238,"o":213.8625,"t":"2026-10-16T15:10:00Z","v":8762,"vw":213.913045},{"c":213.385,"h":214.26,"l":213.28,"n":141,"o":214.26,"t":"2026-10-16T15:15:00Z","v":6714,"vw":213.633292},{"c":213.29,"h":213.415,"l":212.93,"n":77,"o":213.415,"t":"2026-10-16T15:20:00Z","v":2051,"vw":213.18741},{"c":214.065,"h":214.11,"l":213.47,"n":135,"o":213.725,"t":"2026-10-16T15:25:00Z","v":4276,"vw":213.691407},{"c":214.0399,"h":214.0399,"l":213.34,"n":35,"o":213.34,"t":"2026-10-16T15:30:00Z","v":1276,"vw":213.829116},{"c":213.57,"h":213.57,"l":213.57,"n":12,"o":213.57,"t":"2026-10-16T15:35:00Z","v":264,"vw":213.57},{"c":213.04,"h":213.14,"l":213.04,"n":48,"o":213.14,"t":"2026-10-16T15:40:00Z","v":733,"vw":213.09},{"c":213.35,"h":213.35,"l":212.64,"n":235,"o":212.985,"t":"2026-10-16T15:45:00Z","v":7296,"vw":212.93652},{"c":212.645,"h":213.28,"l":212.13,"n":80,"o":213.28,"t":"2026-10-16T15:50:00Z","v":3255,"vw":212.747495},{"c":211.675,"h":212.08,"l":211.55,"n":89,"o":212.08,"t":"2026-10-16T15:55:00Z","v":1622,"vw":211.793889},{"c":211.625,"h":211.685,"l":211.1,"n":47,"o":211.685,"t":"2026-10-16T16:00:00Z","v":811,"vw":211.553},{"c":212.57,"h":212.57,"l":211.63,"n":189,"o":211.63,"t":"2026-10-16T16:10:00Z","v":3162,"vw":212.004786},{"c":212.495,"h":212.505,"l":212.495,"n":13,"o":212.505,"t":"2026-10-16T16:15:00Z","v":349,"vw":212.501667},{"c":211.6,"h":212.05,"l":211.59,"n":91,"o":212.05,"t":"2026-10-16T16:20:00Z","v":1710,"vw":211.876804},{"c":211.135,"h":211.755,"l":211.135,"n":72,"o":211.755,"t":"2026-10-16T16:25:00Z","v":1885,"vw":211.314231},{"c":211.225,"h":211.225,"l":211.1958,"n":55,"o":211.1958,"t":"2026-10-16T16:30:00Z","v":495,"vw":211.209013},{"c":211.03,"h":211.0856,"l":211.03,"n":101,"o":211.0856,"t":"2026-10-16T16:40:00Z","v":2312,"vw":211.049219},{"c":211.78,"h":211.785,"l":211.78,"n":31,"o":211.785,"t":"2026-10-16T16:45:00Z","v":690,"vw":211.7825},{"c":211.36,"h":211.39,"l":211.005,"n":112,"o":211.39,"t":"2026-10-16T16:50:00Z","v":1938,"vw":211.281875},{"c":211.41,"h":211.41,"l":211.305,"n":31,"o":211.305,"t":"2026-10-16T16:55:00Z","v":508,"vw":211.3575},{"c":211.21,"h":211.89,"l":211.21,"n":109,"o":211.49,"t":"2026-10-16T17:00:00Z","v":1675,"vw":211.652143},{"c":210.7206,"h":211.395,"l":210.7206,"n":41,"o":211.31,"t":"2026-10-16T17:05:00Z","v":1067,"vw":211.035933},{"c":210.56,"h":210.9,"l":210.56,"n":24,"o":210.9,"t":"2026-10-16T17:10:00Z","v":659,"vw":210.73},{"c":210.86,"h":211.06,"l":209.94,"n":148,"o":210.13,"t":"2026-10-16T17:15:00Z","v":4736,"vw":210.3048},{"c":210.82,"h":210.85,"l":210.82,"n":28,"o":210.85,"t":"2026-10-16T17:20:00Z","v":399,"vw":210.835},{"c":210.72,"h":210.72,"l":210.45,"n":104,"o":210.45,"t":"2026-10-16T17:25:00Z","v":1917,"vw":210.638571},{"c":211.04,"h":211.04,"l":210.68,"n":58,"o":210.8,"t":"2026-10-16T17:30:00Z","v":1624,"vw":210.917463},{"c":211.41,"h":211.43,"l":210.71,"n":205,"o":211.045,"t":"2026-10-16T17:35:00Z","v":5782,"vw":211.110376},{"c":211.38,"h":211.75,"l":211.17,"n":108,"o":211.73,"t":"2026-10-16T17:40:00Z","v":2299,"vw":211.468333},{"c":211.17,"h":211.17,"l":211.17,"n":38,"o":211.17,"t":"2026-10-16T17:45:00Z","v":2353,"vw":211.17},{"c":211.04,"h":211.04,"l":211.04,"n":12,"o":211.04,"t":"2026-10-16T17:50:00Z","v":158,"vw":211.04},{"c":211.025,"h":211.025,"l":211.025,"n":20,"o":211.025,"t":"2026-10-16T17:55:00Z","v":396,"vw":211.025},{"c":210.95,"h":210.95,"l":210.94,"n":45,"o":210.94,"t":"2026-10-16T18:00:00Z","v":924,"vw":210.943333},{"c":211.45,"h":211.45,"l":211.24,"n":150,"o":211.24,"t":"2026-10-16T18:05:00Z","v":3221,"vw":211.329091},{"c":211.46,"h":211.46,"l":211.2,"n":116,"o":211.21,"t":"2026-10-16T18:15:00Z","v":2436,"vw":211.343077},{"c":211.215,"h":211.565,"l":211.215,"n":124,"o":211.565,"t":"2026-10-16T18:20:00Z","v":2672,"vw":211.405714},{"c":210.9461,"h":210.9461,"l":210.9461,"n":14,"o":210.9461,"t":"2026-10-16T18:25:00Z","v":292,"vw":210.9461},{"c":210.865,"h":210.87,"l":210.71,"n":95,"o":210.87,"t":"2026-10-16T18:35:00Z","v":1049,"vw":210.823521},{"c":211.03,"h":211.03,"l":210.85,"n":66,"o":210.85,"t":"2026-10-16T18:40:00Z","v":819,"vw":210.98625},{"c":210.81,"h":210.81,"l":210.57,"n":47,"o":210.57,"t":"2026-10-16T18:45:00Z","v":747,"vw":210.704737},{"c":210.55,"h":210.795,"l":210.54,"n":130,"o":210.795,"t":"2026-10-16T18:50:00Z","v":2288,"vw":210.575326},{"c":210.725,"h":210.91,"l":210.65,"n":133,"o":210.88,"t":"2026-10-16T18:55:00Z","v":2445,"vw":210.822778},{"c":211.1,"h":211.1,"l":210.725,"n":118,"o":210.89,"t":"2026-10-16T19:00:00Z","v":3382,"vw":210.992033},{"c":211.15,"h":211.15,"l":210.97,"n":172,"o":211.11,"t":"2026-10-16T19:05:00Z","v":2907,"vw":211.095548},{"c":210.98,"h":211.24,"l":210.98,"n":155,"o":211.155,"t":"2026-10-16T19:10:00Z","v":6435,"vw":211.138118},{"c":211.245,"h":211.36,"l":210.8351,"n":122,"o":210.8351,"t":"2026-10-16T19:15:00Z","v":5440,"vw":211.148145},{"c":211.93,"h":211.93,"l":211.44,"n":178,"o":211.44,"t":"2026-10-16T19:20:00Z","v":3299,"vw":211.655625},{"c":211.985,"h":211.985,"l":211.985,"n":38,"o":211.985,"t":"2026-10-16T19:25:00Z","v":503,"vw":211.985},{"c":212.135,"h":212.42,"l":211.9,"n":266,"o":211.985,"t":"2026-10-16T19:30:00Z","v":3689,"vw":212.132164},{"c":211.76,"h":211.835,"l":211.65,"n":164,"o":211.8,"t":"2026-10-16T19:35:00Z","v":2234,"vw":211.773333},{"c":211.44,"h":211.76,"l":211.37,"n":233,"o":211.76,"t":"2026-10-16T19:40:00Z","v":3787,"vw":211.52125},{"c":212.28,"h":212.28,"l":211.6825,"n":225,"o":211.6825,"t":"2026-10-16T19:45:00Z","v":5089,"vw":211.979305},{"c":211.84,"h":212.13,"l":211.82,"n":230,"o":212.13,"t":"2026-10-16T19:50:00Z","v":4300,"vw":211.928333},{"c":212.35,"h":212.445,"l":211.72,"n":1182,"o":211.93,"t":"2026-10-16T19:55:00Z","v":28336,"vw":212.076045},{"c":212.13,"h":212.13,"l":212.13,"n":35,"o":212.13,"t":"2026-10-16T20:00:00Z","v":45785,"vw":212.13},{"c":212.13,"h":212.13,"l":212.13,"n":12,"o":212.13,"t":"2026-10-16T23:35:00Z","v":200,"vw":212.13},{"c":213.51,"h":213.51,"l":213,"n":11,"o":213,"t":"2026-10-19T08:15:00Z","v":1401,"vw":213.049711},{"c":212.15,"h":212.15,"l":212.15,"n":8,"o":212.15,"t":"2026-10-19T08:30:00Z","v":414,"vw":212.15},{"c":212,"h":212,"l":212,"n":7,"o":212,"t":"2026-10-19T08:50:00Z","v":209,"vw":212},{"c":211.39,"h":211.39,"l":211,"n":7,"o":211,"t":"2026-10-19T11:05:00Z","v":534,"vw":211.169598},{"c":211.01,"h":211.01,"l":211.01,"n":16,"o":211.01,"t":"2026-10-19T11:40:00Z","v":174,"vw":211.01},{"c":210.01,"h":210.01,"l":210.01,"n":10,"o":210.01,"t":"2026-10-19T13:00:00Z","v":158,"vw":210.01},{"c":212.57,"h":212.57,"l":210.75,"n":24,"o":210.75,"t":"2026-10-19T13:30:00Z","v":2066,"vw":211.040834},{"c":212.57,"h":212.57,"l":212.57,"n":10,"o":212.57,"t":"2026-10-19T13:35:00Z","v":282,"vw":212.57},{"c":211.85,"h":212.525,"l":211.85,"n":80,"o":212.08,"t":"2026-10-19T13:40:00Z","v":3727,"vw":212.106667},{"c":211.9,"h":211.92,"l":211.885,"n":27,"o":211.92,"t":"2026-10-19T13:45:00Z","v":1109,"vw":211.904851},{"c":211.87,"h":211.89,"l":211.87,"n":25,"o":211.89,"t":"2026-10-19T13:50:00Z","v":885,"vw":211.881429},{"c":212,"h":212.2,"l":211.03,"n":126,"o":211.8325,"t":"2026-10-19T13:55:00Z","v":5156,"vw":211.830347},{"c":212.57,"h":212.575,"l":212.26,"n":107,"o":212.26,"t":"2026-10-19T14:00:00Z","v":1632,"vw":212.509},{"c":212.77,"h":212.8625,"l":212,"n":84,"o":212.54,"t":"2026-10-19T14:05:00Z","v":2754,"vw":212.458971},{"c":213.27,"h":213.275,"l":213.27,"n":50,"o":213.275,"t":"2026-10-19T14:10:00Z","v":644,"vw":213.273333},{"c":213.22,"h":213.345,"l":213.16,"n":99,"o":213.16,"t":"2026-10-19T14:20:00Z","v":3256,"vw":213.226833},{"c":213.09,"h":213.335,"l":212.61,"n":66,"o":212.8566,"t":"2026-10-19T14:25:00Z","v":1726,"vw":213.221197},{"c":213.35,"h":213.35,"l":212.59,"n":120,"o":212.905,"t":"2026-10-19T14:35:00Z","v":3309,"vw":212.947292},{"c":212.42,"h":213.03,"l":212.29,"n":123,"o":212.87,"t":"2026-10-19T14:40:00Z","v":4431,"vw":212.528098},{"c":212.605,"h":212.77,"l":212.605,"n":30,"o":212.77,"t":"2026-10-19T14:50:00Z","v":480,"vw":212.713103},{"c":212.56,"h":212.565,"l":212.56,"n":33,"o":212.565,"t":"2026-10-19T14:55:00Z","v":797,"vw":212.5625},{"c":212.795,"h":212.795,"l":212.795,"n":25,"o":212.795,"t":"2026-10-19T15:00:00Z","v":1137,"vw":212.795},{"c":212.6,"h":212.64,"l":212.16,"n":132,"o":212.49,"t":"2026-10-19T15:05:00Z","v":6736,"vw":212.477287},{"c":213.2,"h":213.35,"l":212.88,"n":122,"o":212.945,"t":"2026-10-19T15:10:00Z","v":2491,"vw":213.044824},{"c":212.55,"h":213.24,"l":212.54,"n":109,"o":212.945,"t":"2026-10-19T15:15:00Z","v":3023,"vw":212.737625},{"c":212.8,"h":212.81,"l":212.8,"n":40,"o":212.81,"t":"2026-10-19T15:20:00Z","v":791,"vw":212.803333},{"c":212.81,"h":212.81,"l":212.45,"n":37,"o":212.51,"t":"2026-10-19T15:25:00Z","v":701,"vw":212.61},{"c":212.835,"h":213.1499,"l":212.81,"n":97,"o":212.81,"t":"2026-10-19T15:30:00Z","v":2312,"vw":213.047833},{"c":212.83,"h":212.83,"l":212.83,"n":21,"o":212.83,"t":"2026-10-19T15:35:00Z","v":507,"vw":212.83},{"c":213.05,"h":213.46,"l":213.05,"n":48,"o":213.26,"t":"2026-10-19T15:40:00Z","v":549,"vw":213.256667},{"c":213.17,"h":213.17,"l":212.99,"n":37,"o":212.99,"t":"2026-10-19T15:45:00Z","v":564,"vw":213.061713},{"c":213.3925,"h":213.3925,"l":213.01,"n":146,"o":213.21,"t":"2026-10-19T15:50:00Z","v":2655,"vw":213.16175},{"c":212.618,"h":213.1625,"l":212.618,"n":32,"o":213.15,"t":"2026-10-19T15:55:00Z","v":1813,"vw":212.926264},{"c":212.81,"h":213.02,"l":212.36,"n":140,"o":212.58,"t":"2026-10-19T16:00:00Z","v":4335,"vw":212.661917},{"c":212.79,"h":212.95,"l":212.655,"n":42,"o":212.95,"t":"2026-10-19T16:05:00Z","v":910,"vw":212.7425},{"c":212.79,"h":212.79,"l":212.79,"n":36,"o":212.79,"t":"2026-10-19T16:10:00Z","v":603,"vw":212.79},{"c":211.795,"h":212.79,"l":211.795,"n":149,"o":212.79,"t":"2026-10-19T16:20:00Z","v":6249,"vw":212.466144},{"c":211.675,"h":211.685,"l":211.675,"n":23,"o":211.685,"t":"2026-10-19T16:25:00Z","v":263,"vw":211.68},{"c":211.92,"h":211.92,"l":211.66,"n":30,"o":211.66,"t":"2026-10-19T16:30:00Z","v":492,"vw":211.746667},{"c":211.9,"h":212.085,"l":211.66,"n":52,"o":211.66,"t":"2026-10-19T16:40:00Z","v":1055,"vw":211.969167},{"c":212.0725,"h":212.29,"l":211.63,"n":97,"o":212.04,"t":"2026-10-19T16:45:00Z","v":2561,"vw":212.038451},{"c":212.055,"h":212.365,"l":212.05,"n":54,"o":212.07,"t":"2026-10-19T16:50:00Z","v":1446,"vw":212.185388},{"c":212.045,"h":212.095,"l":212.045,"n":21,"o":212.095,"t":"2026-10-19T16:55:00Z","v":298,"vw":212.07},{"c":212.355,"h":212.355,"l":212.065,"n":55,"o":212.065,"t":"2026-10-19T17:00:00Z","v":1089,"vw":212.274954},{"c":212.5775,"h":212.5775,"l":212.32,"n":141,"o":212.34,"t":"2026-10-19T17:05:00Z","v":5805,"vw":212.441613},{"c":213.725,"h":213.725,"l":212.525,"n":119,"o":212.525,"t":"2026-10-19T17:10:00Z","v":2226,"vw":213.125734},{"c":213,"h":213.58,"l":213,"n":19,"o":213.58,"t":"2026-10-19T17:15:00Z","v":509,"vw":213.333333},{"c":213.15,"h":213.72,"l":213.05,"n":45,"o":213.72,"t":"2026-10-19T17:20:00Z","v":963,"vw":213.251429},{"c":213.525,"h":213.525,"l":213.08,"n":25,"o":213.08,"t":"2026-10-19T17:25:00Z","v":572,"vw":213.376667},{"c":213.11,"h":213.54,"l":213.11,"n":69,"o":213.525,"t":"2026-10-19T17:30:00Z","v":1385,"vw":213.290576},{"c":213.285,"h":213.285,"l":213.285,"n":21,"o":213.285,"t":"2026-10-19T17:35:00Z","v":264,"vw":213.285},{"c":213,"h":213.35,"l":212.975,"n":166,"o":212.98,"t":"2026-10-19T17:40:00Z","v":2620,"vw":213.093},{"c":213,"h":213,"l":213,"n":13,"o":213,"t":"2026-10-19T17:45:00Z","v":159,"vw":213},{"c":212.815,"h":213.2,"l":212.815,"n":25,"o":213.2,"t":"2026-10-19T17:50:00Z","v":400,"vw":213.0075},{"c":213.25,"h":213.25,"l":213.2,"n":37,"o":213.2,"t":"2026-10-19T18:00:00Z","v":595,"vw":213.225},{"c":213.01,"h":213.325,"l":213.01,"n":118,"o":213.15,"t":"2026-10-19T18:05:00Z","v":2402,"vw":213.102273},{"c":212.975,"h":213.37,"l":212.95,"n":120,"o":213.195,"t":"2026-10-19T18:10:00Z","v":8516,"vw":213.16652},{"c":212.62,"h":212.985,"l":212.62,"n":28,"o":212.985,"t":"2026-10-19T18:15:00Z","v":458,"vw":212.838333},{"c":213,"h":213,"l":212.7,"n":34,"o":212.7,"t":"2026-10-19T18:20:00Z","v":614,"vw":212.806667},{"c":212.59,"h":212.68,"l":212.59,"n":72,"o":212.68,"t":"2026-10-19T18:25:00Z","v":1485,"vw":212.65},{"c":212.85,"h":212.85,"l":212.62,"n":97,"o":212.62,"t":"2026-10-19T18:30:00Z","v":1718,"vw":212.74},{"c":212.725,"h":212.74,"l":212.725,"n":57,"o":212.74,"t":"2026-10-19T18:35:00Z","v":702,"vw":212.731667},{"c":212.68,"h":212.68,"l":212.68,"n":30,"o":212.68,"t":"2026-10-19T18:40:00Z","v":217,"vw":212.68},{"c":212.72,"h":212.72,"l":212.71,"n":57,"o":212.71,"t":"2026-10-19T18:45:00Z","v":579,"vw":212.716667},{"c":213.12,"h":213.12,"l":212.68,"n":138,"o":212.715,"t":"2026-10-19T18:50:00Z","v":4498,"vw":212.959576},{"c":212.98,"h":213.13,"l":212.8,"n":149,"o":212.85,"t":"2026-10-19T18:55:00Z","v":2913,"vw":212.971746},{"c":213.35,"h":213.575,"l":212.91,"n":232,"o":213.29,"t":"2026-10-19T19:00:00Z","v":6198,"vw":213.358583},{"c":212.71,"h":213.36,"l":212.58,"n":115,"o":213.08,"t":"2026-10-19T19:05:00Z","v":2433,"vw":213.075535},{"c":212.02,"h":213.14,"l":211.995,"n":184,"o":213.14,"t":"2026-10-19T19:10:00Z","v":5434,"vw":212.417887},{"c":211.955,"h":212.03,"l":211.53,"n":122,"o":212.025,"t":"2026-10-19T19:15:00Z","v":2434,"vw":211.96046},{"c":211.93,"h":211.955,"l":211.925,"n":120,"o":211.955,"t":"2026-10-19T19:20:00Z","v":3925,"vw":211.939836},{"c":212.38,"h":212.435,"l":211.93,"n":248,"o":211.93,"t":"2026-10-19T19:25:00Z","v":5880,"vw":212.275716},{"c":212.775,"h":213.059,"l":212.575,"n":238,"o":212.67,"t":"2026-10-19T19:30:00Z","v":5166,"vw":212.850505},{"c":212.835,"h":213.06,"l":212.83,"n":233,"o":213.06,"t":"2026-10-19T19:35:00Z","v":5076,"vw":212.851703},{"c":212.74,"h":212.76,"l":212.39,"n":199,"o":212.59,"t":"2026-10-19T19:40:00Z","v":5048,"vw":212.701607},{"c":211.6,"h":212.81,"l":211.6,"n":195,"o":212.81,"t":"2026-10-19T19:45:00Z","v":7098,"vw":212.419174},{"c":212.435,"h":212.435,"l":211.82,"n":413,"o":212.105,"t":"2026-10-19T19:50:00Z","v":14875,"vw":212.088075},{"c":211.97,"h":212.39,"l":211.67,"n":865,"o":211.71,"t":"2026-10-19T19:55:00Z","v":25812,"vw":212.088248},{"c":211.91,"h":211.91,"l":211.91,"n":34,"o":211.91,"t":"2026-10-19T20:00:00Z","v":46834,"vw":211.91},{"c":212.51,"h":212.51,"l":212.2,"n":15,"o":212.2,"t":"2026-10-19T20:05:00Z","v":1204,"vw":212.288135},{"c":211.8,"h":211.8,"l":211.8,"n":11,"o":211.8,"t":"2026-10-19T20:10:00Z","v":804,"vw":211.8},{"c":213.7,"h":214.9,"l":212.5,"n":79,"o":212.5,"t":"2026-10-19T22:30:00Z","v":2207,"vw":213.776608},{"c":213.2,"h":213.2,"l":213.2,"n":2,"o":213.2,"t":"2026-10-19T22:35:00Z","v":511,"vw":213.2},{"c":213,"h":213,"l":213,"n":4,"o":213,"t":"2026-10-19T23:55:00Z","v":200,"vw":213},{"c":211.5,"h":212.5,"l":211.5,"n":68,"o":212.5,"t":"2026-10-20T08:30:00Z","v":2690,"vw":212.028535},{"c":212.51,"h":212.51,"l":212.3,"n":12,"o":212.3,"t":"2026-10-20T08:35:00Z","v":822,"vw":212.352174},{"c":212.11,"h":212.11,"l":212.11,"n":3,"o":212.11,"t":"2026-10-20T08:40:00Z","v":216,"vw":212.11},{"c":212.05,"h":212.05,"l":212.05,"n":10,"o":212.05,"t":"2026-10-20T08:45:00Z","v":193,"vw":212.05},{"c":212.51,"h":212.51,"l":212.51,"n":13,"o":212.51,"t":"2026-10-20T09:00:00Z","v":139,"vw":212.51},{"c":212.51,"h":212.51,"l":211.5,"n":23,"o":211.5,"t":"2026-10-20T09:45:00Z","v":1140,"vw":211.866176},{"c":213.51,"h":213.51,"l":212.59,"n":58,"o":212.8,"t":"2026-10-20T10:05:00Z","v":1252,"vw":212.913346},{"c":213.33,"h":213.81,"l":212.7,"n":128,"o":212.8,"t":"2026-10-20T10:10:00Z","v":3475,"vw":213.131021},{"c":213.07,"h":213.1,"l":213.07,"n":28,"o":213.1,"t":"2026-10-20T10:15:00Z","v":403,"vw":213.079868},{"c":213.15,"h":213.15,"l":213.15,"n":15,"o":213.15,"t":"2026-10-20T10:35:00Z","v":222,"vw":213.15},{"c":213.01,"h":213.01,"l":213.01,"n":10,"o":213.01,"t":"2026-10-20T12:00:00Z","v":110,"vw":213.01},{"c":213.23,"h":213.23,"l":213.23,"n":1,"o":213.23,"t":"2026-10-20T12:05:00Z","v":141,"vw":213.23},{"c":212.75,"h":213.01,"l":212.5,"n":13,"o":213.01,"t":"2026-10-20T12:10:00Z","v":3059,"vw":212.753012},{"c":213.15,"h":213.15,"l":213.15,"n":11,"o":213.15,"t":"2026-10-20T12:25:00Z","v":760,"vw":213.15},{"c":212.99,"h":212.99,"l":212.99,"n":8,"o":212.99,"t":"2026-10-20T13:00:00Z","v":107,"vw":212.99},{"c":215,"h":215,"l":213.01,"n":34,"o":213.01,"t":"2026-10-20T13:30:00Z","v":2419,"vw":213.690776},{"c":218,"h":218.2875,"l":215.8,"n":469,"o":216.32,"t":"2026-10-20T13:35:00Z","v":10930,"vw":216.829027},{"c":217.65,"h":218,"l":217.65,"n":48,"o":218,"t":"2026-10-20T13:40:00Z","v":2179,"vw":217.899965},{"c":220,"h":220,"l":217.51,"n":82,"o":217.54,"t":"2026-10-20T13:45:00Z","v":3630,"vw":218.428919},{"c":220.675,"h":221.92,"l":220.675,"n":87,"o":221.09,"t":"2026-10-20T13:50:00Z","v":3656,"vw":221.38623},{"c":221.13,"h":221.13,"l":220.675,"n":35,"o":220.675,"t":"2026-10-20T13:55:00Z","v":1281,"vw":220.8225},{"c":221.33,"h":221.92,"l":220.68,"n":311,"o":220.69,"t":"2026-10-20T14:00:00Z","v":9526,"vw":221.721689},{"c":220.415,"h":221.15,"l":220.26,"n":111,"o":220.69,"t":"2026-10-20T14:05:00Z","v":3547,"vw":220.615965},{"c":219.21,"h":221.4,"l":219.21,"n":150,"o":220.99,"t":"2026-10-20T14:10:00Z","v":4583,"vw":220.797886},{"c":219.96,"h":220.04,"l":218.58,"n":178,"o":218.84,"t":"2026-10-20T14:15:00Z","v":9620,"vw":219.517633},{"c":219.584,"h":219.584,"l":219.125,"n":26,"o":219.125,"t":"2026-10-20T14:20:00Z","v":604,"vw":219.453972},{"c":219.38,"h":219.38,"l":219.1,"n":35,"o":219.1,"t":"2026-10-20T14:25:00Z","v":3240,"vw":219.369227},{"c":218.57,"h":218.57,"l":218.08,"n":90,"o":218.545,"t":"2026-10-20T14:30:00Z","v":2345,"vw":218.43625},{"c":219.39,"h":219.39,"l":219.37,"n":58,"o":219.37,"t":"2026-10-20T14:35:00Z","v":1255,"vw":219.378},{"c":219.775,"h":220.35,"l":219.505,"n":116,"o":219.55,"t":"2026-10-20T14:40:00Z","v":4616,"vw":219.80985},{"c":219.67,"h":220,"l":219.48,"n":69,"o":220,"t":"2026-10-20T14:45:00Z","v":2432,"vw":219.649},{"c":220.04,"h":220.22,"l":220,"n":95,"o":220.08,"t":"2026-10-20T14:50:00Z","v":2712,"vw":220.052284},{"c":221.34,"h":221.345,"l":220,"n":321,"o":220.34,"t":"2026-10-20T14:55:00Z","v":14374,"vw":220.623478},{"c":220.57,"h":221.69,"l":220.57,"n":203,"o":221.33,"t":"2026-10-20T15:00:00Z","v":6707,"vw":221.302511},{"c":221.3225,"h":221.3225,"l":220.5,"n":126,"o":220.53,"t":"2026-10-20T15:05:00Z","v":3792,"vw":220.8223},{"c":220.13,"h":221.7,"l":220.13,"n":189,"o":221.7,"t":"2026-10-20T15:10:00Z","v":7108,"vw":220.787468},{"c":220.9475,"h":221.0525,"l":220.7,"n":111,"o":220.9,"t":"2026-10-20T15:15:00Z","v":2791,"vw":220.931},{"c":220.935,"h":220.935,"l":220.51,"n":76,"o":220.92,"t":"2026-10-20T15:20:00Z","v":2066,"vw":220.825445},{"c":220.82,"h":220.82,"l":220.79,"n":37,"o":220.82,"t":"2026-10-20T15:25:00Z","v":543,"vw":220.81},{"c":220.675,"h":220.925,"l":220.53,"n":65,"o":220.86,"t":"2026-10-20T15:30:00Z","v":1540,"vw":220.795632},{"c":221.51,"h":221.51,"l":220.955,"n":114,"o":220.955,"t":"2026-10-20T15:35:00Z","v":1496,"vw":221.33625},{"c":221.72,"h":221.72,"l":221.72,"n":8,"o":221.72,"t":"2026-10-20T15:40:00Z","v":153,"vw":221.72},{"c":222.51,"h":222.535,"l":222,"n":171,"o":222,"t":"2026-10-20T15:45:00Z","v":4706,"vw":222.288393},{"c":222.42,"h":222.425,"l":222.38,"n":17,"o":222.425,"t":"2026-10-20T15:50:00Z","v":440,"vw":222.408333},{"c":222.265,"h":222.275,"l":222,"n":89,"o":222.07,"t":"2026-10-20T15:55:00Z","v":2701,"vw":222.092752},{"c":221.765,"h":222.2,"l":221.765,"n":95,"o":222.2,"t":"2026-10-20T16:00:00Z","v":2383,"vw":221.930858},{"c":221.365,"h":221.38,"l":221.365,"n":16,"o":221.38,"t":"2026-10-20T16:05:00Z","v":311,"vw":221.3725},{"c":221.38,"h":221.38,"l":221.38,"n":17,"o":221.38,"t":"2026-10-20T16:10:00Z","v":1110,"vw":221.38},{"c":221.37,"h":221.37,"l":221.37,"n":4,"o":221.37,"t":"2026-10-20T16:15:00Z","v":123,"vw":221.37},{"c":221.1,"h":221.72,"l":220.98,"n":125,"o":221.72,"t":"2026-10-20T16:20:00Z","v":4602,"vw":221.506596},{"c":221.77,"h":221.77,"l":221.31,"n":88,"o":221.31,"t":"2026-10-20T16:25:00Z","v":1697,"vw":221.591228},{"c":221.46,"h":221.46,"l":221.45,"n":7,"o":221.45,"t":"2026-10-20T16:30:00Z","v":269,"vw":221.455},{"c":221.495,"h":221.495,"l":221.465,"n":25,"o":221.48,"t":"2026-10-20T16:35:00Z","v":575,"vw":221.48125},{"c":221.415,"h":221.415,"l":221.415,"n":14,"o":221.415,"t":"2026-10-20T16:40:00Z","v":218,"vw":221.415},{"c":221.575,"h":221.585,"l":221.575,"n":49,"o":221.58,"t":"2026-10-20T16:45:00Z","v":1479,"vw":221.58},{"c":221.595,"h":221.595,"l":221.595,"n":26,"o":221.595,"t":"2026-10-20T16:50:00Z","v":464,"vw":221.595},{"c":222.53,"h":222.53,"l":221.91,"n":151,"o":221.91,"t":"2026-10-20T16:55:00Z","v":8633,"vw":222.205925},{"c":222.105,"h":222.105,"l":222.105,"n":17,"o":222.105,"t":"2026-10-20T17:00:00Z","v":487,"vw":222.105},{"c":222.445,"h":222.445,"l":222.445,"n":9,"o":222.445,"t":"2026-10-20T17:05:00Z","v":150,"vw":222.445},{"c":222.55,"h":222.55,"l":222.115,"n":35,"o":222.115,"t":"2026-10-20T17:10:00Z","v":1605,"vw":222.389569},{"c":223.035,"h":223.35,"l":222.57,"n":174,"o":222.615,"t":"2026-10-20T17:20:00Z","v":6720,"vw":223.053072},{"c":223.03,"h":223.03,"l":223.0125,"n":22,"o":223.0125,"t":"2026-10-20T17:25:00Z","v":469,"vw":223.024531},{"c":223.025,"h":223.03,"l":223.025,"n":27,"o":223.03,"t":"2026-10-20T17:30:00Z","v":441,"vw":223.0275},{"c":222.7,"h":223.025,"l":222.7,"n":75,"o":223.025,"t":"2026-10-20T17:35:00Z","v":1872,"vw":222.796222},{"c":222.24,"h":222.57,"l":222.2,"n":76,"o":222.57,"t":"2026-10-20T17:45:00Z","v":1582,"vw":222.372857},{"c":222.125,"h":222.145,"l":222.125,"n":55,"o":222.145,"t":"2026-10-20T17:50:00Z","v":913,"vw":222.131667},{"c":222.145,"h":222.145,"l":222.145,"n":14,"o":222.145,"t":"2026-10-20T17:55:00Z","v":192,"vw":222.145},{"c":222.24,"h":222.24,"l":222.24,"n":57,"o":222.24,"t":"2026-10-20T18:00:00Z","v":797,"vw":222.24},{"c":222.7,"h":222.82,"l":222.255,"n":160,"o":222.255,"t":"2026-10-20T18:05:00Z","v":3699,"vw":222.58033},{"c":222.58,"h":222.58,"l":222.58,"n":6,"o":222.58,"t":"2026-10-20T18:10:00Z","v":247,"vw":222.58},{"c":223.28,"h":223.28,"l":222.565,"n":122,"o":222.565,"t":"2026-10-20T18:15:00Z","v":1845,"vw":223.064375},{"c":223.3,"h":223.3,"l":223.19,"n":47,"o":223.285,"t":"2026-10-20T18:20:00Z","v":1125,"vw":223.259194},{"c":223.23,"h":223.36,"l":223.18,"n":39,"o":223.36,"t":"2026-10-20T18:25:00Z","v":1653,"vw":223.238173},{"c":222.725,"h":223.015,"l":222.51,"n":64,"o":223.015,"t":"2026-10-20T18:30:00Z","v":1471,"vw":222.684531},{"c":222.975,"h":223.04,"l":222.7,"n":113,"o":222.7,"t":"2026-10-20T18:35:00Z","v":2403,"vw":222.978125},{"c":223.02,"h":223.245,"l":222.965,"n":143,"o":223.15,"t":"2026-10-20T18:40:00Z","v":4208,"vw":223.037829},{"c":223.1175,"h":223.56,"l":223.1075,"n":82,"o":223.25,"t":"2026-10-20T18:45:00Z","v":1817,"vw":223.214901},{"c":222.915,"h":223.15,"l":222.78,"n":83,"o":223.15,"t":"2026-10-20T18:50:00Z","v":2078,"vw":222.962129},{"c":222.8375,"h":222.8375,"l":222.835,"n":31,"o":222.835,"t":"2026-10-20T18:55:00Z","v":1576,"vw":222.835203},{"c":222.835,"h":223.285,"l":222.835,"n":86,"o":223.205,"t":"2026-10-20T19:00:00Z","v":1698,"vw":222.941092},{"c":222.87,"h":222.87,"l":222.75,"n":43,"o":222.835,"t":"2026-10-20T19:05:00Z","v":912,"vw":222.832},{"c":222.94,"h":222.96,"l":222.575,"n":32,"o":222.87,"t":"2026-10-20T19:10:00Z","v":827,"vw":222.83625},{"c":223.8399,"h":223.8399,"l":222.965,"n":309,"o":222.965,"t":"2026-10-20T19:15:00Z","v":10612,"vw":223.244983},{"c":222.94,"h":223.6275,"l":222.82,"n":227,"o":223.485,"t":"2026-10-20T19:20:00Z","v":10888,"vw":223.166703},{"c":223.58,"h":223.58,"l":222.935,"n":366,"o":222.935,"t":"2026-10-20T19:25:00Z","v":10940,"vw":223.311018},{"c":223.58,"h":223.58,"l":223.1469,"n":127,"o":223.215,"t":"2026-10-20T19:30:00Z","v":2215,"vw":223.378929},{"c":223.095,"h":223.58,"l":222.9,"n":491,"o":223.57,"t":"2026-10-20T19:35:00Z","v":20338,"vw":223.378281},{"c":223.37,"h":223.5,"l":223.2,"n":332,"o":223.31,"t":"2026-10-20T19:40:00Z","v":8592,"vw":223.321272},{"c":223.68,"h":223.92,"l":223.36,"n":320,"o":223.37,"t":"2026-10-20T19:45:00Z","v":11247,"vw":223.518025},{"c":224,"h":224,"l":223.3401,"n":283,"o":223.705,"t":"2026-10-20T19:50:00Z","v":7386,"vw":223.589821},{"c":223.68,"h":223.96,"l":223.29,"n":1211,"o":223.7,"t":"2026-10-20T19:55:00Z","v":32432,"vw":223.675807},{"c":223.7,"h":223.7,"l":223.7,"n":29,"o":223.7,"t":"2026-10-20T20:00:00Z","v":40439,"vw":223.7},{"c":224.6,"h":226.11,"l":223.09,"n":109,"o":224.87,"t":"2026-10-21T13:30:00Z","v":7579,"vw":224.929558},{"c":226.38,"h":226.38,"l":224.55,"n":57,"o":226.1,"t":"2026-10-21T13:35:00Z","v":2154,"vw":225.845385},{"c":226.27,"h":226.94,"l":225.455,"n":115,"o":225.455,"t":"2026-10-21T13:40:00Z","v":5802,"vw":225.659225},{"c":225.895,"h":226.65,"l":225.59,"n":117,"o":226.51,"t":"2026-10-21T13:45:00Z","v":2958,"vw":225.937272},{"c":226.445,"h":226.445,"l":226.2747,"n":61,"o":226.43,"t":"2026-10-21T13:50:00Z","v":1333,"vw":226.416848},{"c":226.355,"h":226.66,"l":225.75,"n":97,"o":226.595,"t":"2026-10-21T13:55:00Z","v":2739,"vw":226.239201},{"c":227.12,"h":227.12,"l":226.11,"n":89,"o":226.99,"t":"2026-10-21T14:00:00Z","v":2252,"vw":226.773182},{"c":226.44,"h":226.845,"l":225.84,"n":99,"o":226.845,"t":"2026-10-21T14:05:00Z","v":4665,"vw":226.283991},{"c":225.59,"h":227.21,"l":225.355,"n":282,"o":227.16,"t":"2026-10-21T14:10:00Z","v":11831,"vw":226.295288},{"c":225.585,"h":225.97,"l":225.58,"n":59,"o":225.58,"t":"2026-10-21T14:15:00Z","v":1999,"vw":225.614165},{"c":226.29,"h":226.29,"l":225.78,"n":43,"o":225.78,"t":"2026-10-21T14:20:00Z","v":1718,"vw":226.008133},{"c":226.795,"h":226.81,"l":226.795,"n":39,"o":226.81,"t":"2026-10-21T14:30:00Z","v":901,"vw":226.80625},{"c":227.2,"h":227.2,"l":227.2,"n":35,"o":227.2,"t":"2026-10-21T14:35:00Z","v":632,"vw":227.2},{"c":227.365,"h":227.365,"l":227.32,"n":17,"o":227.32,"t":"2026-10-21T14:45:00Z","v":723,"vw":227.353},{"c":227.62,"h":227.645,"l":227.48,"n":171,"o":227.485,"t":"2026-10-21T14:50:00Z","v":5448,"vw":227.602014},{"c":227.07,"h":227.56,"l":226.97,"n":289,"o":227.5,"t":"2026-10-21T15:00:00Z","v":11471,"vw":227.343304},{"c":226.145,"h":226.91,"l":226.14,"n":95,"o":226.91,"t":"2026-10-21T15:05:00Z","v":5050,"vw":226.216442},{"c":225.85,"h":225.85,"l":225.84,"n":39,"o":225.84,"t":"2026-10-21T15:10:00Z","v":783,"vw":225.842},{"c":226.25,"h":226.25,"l":226.25,"n":32,"o":226.25,"t":"2026-10-21T15:20:00Z","v":312,"vw":226.25},{"c":226.705,"h":226.74,"l":226.22,"n":169,"o":226.22,"t":"2026-10-21T15:25:00Z","v":4119,"vw":226.631876},{"c":225.82,"h":226.745,"l":225.82,"n":132,"o":226.745,"t":"2026-10-21T15:30:00Z","v":2403,"vw":226.244},{"c":224.93,"h":225.01,"l":224.93,"n":47,"o":225.01,"t":"2026-10-21T15:35:00Z","v":978,"vw":224.945873},{"c":224.64,"h":224.9505,"l":224.62,"n":111,"o":224.9505,"t":"2026-10-21T15:40:00Z","v":2301,"vw":224.758358},{"c":224.81,"h":224.81,"l":224.359,"n":23,"o":224.359,"t":"2026-10-21T15:45:00Z","v":2452,"vw":224.440103},{"c":224.83,"h":224.83,"l":224.83,"n":24,"o":224.83,"t":"2026-10-21T15:50:00Z","v":362,"vw":224.83},{"c":225.34,"h":225.34,"l":224.62,"n":126,"o":225.22,"t":"2026-10-21T15:55:00Z","v":5624,"vw":224.882158},{"c":225.615,"h":225.615,"l":225.615,"n":39,"o":225.615,"t":"2026-10-21T16:00:00Z","v":635,"vw":225.615},{"c":225.49,"h":225.49,"l":225.405,"n":19,"o":225.405,"t":"2026-10-21T16:10:00Z","v":387,"vw":225.4475},{"c":225.74,"h":225.985,"l":225.36,"n":119,"o":225.915,"t":"2026-10-21T16:15:00Z","v":2569,"vw":225.678333},{"c":225.6,"h":225.74,"l":225.6,"n":94,"o":225.74,"t":"2026-10-21T16:20:00Z","v":1303,"vw":225.67},{"c":225.765,"h":225.765,"l":225.765,"n":31,"o":225.765,"t":"2026-10-21T16:25:00Z","v":646,"vw":225.765},{"c":225.63,"h":225.63,"l":225.63,"n":13,"o":225.63,"t":"2026-10-21T16:30:00Z","v":256,"vw":225.63},{"c":225.655,"h":225.875,"l":225.62,"n":136,"o":225.875,"t":"2026-10-21T16:35:00Z","v":2219,"vw":225.733843},{"c":225.58,"h":225.58,"l":225.58,"n":18,"o":225.58,"t":"2026-10-21T16:40:00Z","v":171,"vw":225.58},{"c":225.525,"h":225.53,"l":225.525,"n":53,"o":225.53,"t":"2026-10-21T16:45:00Z","v":892,"vw":225.52875},{"c":226.22,"h":226.64,"l":225.7,"n":215,"o":225.7,"t":"2026-10-21T16:50:00Z","v":8555,"vw":226.324219},{"c":226.21,"h":226.25,"l":226.07,"n":104,"o":226.07,"t":"2026-10-21T16:55:00Z","v":1562,"vw":226.213289},{"c":225.72,"h":225.75,"l":225.68,"n":105,"o":225.72,"t":"2026-10-21T17:00:00Z","v":2126,"vw":225.711111},{"c":225.745,"h":225.745,"l":225.715,"n":36,"o":225.715,"t":"2026-10-21T17:05:00Z","v":597,"vw":225.727987},{"c":225.69,"h":225.69,"l":225.11,"n":155,"o":225.23,"t":"2026-10-21T17:10:00Z","v":3929,"vw":225.226848},{"c":225.47,"h":225.495,"l":225.43,"n":24,"o":225.495,"t":"2026-10-21T17:15:00Z","v":486,"vw":225.465},{"c":225.68,"h":225.68,"l":225.26,"n":61,"o":225.26,"t":"2026-10-21T17:20:00Z","v":988,"vw":225.48508},{"c":225,"h":225.68,"l":225,"n":81,"o":225.47,"t":"2026-10-21T17:25:00Z","v":1240,"vw":225.331337},{"c":223.515,"h":225.23,"l":223.515,"n":248,"o":225.23,"t":"2026-10-21T17:30:00Z","v":9464,"vw":224.283682},{"c":223.06,"h":223.71,"l":223,"n":397,"o":223.52,"t":"2026-10-21T17:35:00Z","v":22779,"vw":223.338491},{"c":223.01,"h":223.205,"l":223.01,"n":27,"o":223.17,"t":"2026-10-21T17:40:00Z","v":1613,"vw":223.041923},{"c":223.04,"h":223.04,"l":222.2037,"n":155,"o":222.78,"t":"2026-10-21T17:45:00Z","v":5056,"vw":222.61414},{"c":222.73,"h":222.73,"l":222.71,"n":56,"o":222.71,"t":"2026-10-21T17:50:00Z","v":859,"vw":222.71625},{"c":222.25,"h":222.735,"l":222.25,"n":158,"o":222.715,"t":"2026-10-21T17:55:00Z","v":4699,"vw":222.480116},{"c":222.97,"h":223.07,"l":222.54,"n":140,"o":222.54,"t":"2026-10-21T18:00:00Z","v":2806,"vw":222.881667},{"c":222.4,"h":222.48,"l":222.235,"n":143,"o":222.48,"t":"2026-10-21T18:05:00Z","v":5803,"vw":222.403385},{"c":222.83,"h":222.83,"l":222.62,"n":105,"o":222.62,"t":"2026-10-21T18:10:00Z","v":1550,"vw":222.799565},{"c":222.83,"h":222.83,"l":222.83,"n":30,"o":222.83,"t":"2026-10-21T18:15:00Z","v":546,"vw":222.83},{"c":222.93,"h":223.19,"l":222.835,"n":76,"o":222.835,"t":"2026-10-21T18:20:00Z","v":1470,"vw":222.96},{"c":223.13,"h":223.16,"l":222.76,"n":155,"o":222.92,"t":"2026-10-21T18:25:00Z","v":4620,"vw":222.897944},{"c":223.05,"h":223.31,"l":223.035,"n":174,"o":223.095,"t":"2026-10-21T18:30:00Z","v":5663,"vw":223.104425},{"c":222.74,"h":223.12,"l":222.74,"n":123,"o":223.12,"t":"2026-10-21T18:35:00Z","v":2761,"vw":222.928},{"c":222.34,"h":222.63,"l":222.34,"n":96,"o":222.63,"t":"2026-10-21T18:40:00Z","v":2390,"vw":222.390623},{"c":222.01,"h":222.535,"l":222.01,"n":254,"o":222.41,"t":"2026-10-21T18:45:00Z","v":3843,"vw":222.17625},{"c":222.06,"h":222.27,"l":221.85,"n":182,"o":222.01,"t":"2026-10-21T18:50:00Z","v":4912,"vw":222.040156},{"c":221.55,"h":221.745,"l":221.55,"n":93,"o":221.745,"t":"2026-10-21T18:55:00Z","v":1230,"vw":221.6475},{"c":221.47,"h":221.47,"l":221.4,"n":67,"o":221.4,"t":"2026-10-21T19:00:00Z","v":987,"vw":221.433175},{"c":221.14,"h":221.215,"l":221.09,"n":153,"o":221.215,"t":"2026-10-21T19:05:00Z","v":1711,"vw":221.136667},{"c":220.74,"h":221.345,"l":220.74,"n":130,"o":220.89,"t":"2026-10-21T19:10:00Z","v":2112,"vw":221.0375},{"c":221.115,"h":221.125,"l":221.11,"n":161,"o":221.11,"t":"2026-10-21T19:15:00Z","v":4040,"vw":221.112687},{"c":221.385,"h":221.635,"l":221.11,"n":233,"o":221.11,"t":"2026-10-21T19:20:00Z","v":5585,"vw":221.323731},{"c":221.84,"h":221.87,"l":221.385,"n":271,"o":221.385,"t":"2026-10-21T19:25:00Z","v":6163,"vw":221.692219},{"c":221.535,"h":222.8464,"l":221.39,"n":350,"o":221.945,"t":"2026-10-21T19:30:00Z","v":13598,"vw":221.791896},{"c":221.52,"h":222.26,"l":221.52,"n":252,"o":221.95,"t":"2026-10-21T19:35:00Z","v":9252,"vw":221.911657},{"c":221.945,"h":222.54,"l":221.585,"n":224,"o":221.585,"t":"2026-10-21T19:40:00Z","v":5982,"vw":221.789563},{"c":222.04,"h":222.585,"l":221.88,"n":327,"o":222.38,"t":"2026-10-21T19:45:00Z","v":12988,"vw":222.189739},{"c":214.165,"h":222.6625,"l":214.165,"n":1020,"o":222.6625,"t":"2026-10-21T19:50:00Z","v":58123,"vw":218.550683},{"c":217.3,"h":217.63,"l":214.41,"n":1743,"o":214.41,"t":"2026-10-21T19:55:00Z","v":86398,"vw":216.407758},{"c":217.2,"h":217.2,"l":217.2,"n":25,"o":217.2,"t":"2026-10-21T20:00:00Z","v":53241,"vw":217.2},{"c":215,"h":215.01,"l":215,"n":15,"o":215.01,"t":"2026-10-21T20:05:00Z","v":1636,"vw":215.002077},{"c":213,"h":213.21,"l":213,"n":15,"o":213.21,"t":"2026-10-21T20:35:00Z","v":960,"vw":213.119871},{"c":213,"h":213,"l":213,"n":5,"o":213,"t":"2026-10-21T22:05:00Z","v":1000,"vw":213},{"c":212,"h":212,"l":212,"n":8,"o":212,"t":"2026-10-21T22:35:00Z","v":589,"vw":212},{"c":212.99,"h":212.99,"l":211.5,"n":10,"o":211.5,"t":"2026-10-21T22:40:00Z","v":1269,"vw":212.39756},{"c":212.56,"h":212.56,"l":212.56,"n":4,"o":212.56,"t":"2026-10-21T22:45:00Z","v":116,"vw":212.56},{"c":217,"h":217,"l":214,"n":58,"o":215,"t":"2026-10-22T08:30:00Z","v":2585,"vw":215.099822},{"c":216.51,"h":216.51,"l":216.51,"n":19,"o":216.51,"t":"2026-10-22T08:35:00Z","v":517,"vw":216.51},{"c":215,"h":215.1,"l":215,"n":48,"o":215.1,"t":"2026-10-22T08:45:00Z","v":1034,"vw":215.018904},{"c":214.5,"h":216.47,"l":214.5,"n":79,"o":215.01,"t":"2026-10-22T08:50:00Z","v":1925,"vw":215.582281},{"c":215.08,"h":215.08,"l":214.71,"n":106,"o":215,"t":"2026-10-22T11:00:00Z","v":1852,"vw":214.993753},{"c":216.01,"h":217.21,"l":215,"n":36,"o":215,"t":"2026-10-22T12:00:00Z","v":1282,"vw":216.168532},{"c":217.19,"h":217.19,"l":217.19,"n":29,"o":217.19,"t":"2026-10-22T12:05:00Z","v":341,"vw":217.19},{"c":216.5,"h":216.5,"l":216.5,"n":2,"o":216.5,"t":"2026-10-22T12:10:00Z","v":782,"vw":216.5},{"c":216,"h":216.07,"l":216,"n":13,"o":216.07,"t":"2026-10-22T12:40:00Z","v":311,"vw":216.035},{"c":216.76,"h":216.76,"l":215.01,"n":28,"o":215.5,"t":"2026-10-22T12:45:00Z","v":1758,"vw":216.047923},{"c":214.5,"h":215.51,"l":214.5,"n":20,"o":215.51,"t":"2026-10-22T12:50:00Z","v":664,"vw":214.998442},{"c":215.01,"h":216.21,"l":214,"n":26,"o":214,"t":"2026-10-22T13:00:00Z","v":1496,"vw":215.02274},{"c":215,"h":215,"l":215,"n":1,"o":215,"t":"2026-10-22T13:05:00Z","v":200,"vw":215},{"c":215.9,"h":216.05,"l":215.9,"n":5,"o":216.05,"t":"2026-10-22T13:10:00Z","v":440,"vw":215.968493},{"c":215.59,"h":215.59,"l":215.59,"n":1,"o":215.59,"t":"2026-10-22T13:20:00Z","v":100,"vw":215.59},{"c":218.59,"h":219.44,"l":213.49,"n":86,"o":217.2,"t":"2026-10-22T13:30:00Z","v":8538,"vw":217.32418},{"c":218.675,"h":220,"l":217.3,"n":148,"o":217.3,"t":"2026-10-22T13:35:00Z","v":5900,"vw":219.117204},{"c":217.94,"h":220.775,"l":217.92,"n":440,"o":219.95,"t":"2026-10-22T13:40:00Z","v":23038,"vw":219.107362},{"c":211,"h":216.55,"l":208.66,"n":917,"o":215.6,"t":"2026-10-22T13:45:00Z","v":46771,"vw":211.672145},{"c":214.11,"h":215.555,"l":211,"n":205,"o":211,"t":"2026-10-22T13:50:00Z","v":8375,"vw":214.542161},{"c":214.1,"h":215.03,"l":213.22,"n":207,"o":213.87,"t":"2026-10-22T13:55:00Z","v":14363,"vw":213.965061},{"c":214.19,"h":214.74,"l":212.7,"n":342,"o":214.095,"t":"2026-10-22T14:00:00Z","v":10698,"vw":213.611247},{"c":213.51,"h":213.985,"l":213.46,"n":87,"o":213.47,"t":"2026-10-22T14:05:00Z","v":4004,"vw":213.548475},{"c":214.01,"h":215.295,"l":212.72,"n":371,"o":214.02,"t":"2026-10-22T14:10:00Z","v":22388,"vw":214.144366},{"c":214.435,"h":214.435,"l":214.17,"n":39,"o":214.17,"t":"2026-10-22T14:15:00Z","v":1603,"vw":214.3586},{"c":214.64,"h":214.645,"l":214.43,"n":62,"o":214.43,"t":"2026-10-22T14:20:00Z","v":1129,"vw":214.5875},{"c":215.36,"h":216.675,"l":215.345,"n":185,"o":216,"t":"2026-10-22T14:25:00Z","v":7282,"vw":215.947524},{"c":217.09,"h":217.1,"l":215,"n":171,"o":215.36,"t":"2026-10-22T14:30:00Z","v":6206,"vw":215.774354},{"c":217.255,"h":217.255,"l":217.11,"n":40,"o":217.11,"t":"2026-10-22T14:35:00Z","v":899,"vw":217.230833},{"c":218.02,"h":218.49,"l":217.26,"n":286,"o":217.26,"t":"2026-10-22T14:40:00Z","v":37604,"vw":218.118054},{"c":218.435,"h":218.44,"l":217.75,"n":50,"o":217.75,"t":"2026-10-22T14:45:00Z","v":1113,"vw":218.237143},{"c":219.0401,"h":219.5,"l":218.605,"n":94,"o":218.605,"t":"2026-10-22T14:50:00Z","v":4326,"vw":219.049247},{"c":221.24,"h":221.295,"l":219.71,"n":158,"o":219.76,"t":"2026-10-22T14:55:00Z","v":5140,"vw":220.392326},{"c":220.26,"h":221.63,"l":220.26,"n":232,"o":221.405,"t":"2026-10-22T15:00:00Z","v":5956,"vw":220.683189},{"c":220.27,"h":220.66,"l":219.42,"n":291,"o":220.04,"t":"2026-10-22T15:05:00Z","v":15292,"vw":220.044982},{"c":220.8,"h":220.8,"l":220.53,"n":47,"o":220.555,"t":"2026-10-22T15:10:00Z","v":1352,"vw":220.684156},{"c":221.055,"h":221.055,"l":221.055,"n":17,"o":221.055,"t":"2026-10-22T15:15:00Z","v":165,"vw":221.055},{"c":220.6,"h":221.24,"l":219.94,"n":177,"o":221.09,"t":"2026-10-22T15:20:00Z","v":4672,"vw":220.678312},{"c":221.145,"h":221.55,"l":219.95,"n":135,"o":220.81,"t":"2026-10-22T15:25:00Z","v":7140,"vw":220.914771},{"c":221.3725,"h":222.12,"l":220.84,"n":319,"o":221.28,"t":"2026-10-22T15:30:00Z","v":11434,"vw":221.389704},{"c":222.585,"h":222.585,"l":220.95,"n":138,"o":221.365,"t":"2026-10-22T15:35:00Z","v":4501,"vw":221.594296},{"c":221.825,"h":222.26,"l":221.45,"n":95,"o":222.09,"t":"2026-10-22T15:40:00Z","v":4973,"vw":221.913608},{"c":221.835,"h":221.835,"l":221.07,"n":34,"o":221.07,"t":"2026-10-22T15:45:00Z","v":983,"vw":221.520509},{"c":221.485,"h":221.86,"l":221.03,"n":148,"o":221.86,"t":"2026-10-22T15:50:00Z","v":5723,"vw":221.41282},{"c":221.63,"h":221.75,"l":221.14,"n":73,"o":221.17,"t":"2026-10-22T15:55:00Z","v":3717,"vw":221.438307},{"c":221.81,"h":222.3,"l":221.59,"n":123,"o":221.635,"t":"2026-10-22T16:00:00Z","v":3391,"vw":222.022787},{"c":221.15,"h":222.55,"l":221.15,"n":232,"o":222.075,"t":"2026-10-22T16:05:00Z","v":10283,"vw":222.196991},{"c":220.94,"h":221.13,"l":220.66,"n":51,"o":221.13,"t":"2026-10-22T16:10:00Z","v":874,"vw":220.905},{"c":220.89,"h":221.44,"l":220.23,"n":117,"o":221.33,"t":"2026-10-22T16:15:00Z","v":4503,"vw":220.771851},{"c":221.455,"h":221.68,"l":220.88,"n":176,"o":221,"t":"2026-10-22T16:20:00Z","v":7350,"vw":221.329383},{"c":220.08,"h":221.72,"l":219.99,"n":267,"o":220.94,"t":"2026-10-22T16:25:00Z","v":11584,"vw":220.653325},{"c":220.375,"h":220.375,"l":219.33,"n":104,"o":219.5005,"t":"2026-10-22T16:30:00Z","v":2531,"vw":219.621071},{"c":220.675,"h":220.675,"l":220.6075,"n":31,"o":220.6075,"t":"2026-10-22T16:35:00Z","v":559,"vw":220.64125},{"c":220.01,"h":220.44,"l":219.67,"n":195,"o":220.44,"t":"2026-10-22T16:40:00Z","v":6585,"vw":219.985454},{"c":220.13,"h":220.13,"l":219.25,"n":132,"o":219.25,"t":"2026-10-22T16:45:00Z","v":2441,"vw":219.633571},{"c":220.1,"h":220.17,"l":219.765,"n":128,"o":219.99,"t":"2026-10-22T16:50:00Z","v":3105,"vw":219.950004},{"c":221.99,"h":221.99,"l":220.395,"n":164,"o":220.41,"t":"2026-10-22T16:55:00Z","v":5368,"vw":221.284846},{"c":221.22,"h":221.67,"l":221.22,"n":167,"o":221.59,"t":"2026-10-22T17:00:00Z","v":2825,"vw":221.538333},{"c":219.5,"h":221.08,"l":219.41,"n":274,"o":220.98,"t":"2026-10-22T17:05:00Z","v":8156,"vw":219.906548},{"c":218,"h":219.95,"l":217.86,"n":223,"o":219.95,"t":"2026-10-22T17:10:00Z","v":6085,"vw":218.56585},{"c":218.76,"h":218.89,"l":218,"n":140,"o":218.26,"t":"2026-10-22T17:15:00Z","v":4662,"vw":218.29282},{"c":218.45,"h":218.7876,"l":218.45,"n":128,"o":218.73,"t":"2026-10-22T17:20:00Z","v":2457,"vw":218.683497},{"c":219.19,"h":219.19,"l":218.23,"n":441,"o":218.43,"t":"2026-10-22T17:25:00Z","v":12665,"vw":218.58808},{"c":219.91,"h":219.91,"l":219.195,"n":129,"o":219.195,"t":"2026-10-22T17:30:00Z","v":4204,"vw":219.5256},{"c":219.46,"h":219.985,"l":219.2,"n":290,"o":219.68,"t":"2026-10-22T17:35:00Z","v":11674,"vw":219.655325},{"c":219.76,"h":219.77,"l":219.42,"n":127,"o":219.45,"t":"2026-10-22T17:40:00Z","v":2788,"vw":219.694796},{"c":219.34,"h":220.16,"l":219.34,"n":176,"o":219.965,"t":"2026-10-22T17:45:00Z","v":3322,"vw":219.845327},{"c":219.64,"h":219.695,"l":219.22,"n":179,"o":219.3,"t":"2026-10-22T17:50:00Z","v":2841,"vw":219.494732},{"c":219.23,"h":219.69,"l":219.23,"n":118,"o":219.69,"t":"2026-10-22T17:55:00Z","v":1154,"vw":219.53625},{"c":219.37,"h":220.02,"l":219.02,"n":526,"o":219.665,"t":"2026-10-22T18:00:00Z","v":37318,"vw":219.512801},{"c":219.725,"h":219.725,"l":219.06,"n":80,"o":219.06,"t":"2026-10-22T18:05:00Z","v":1648,"vw":219.515256},{"c":219.885,"h":219.885,"l":219.51,"n":130,"o":219.61,"t":"2026-10-22T18:10:00Z","v":1926,"vw":219.700294},{"c":217.4125,"h":219.4507,"l":216.63,"n":550,"o":219.4507,"t":"2026-10-22T18:15:00Z","v":16723,"vw":218.162649},{"c":217.055,"h":218.715,"l":217.055,"n":196,"o":217.36,"t":"2026-10-22T18:20:00Z","v":6709,"vw":217.943608},{"c":215.79,"h":217.67,"l":215.79,"n":316,"o":217.48,"t":"2026-10-22T18:25:00Z","v":8238,"vw":216.462375}],"history":[{"c":200.595,"h":202.505,"l":199.28,"n":7515,"o":201.14,"t":"2024-10-21T04:00:00Z","v":201841,"vw":200.371434},{"c":198.43,"h":200.74,"l":196.2,"n":10688,"o":199.7,"t":"2024-10-22T04:00:00Z","v":357811,"vw":198.121208},{"c":195.52,"h":199.03,"l":194.94,"n":10631,"o":198.36,"t":"2024-10-23T04:00:00Z","v":337904,"vw":195.861858},{"c":192.07,"h":200.5371,"l":189.01,"n":16191,"o":197.71,"t":"2024-10-24T04:00:00Z","v":583123,"vw":196.105895},{"c":212.34,"h":235.9999,"l":209.31,"n":25281,"o":210.82,"t":"2024-10-25T04:00:00Z","v":894190,"vw":219.301638},{"c":210.37,"h":215,"l":209.61,"n":12109,"o":213.45,"t":"2024-10-28T04:00:00Z","v":346321,"vw":211.273683},{"c":216.39,"h":216.42,"l":209.365,"n":10529,"o":210.1,"t":"2024-10-29T04:00:00Z","v":269519,"vw":214.679147},{"c":217.63,"h":218.035,"l":213,"n":9930,"o":215.8,"t":"2024-10-30T04:00:00Z","v":251767,"vw":217.059789},{"c":207.87,"h":218,"l":207.71,"n":10428,"o":215.98,"t":"2024-10-31T04:00:00Z","v":278789,"vw":211.011923},{"c":208.52,"h":211.01,"l":207.0201,"n":7463,"o":207.74,"t":"2024-11-01T04:00:00Z","v":174278,"vw":208.54035},{"c":212,"h":212.32,"l":206.37,"n":7727,"o":207.04,"t":"2024-11-04T05:00:00Z","v":163063,"vw":211.371961},{"c":216.09,"h":216.69,"l":211.96,"n":8106,"o":212.33,"t":"2024-11-05T05:00:00Z","v":219420,"vw":215.319682},{"c":228.1,"h":229.705,"l":219.69,"n":12991,"o":220.45,"t":"2024-11-06T05:00:00Z","v":302145,"vw":226.088322},{"c":228.39,"h":229.88,"l":227.32,"n":8951,"o":228.86,"t":"2024-11-07T05:00:00Z","v":198523,"vw":228.411639},{"c":228.2,"h":228.96,"l":225.8,"n":7298,"o":228.96,"t":"2024-11-08T05:00:00Z","v":195392,"vw":227.517258},{"c":233.47,"h":233.8,"l":227.34,"n":7672,"o":229.04,"t":"2024-11-11T05:00:00Z","v":221677,"vw":230.745156},{"c":235.26,"h":236.41,"l":231.34,"n":6895,"o":231.34,"t":"2024-11-12T05:00:00Z","v":181071,"vw":234.73547},{"c":234.3,"h":239.44,"l":234.09,"n":5894,"o":235,"t":"2024-11-13T05:00:00Z","v":114032,"vw":235.238344},{"c":233.36,"h":235.025,"l":231.41,"n":6943,"o":233.9,"t":"2024-11-14T05:00:00Z","v":180594,"vw":233.21001},{"c":230.02,"h":231.925,"l":226.88,"n":7705,"o":229.85,"t":"2024-11-15T05:00:00Z","v":187336,"vw":229.056178},{"c":229.33,"h":230.19,"l":228.186,"n":7321,"o":229.54,"t":"2024-11-18T05:00:00Z","v":229107,"vw":229.241346},{"c":228.55,"h":229.16,"l":226.24,"n":7741,"o":227.17,"t":"2024-11-19T05:00:00Z","v":152731,"vw":228.377538},{"c":230.65,"h":230.82,"l":226.77,"n":5907,"o":227.89,"t":"2024-11-20T05:00:00Z","v":109113,"vw":229.78242},{"c":236.73,"h":236.99,"l":230.8025,"n":6488,"o":231.35,"t":"2024-11-21T05:00:00Z","v":103461,"vw":235.504366},{"c":242.39,"h":242.94,"l":237.26,"n":7728,"o":238.38,"t":"2024-11-22T05:00:00Z","v":195553,"vw":240.574588},{"c":251.06,"h":253.27,"l":244.585,"n":8186,"o":245.31,"t":"2024-11-25T05:00:00Z","v":194554,"vw":250.902679},{"c":255.4,"h":255.58,"l":248.2858,"n":8451,"o":251.6,"t":"2024-11-26T05:00:00Z","v":163784,"vw":253.537389},{"c":254.82,"h":257.715,"l":252.42,"n":7494,"o":256.18,"t":"2024-11-27T05:00:00Z","v":159173,"vw":255.025914},{"c":253.75,"h":257.66,"l":253.07,"n":3733,"o":254.91,"t":"2024-11-29T05:00:00Z","v":106111,"vw":254.129825},{"c":255.89,"h":257.75,"l":252.09,"n":7599,"o":254.68,"t":"2024-12-02T05:00:00Z","v":149438,"vw":256.253146},{"c":261.58,"h":262.345,"l":254.13,"n":9418,"o":257.09,"t":"2024-12-03T05:00:00Z","v":374598,"vw":260.085524},{"c":268.07,"h":271.97,"l":263.19,"n":7974,"o":263.74,"t":"2024-12-04T05:00:00Z","v":180936,"vw":268.298746},{"c":269.26,"h":269.8,"l":265.08,"n":8428,"o":268.49,"t":"2024-12-05T05:00:00Z","v":243074,"vw":268.560628},{"c":263,"h":273,"l":260.0597,"n":9768,"o":270.94,"t":"2024-12-06T05:00:00Z","v":189518,"vw":264.305826},{"c":255.87,"h":265.365,"l":254.7625,"n":11038,"o":263,"t":"2024-12-09T05:00:00Z","v":229482,"vw":257.183138},{"c":256.61,"h":259.44,"l":252.6,"n":8418,"o":256.68,"t":"2024-12-10T05:00:00Z","v":162439,"vw":256.741163},{"c":260.32,"h":262.185,"l":257.04,"n":6444,"o":258.9,"t":"2024-12-11T05:00:00Z","v":112854,"vw":260.397837},{"c":263.55,"h":264.2,"l":258.5,"n":7272,"o":260.3,"t":"2024-12-12T05:00:00Z","v":145437,"vw":262.893249},{"c":259.18,"h":262.22,"l":255.64,"n":6343,"o":262.14,"t":"2024-12-13T05:00:00Z","v":150417,"vw":258.437586},{"c":263.65,"h":264.2585,"l":258.83,"n":8543,"o":259.43,"t":"2024-12-16T05:00:00Z","v":224109,"vw":261.22563},{"c":261.51,"h":264.9775,"l":257,"n":7054,"o":263.26,"t":"2024-12-17T05:00:00Z","v":176730,"vw":261.988421},{"c":251.35,"h":264.96,"l":250.97,"n":8393,"o":262,"t":"2024-12-18T05:00:00Z","v":209788,"vw":257.77866},{"c":251.65,"h":258.15,"l":250.18,"n":10242,"o":254.05,"t":"2024-12-19T05:00:00Z","v":206289,"vw":252.011149},{"c":251.79,"h":256.4743,"l":244.89,"n":8181,"o":249.03,"t":"2024-12-20T05:00:00Z","v":385120,"vw":251.874465},{"c":249.05,"h":251.79,"l":247.39,"n":5985,"o":251.79,"t":"2024-12-23T05:00:00Z","v":144181,"vw":248.731003},{"c":252.67,"h":252.67,"l":247.22,"n":2886,"o":250.16,"t":"2024-12-24T05:00:00Z","v":50878,"vw":251.167401},{"c":252.45,"h":253.385,"l":250.25,"n":4509,"o":251.23,"t":"2024-12-26T05:00:00Z","v":92144,"vw":252.052935},{"c":249.89,"h":251.66,"l":246.46,"n":4952,"o":250.17,"t":"2024-12-27T05:00:00Z","v":116114,"vw":249.285477},{"c":247.23,"h":249.21,"l":242.67,"n":6525,"o":247.29,"t":"2024-12-30T05:00:00Z","v":151700,"vw":247.337468},{"c":246.72,"h":250.43,"l":246.31,"n":5738,"o":248.38,"t":"2024-12-31T05:00:00Z","v":137216,"vw":247.765309},{"c":248.11,"h":251.51,"l":245.36,"n":8003,"o":249.69,"t":"2025-01-02T05:00:00Z","v":185065,"vw":247.978705},{"c":252.72,"h":256.08,"l":249.7,"n":6574,"o":250.26,"t":"2025-01-03T05:00:00Z","v":150384,"vw":253.637909},{"c":251.05,"h":252.93,"l":249.935,"n":7153,"o":251.29,"t":"2025-01-06T05:00:00Z","v":192627,"vw":251.174642},{"c":249.56,"h":253.53,"l":245.4901,"n":7175,"o":251.44,"t":"2025-01-07T05:00:00Z","v":154908,"vw":248.792775},{"c":253.59,"h":254.86,"l":247.9601,"n":6791,"o":248.9,"t":"2025-01-08T05:00:00Z","v":232641,"vw":252.992588},{"c":243.77,"h":252.03,"l":241.695,"n":9326,"o":248.3,"t":"2025-01-10T05:00:00Z","v":257862,"vw":244.880935},{"c":242.55,"h":243.19,"l":238.2917,"n":8133,"o":242.36,"t":"2025-01-13T05:00:00Z","v":283795,"vw":241.928893},{"c":246.57,"h":247.9303,"l":242.48,"n":7109,"o":243.4,"t":"2025-01-14T05:00:00Z","v":233790,"vw":245.541902},{"c":252.49,"h":254.49,"l":250.19,"n":8766,"o":251.12,"t":"2025-01-15T05:00:00Z","v":256338,"vw":252.493785},{"c":252.28,"h":254.61,"l":251.78,"n":8717,"o":254.61,"t":"2025-01-16T05:00:00Z","v":309245,"vw":252.93106},{"c":251.92,"h":255.15,"l":250.73,"n":6645,"o":255,"t":"2025-01-17T05:00:00Z","v":185328,"vw":252.371569},{"c":260.39,"h":261.74,"l":252,"n":7431,"o":254.9,"t":"2025-01-21T05:00:00Z","v":170516,"vw":259.560644},{"c":257.62,"h":264.08,"l":257.62,"n":7117,"o":261.42,"t":"2025-01-22T05:00:00Z","v":222457,"vw":258.927093},{"c":260.64,"h":260.98,"l":254.82,"n":7098,"o":255.03,"t":"2025-01-23T05:00:00Z","v":245081,"vw":258.728318},{"c":250.03,"h":260.34,"l":249.29,"n":9264,"o":260,"t":"2025-01-24T05:00:00Z","v":279666,"vw":253.07144},{"c":254.82,"h":259.74,"l":243.194,"n":8439,"o":246.5,"t":"2025-01-27T05:00:00Z","v":216078,"vw":255.036297},{"c":259.22,"h":266.51,"l":249.6,"n":10579,"o":255,"t":"2025-01-28T05:00:00Z","v":267528,"vw":261.300684},{"c":249.97,"h":258.06,"l":248.24,"n":12163,"o":258.06,"t":"2025-01-29T05:00:00Z","v":427654,"vw":250.800179},{"c":253.58,"h":256.76,"l":249.53,"n":14532,"o":251.12,"t":"2025-01-30T05:00:00Z","v":389582,"vw":253.241346},{"c":233.91,"h":243.08,"l":228.4,"n":27403,"o":241.3,"t":"2025-01-31T05:00:00Z","v":996793,"vw":234.244802},{"c":238.5,"h":241.66,"l":227.8733,"n":15012,"o":230.82,"t":"2025-02-03T05:00:00Z","v":547911,"vw":237.480047},{"c":231.73,"h":240.735,"l":230,"n":12271,"o":238.02,"t":"2025-02-04T05:00:00Z","v":336438,"vw":232.987844},{"c":230.59,"h":234.775,"l":228.675,"n":13265,"o":231.7,"t":"2025-02-05T05:00:00Z","v":426228,"vw":231.537396},{"c":226.55,"h":232.01,"l":226.2,"n":10435,"o":231.56,"t":"2025-02-06T05:00:00Z","v":343705,"vw":228.807655},{"c":222.98,"h":228.42,"l":221.122,"n":12064,"o":227,"t":"2025-02-07T05:00:00Z","v":361170,"vw":223.767263},{"c":223.08,"h":227.19,"l":222.77,"n":9751,"o":224.74,"t":"2025-02-10T05:00:00Z","v":220785,"vw":224.615401},{"c":218.5,"h":223.34,"l":217.98,"n":8299,"o":222.16,"t":"2025-02-11T05:00:00Z","v":174243,"vw":219.090421},{"c":213.64,"h":218.35,"l":213.39,"n":9246,"o":215.7,"t":"2025-02-12T05:00:00Z","v":213970,"vw":215.081735},{"c":214.87,"h":216.945,"l":211.99,"n":8082,"o":215.57,"t":"2025-02-13T05:00:00Z","v":209241,"vw":215.167786},{"c":217.32,"h":217.69,"l":213,"n":8846,"o":214.21,"t":"2025-02-14T05:00:00Z","v":190083,"vw":215.906024},{"c":212.6,"h":217.595,"l":211.27,"n":9165,"o":217.27,"t":"2025-02-18T05:00:00Z","v":270442,"vw":213.122083},{"c":214.89,"h":223,"l":214.36,"n":12401,"o":218.08,"t":"2025-02-19T05:00:00Z","v":330803,"vw":216.269865},{"c":216.09,"h":216.765,"l":211.27,"n":13457,"o":213.72,"t":"2025-02-20T05:00:00Z","v":326231,"vw":214.954962},{"c":211.66,"h":220.3475,"l":211.65,"n":12667,"o":216.65,"t":"2025-02-21T05:00:00Z","v":290878,"vw":213.359504},{"c":215.01,"h":216.24,"l":209.6342,"n":11796,"o":212.86,"t":"2025-02-24T05:00:00Z","v":281252,"vw":214.300679},{"c":211.22,"h":216.15,"l":211.155,"n":12800,"o":214.4,"t":"2025-02-25T05:00:00Z","v":392785,"vw":212.542904},{"c":213.23,"h":215.87,"l":211.85,"n":11628,"o":212.32,"t":"2025-02-26T05:00:00Z","v":299320,"vw":213.407082},{"c":211.64,"h":215.29,"l":210.12,"n":8466,"o":214.22,"t":"2025-02-27T05:00:00Z","v":215805,"vw":211.897044},{"c":214.5,"h":216.14,"l":210.09,"n":10776,"o":211.89,"t":"2025-02-28T05:00:00Z","v":328887,"vw":213.805919},{"c":213.76,"h":218.13,"l":212.735,"n":11552,"o":216.17,"t":"2025-03-03T05:00:00Z","v":436122,"vw":215.07186},{"c":218.62,"h":221.41,"l":210.1001,"n":13248,"o":212.29,"t":"2025-03-04T05:00:00Z","v":357730,"vw":217.289962},{"c":223.97,"h":225.01,"l":218.5,"n":16270,"o":219,"t":"2025-03-05T05:00:00Z","v":537238,"vw":223.231361},{"c":220.11,"h":223.71,"l":217.62,"n":9355,"o":221.62,"t":"2025-03-06T05:00:00Z","v":321135,"vw":220.416761},{"c":220.89,"h":222.68,"l":213.5605,"n":11738,"o":219.99,"t":"2025-03-07T05:00:00Z","v":317835,"vw":217.624223},{"c":215.61,"h":217.82,"l":212.825,"n":11941,"o":217.25,"t":"2025-03-10T04:00:00Z","v":319434,"vw":215.790893},{"c":214.46,"h":217.8,"l":210.505,"n":10431,"o":215.06,"t":"2025-03-11T04:00:00Z","v":444545,"vw":214.624956},{"c":210.25,"h":217.291,"l":207.78,"n":11538,"o":216.3,"t":"2025-03-12T04:00:00Z","v":322879,"vw":210.506379},{"c":206.66,"h":210.96,"l":203.52,"n":10602,"o":210.31,"t":"2025-03-13T04:00:00Z","v":281534,"vw":207.864646},{"c":216.74,"h":217.3799,"l":208.04,"n":11127,"o":208.23,"t":"2025-03-14T04:00:00Z","v":364836,"vw":215.163961},{"c":216.12,"h":220.19,"l":215.9,"n":9166,"o":216.13,"t":"2025-03-17T04:00:00Z","v":240855,"vw":217.651526},{"c":212.82,"h":214.08,"l":210.77,"n":7625,"o":214.08,"t":"2025-03-18T04:00:00Z","v":180731,"vw":212.29657},{"c":216.99,"h":218.15,"l":211.09,"n":7677,"o":212.83,"t":"2025-03-19T04:00:00Z","v":214144,"vw":216.026924},{"c":215.51,"h":218.495,"l":214.4,"n":8838,"o":215.04,"t":"2025-03-20T04:00:00Z","v":175710,"vw":215.804756},{"c":215.37,"h":216.43,"l":212.02,"n":5255,"o":212.02,"t":"2025-03-21T04:00:00Z","v":235842,"vw":215.006916},{"c":220.6,"h":221.4,"l":217.43,"n":7740,"o":218.12,"t":"2025-03-24T04:00:00Z","v":203773,"vw":219.50139},{"c":230.33,"h":230.52,"l":220.935,"n":9466,"o":221.8,"t":"2025-03-25T04:00:00Z","v":690571,"vw":227.655242},{"c":225.5,"h":229.65,"l":222.515,"n":10571,"o":229.21,"t":"2025-03-26T04:00:00Z","v":387481,"vw":225.049894},{"c":225.19,"h":227.43,"l":220.57,"n":9818,"o":225.65,"t":"2025-03-27T04:00:00Z","v":308973,"vw":225.468017},{"c":221.3,"h":224.63,"l":218.06,"n":8797,"o":224.51,"t":"2025-03-28T04:00:00Z","v":227289,"vw":220.405707},{"c":219.9,"h":222.38,"l":213.965,"n":8982,"o":218.98,"t":"2025-03-31T04:00:00Z","v":244121,"vw":218.971962},{"c":222.43,"h":224.11,"l":217.565,"n":10443,"o":219.99,"t":"2025-04-01T04:00:00Z","v":388108,"vw":221.685757},{"c":227.63,"h":228.705,"l":215.08,"n":12067,"o":218.69,"t":"2025-04-02T04:00:00Z","v":380749,"vw":226.602238},{"c":224.41,"h":226.92,"l":214.6,"n":16880,"o":217.75,"t":"2025-04-03T04:00:00Z","v":493560,"vw":223.286629},{"c":216.25,"h":222.85,"l":211.56,"n":15962,"o":219.81,"t":"2025-04-04T04:00:00Z","v":370542,"vw":217.203702},{"c":214.77,"h":219.53,"l":205.01,"n":18235,"o":216,"t":"2025-04-07T04:00:00Z","v":641600,"vw":213.735715},{"c":208.24,"h":224.24,"l":206.58,"n":13644,"o":222.51,"t":"2025-04-08T04:00:00Z","v":398537,"vw":214.038871},{"c":228.54,"h":229.78,"l":206.8,"n":12230,"o":206.8,"t":"2025-04-09T04:00:00Z","v":323863,"vw":219.519534},{"c":223.04,"h":224.91,"l":214.76,"n":12869,"o":222.07,"t":"2025-04-10T04:00:00Z","v":357291,"vw":222.142545},{"c":224.2,"h":224.77,"l":216.04,"n":9263,"o":222.78,"t":"2025-04-11T04:00:00Z","v":223697,"vw":221.197328},{"c":227.57,"h":230,"l":223.96,"n":7951,"o":228.43,"t":"2025-04-14T04:00:00Z","v":176432,"vw":227.34878},{"c":221.86,"h":228.82,"l":221.17,"n":8178,"o":228.01,"t":"2025-04-15T04:00:00Z","v":163023,"vw":222.681589},{"c":217.92,"h":223.45,"l":215.8231,"n":8021,"o":220.94,"t":"2025-04-16T04:00:00Z","v":165794,"vw":218.817543},{"c":218.78,"h":220.695,"l":215.8,"n":7026,"o":219.99,"t":"2025-04-17T04:00:00Z","v":163421,"vw":218.749624},{"c":209.9,"h":217.77,"l":207.29,"n":9280,"o":217.77,"t":"2025-04-21T04:00:00Z","v":203593,"vw":209.881952},{"c":220.29,"h":220.38,"l":210.45,"n":8986,"o":212.01,"t":"2025-04-22T04:00:00Z","v":260569,"vw":217.156618},{"c":225.66,"h":233.64,"l":225.01,"n":13620,"o":227.46,"t":"2025-04-23T04:00:00Z","v":332991,"vw":227.76228},{"c":234.65,"h":235,"l":226.8,"n":12312,"o":227.15,"t":"2025-04-24T04:00:00Z","v":312198,"vw":232.682389},{"c":192.02,"h":208.685,"l":190.24,"n":40075,"o":208.26,"t":"2025-04-25T04:00:00Z","v":1562035,"vw":196.330882},{"c":201.49,"h":202.06,"l":192.01,"n":28441,"o":192.01,"t":"2025-04-28T04:00:00Z","v":940842,"vw":198.123409},{"c":203.72,"h":204.585,"l":199.49,"n":13879,"o":201.48,"t":"2025-04-29T04:00:00Z","v":387885,"vw":202.745879},{"c":206.52,"h":207.07,"l":198.7,"n":13201,"o":199.18,"t":"2025-04-30T04:00:00Z","v":452174,"vw":204.741945},{"c":206.63,"h":209.8225,"l":203.86,"n":13123,"o":207.91,"t":"2025-05-01T04:00:00Z","v":406880,"vw":206.620009},{"c":212.06,"h":214.16,"l":209.24,"n":10395,"o":209.68,"t":"2025-05-02T04:00:00Z","v":244348,"vw":211.520312},{"c":214.34,"h":216.2,"l":209.45,"n":8792,"o":209.45,"t":"2025-05-05T04:00:00Z","v":207518,"vw":214.126833},{"c":213.2,"h":215.14,"l":210.11,"n":7999,"o":211,"t":"2025-05-06T04:00:00Z","v":219767,"vw":213.368935},{"c":214.52,"h":217.1715,"l":212.43,"n":9147,"o":215.34,"t":"2025-05-07T04:00:00Z","v":239374,"vw":214.464296},{"c":215.75,"h":217.745,"l":213.64,"n":9474,"o":215.1,"t":"2025-05-08T04:00:00Z","v":266406,"vw":216.120739},{"c":214.29,"h":216.87,"l":213.485,"n":8458,"o":215.75,"t":"2025-05-09T04:00:00Z","v":205408,"vw":215.304096},{"c":220.78,"h":222.3399,"l":214.46,"n":9597,"o":220.41,"t":"2025-05-12T04:00:00Z","v":289489,"vw":219.426904},{"c":216.7,"h":221,"l":216.29,"n":10031,"o":220.97,"t":"2025-05-13T04:00:00Z","v":334452,"vw":217.956148},{"c":212.12,"h":216.62,"l":211.1,"n":10294,"o":215.29,"t":"2025-05-14T04:00:00Z","v":320599,"vw":213.369452},{"c":212.43,"h":213.5,"l":209.24,"n":7974,"o":212.26,"t":"2025-05-15T04:00:00Z","v":230806,"vw":212.203134},{"c":218.91,"h":221.14,"l":211.45,"n":9134,"o":211.45,"t":"2025-05-16T04:00:00Z","v":263350,"vw":218.335733},{"c":214.6,"h":218.315,"l":214.445,"n":8435,"o":216.07,"t":"2025-05-19T04:00:00Z","v":253330,"vw":215.829727},{"c":213.47,"h":217.51,"l":212.41,"n":7307,"o":214.1,"t":"2025-05-20T04:00:00Z","v":163649,"vw":214.195429},{"c":206.19,"h":212.63,"l":205.96,"n":6858,"o":210.71,"t":"2025-05-21T04:00:00Z","v":160405,"vw":207.480818},{"c":208.32,"h":210.115,"l":205.2742,"n":7316,"o":207.25,"t":"2025-05-22T04:00:00Z","v":202865,"vw":208.96562},{"c":209.83,"h":210.875,"l":205.125,"n":7688,"o":205.69,"t":"2025-05-23T04:00:00Z","v":180159,"vw":209.519958},{"c":213.35,"h":214.1,"l":211.48,"n":8838,"o":212.5,"t":"2025-05-27T04:00:00Z","v":201194,"vw":213.096662},{"c":206.29,"h":212.87,"l":205.66,"n":7661,"o":212.87,"t":"2025-05-28T04:00:00Z","v":153253,"vw":207.356796},{"c":209.42,"h":210.135,"l":205,"n":7803,"o":206.48,"t":"2025-05-29T04:00:00Z","v":242591,"vw":208.589278},{"c":211.17,"h":211.59,"l":204.85,"n":9119,"o":209.39,"t":"2025-05-30T04:00:00Z","v":300176,"vw":210.114676},{"c":209.81,"h":211.68,"l":204.6,"n":11833,"o":209.53,"t":"2025-06-02T04:00:00Z","v":210880,"vw":208.859715},{"c":218.15,"h":218.73,"l":210.19,"n":9051,"o":210.42,"t":"2025-06-03T04:00:00Z","v":218357,"vw":216.152009},{"c":218.01,"h":221.26,"l":217.415,"n":9471,"o":217.49,"t":"2025-06-04T04:00:00Z","v":193243,"vw":218.313856},{"c":215.8,"h":219.33,"l":215.015,"n":8707,"o":217.98,"t":"2025-06-05T04:00:00Z","v":257942,"vw":216.591681},{"c":217.25,"h":217.865,"l":213.84,"n":8304,"o":216.74,"t":"2025-06-06T04:00:00Z","v":242572,"vw":216.651586},{"c":217.95,"h":219.85,"l":215.75,"n":8503,"o":217.74,"t":"2025-06-09T04:00:00Z","v":258594,"vw":218.077234},{"c":228.44,"h":231.58,"l":220.06,"n":15172,"o":222.53,"t":"2025-06-10T04:00:00Z","v":548430,"vw":227.184262},{"c":227.83,"h":231.05,"l":226.275,"n":12030,"o":228.44,"t":"2025-06-11T04:00:00Z","v":336885,"vw":228.483994},{"c":227.02,"h":231.22,"l":225.85,"n":12433,"o":227.47,"t":"2025-06-12T04:00:00Z","v":341708,"vw":228.049492},{"c":225.57,"h":228.21,"l":222.5,"n":10552,"o":222.5,"t":"2025-06-13T04:00:00Z","v":401237,"vw":226.010545},{"c":227.58,"h":229.14,"l":225.1466,"n":9985,"o":226.34,"t":"2025-06-16T04:00:00Z","v":241368,"vw":227.605875},{"c":220.62,"h":225.35,"l":218.555,"n":12031,"o":225.35,"t":"2025-06-17T04:00:00Z","v":259635,"vw":220.840527},{"c":223.73,"h":227.15,"l":219.83,"n":10372,"o":221.27,"t":"2025-06-18T04:00:00Z","v":280389,"vw":223.908792},{"c":223.29,"h":225.78,"l":221.165,"n":8444,"o":223.73,"t":"2025-06-20T04:00:00Z","v":373938,"vw":223.239964},{"c":228.53,"h":230,"l":219,"n":8734,"o":222.04,"t":"2025-06-23T04:00:00Z","v":218599,"vw":227.76241},{"c":232.58,"h":232.905,"l":228.335,"n":9134,"o":228.9,"t":"2025-06-24T04:00:00Z","v":230176,"vw":231.936784},{"c":230.79,"h":235.39,"l":229.71,"n":9469,"o":234.14,"t":"2025-06-25T04:00:00Z","v":240210,"vw":231.087741},{"c":229.29,"h":232.02,"l":227.72,"n":9446,"o":232.02,"t":"2025-06-26T04:00:00Z","v":199588,"vw":229.499702},{"c":227.33,"h":231.76,"l":223.68,"n":12160,"o":229.24,"t":"2025-06-27T04:00:00Z","v":441435,"vw":227.328675},{"c":230.28,"h":230.75,"l":224.66,"n":9261,"o":228.74,"t":"2025-06-30T04:00:00Z","v":351847,"vw":227.490494},{"c":229.81,"h":232.91,"l":226.91,"n":10327,"o":229.64,"t":"2025-07-01T04:00:00Z","v":329437,"vw":230.351745},{"c":232.65,"h":233.3465,"l":227.44,"n":9827,"o":229.16,"t":"2025-07-02T04:00:00Z","v":230002,"vw":231.587737},{"c":235.49,"h":237.315,"l":231.93,"n":5964,"o":232.13,"t":"2025-07-03T04:00:00Z","v":159120,"vw":235.252169},{"c":240.77,"h":241.04,"l":233.42,"n":9515,"o":233.42,"t":"2025-07-07T04:00:00Z","v":252957,"vw":239.414424},{"c":243.03,"h":243.65,"l":238.45,"n":8176,"o":240.8,"t":"2025-07-08T04:00:00Z","v":302491,"vw":242.539299},{"c":246.39,"h":246.63,"l":240.93,"n":7259,"o":244.9,"t":"2025-07-09T04:00:00Z","v":175449,"vw":244.981203},{"c":245.36,"h":248.8468,"l":241.75,"n":9721,"o":245.18,"t":"2025-07-10T04:00:00Z","v":192659,"vw":245.526477},{"c":237.68,"h":243.995,"l":236.21,"n":9243,"o":243.9,"t":"2025-07-11T04:00:00Z","v":250794,"vw":238.56308},{"c":242.05,"h":243.385,"l":236.06,"n":9109,"o":236.06,"t":"2025-07-14T04:00:00Z","v":247011,"vw":241.348748},{"c":240.6,"h":244.95,"l":239.63,"n":8923,"o":243.03,"t":"2025-07-15T04:00:00Z","v":233631,"vw":241.206641},{"c":245.94,"h":247.13,"l":240.88,"n":9736,"o":240.88,"t":"2025-07-16T04:00:00Z","v":246560,"vw":245.391552},{"c":253.97,"h":256.51,"l":247.67,"n":15223,"o":247.67,"t":"2025-07-17T04:00:00Z","v":371948,"vw":254.213425},{"c":250.95,"h":258.3799,"l":249.045,"n":8802,"o":256.07,"t":"2025-07-18T04:00:00Z","v":180701,"vw":251.562229},{"c":252.23,"h":255.96,"l":250.29,"n":9246,"o":251.42,"t":"2025-07-21T04:00:00Z","v":219960,"vw":253.13865},{"c":255.49,"h":255.66,"l":251.945,"n":8178,"o":253.61,"t":"2025-07-22T04:00:00Z","v":184666,"vw":254.797577},{"c":261.52,"h":262.48,"l":255.2,"n":9056,"o":255.76,"t":"2025-07-23T04:00:00Z","v":215537,"vw":260.497019},{"c":261.43,"h":264.98,"l":260.195,"n":10160,"o":261.42,"t":"2025-07-24T04:00:00Z","v":253853,"vw":262.302549},{"c":264.54,"h":264.81,"l":258.6201,"n":9389,"o":263.42,"t":"2025-07-25T04:00:00Z","v":219657,"vw":263.679581},{"c":260.49,"h":266.55,"l":260.19,"n":9717,"o":265,"t":"2025-07-28T04:00:00Z","v":266121,"vw":262.637222},{"c":260.58,"h":262.19,"l":256.66,"n":10326,"o":259.19,"t":"2025-07-29T04:00:00Z","v":330155,"vw":258.998556},{"c":259.2,"h":262.89,"l":257.5929,"n":9999,"o":261.72,"t":"2025-07-30T04:00:00Z","v":216321,"vw":260.245074},{"c":267.38,"h":270.76,"l":260.91,"n":17954,"o":263.85,"t":"2025-07-31T04:00:00Z","v":543854,"vw":268.302336},{"c":319.15,"h":320.36,"l":282.502,"n":33337,"o":283,"t":"2025-08-01T04:00:00Z","v":1105261,"vw":309.123038},{"c":321.25,"h":326.04,"l":315.99,"n":30010,"o":321.8,"t":"2025-08-04T04:00:00Z","v":894605,"vw":321.388974},{"c":313.7,"h":323.335,"l":310.32,"n":21643,"o":321.7,"t":"2025-08-05T04:00:00Z","v":564432,"vw":313.553853},{"c":312.37,"h":315.76,"l":302.36,"n":17922,"o":315.71,"t":"2025-08-06T04:00:00Z","v":491808,"vw":308.47217},{"c":300.37,"h":315.3075,"l":298.96,"n":18237,"o":312.84,"t":"2025-08-07T04:00:00Z","v":605729,"vw":302.921944},{"c":283.36,"h":300.25,"l":282.74,"n":19693,"o":300,"t":"2025-08-08T04:00:00Z","v":635503,"vw":286.865298},{"c":280.88,"h":290.545,"l":279.631,"n":14818,"o":281.98,"t":"2025-08-11T04:00:00Z","v":457163,"vw":282.364326},{"c":272.44,"h":281.07,"l":268.6,"n":14803,"o":281.07,"t":"2025-08-12T04:00:00Z","v":410238,"vw":274.127415},{"c":268.72,"h":275.76,"l":264.33,"n":13298,"o":275.76,"t":"2025-08-13T04:00:00Z","v":303491,"vw":268.326138},{"c":265.4,"h":270.865,"l":264.9,"n":11508,"o":268.5,"t":"2025-08-14T04:00:00Z","v":240243,"vw":266.885043},{"c":265.295,"h":268,"l":263.73,"n":9699,"o":264.98,"t":"2025-08-15T04:00:00Z","v":274445,"vw":265.530341},{"c":269.1,"h":272.8,"l":265.26,"n":9519,"o":266.73,"t":"2025-08-18T04:00:00Z","v":314641,"vw":269.835371},{"c":269.93,"h":273.5,"l":266.59,"n":10591,"o":268.12,"t":"2025-08-19T04:00:00Z","v":267248,"vw":268.781092},{"c":267.46,"h":270.345,"l":266.895,"n":9501,"o":269.67,"t":"2025-08-20T04:00:00Z","v":235204,"vw":268.138624},{"c":269.97,"h":270.34,"l":264.945,"n":7495,"o":265.33,"t":"2025-08-21T04:00:00Z","v":188675,"vw":268.731708},{"c":275.32,"h":276.52,"l":267.9,"n":11366,"o":270,"t":"2025-08-22T04:00:00Z","v":328243,"vw":274.97718},{"c":274.79,"h":277.245,"l":272.405,"n":9911,"o":274.31,"t":"2025-08-25T04:00:00Z","v":242060,"vw":275.334846},{"c":273.73,"h":278,"l":271.84,"n":9433,"o":274.88,"t":"2025-08-26T04:00:00Z","v":406584,"vw":274.0811},{"c":276.27,"h":277.65,"l":274.12,"n":8812,"o":274.34,"t":"2025-08-27T04:00:00Z","v":285663,"vw":276.246048},{"c":276.22,"h":278.955,"l":275.29,"n":8083,"o":276.39,"t":"2025-08-28T04:00:00Z","v":180317,"vw":276.748947},{"c":277.38,"h":277.38,"l":272.73,"n":8708,"o":276.13,"t":"2025-08-29T04:00:00Z","v":221098,"vw":276.402101},{"c":273.54,"h":278.8,"l":272.41,"n":8829,"o":272.82,"t":"2025-09-02T04:00:00Z","v":166714,"vw":274.039665},{"c":276.29,"h":276.44,"l":270.62,"n":9180,"o":273.95,"t":"2025-09-03T04:00:00Z","v":258043,"vw":275.544122},{"c":279.24,"h":279.26,"l":272.75,"n":10581,"o":275.81,"t":"2025-09-04T04:00:00Z","v":233891,"vw":277.592841},{"c":285.052,"h":285.052,"l":280.36,"n":8915,"o":281.56,"t":"2025-09-05T04:00:00Z","v":153827,"vw":283.255732},{"c":286.46,"h":288.735,"l":284.085,"n":10998,"o":284.89,"t":"2025-09-08T04:00:00Z","v":258237,"vw":286.124284},{"c":279.59,"h":287.5,"l":277.45,"n":9438,"o":286.6,"t":"2025-09-09T04:00:00Z","v":202070,"vw":280.541697},{"c":276.72,"h":280.26,"l":275.58,"n":11513,"o":279.59,"t":"2025-09-10T04:00:00Z","v":270201,"vw":277.327376},{"c":281.48,"h":282.675,"l":275.95,"n":10367,"o":276.75,"t":"2025-09-11T04:00:00Z","v":233537,"vw":280.835843},{"c":276.09,"h":284.48,"l":275.65,"n":11986,"o":284.33,"t":"2025-09-12T04:00:00Z","v":259742,"vw":279.09994},{"c":280.22,"h":280.64,"l":275.73,"n":9821,"o":276.09,"t":"2025-09-15T04:00:00Z","v":237480,"vw":278.65434},{"c":276.26,"h":280.3,"l":273.4001,"n":10875,"o":280.3,"t":"2025-09-16T04:00:00Z","v":164596,"vw":276.171381},{"c":276.75,"h":278.1,"l":272.5,"n":8553,"o":276.45,"t":"2025-09-17T04:00:00Z","v":198508,"vw":275.550035},{"c":279.89,"h":280.63,"l":275.935,"n":8397,"o":276.95,"t":"2025-09-18T04:00:00Z","v":143361,"vw":279.279726},{"c":281.57,"h":281.88,"l":276.105,"n":7070,"o":279.29,"t":"2025-09-19T04:00:00Z","v":346059,"vw":280.827017},{"c":285.18,"h":285.61,"l":278.78,"n":9650,"o":281.05,"t":"2025-09-22T04:00:00Z","v":244876,"vw":283.403684},{"c":280.36,"h":285.44,"l":280.34,"n":9302,"o":284.77,"t":"2025-09-23T04:00:00Z","v":225563,"vw":282.298799},{"c":279.68,"h":282.485,"l":276.64,"n":6331,"o":280.93,"t":"2025-09-24T04:00:00Z","v":130579,"vw":279.2103},{"c":275.97,"h":279.39,"l":275.01,"n":8538,"o":279.19,"t":"2025-09-25T04:00:00Z","v":154884,"vw":276.917709},{"c":278.53,"h":279.23,"l":274.36,"n":8665,"o":276.4,"t":"2025-09-26T04:00:00Z","v":142937,"vw":278.124116},{"c":282.58,"h":282.61,"l":277.43,"n":8655,"o":280.18,"t":"2025-09-29T04:00:00Z","v":177839,"vw":281.751234},{"c":275.66,"h":283.14,"l":274.58,"n":9365,"o":282.42,"t":"2025-09-30T04:00:00Z","v":244645,"vw":276.541929},{"c":256.54,"h":277.73,"l":254.15,"n":15151,"o":275.28,"t":"2025-10-01T04:00:00Z","v":495696,"vw":260.938992},{"c":252.85,"h":257.355,"l":249.85,"n":14675,"o":256.2,"t":"2025-10-02T04:00:00Z","v":364850,"vw":252.578544},{"c":249.86,"h":255.2525,"l":248.34,"n":9838,"o":251.92,"t":"2025-10-03T04:00:00Z","v":313866,"vw":250.038828},{"c":243.48,"h":250.345,"l":242.095,"n":11905,"o":250,"t":"2025-10-06T04:00:00Z","v":310937,"vw":244.919935},{"c":239.52,"h":243,"l":236.49,"n":11501,"o":242.33,"t":"2025-10-07T04:00:00Z","v":324075,"vw":239.616707},{"c":234.65,"h":239.88,"l":233.578,"n":11397,"o":239.88,"t":"2025-10-08T04:00:00Z","v":325518,"vw":235.469512},{"c":230.72,"h":236.7644,"l":230.28,"n":9190,"o":235,"t":"2025-10-09T04:00:00Z","v":207162,"vw":232.080466},{"c":224.87,"h":232.39,"l":224,"n":9968,"o":232.39,"t":"2025-10-10T04:00:00Z","v":259996,"vw":226.159343},{"c":225.35,"h":228.74,"l":223.38,"n":10828,"o":224.74,"t":"2025-10-13T04:00:00Z","v":288069,"vw":226.262871},{"c":227.5,"h":232.53,"l":222.91,"n":11682,"o":224.9,"t":"2025-10-14T04:00:00Z","v":407731,"vw":228.540999},{"c":228.55,"h":228.97,"l":225,"n":9697,"o":227.99,"t":"2025-10-15T04:00:00Z","v":333327,"vw":227.679516},{"c":223.31,"h":230.37,"l":223.28,"n":11452,"o":228.84,"t":"2025-10-16T04:00:00Z","v":302468,"vw":225.577311},{"c":235.51,"h":237.075,"l":225.25,"n":12729,"o":227.91,"t":"2025-10-17T04:00:00Z","v":441609,"vw":234.295826},{"c":240.38,"h":240.88,"l":234.67,"n":8536,"o":236.4,"t":"2025-10-20T04:00:00Z","v":199940,"vw":239.71924},{"c":240.31,"h":242.5,"l":236.0738,"n":8489,"o":239.95,"t":"2025-10-21T04:00:00Z","v":239025,"vw":240.406503},{"c":238.01,"h":240.74,"l":236.22,"n":7272,"o":240.07,"t":"2025-10-22T04:00:00Z","v":148090,"vw":238.132827},{"c":239.55,"h":241.2399,"l":237,"n":8107,"o":238.01,"t":"2025-10-23T04:00:00Z","v":151075,"vw":239.424449},{"c":242.68,"h":247,"l":240.89,"n":9759,"o":245.93,"t":"2025-10-24T04:00:00Z","v":215470,"vw":243.365921},{"c":245.27,"h":247.56,"l":241.9425,"n":10812,"o":242.68,"t":"2025-10-27T04:00:00Z","v":310333,"vw":245.51307},{"c":244.28,"h":246,"l":240,"n":8340,"o":244.28,"t":"2025-10-28T04:00:00Z","v":193783,"vw":244.284188},{"c":238.67,"h":244.73,"l":236.425,"n":13622,"o":243.01,"t":"2025-10-29T04:00:00Z","v":365563,"vw":240.471166},{"c":235.71,"h":240.63,"l":230.49,"n":15391,"o":237.24,"t":"2025-10-30T04:00:00Z","v":479000,"vw":236.71059},{"c":254.43,"h":258.58,"l":219,"n":25182,"o":219,"t":"2025-10-31T04:00:00Z","v":899592,"vw":247.089389},{"c":262.26,"h":264.18,"l":250.9,"n":21826,"o":254,"t":"2025-11-03T05:00:00Z","v":695321,"vw":260.336743},{"c":260.62,"h":265.02,"l":254.34,"n":15786,"o":262,"t":"2025-11-04T05:00:00Z","v":432418,"vw":259.094877},{"c":257.5,"h":263.4,"l":253.945,"n":11966,"o":261.65,"t":"2025-11-05T05:00:00Z","v":299039,"vw":257.495123},{"c":250.27,"h":258.06,"l":249.345,"n":10216,"o":257.64,"t":"2025-11-06T05:00:00Z","v":209174,"vw":251.07571},{"c":251.8,"h":253.84,"l":244.19,"n":9536,"o":245.8,"t":"2025-11-07T05:00:00Z","v":160211,"vw":251.779637},{"c":254.96,"h":257.57,"l":250.43,"n":10333,"o":252.7,"t":"2025-11-10T05:00:00Z","v":198678,"vw":255.084865},{"c":250.71,"h":256.86,"l":250.35,"n":8596,"o":253.66,"t":"2025-11-11T05:00:00Z","v":198547,"vw":252.019123},{"c":250.35,"h":252.14,"l":247.57,"n":9241,"o":251.45,"t":"2025-11-12T05:00:00Z","v":184847,"vw":249.936954},{"c":246.5,"h":251.09,"l":245.28,"n":9795,"o":249.8,"t":"2025-11-13T05:00:00Z","v":172613,"vw":247.053342},{"c":247.96,"h":250.81,"l":242.43,"n":10714,"o":243.67,"t":"2025-11-14T05:00:00Z","v":225308,"vw":247.851563},{"c":238.28,"h":247.36,"l":236.37,"n":12453,"o":245.81,"t":"2025-11-17T05:00:00Z","v":223131,"vw":239.21586},{"c":228.08,"h":238.22,"l":219.87,"n":14630,"o":235.78,"t":"2025-11-18T05:00:00Z","v":334462,"vw":228.153893},{"c":221.79,"h":231.31,"l":217.35,"n":14041,"o":231.31,"t":"2025-11-19T05:00:00Z","v":284879,"vw":222.336113},{"c":221.31,"h":224.44,"l":219.64,"n":11684,"o":223.38,"t":"2025-11-20T05:00:00Z","v":188500,"vw":221.523818},{"c":228.62,"h":229.07,"l":221.31,"n":12439,"o":222.74,"t":"2025-11-21T05:00:00Z","v":274900,"vw":227.095448},{"c":226.12,"h":230.91,"l":224.245,"n":9953,"o":228.62,"t":"2025-11-24T05:00:00Z","v":196588,"vw":227.791156},{"c":229.88,"h":230.87,"l":225.84,"n":8402,"o":225.84,"t":"2025-11-25T05:00:00Z","v":249053,"vw":229.356699},{"c":228.16,"h":231.77,"l":227.195,"n":6221,"o":228.58,"t":"2025-11-26T05:00:00Z","v":114453,"vw":228.517551},{"c":228.28,"h":230,"l":227.805,"n":3917,"o":229.48,"t":"2025-11-28T05:00:00Z","v":61425,"vw":228.606556},{"c":227.11,"h":230.34,"l":224.54,"n":9350,"o":225.05,"t":"2025-12-01T05:00:00Z","v":252754,"vw":227.728771},{"c":231.32,"h":233.02,"l":226.3301,"n":8052,"o":228.75,"t":"2025-12-02T05:00:00Z","v":155271,"vw":230.465546},{"c":236.43,"h":237.27,"l":230.98,"n":7687,"o":231.51,"t":"2025-12-03T05:00:00Z","v":170908,"vw":235.558016},{"c":235.76,"h":236.275,"l":232.5528,"n":8532,"o":235.43,"t":"2025-12-04T05:00:00Z","v":157014,"vw":234.778378},{"c":235.41,"h":240.78,"l":232.9046,"n":9998,"o":234.63,"t":"2025-12-05T05:00:00Z","v":172927,"vw":235.937187},{"c":232.57,"h":235.3,"l":230.63,"n":11946,"o":234.05,"t":"2025-12-08T05:00:00Z","v":200261,"vw":233.274751},{"c":233.57,"h":234.87,"l":231.25,"n":10163,"o":232.35,"t":"2025-12-09T05:00:00Z","v":201643,"vw":233.115442},{"c":231.45,"h":237.5,"l":230.6,"n":12115,"o":233.57,"t":"2025-12-10T05:00:00Z","v":272589,"vw":233.069548},{"c":229.79,"h":235.7832,"l":229.248,"n":11528,"o":231.66,"t":"2025-12-11T05:00:00Z","v":269271,"vw":231.321376},{"c":231.43,"h":239,"l":230.54,"n":10603,"o":234.23,"t":"2025-12-12T05:00:00Z","v":203359,"vw":233.041428},{"c":224.52,"h":231.5,"l":223.09,"n":14528,"o":231.14,"t":"2025-12-15T05:00:00Z","v":304752,"vw":225.84443},{"c":231.06,"h":232.235,"l":222.23,"n":15073,"o":224,"t":"2025-12-16T05:00:00Z","v":259540,"vw":229.136231},{"c":233.83,"h":237.34,"l":230.33,"n":13044,"o":231.21,"t":"2025-12-17T05:00:00Z","v":199878,"vw":234.45032},{"c":235.74,"h":238.8,"l":234.14,"n":13109,"o":235.46,"t":"2025-12-18T05:00:00Z","v":243464,"vw":236.018764},{"c":233.69,"h":238.98,"l":232.91,"n":8723,"o":238.88,"t":"2025-12-19T05:00:00Z","v":306848,"vw":234.208204},{"c":236.21,"h":238.2,"l":232.265,"n":10430,"o":233.41,"t":"2025-12-22T05:00:00Z","v":215849,"vw":236.370892},{"c":235.33,"h":236.6,"l":232.27,"n":7405,"o":235.16,"t":"2025-12-23T05:00:00Z","v":125262,"vw":234.848967},{"c":236.42,"h":237.86,"l":233.45,"n":3543,"o":233.94,"t":"2025-12-24T05:00:00Z","v":57673,"vw":236.441333},{"c":237.29,"h":238.5699,"l":235.15,"n":5341,"o":235.66,"t":"2025-12-26T05:00:00Z","v":89221,"vw":237.106335},{"c":236.6,"h":238.17,"l":234.98,"n":6281,"o":237.23,"t":"2025-12-29T05:00:00Z","v":102314,"vw":236.454999},{"c":235.63,"h":239.68,"l":234.98,"n":5849,"o":235.36,"t":"2025-12-30T05:00:00Z","v":92484,"vw":236.352602},{"c":232.65,"h":235.79,"l":232.28,"n":8914,"o":234.79,"t":"2025-12-31T05:00:00Z","v":152842,"vw":233.419019},{"c":230.37,"h":233.492,"l":225.245,"n":12130,"o":232.44,"t":"2026-01-02T05:00:00Z","v":203909,"vw":229.758641},{"c":233.8,"h":239.335,"l":228.75,"n":9888,"o":228.75,"t":"2026-01-05T05:00:00Z","v":229246,"vw":235.269176},{"c":234.82,"h":236.23,"l":228.6475,"n":11255,"o":231.72,"t":"2026-01-06T05:00:00Z","v":232312,"vw":234.06903},{"c":225.85,"h":239.86,"l":225.54,"n":13222,"o":236,"t":"2026-01-07T05:00:00Z","v":337984,"vw":230.289642},{"c":226.17,"h":229.54,"l":224.63,"n":12001,"o":225.85,"t":"2026-01-08T05:00:00Z","v":291880,"vw":226.594911},{"c":226.58,"h":231.9,"l":222.39,"n":10602,"o":226.17,"t":"2026-01-09T05:00:00Z","v":305818,"vw":227.916463},{"c":222.81,"h":229.41,"l":222.53,"n":12388,"o":226,"t":"2026-01-12T05:00:00Z","v":335063,"vw":224.870165},{"c":221.17,"h":225.09,"l":219.66,"n":13443,"o":222.51,"t":"2026-01-13T05:00:00Z","v":375905,"vw":221.337227},{"c":212.95,"h":221.67,"l":209.94,"n":14407,"o":220.62,"t":"2026-01-14T05:00:00Z","v":423275,"vw":214.146071},{"c":219.67,"h":220.12,"l":212.9701,"n":12595,"o":214.46,"t":"2026-01-15T05:00:00Z","v":386777,"vw":217.92862},{"c":217.89,"h":222.285,"l":215.95,"n":9917,"o":220.03,"t":"2026-01-16T05:00:00Z","v":224506,"vw":218.143946},{"c":211.29,"h":218.32,"l":210.88,"n":14773,"o":212.76,"t":"2026-01-20T05:00:00Z","v":383739,"vw":213.315836},{"c":217.81,"h":218.65,"l":209.22,"n":14170,"o":211.35,"t":"2026-01-21T05:00:00Z","v":439803,"vw":215.073767},{"c":222.48,"h":226.03,"l":219.65,"n":9457,"o":219.65,"t":"2026-01-22T05:00:00Z","v":251005,"vw":222.56407},{"c":219.43,"h":223.1752,"l":218.26,"n":9858,"o":222.48,"t":"2026-01-23T05:00:00Z","v":227958,"vw":219.721388},{"c":218.86,"h":227.2875,"l":214.63,"n":14309,"o":219.71,"t":"2026-01-26T05:00:00Z","v":377374,"vw":219.844051},{"c":216.06,"h":218.44,"l":213.295,"n":13183,"o":218.44,"t":"2026-01-27T05:00:00Z","v":308419,"vw":215.76512},{"c":218,"h":221.0899,"l":215.33,"n":11019,"o":218.15,"t":"2026-01-28T05:00:00Z","v":261027,"vw":217.830564},{"c":207.1,"h":215.2,"l":204.065,"n":21702,"o":214.91,"t":"2026-01-29T05:00:00Z","v":638526,"vw":207.664915},{"c":189.88,"h":196.4481,"l":186.45,"n":36798,"o":194.49,"t":"2026-01-30T05:00:00Z","v":1349283,"vw":190.63601},{"c":195.06,"h":196.92,"l":191.73,"n":16811,"o":192.5,"t":"2026-02-02T05:00:00Z","v":456246,"vw":194.883037},{"c":184.01,"h":193.42,"l":179.88,"n":23895,"o":192.55,"t":"2026-02-03T05:00:00Z","v":754828,"vw":184.655724},{"c":184.15,"h":187.035,"l":180.53,"n":20383,"o":182.54,"t":"2026-02-04T05:00:00Z","v":572857,"vw":183.932248},{"c":177.36,"h":187,"l":176.87,"n":18665,"o":184.43,"t":"2026-02-05T05:00:00Z","v":510568,"vw":180.773927},{"c":179.725,"h":185.78,"l":178.063,"n":20180,"o":180.02,"t":"2026-02-06T05:00:00Z","v":546781,"vw":180.883486},{"c":183.79,"h":184.33,"l":178.29,"n":19431,"o":180.45,"t":"2026-02-09T05:00:00Z","v":663703,"vw":181.772206},{"c":188.3,"h":188.855,"l":183.965,"n":16999,"o":185.42,"t":"2026-02-10T05:00:00Z","v":461087,"vw":187.178549},{"c":178.74,"h":189.01,"l":175.67,"n":16934,"o":188,"t":"2026-02-11T05:00:00Z","v":465988,"vw":179.098252},{"c":175.93,"h":181.49,"l":173.1,"n":14806,"o":178.74,"t":"2026-02-12T05:00:00Z","v":452867,"vw":176.261352},{"c":178.41,"h":180.95,"l":176.98,"n":16541,"o":177.63,"t":"2026-02-13T05:00:00Z","v":454212,"vw":178.823242},{"c":168.79,"h":179,"l":166.36,"n":20656,"o":177.91,"t":"2026-02-17T05:00:00Z","v":606790,"vw":169.466907},{"c":176.78,"h":177.09,"l":168.55,"n":15064,"o":168.55,"t":"2026-02-18T05:00:00Z","v":436818,"vw":175.29497},{"c":176.38,"h":177.55,"l":173.06,"n":11680,"o":177.05,"t":"2026-02-19T05:00:00Z","v":263646,"vw":175.636246},{"c":172.23,"h":176.15,"l":170.45,"n":11712,"o":175,"t":"2026-02-20T05:00:00Z","v":413081,"vw":172.673261},{"c":163.33,"h":170.56,"l":162.2,"n":17407,"o":170.56,"t":"2026-02-23T05:00:00Z","v":486147,"vw":164.52739},{"c":166.26,"h":169.85,"l":161.13,"n":14545,"o":163.88,"t":"2026-02-24T05:00:00Z","v":528156,"vw":166.189296},{"c":166.69,"h":169.85,"l":165.08,"n":12098,"o":167.05,"t":"2026-02-25T05:00:00Z","v":402129,"vw":166.640084},{"c":176.65,"h":177.78,"l":167.19,"n":14449,"o":167.76,"t":"2026-02-26T05:00:00Z","v":534250,"vw":173.95567},{"c":177.76,"h":177.89,"l":169.99,"n":14088,"o":174,"t":"2026-02-27T05:00:00Z","v":520064,"vw":175.785525},{"c":180.6,"h":181.99,"l":174.59,"n":12482,"o":174.59,"t":"2026-03-02T05:00:00Z","v":367279,"vw":179.763127},{"c":188.4,"h":189.51,"l":175.28,"n":15813,"o":177.17,"t":"2026-03-03T05:00:00Z","v":506134,"vw":186.492556},{"c":188.26,"h":189.9,"l":186.19,"n":9567,"o":188.66,"t":"2026-03-04T05:00:00Z","v":211387,"vw":188.271816},{"c":189.9,"h":193.3,"l":187.56,"n":15118,"o":188.05,"t":"2026-03-05T05:00:00Z","v":380470,"vw":189.556901},{"c":191.17,"h":192.09,"l":187.04,"n":12345,"o":189.84,"t":"2026-03-06T05:00:00Z","v":247458,"vw":190.275272},{"c":189.71,"h":191.62,"l":186.48,"n":16400,"o":189.37,"t":"2026-03-09T04:00:00Z","v":437977,"vw":189.689356},{"c":185.16,"h":188.46,"l":180.61,"n":13896,"o":188.46,"t":"2026-03-10T04:00:00Z","v":307946,"vw":183.769725},{"c":178.99,"h":188.18,"l":176.99,"n":13959,"o":186.24,"t":"2026-03-11T04:00:00Z","v":454360,"vw":179.002672},{"c":176.12,"h":183.07,"l":174.665,"n":11669,"o":177.89,"t":"2026-03-12T04:00:00Z","v":262560,"vw":176.596921},{"c":172.5,"h":179.97,"l":171.72,"n":11351,"o":177.58,"t":"2026-03-13T04:00:00Z","v":282313,"vw":173.633854},{"c":170.4,"h":175.19,"l":170.02,"n":15196,"o":172.5,"t":"2026-03-16T04:00:00Z","v":471878,"vw":172.209708},{"c":168.48,"h":177.365,"l":167.56,"n":12678,"o":171.45,"t":"2026-03-17T04:00:00Z","v":428630,"vw":169.867964},{"c":167.67,"h":169.53,"l":165.6,"n":11872,"o":165.95,"t":"2026-03-18T04:00:00Z","v":285206,"vw":167.746133},{"c":166.8,"h":172.6701,"l":165.02,"n":10558,"o":166.18,"t":"2026-03-19T04:00:00Z","v":237463,"vw":166.894769},{"c":166.1,"h":168.9,"l":161.14,"n":14518,"o":163.96,"t":"2026-03-20T04:00:00Z","v":843024,"vw":166.022597},{"c":166.97,"h":168.68,"l":164.575,"n":12514,"o":167.8,"t":"2026-03-23T04:00:00Z","v":416073,"vw":166.510959},{"c":161.05,"h":165.05,"l":158.71,"n":14798,"o":165.05,"t":"2026-03-24T04:00:00Z","v":473366,"vw":162.066014},{"c":158.57,"h":164.815,"l":155.725,"n":11622,"o":163.23,"t":"2026-03-25T04:00:00Z","v":281077,"vw":158.675536},{"c":158.63,"h":164.34,"l":158.04,"n":12707,"o":158.57,"t":"2026-03-26T04:00:00Z","v":338479,"vw":160.363774},{"c":155.68,"h":157.61,"l":154.1601,"n":14708,"o":156.66,"t":"2026-03-27T04:00:00Z","v":368448,"vw":155.494898},{"c":155.82,"h":159,"l":154.09,"n":11515,"o":157,"t":"2026-03-30T04:00:00Z","v":403002,"vw":156.012323},{"c":157.82,"h":161.87,"l":155.13,"n":12878,"o":158,"t":"2026-03-31T04:00:00Z","v":287278,"vw":157.804797},{"c":154.14,"h":161.23,"l":152.81,"n":15426,"o":159.99,"t":"2026-04-01T04:00:00Z","v":407806,"vw":154.715998},{"c":157.11,"h":158.135,"l":150.1194,"n":11367,"o":154.14,"t":"2026-04-02T04:00:00Z","v":222078,"vw":155.604593},{"c":159.49,"h":159.81,"l":154.12,"n":11122,"o":156.24,"t":"2026-04-06T04:00:00Z","v":291022,"vw":158.912848},{"c":156.64,"h":160.21,"l":156.21,"n":7829,"o":159.02,"t":"2026-04-07T04:00:00Z","v":171493,"vw":157.585685},{"c":154.66,"h":163.73,"l":154.52,"n":12103,"o":160.62,"t":"2026-04-08T04:00:00Z","v":301241,"vw":156.611749},{"c":148.61,"h":153.37,"l":145.45,"n":13482,"o":153.33,"t":"2026-04-09T04:00:00Z","v":404156,"vw":147.66247},{"c":143.34,"h":149.495,"l":142.73,"n":14460,"o":148.71,"t":"2026-04-10T04:00:00Z","v":334428,"vw":144.45124},{"c":148.52,"h":149.14,"l":143.14,"n":13836,"o":143.49,"t":"2026-04-13T04:00:00Z","v":300903,"vw":147.864144},{"c":148.84,"h":152.535,"l":147.16,"n":9786,"o":148.72,"t":"2026-04-14T04:00:00Z","v":222897,"vw":148.761189},{"c":154.86,"h":155.78,"l":149,"n":10827,"o":150.76,"t":"2026-04-15T04:00:00Z","v":325381,"vw":154.062533},{"c":155.21,"h":159.35,"l":154.78,"n":10714,"o":157.76,"t":"2026-04-16T04:00:00Z","v":284304,"vw":155.595292},{"c":156.47,"h":159.94,"l":156.14,"n":11006,"o":158.01,"t":"2026-04-17T04:00:00Z","v":281196,"vw":157.096412},{"c":158.67,"h":159.31,"l":154.725,"n":10698,"o":156.08,"t":"2026-04-20T04:00:00Z","v":246610,"vw":158.190932},{"c":158.13,"h":164.42,"l":157.24,"n":11006,"o":159.54,"t":"2026-04-21T04:00:00Z","v":263761,"vw":158.839864},{"c":158.41,"h":159.96,"l":155.5601,"n":10407,"o":158.95,"t":"2026-04-22T04:00:00Z","v":244324,"vw":157.594784},{"c":152.3,"h":156.9,"l":149.46,"n":22181,"o":154.54,"t":"2026-04-23T04:00:00Z","v":582538,"vw":151.92417},{"c":169.29,"h":175.71,"l":161.85,"n":23595,"o":166.85,"t":"2026-04-24T04:00:00Z","v":830317,"vw":168.682469},{"c":169.75,"h":175.085,"l":165.88,"n":18194,"o":170.975,"t":"2026-04-27T04:00:00Z","v":508531,"vw":169.316233},{"c":168.78,"h":174.82,"l":166.45,"n":19266,"o":170.435,"t":"2026-04-28T04:00:00Z","v":445665,"vw":169.110178},{"c":165.32,"h":168.4,"l":163.09,"n":12739,"o":168.4,"t":"2026-04-29T04:00:00Z","v":316796,"vw":164.988132},{"c":167.09,"h":168.16,"l":160,"n":13359,"o":162.92,"t":"2026-04-30T04:00:00Z","v":386491,"vw":165.696255},{"c":173.1,"h":177.47,"l":170.24,"n":12358,"o":171.46,"t":"2026-05-01T04:00:00Z","v":344934,"vw":172.956572},{"c":173.63,"h":177.82,"l":171.46,"n":9442,"o":172.71,"t":"2026-05-04T04:00:00Z","v":257788,"vw":173.920238},{"c":172.76,"h":175,"l":168.85,"n":10255,"o":173.44,"t":"2026-05-05T04:00:00Z","v":304846,"vw":172.656715},{"c":167.17,"h":171.09,"l":165.5,"n":10153,"o":171.05,"t":"2026-05-06T04:00:00Z","v":203151,"vw":167.63983},{"c":170.21,"h":174,"l":170,"n":12972,"o":170.06,"t":"2026-05-07T04:00:00Z","v":350554,"vw":171.329418},{"c":166.59,"h":168.54,"l":161.73,"n":12629,"o":168.54,"t":"2026-05-08T04:00:00Z","v":362866,"vw":165.682375},{"c":159.56,"h":166.56,"l":156.9875,"n":9452,"o":165.45,"t":"2026-05-11T04:00:00Z","v":289772,"vw":159.382864},{"c":155.38,"h":160.845,"l":155.29,"n":9691,"o":160.64,"t":"2026-05-12T04:00:00Z","v":315654,"vw":157.304239},{"c":150.53,"h":153.03,"l":145.14,"n":14005,"o":153.03,"t":"2026-05-13T04:00:00Z","v":497944,"vw":149.630393},{"c":150.24,"h":152.7183,"l":146.17,"n":8998,"o":150.53,"t":"2026-05-14T04:00:00Z","v":223994,"vw":150.401495},{"c":151.7,"h":155.3399,"l":149.9601,"n":9298,"o":150.83,"t":"2026-05-15T04:00:00Z","v":227699,"vw":152.38122},{"c":157.91,"h":159.2,"l":150.865,"n":9128,"o":151.09,"t":"2026-05-18T04:00:00Z","v":201050,"vw":157.053835},{"c":159.82,"h":168.18,"l":159.4,"n":11605,"o":160.19,"t":"2026-05-19T04:00:00Z","v":386936,"vw":161.909356},{"c":163.39,"h":163.9,"l":152.435,"n":9465,"o":156.75,"t":"2026-05-20T04:00:00Z","v":275592,"vw":160.921715},{"c":162.37,"h":164.19,"l":158.695,"n":8234,"o":160.69,"t":"2026-05-21T04:00:00Z","v":289605,"vw":161.855234},{"c":164.92,"h":168.05,"l":162.625,"n":9991,"o":162.7,"t":"2026-05-22T04:00:00Z","v":425325,"vw":165.121474},{"c":163.77,"h":165.7,"l":162.355,"n":10481,"o":163.63,"t":"2026-05-26T04:00:00Z","v":450534,"vw":163.797083},{"c":163.02,"h":166.91,"l":160.65,"n":13584,"o":160.65,"t":"2026-05-27T04:00:00Z","v":611429,"vw":163.538193},{"c":159.18,"h":163.97,"l":157.83,"n":12564,"o":162,"t":"2026-05-28T04:00:00Z","v":421587,"vw":160.140788},{"c":161.17,"h":162.5,"l":156.7,"n":10690,"o":159.18,"t":"2026-05-29T04:00:00Z","v":397702,"vw":160.966716},{"c":179.3,"h":179.52,"l":163.5,"n":14418,"o":164.5,"t":"2026-06-01T04:00:00Z","v":481795,"vw":175.086689},{"c":174.63,"h":177.86,"l":171,"n":14326,"o":172.61,"t":"2026-06-02T04:00:00Z","v":477672,"vw":174.88854},{"c":166.27,"h":171.11,"l":161.55,"n":11616,"o":170.99,"t":"2026-06-03T04:00:00Z","v":440683,"vw":164.863613},{"c":163.65,"h":171.94,"l":163.1825,"n":9607,"o":171.46,"t":"2026-06-04T04:00:00Z","v":281349,"vw":165.548892},{"c":166.94,"h":168.87,"l":161.85,"n":12453,"o":166.26,"t":"2026-06-05T04:00:00Z","v":393098,"vw":166.17931},{"c":164.9,"h":168.13,"l":161.11,"n":11550,"o":164.44,"t":"2026-06-08T04:00:00Z","v":510323,"vw":165.257208},{"c":169.29,"h":169.86,"l":161.85,"n":13548,"o":162.61,"t":"2026-06-09T04:00:00Z","v":413182,"vw":167.970946},{"c":168.32,"h":173.39,"l":164.705,"n":10463,"o":166.4,"t":"2026-06-10T04:00:00Z","v":350080,"vw":169.636083},{"c":159.68,"h":166.75,"l":159.51,"n":9671,"o":165.57,"t":"2026-06-11T04:00:00Z","v":275439,"vw":161.824745},{"c":161.21,"h":162.01,"l":153.8125,"n":9200,"o":159.56,"t":"2026-06-12T04:00:00Z","v":286395,"vw":160.489629},{"c":158.21,"h":165.23,"l":158.01,"n":8250,"o":162.02,"t":"2026-06-15T04:00:00Z","v":276585,"vw":159.841272},{"c":157.89,"h":161.32,"l":156.69,"n":9647,"o":157.84,"t":"2026-06-16T04:00:00Z","v":347708,"vw":158.654337},{"c":148.59,"h":160.82,"l":148.315,"n":12486,"o":156.36,"t":"2026-06-17T04:00:00Z","v":375643,"vw":153.045198},{"c":151.5,"h":152.91,"l":146.19,"n":11637,"o":147.76,"t":"2026-06-18T04:00:00Z","v":855899,"vw":151.373816},{"c":144.38,"h":153.33,"l":142.56,"n":11803,"o":148.13,"t":"2026-06-22T04:00:00Z","v":453484,"vw":145.268627},{"c":146.56,"h":149.93,"l":144.76,"n":9707,"o":147.49,"t":"2026-06-23T04:00:00Z","v":369195,"vw":146.616308},{"c":148.81,"h":150.31,"l":146.055,"n":9110,"o":147.5,"t":"2026-06-24T04:00:00Z","v":248647,"vw":148.602791},{"c":144.78,"h":150.09,"l":144.32,"n":9325,"o":147.53,"t":"2026-06-25T04:00:00Z","v":450781,"vw":145.532003},{"c":155.64,"h":156.16,"l":144.94,"n":10675,"o":144.94,"t":"2026-06-26T04:00:00Z","v":414715,"vw":154.509263},{"c":156.57,"h":159.97,"l":153.53,"n":12564,"o":158.04,"t":"2026-06-29T04:00:00Z","v":299720,"vw":156.116272},{"c":160.35,"h":160.64,"l":154.59,"n":11087,"o":154.59,"t":"2026-06-30T04:00:00Z","v":363046,"vw":159.260315},{"c":164.82,"h":171.94,"l":162.64,"n":12132,"o":162.76,"t":"2026-07-01T04:00:00Z","v":395924,"vw":166.869409},{"c":170.9,"h":172.87,"l":164.18,"n":9776,"o":164.18,"t":"2026-07-02T04:00:00Z","v":358055,"vw":170.984674},{"c":176.06,"h":176.12,"l":169.31,"n":12224,"o":170.51,"t":"2026-07-06T04:00:00Z","v":360213,"vw":174.279298},{"c":179.42,"h":183,"l":177.94,"n":14514,"o":179.96,"t":"2026-07-07T04:00:00Z","v":581317,"vw":180.384677},{"c":176.48,"h":177.5,"l":174.87,"n":10225,"o":175.49,"t":"2026-07-08T04:00:00Z","v":326059,"vw":176.451027},{"c":175.31,"h":177.22,"l":170.84,"n":9202,"o":172.39,"t":"2026-07-09T04:00:00Z","v":272484,"vw":175.727804},{"c":175.58,"h":180,"l":174.56,"n":7519,"o":179.03,"t":"2026-07-10T04:00:00Z","v":195124,"vw":175.737055},{"c":179.9,"h":181.1899,"l":176.09,"n":11486,"o":178.09,"t":"2026-07-13T04:00:00Z","v":307751,"vw":179.336824},{"c":174.46,"h":178.8324,"l":171.26,"n":10355,"o":172.41,"t":"2026-07-14T04:00:00Z","v":239094,"vw":174.850558},{"c":175.4,"h":180.095,"l":172.86,"n":10663,"o":176.58,"t":"2026-07-15T04:00:00Z","v":263845,"vw":176.679425},{"c":181.45,"h":183.48,"l":175.79,"n":9974,"o":178.49,"t":"2026-07-16T04:00:00Z","v":331723,"vw":180.233202},{"c":179.73,"h":184.19,"l":178.295,"n":11725,"o":180,"t":"2026-07-17T04:00:00Z","v":329420,"vw":180.662386},{"c":179.09,"h":180.64,"l":173.63,"n":11198,"o":176.52,"t":"2026-07-20T04:00:00Z","v":359348,"vw":178.213319},{"c":167.84,"h":178.07,"l":167.66,"n":9691,"o":174.62,"t":"2026-07-21T04:00:00Z","v":314420,"vw":169.511752},{"c":162.21,"h":167.85,"l":159.705,"n":12753,"o":167.84,"t":"2026-07-22T04:00:00Z","v":377669,"vw":161.289072},{"c":163.95,"h":167.44,"l":161.775,"n":22352,"o":166.15,"t":"2026-07-23T04:00:00Z","v":937587,"vw":163.574745},{"c":165.05,"h":168.925,"l":155.55,"n":23233,"o":161.24,"t":"2026-07-24T04:00:00Z","v":690576,"vw":163.732272},{"c":168.74,"h":174.25,"l":168.26,"n":14155,"o":168.26,"t":"2026-07-27T04:00:00Z","v":675906,"vw":170.846542},{"c":178.27,"h":187.15,"l":173.87,"n":15158,"o":173.87,"t":"2026-07-28T04:00:00Z","v":558038,"vw":182.337856},{"c":186.995,"h":190.24,"l":179.43,"n":14512,"o":180,"t":"2026-07-29T04:00:00Z","v":417188,"vw":187.497421},{"c":176.02,"h":183.1375,"l":173.435,"n":11300,"o":182.34,"t":"2026-07-30T04:00:00Z","v":294692,"vw":176.207119},{"c":180.19,"h":181.35,"l":173.77,"n":10361,"o":176,"t":"2026-07-31T04:00:00Z","v":282206,"vw":179.303608},{"c":191.69,"h":192.65,"l":184.12,"n":14843,"o":184.12,"t":"2026-08-03T04:00:00Z","v":479371,"vw":190.390264},{"c":199.53,"h":199.78,"l":189.07,"n":15151,"o":189.07,"t":"2026-08-04T04:00:00Z","v":631148,"vw":196.516043},{"c":193,"h":203.825,"l":192.05,"n":15656,"o":203.825,"t":"2026-08-05T04:00:00Z","v":509841,"vw":194.968864},{"c":194.11,"h":194.68,"l":189.7,"n":11663,"o":190.83,"t":"2026-08-06T04:00:00Z","v":346103,"vw":193.415996},{"c":198.74,"h":204.01,"l":194.93,"n":10948,"o":195.45,"t":"2026-08-07T04:00:00Z","v":389825,"vw":199.024173},{"c":199.54,"h":200.3,"l":195.0125,"n":14875,"o":195.87,"t":"2026-08-10T04:00:00Z","v":504242,"vw":198.571734},{"c":203.02,"h":203.13,"l":195.23,"n":13023,"o":196.15,"t":"2026-08-11T04:00:00Z","v":423266,"vw":201.379604},{"c":196.77,"h":202.05,"l":194.83,"n":14262,"o":199.69,"t":"2026-08-12T04:00:00Z","v":665908,"vw":197.204121},{"c":203.97,"h":206.55,"l":193.58,"n":13593,"o":197.94,"t":"2026-08-13T04:00:00Z","v":408089,"vw":200.164472},{"c":204.21,"h":205,"l":199.64,"n":11345,"o":205,"t":"2026-08-14T04:00:00Z","v":265157,"vw":202.705406},{"c":195.965,"h":202.32,"l":193.67,"n":11643,"o":200.53,"t":"2026-08-17T04:00:00Z","v":344348,"vw":196.08947},{"c":203.95,"h":206.69,"l":197.5,"n":10693,"o":197.5,"t":"2026-08-18T04:00:00Z","v":285484,"vw":204.026738},{"c":215.22,"h":215.81,"l":201.63,"n":14984,"o":202.61,"t":"2026-08-19T04:00:00Z","v":445239,"vw":214.130564},{"c":218.85,"h":220.81,"l":214.29,"n":12295,"o":214.29,"t":"2026-08-20T04:00:00Z","v":333072,"vw":218.324066},{"c":224.4,"h":224.44,"l":214.9419,"n":10692,"o":216.63,"t":"2026-08-21T04:00:00Z","v":362172,"vw":222.599621},{"c":225.1,"h":228.5799,"l":221.09,"n":12106,"o":223.9,"t":"2026-08-24T04:00:00Z","v":416033,"vw":225.15077},{"c":223.05,"h":225.7575,"l":220.5101,"n":9932,"o":222.66,"t":"2026-08-25T04:00:00Z","v":307438,"vw":222.540916},{"c":223.18,"h":224,"l":217.82,"n":9686,"o":217.82,"t":"2026-08-26T04:00:00Z","v":240955,"vw":222.283578},{"c":232.055,"h":233.195,"l":222.66,"n":13149,"o":223.52,"t":"2026-08-27T04:00:00Z","v":396505,"vw":230.405546},{"c":234.49,"h":234.9,"l":231.52,"n":10223,"o":231.52,"t":"2026-08-28T04:00:00Z","v":402774,"vw":233.971431},{"c":234.21,"h":235.955,"l":232,"n":13383,"o":232.53,"t":"2026-08-31T04:00:00Z","v":472188,"vw":234.150161},{"c":225.28,"h":236.58,"l":224.87,"n":11877,"o":232.4,"t":"2026-09-01T04:00:00Z","v":327596,"vw":229.395458},{"c":224.27,"h":227.68,"l":222.1915,"n":12725,"o":223.2,"t":"2026-09-02T04:00:00Z","v":276227,"vw":224.342371},{"c":223.57,"h":232.195,"l":222.16,"n":11741,"o":229.39,"t":"2026-09-03T04:00:00Z","v":319881,"vw":224.79336},{"c":214.28,"h":218.4,"l":206.9457,"n":12542,"o":218.32,"t":"2026-09-04T04:00:00Z","v":358306,"vw":214.365512},{"c":206.015,"h":214.28,"l":202.3105,"n":12592,"o":214.28,"t":"2026-09-08T04:00:00Z","v":360501,"vw":204.814098},{"c":205.65,"h":206.21,"l":200.5701,"n":9515,"o":205.41,"t":"2026-09-09T04:00:00Z","v":157896,"vw":205.323398},{"c":205.76,"h":209.255,"l":203.18,"n":8135,"o":205.14,"t":"2026-09-10T04:00:00Z","v":152523,"vw":206.450292},{"c":208.48,"h":211.015,"l":205.45,"n":9636,"o":205.51,"t":"2026-09-11T04:00:00Z","v":192375,"vw":208.342892},{"c":221.87,"h":222.18,"l":213.82,"n":11854,"o":215.25,"t":"2026-09-14T04:00:00Z","v":263677,"vw":219.706064},{"c":225.95,"h":227.96,"l":219.34,"n":16313,"o":219.34,"t":"2026-09-15T04:00:00Z","v":490998,"vw":225.723848},{"c":221.17,"h":225.11,"l":215.93,"n":12882,"o":223.17,"t":"2026-09-16T04:00:00Z","v":294203,"vw":222.000713},{"c":219.735,"h":222.8975,"l":217.9,"n":12768,"o":221.24,"t":"2026-09-17T04:00:00Z","v":255763,"vw":220.377446},{"c":214.63,"h":219.58,"l":213.205,"n":9839,"o":219.58,"t":"2026-09-18T04:00:00Z","v":518774,"vw":215.296673},{"c":209.84,"h":216.98,"l":209.42,"n":9268,"o":215.29,"t":"2026-09-21T04:00:00Z","v":231841,"vw":210.79612},{"c":206.27,"h":214,"l":202.65,"n":12197,"o":213.41,"t":"2026-09-22T04:00:00Z","v":336499,"vw":206.421004},{"c":210.01,"h":211.01,"l":206.35,"n":10695,"o":206.35,"t":"2026-09-23T04:00:00Z","v":268128,"vw":209.600427},{"c":204.43,"h":212.54,"l":203.72,"n":8924,"o":211,"t":"2026-09-24T04:00:00Z","v":202836,"vw":205.192867},{"c":204.22,"h":205.665,"l":201.76,"n":7776,"o":202.57,"t":"2026-09-25T04:00:00Z","v":151658,"vw":204.056925},{"c":197.91,"h":203.27,"l":196.87,"n":10208,"o":203.27,"t":"2026-09-28T04:00:00Z","v":293524,"vw":198.836461},{"c":195.82,"h":199.07,"l":191.57,"n":11341,"o":194.41,"t":"2026-09-29T04:00:00Z","v":330463,"vw":194.68022},{"c":200.52,"h":203.4,"l":195.59,"n":9343,"o":197.8,"t":"2026-09-30T04:00:00Z","v":263191,"vw":200.035723},{"c":204.24,"h":206.65,"l":200.11,"n":11021,"o":202.03,"t":"2026-10-01T04:00:00Z","v":187642,"vw":204.153461},{"c":202.97,"h":208,"l":201.39,"n":11759,"o":205.18,"t":"2026-10-02T04:00:00Z","v":340743,"vw":204.298758},{"c":204.25,"h":211.69,"l":202.495,"n":12855,"o":204.75,"t":"2026-10-05T04:00:00Z","v":513793,"vw":204.900236},{"c":203.31,"h":209.6338,"l":202.21,"n":15184,"o":205.04,"t":"2026-10-06T04:00:00Z","v":335957,"vw":204.546915},{"c":196.97,"h":199.44,"l":189.77,"n":15889,"o":195.6,"t":"2026-10-07T04:00:00Z","v":542136,"vw":196.019606},{"c":197.45,"h":199.925,"l":194.1,"n":10376,"o":196.82,"t":"2026-10-08T04:00:00Z","v":319866,"vw":197.133599},{"c":202.2,"h":202.61,"l":198.235,"n":12831,"o":200.46,"t":"2026-10-09T04:00:00Z","v":378401,"vw":200.825574},{"c":199.01,"h":207,"l":198.85,"n":11304,"o":204.44,"t":"2026-10-12T04:00:00Z","v":297488,"vw":201.195516},{"c":199.03,"h":204.98,"l":198.62,"n":11031,"o":198.63,"t":"2026-10-13T04:00:00Z","v":371856,"vw":201.345572},{"c":203.18,"h":203.69,"l":198.67,"n":10868,"o":199.03,"t":"2026-10-14T04:00:00Z","v":403978,"vw":201.04746},{"c":218.61,"h":219.81,"l":203.91,"n":15299,"o":203.91,"t":"2026-10-15T04:00:00Z","v":539057,"vw":216.61932},{"c":212.13,"h":224.88,"l":209.94,"n":11709,"o":223.01,"t":"2026-10-16T04:00:00Z","v":313804,"vw":214.708674},{"c":211.91,"h":213.725,"l":210.75,"n":10743,"o":210.75,"t":"2026-10-19T04:00:00Z","v":278236,"vw":212.374633},{"c":223.7,"h":224,"l":213.01,"n":12884,"o":213.01,"t":"2026-10-20T04:00:00Z","v":373356,"vw":222.087934},{"c":217.2,"h":227.645,"l":214.165,"n":15211,"o":224.87,"t":"2026-10-21T04:00:00Z","v":501369,"vw":220.749824},{"c":215.79,"h":222.585,"l":208.66,"n":14355,"o":217.2,"t":"2026-10-22T04:00:00Z","v":501790,"vw":217.782819}],"volatilityBars":[{"c":212.78,"h":216.98,"l":210.8628,"n":133,"o":215.29,"t":"2026-09-21T13:30:00Z","v":5838,"vw":214.054289},{"c":211.98,"h":212.85,"l":211.98,"n":236,"o":212.61,"t":"2026-09-21T13:45:00Z","v":4324,"vw":212.472794},{"c":213.52,"h":214.185,"l":213.24,"n":91,"o":213.24,"t":"2026-09-21T14:00:00Z","v":2733,"vw":213.805867},{"c":212.2675,"h":213.79,"l":212.2675,"n":173,"o":213.77,"t":"2026-09-21T14:15:00Z","v":3613,"vw":213.286501},{"c":211.925,"h":212.595,"l":211.35,"n":91,"o":212.595,"t":"2026-09-21T14:30:00Z","v":1726,"vw":212.009987},{"c":213.23,"h":213.23,"l":213.23,"n":17,"o":213.23,"t":"2026-09-21T14:45:00Z","v":398,"vw":213.23},{"c":211.98,"h":212.2775,"l":211.98,"n":60,"o":212.24,"t":"2026-09-21T15:00:00Z","v":1234,"vw":212.1435},{"c":211.41,"h":212.06,"l":211.3,"n":148,"o":212.05,"t":"2026-09-21T15:15:00Z","v":2905,"vw":211.595931},{"c":212.09,"h":212.25,"l":211.47,"n":103,"o":211.47,"t":"2026-09-21T15:30:00Z","v":2626,"vw":211.906763},{"c":211.63,"h":212.415,"l":211.63,"n":217,"o":212.015,"t":"2026-09-21T15:45:00Z","v":5008,"vw":212.164875},{"c":212.09,"h":212.09,"l":212.08,"n":42,"o":212.08,"t":"2026-09-21T16:00:00Z","v":826,"vw":212.086042},{"c":211.97,"h":212.06,"l":211.8,"n":110,"o":212.06,"t":"2026-09-21T16:15:00Z","v":2558,"vw":211.971154},{"c":211.58,"h":212.36,"l":211.58,"n":177,"o":212.15,"t":"2026-09-21T16:30:00Z","v":3478,"vw":212.138},{"c":211.415,"h":211.74,"l":211.29,"n":168,"o":211.53,"t":"2026-09-21T16:45:00Z","v":4745,"vw":211.497851},{"c":211.43,"h":211.635,"l":211.43,"n":82,"o":211.635,"t":"2026-09-21T17:00:00Z","v":1895,"vw":211.600208},{"c":211.505,"h":211.8,"l":211.43,"n":297,"o":211.68,"t":"2026-09-21T17:15:00Z","v":6169,"vw":211.572242},{"c":211.5125,"h":211.5125,"l":211.5125,"n":14,"o":211.5125,"t":"2026-09-21T17:30:00Z","v":212,"vw":211.5125},{"c":210.93,"h":211.57,"l":210.93,"n":180,"o":211.52,"t":"2026-09-21T17:45:00Z","v":3592,"vw":211.232183},{"c":211.43,"h":211.81,"l":211.05,"n":210,"o":211.05,"t":"2026-09-21T18:00:00Z","v":4333,"vw":211.534231},{"c":211.9175,"h":212.36,"l":211.15,"n":260,"o":211.32,"t":"2026-09-21T18:15:00Z","v":7725,"vw":211.708199},{"c":211.8425,"h":212.13,"l":211.79,"n":64,"o":212.08,"t":"2026-09-21T18:30:00Z","v":1430,"vw":212.030233},{"c":211.97,"h":211.97,"l":211.72,"n":195,"o":211.81,"t":"2026-09-21T18:45:00Z","v":8219,"vw":211.80708},{"c":211.07,"h":211.98,"l":210.785,"n":296,"o":211.98,"t":"2026-09-21T19:00:00Z","v":6795,"vw":211.479564},{"c":210.32,"h":211.12,"l":210.22,"n":471,"o":210.96,"t":"2026-09-21T19:15:00Z","v":14580,"vw":210.720982},{"c":209.87,"h":210.29,"l":209.55,"n":566,"o":210.02,"t":"2026-09-21T19:30:00Z","v":12366,"vw":210.014894},{"c":209.72,"h":209.94,"l":209.42,"n":1347,"o":209.44,"t":"2026-09-21T19:45:00Z","v":29057,"vw":209.736712},{"c":209.84,"h":209.84,"l":209.84,"n":31,"o":209.84,"t":"2026-09-21T20:00:00Z","v":64675,"vw":209.84},{"c":212.3,"h":212.3,"l":211,"n":31,"o":211,"t":"2026-09-22T11:15:00Z","v":1992,"vw":211.74364},{"c":212.6,"h":213.01,"l":212.6,"n":7,"o":213.01,"t":"2026-09-22T11:30:00Z","v":1011,"vw":212.787002},{"c":213,"h":214.01,"l":213,"n":14,"o":213,"t":"2026-09-22T12:00:00Z","v":2110,"vw":213.368226},{"c":212.92,"h":213.06,"l":212.45,"n":38,"o":213,"t":"2026-09-22T12:15:00Z","v":1344,"vw":212.870915},{"c":212.98,"h":212.98,"l":212.5,"n":15,"o":212.5,"t":"2026-09-22T12:30:00Z","v":377,"vw":212.66609},{"c":212.75,"h":212.75,"l":212.75,"n":2,"o":212.75,"t":"2026-09-22T13:00:00Z","v":355,"vw":212.75},{"c":209.27,"h":214,"l":209.27,"n":156,"o":213.41,"t":"2026-09-22T13:30:00Z","v":6078,"vw":212.507787},{"c":206.57,"h":208.355,"l":206.56,"n":170,"o":207.585,"t":"2026-09-22T13:45:00Z","v":3292,"vw":207.144864},{"c":206.985,"h":207.99,"l":206.57,"n":339,"o":206.645,"t":"2026-09-22T14:00:00Z","v":35180,"vw":206.671896},{"c":204.6225,"h":206.75,"l":204.2,"n":441,"o":206.75,"t":"2026-09-22T14:15:00Z","v":11354,"vw":205.847254},{"c":203.74,"h":204.83,"l":203.02,"n":404,"o":204.2,"t":"2026-09-22T14:30:00Z","v":12170,"vw":204.032914},{"c":203.71,"h":203.71,"l":202.74,"n":379,"o":203.23,"t":"2026-09-22T14:45:00Z","v":7436,"vw":203.187738},{"c":202.985,"h":203.78,"l":202.985,"n":220,"o":203.78,"t":"2026-09-22T15:00:00Z","v":4256,"vw":203.507417},{"c":203.0125,"h":203.57,"l":203.0125,"n":116,"o":203.54,"t":"2026-09-22T15:15:00Z","v":2638,"vw":203.418321},{"c":202.8,"h":203.6,"l":202.65,"n":184,"o":203.6,"t":"2026-09-22T15:30:00Z","v":3675,"vw":202.825},{"c":203.89,"h":203.92,"l":202.96,"n":136,"o":202.96,"t":"2026-09-22T15:45:00Z","v":1863,"vw":203.588333},{"c":203.68,"h":204.209,"l":203.325,"n":128,"o":204.209,"t":"2026-09-22T16:00:00Z","v":2278,"vw":203.803},{"c":205.03,"h":205.23,"l":203.86,"n":350,"o":203.86,"t":"2026-09-22T16:15:00Z","v":9455,"vw":204.810009},{"c":205.495,"h":205.95,"l":205.495,"n":184,"o":205.505,"t":"2026-09-22T16:30:00Z","v":3061,"vw":205.812059},{"c":205.51,"h":206.13,"l":205.51,"n":65,"o":206.13,"t":"2026-09-22T16:45:00Z","v":1288,"vw":205.8075},{"c":204.905,"h":205.705,"l":204.41,"n":421,"o":205.47,"t":"2026-09-22T17:00:00Z","v":13681,"vw":204.670353},{"c":204.755,"h":204.96,"l":204.425,"n":204,"o":204.92,"t":"2026-09-22T17:15:00Z","v":5166,"vw":204.734772},{"c":206.06,"h":206.46,"l":205.13,"n":186,"o":205.26,"t":"2026-09-22T17:30:00Z","v":3553,"vw":205.833333},{"c":206.57,"h":206.7,"l":205.8374,"n":254,"o":206.41,"t":"2026-09-22T17:45:00Z","v":5095,"vw":206.359135},{"c":206.2475,"h":206.36,"l":206.2475,"n":35,"o":206.3251,"t":"2026-09-22T18:00:00Z","v":549,"vw":206.314425},{"c":206,"h":206.4,"l":205.935,"n":263,"o":206.4,"t":"2026-09-22T18:15:00Z","v":6393,"vw":206.115178},{"c":208.72,"h":209.03,"l":205.99,"n":683,"o":205.995,"t":"2026-09-22T18:30:00Z","v":19021,"vw":207.985343},{"c":208.525,"h":208.805,"l":208.03,"n":417,"o":208.805,"t":"2026-09-22T18:45:00Z","v":8909,"vw":208.450816},{"c":207.2,"h":208.5625,"l":207.2,"n":536,"o":208.49,"t":"2026-09-22T19:00:00Z","v":14012,"vw":207.921542},{"c":207.13,"h":207.775,"l":206.845,"n":618,"o":207.135,"t":"2026-09-22T19:15:00Z","v":18514,"vw":207.24984},{"c":206.615,"h":207.23,"l":206.085,"n":734,"o":207.15,"t":"2026-09-22T19:30:00Z","v":20314,"vw":206.762534},{"c":206.26,"h":207.175,"l":205.645,"n":1496,"o":206.71,"t":"2026-09-22T19:45:00Z","v":26900,"vw":206.306604},{"c":206.27,"h":206.27,"l":206.27,"n":34,"o":206.27,"t":"2026-09-22T20:00:00Z","v":54926,"vw":206.27},{"c":209.775,"h":210.61,"l":206.35,"n":164,"o":206.35,"t":"2026-09-23T13:30:00Z","v":5942,"vw":208.528182},{"c":210.43,"h":210.525,"l":207.09,"n":264,"o":209.27,"t":"2026-09-23T13:45:00Z","v":8146,"vw":209.384266},{"c":209.48,"h":209.63,"l":208.03,"n":246,"o":209.63,"t":"2026-09-23T14:00:00Z","v":6300,"vw":208.729697},{"c":206.64,"h":209.89,"l":206.64,"n":275,"o":209.085,"t":"2026-09-23T14:15:00Z","v":11525,"vw":209.128403},{"c":207.6588,"h":207.6588,"l":206.71,"n":104,"o":207.29,"t":"2026-09-23T14:30:00Z","v":4160,"vw":207.289084},{"c":208.61,"h":208.62,"l":207.06,"n":163,"o":207.42,"t":"2026-09-23T14:45:00Z","v":4727,"vw":208.129208},{"c":208.87,"h":209.515,"l":208.58,"n":243,"o":208.655,"t":"2026-09-23T15:00:00Z","v":5357,"vw":208.991848},{"c":209.3475,"h":209.83,"l":208.52,"n":127,"o":208.52,"t":"2026-09-23T15:15:00Z","v":1856,"vw":209.142594},{"c":209.14,"h":210.33,"l":209.14,"n":252,"o":209.56,"t":"2026-09-23T15:30:00Z","v":5598,"vw":209.99003},{"c":209.305,"h":209.53,"l":209.0125,"n":115,"o":209.13,"t":"2026-09-23T15:45:00Z","v":2878,"vw":209.267667},{"c":208.705,"h":209,"l":208.545,"n":230,"o":209,"t":"2026-09-23T16:00:00Z","v":4571,"vw":208.778107},{"c":208.085,"h":208.98,"l":208.02,"n":230,"o":208.98,"t":"2026-09-23T16:15:00Z","v":4187,"vw":208.286912},{"c":207.95,"h":208.14,"l":207.95,"n":29,"o":208.14,"t":"2026-09-23T16:30:00Z","v":603,"vw":207.988462},{"c":208.36,"h":208.36,"l":207.705,"n":196,"o":207.88,"t":"2026-09-23T16:45:00Z","v":3480,"vw":207.939231},{"c":209.03,"h":210.21,"l":208.67,"n":393,"o":208.67,"t":"2026-09-23T17:00:00Z","v":10442,"vw":209.597211},{"c":209.045,"h":209.78,"l":208.845,"n":262,"o":208.845,"t":"2026-09-23T17:15:00Z","v":14430,"vw":209.226919},{"c":208.575,"h":208.965,"l":208.575,"n":133,"o":208.67,"t":"2026-09-23T17:30:00Z","v":2609,"vw":208.75321},{"c":208.87,"h":209.03,"l":208.3225,"n":233,"o":208.575,"t":"2026-09-23T17:45:00Z","v":5272,"vw":208.732509},{"c":210.095,"h":210.47,"l":209.06,"n":236,"o":209.065,"t":"2026-09-23T18:00:00Z","v":8961,"vw":209.796564},{"c":210.62,"h":211.01,"l":210.43,"n":160,"o":211.01,"t":"2026-09-23T18:15:00Z","v":3311,"vw":210.642133},{"c":210.25,"h":210.5,"l":209.75,"n":482,"o":210.28,"t":"2026-09-23T18:30:00Z","v":16796,"vw":210.101721},{"c":210.425,"h":210.87,"l":210.04,"n":250,"o":210.24,"t":"2026-09-23T18:45:00Z","v":6252,"vw":210.43754},{"c":210.69,"h":210.79,"l":209.87,"n":280,"o":210.33,"t":"2026-09-23T19:00:00Z","v":6826,"vw":210.321171},{"c":210.54,"h":210.74,"l":210.23,"n":375,"o":210.69,"t":"2026-09-23T19:15:00Z","v":7503,"vw":210.468023},{"c":209.885,"h":210.61,"l":209.565,"n":662,"o":210.61,"t":"2026-09-23T19:30:00Z","v":14413,"vw":210.027356},{"c":209.85,"h":210.52,"l":209.62,"n":1810,"o":209.97,"t":"2026-09-23T19:45:00Z","v":50213,"vw":209.921142},{"c":210.01,"h":210.01,"l":210.01,"n":40,"o":210.01,"t":"2026-09-23T20:00:00Z","v":30516,"vw":210.01},{"c":209.21,"h":209.21,"l":208.5,"n":12,"o":208.5,"t":"2026-09-24T11:15:00Z","v":1029,"vw":208.890033},{"c":207.99,"h":209.01,"l":207.53,"n":60,"o":208.5,"t":"2026-09-24T11:30:00Z","v":3547,"vw":208.451221},{"c":209.5,"h":209.5,"l":209.5,"n":7,"o":209.5,"t":"2026-09-24T13:15:00Z","v":212,"vw":209.5},{"c":208.21,"h":212.54,"l":207.69,"n":150,"o":211,"t":"2026-09-24T13:30:00Z","v":4565,"vw":210.154089},{"c":206.76,"h":207.4325,"l":206.29,"n":120,"o":207.405,"t":"2026-09-24T13:45:00Z","v":3132,"vw":206.991566},{"c":207.71,"h":208.07,"l":206.17,"n":233,"o":208.07,"t":"2026-09-24T14:00:00Z","v":3324,"vw":207.313236},{"c":208.2,"h":208.64,"l":208.2,"n":103,"o":208.205,"t":"2026-09-24T14:15:00Z","v":1602,"vw":208.324375},{"c":208.83,"h":208.83,"l":207.745,"n":127,"o":207.78,"t":"2026-09-24T14:30:00Z","v":2028,"vw":208.030696},{"c":207.395,"h":207.85,"l":207.395,"n":62,"o":207.84,"t":"2026-09-24T14:45:00Z","v":1174,"vw":207.695},{"c":207.93,"h":208.09,"l":207.88,"n":85,"o":208.09,"t":"2026-09-24T15:00:00Z","v":1482,"vw":207.989302},{"c":207.435,"h":207.63,"l":207.435,"n":62,"o":207.63,"t":"2026-09-24T15:15:00Z","v":1073,"vw":207.531667},{"c":206.68,"h":207.59,"l":206.005,"n":111,"o":207.375,"t":"2026-09-24T15:30:00Z","v":1927,"vw":206.659621},{"c":207.09,"h":207.09,"l":205.88,"n":107,"o":205.88,"t":"2026-09-24T15:45:00Z","v":2716,"vw":206.29875},{"c":205.645,"h":206.63,"l":205.645,"n":178,"o":206.63,"t":"2026-09-24T16:00:00Z","v":5549,"vw":206.24797},{"c":205.35,"h":207.2,"l":205.35,"n":404,"o":206.04,"t":"2026-09-24T16:15:00Z","v":13680,"vw":206.270457},{"c":205.2,"h":205.65,"l":204.57,"n":313,"o":205.29,"t":"2026-09-24T16:30:00Z","v":16384,"vw":204.882179},{"c":205.2,"h":205.2,"l":205.04,"n":65,"o":205.04,"t":"2026-09-24T16:45:00Z","v":1458,"vw":205.113674},{"c":204.56,"h":205.2,"l":204.56,"n":121,"o":204.955,"t":"2026-09-24T17:00:00Z","v":2635,"vw":204.902183},{"c":204.63,"h":205.13,"l":204.63,"n":120,"o":205.13,"t":"2026-09-24T17:15:00Z","v":1829,"vw":204.867856},{"c":204.62,"h":204.73,"l":204.04,"n":144,"o":204.53,"t":"2026-09-24T17:30:00Z","v":2585,"vw":204.431121},{"c":204.47,"h":204.58,"l":204.0531,"n":84,"o":204.315,"t":"2026-09-24T17:45:00Z","v":2155,"vw":204.31508},{"c":204.15,"h":204.24,"l":204.15,"n":60,"o":204.24,"t":"2026-09-24T18:00:00Z","v":1155,"vw":204.205},{"c":204.2301,"h":204.2301,"l":203.72,"n":214,"o":203.91,"t":"2026-09-24T18:30:00Z","v":2109,"vw":203.894509},{"c":204.43,"h":204.43,"l":204.43,"n":9,"o":204.43,"t":"2026-09-24T18:45:00Z","v":250,"vw":204.43},{"c":204.21,"h":204.645,"l":204.15,"n":107,"o":204.585,"t":"2026-09-24T19:00:00Z","v":2265,"vw":204.370454},{"c":205.01,"h":205.01,"l":204.22,"n":120,"o":204.25,"t":"2026-09-24T19:15:00Z","v":2881,"vw":204.830539},{"c":204.925,"h":205.15,"l":204.59,"n":364,"o":205.15,"t":"2026-09-24T19:30:00Z","v":8217,"vw":204.893551},{"c":204.43,"h":205.655,"l":204.06,"n":1498,"o":204.995,"t":"2026-09-24T19:45:00Z","v":32010,"vw":204.784345},{"c":204.43,"h":204.43,"l":204.43,"n":37,"o":204.43,"t":"2026-09-24T20:00:00Z","v":48139,"vw":204.43},{"c":205,"h":205.01,"l":204.43,"n":57,"o":204.43,"t":"2026-09-25T09:15:00Z","v":1255,"vw":204.74566},{"c":205.69,"h":205.69,"l":205,"n":5,"o":205,"t":"2026-09-25T11:30:00Z","v":454,"vw":205.384013},{"c":204.095,"h":204.095,"l":201.76,"n":70,"o":202.57,"t":"2026-09-25T13:30:00Z","v":2431,"vw":202.610097},{"c":203.64,"h":204.02,"l":203.64,"n":61,"o":204.02,"t":"2026-09-25T13:45:00Z","v":580,"vw":203.766667},{"c":203.85,"h":203.85,"l":203.7175,"n":13,"o":203.7175,"t":"2026-09-25T14:00:00Z","v":478,"vw":203.817683},{"c":204.84,"h":205.665,"l":204.84,"n":130,"o":204.88,"t":"2026-09-25T14:15:00Z","v":1752,"vw":205.092868},{"c":204.79,"h":204.9614,"l":203.95,"n":93,"o":204.9614,"t":"2026-09-25T14:30:00Z","v":2239,"vw":204.457936},{"c":204.185,"h":204.35,"l":204.02,"n":61,"o":204.35,"t":"2026-09-25T14:45:00Z","v":853,"vw":204.152},{"c":204.29,"h":204.55,"l":204.215,"n":134,"o":204.28,"t":"2026-09-25T15:00:00Z","v":3502,"vw":204.425245},{"c":204.345,"h":204.345,"l":204.23,"n":74,"o":204.23,"t":"2026-09-25T15:15:00Z","v":1246,"vw":204.324167},{"c":203.4825,"h":204.31,"l":203.4825,"n":138,"o":204.055,"t":"2026-09-25T15:30:00Z","v":2307,"vw":203.968103},{"c":203.55,"h":203.55,"l":203.41,"n":83,"o":203.41,"t":"2026-09-25T15:45:00Z","v":1073,"vw":203.5},{"c":203.591,"h":204.02,"l":203.591,"n":58,"o":204.02,"t":"2026-09-25T16:00:00Z","v":1354,"vw":203.954429},{"c":204.11,"h":204.32,"l":203.75,"n":63,"o":204.04,"t":"2026-09-25T16:15:00Z","v":1459,"vw":203.996667},{"c":204.335,"h":204.335,"l":203.645,"n":215,"o":203.95,"t":"2026-09-25T16:30:00Z","v":3067,"vw":203.902718},{"c":203.57,"h":204.25,"l":203.235,"n":147,"o":204.25,"t":"2026-09-25T16:45:00Z","v":2881,"vw":203.775658},{"c":203.1089,"h":203.51,"l":203.07,"n":127,"o":203.51,"t":"2026-09-25T17:00:00Z","v":2184,"vw":203.268961},{"c":203.48,"h":203.61,"l":203.27,"n":97,"o":203.27,"t":"2026-09-25T17:15:00Z","v":1021,"vw":203.4775},{"c":203.31,"h":203.63,"l":203.0706,"n":135,"o":203.63,"t":"2026-09-25T17:30:00Z","v":2260,"vw":203.389144},{"c":203.91,"h":203.91,"l":203.5,"n":88,"o":203.5,"t":"2026-09-25T17:45:00Z","v":1718,"vw":203.693333},{"c":203.9,"h":203.9,"l":203.9,"n":8,"o":203.9,"t":"2026-09-25T18:00:00Z","v":130,"vw":203.9},{"c":203.5825,"h":203.75,"l":203.5,"n":170,"o":203.72,"t":"2026-09-25T18:15:00Z","v":4644,"vw":203.618209},{"c":204.0701,"h":204.08,"l":203.57,"n":126,"o":203.57,"t":"2026-09-25T18:30:00Z","v":2377,"vw":203.895423},{"c":204.475,"h":204.825,"l":204.2575,"n":203,"o":204.2575,"t":"2026-09-25T18:45:00Z","v":3982,"vw":204.588515},{"c":204.39,"h":204.475,"l":204.39,"n":123,"o":204.475,"t":"2026-09-25T19:00:00Z","v":2125,"vw":204.421352},{"c":203.22,"h":204.48,"l":203.22,"n":300,"o":204.465,"t":"2026-09-25T19:15:00Z","v":5979,"vw":203.743133},{"c":203.63,"h":203.85,"l":203.16,"n":472,"o":203.6,"t":"2026-09-25T19:30:00Z","v":11350,"vw":203.510038},{"c":204.4,"h":204.65,"l":203.5,"n":1318,"o":203.58,"t":"2026-09-25T19:45:00Z","v":29484,"vw":204.20853},{"c":204.22,"h":204.22,"l":204.22,"n":26,"o":204.22,"t":"2026-09-25T20:00:00Z","v":35886,"vw":204.22},{"c":206,"h":206,"l":205,"n":20,"o":205,"t":"2026-09-28T08:00:00Z","v":534,"vw":205.2},{"c":205.01,"h":205.01,"l":205.01,"n":6,"o":205.01,"t":"2026-09-28T09:00:00Z","v":105,"vw":205.01},{"c":204.62,"h":204.62,"l":204.62,"n":1,"o":204.62,"t":"2026-09-28T09:30:00Z","v":150,"vw":204.62},{"c":203.7,"h":204.59,"l":203,"n":10,"o":204.59,"t":"2026-09-28T11:30:00Z","v":961,"vw":203.574829},{"c":200.01,"h":200.89,"l":200.01,"n":20,"o":200.89,"t":"2026-09-28T13:00:00Z","v":453,"vw":200.306667},{"c":197.69,"h":203.27,"l":196.87,"n":402,"o":203.27,"t":"2026-09-28T13:30:00Z","v":8080,"vw":200.498101},{"c":200.35,"h":200.35,"l":197.69,"n":108,"o":197.69,"t":"2026-09-28T13:45:00Z","v":4635,"vw":199.872388},{"c":202.29,"h":202.29,"l":199.035,"n":150,"o":200.35,"t":"2026-09-28T14:00:00Z","v":3813,"vw":200.18145},{"c":200.11,"h":201.6299,"l":200.11,"n":133,"o":201.22,"t":"2026-09-28T14:15:00Z","v":4678,"vw":200.589616},{"c":200.23,"h":200.47,"l":200.1,"n":117,"o":200.1,"t":"2026-09-28T14:30:00Z","v":3176,"vw":200.223511},{"c":198.75,"h":200.04,"l":198.75,"n":286,"o":199.94,"t":"2026-09-28T14:45:00Z","v":6667,"vw":199.789235},{"c":199.92,"h":199.92,"l":198.58,"n":222,"o":198.91,"t":"2026-09-28T15:00:00Z","v":5766,"vw":199.089692},{"c":199.955,"h":200.17,"l":199.955,"n":244,"o":200.04,"t":"2026-09-28T15:15:00Z","v":4524,"vw":200.0825},{"c":200.3001,"h":200.535,"l":200.08,"n":166,"o":200.08,"t":"2026-09-28T15:30:00Z","v":4775,"vw":200.396179},{"c":199.655,"h":200.31,"l":199.65,"n":177,"o":200.31,"t":"2026-09-28T15:45:00Z","v":4595,"vw":200.015403},{"c":199.5,"h":199.815,"l":199.105,"n":295,"o":199.49,"t":"2026-09-28T16:00:00Z","v":8557,"vw":199.443298},{"c":199.425,"h":199.525,"l":198.895,"n":266,"o":199.52,"t":"2026-09-28T16:15:00Z","v":7618,"vw":199.227767},{"c":198.37,"h":199.11,"l":198.37,"n":124,"o":198.95,"t":"2026-09-28T16:30:00Z","v":3231,"vw":198.847083},{"c":198.83,"h":198.91,"l":198.3882,"n":251,"o":198.57,"t":"2026-09-28T16:45:00Z","v":6435,"vw":198.749032},{"c":200.745,"h":201.12,"l":198.84,"n":442,"o":198.86,"t":"2026-09-28T17:00:00Z","v":13002,"vw":199.957361},{"c":199.51,"h":200.97,"l":199.255,"n":157,"o":200.97,"t":"2026-09-28T17:15:00Z","v":3745,"vw":199.911333},{"c":198.9,"h":200.43,"l":198.88,"n":424,"o":199.3075,"t":"2026-09-28T17:30:00Z","v":12444,"vw":199.782009},{"c":198.225,"h":199.05,"l":198.225,"n":179,"o":198.945,"t":"2026-09-28T17:45:00Z","v":4409,"vw":198.662832},{"c":198.84,"h":199.25,"l":198.12,"n":281,"o":198.12,"t":"2026-09-28T18:00:00Z","v":7194,"vw":198.78433},{"c":198.82,"h":199.33,"l":198.56,"n":206,"o":199.33,"t":"2026-09-28T18:15:00Z","v":3475,"vw":198.921818},{"c":199.36,"h":199.385,"l":198.71,"n":266,"o":198.71,"t":"2026-09-28T18:30:00Z","v":7657,"vw":199.183984},{"c":198.46,"h":199.37,"l":198.46,"n":294,"o":199.3,"t":"2026-09-28T18:45:00Z","v":6548,"vw":198.935772},{"c":198.05,"h":199.16,"l":198.05,"n":247,"o":198.54,"t":"2026-09-28T19:00:00Z","v":5526,"vw":198.672946},{"c":198.3,"h":198.67,"l":198.07,"n":330,"o":198.355,"t":"2026-09-28T19:15:00Z","v":8462,"vw":198.328073},{"c":198.5,"h":198.59,"l":198.14,"n":446,"o":198.34,"t":"2026-09-28T19:30:00Z","v":10365,"vw":198.381423},{"c":197.93,"h":198.86,"l":197.55,"n":1380,"o":198.34,"t":"2026-09-28T19:45:00Z","v":32788,"vw":198.049836},{"c":197.91,"h":197.91,"l":197.91,"n":17,"o":197.91,"t":"2026-09-28T20:00:00Z","v":63734,"vw":197.91},{"c":198,"h":198,"l":198,"n":6,"o":198,"t":"2026-09-28T20:15:00Z","v":482,"vw":198},{"c":199.51,"h":199.51,"l":198,"n":47,"o":198,"t":"2026-09-29T08:15:00Z","v":1379,"vw":198.647964},{"c":197.99,"h":198.72,"l":197.9,"n":10,"o":197.9,"t":"2026-09-29T09:00:00Z","v":878,"vw":198.239264},{"c":198,"h":198,"l":198,"n":7,"o":198,"t":"2026-09-29T09:30:00Z","v":401,"vw":198},{"c":198.74,"h":198.74,"l":198.74,"n":9,"o":198.74,"t":"2026-09-29T09:45:00Z","v":443,"vw":198.74},{"c":197.91,"h":198.51,"l":197.5,"n":26,"o":197.5,"t":"2026-09-29T12:15:00Z","v":1718,"vw":197.958031},{"c":197.81,"h":198.31,"l":197.5,"n":64,"o":198.31,"t":"2026-09-29T12:45:00Z","v":2203,"vw":197.795071},{"c":197.5,"h":197.8,"l":197.2,"n":43,"o":197.2,"t":"2026-09-29T13:00:00Z","v":1583,"vw":197.321516},{"c":195.03,"h":197,"l":194.12,"n":361,"o":194.42,"t":"2026-09-29T13:30:00Z","v":11870,"vw":195.323203},{"c":198.43,"h":198.43,"l":196.245,"n":36,"o":196.245,"t":"2026-09-29T13:45:00Z","v":662,"vw":197.3375},{"c":197.5,"h":199.07,"l":195.87,"n":338,"o":195.87,"t":"2026-09-29T14:00:00Z","v":9156,"vw":198.098605},{"c":196.98,"h":198.555,"l":196.98,"n":116,"o":198.485,"t":"2026-09-29T14:15:00Z","v":2365,"vw":197.747745},{"c":196.01,"h":197.61,"l":196.01,"n":159,"o":197.61,"t":"2026-09-29T14:30:00Z","v":3455,"vw":196.835941},{"c":195.79,"h":196.35,"l":195.78,"n":95,"o":196.075,"t":"2026-09-29T14:45:00Z","v":2661,"vw":196.041831},{"c":195.71,"h":196.33,"l":195.55,"n":176,"o":195.8,"t":"2026-09-29T15:00:00Z","v":4068,"vw":195.80022},{"c":195.415,"h":196.31,"l":195.285,"n":158,"o":196.185,"t":"2026-09-29T15:15:00Z","v":4629,"vw":195.765673},{"c":195.3225,"h":195.739,"l":195.01,"n":143,"o":195.01,"t":"2026-09-29T15:30:00Z","v":4047,"vw":195.36106},{"c":194.46,"h":195.65,"l":194.46,"n":241,"o":195.3175,"t":"2026-09-29T15:45:00Z","v":5548,"vw":195.386305},{"c":194.925,"h":195.27,"l":194.32,"n":309,"o":194.33,"t":"2026-09-29T16:00:00Z","v":6352,"vw":194.604771},{"c":194.15,"h":194.86,"l":194.035,"n":199,"o":194.86,"t":"2026-09-29T16:15:00Z","v":6166,"vw":194.329452},{"c":193.91,"h":194.235,"l":193.91,"n":170,"o":194.195,"t":"2026-09-29T16:30:00Z","v":4272,"vw":194.103793},{"c":193.47,"h":194.25,"l":193.47,"n":354,"o":194,"t":"2026-09-29T16:45:00Z","v":12772,"vw":193.990152},{"c":192.49,"h":193.525,"l":192.49,"n":417,"o":193.25,"t":"2026-09-29T17:00:00Z","v":11719,"vw":193.239512},{"c":191.57,"h":192.6204,"l":191.57,"n":230,"o":192.54,"t":"2026-09-29T17:15:00Z","v":6585,"vw":192.172978},{"c":192.24,"h":192.64,"l":191.7,"n":396,"o":191.86,"t":"2026-09-29T17:30:00Z","v":7508,"vw":192.244679},{"c":192.225,"h":192.25,"l":192.22,"n":131,"o":192.23,"t":"2026-09-29T17:45:00Z","v":2301,"vw":192.227696},{"c":192.43,"h":192.59,"l":192.105,"n":296,"o":192.33,"t":"2026-09-29T18:00:00Z","v":6798,"vw":192.370033},{"c":191.8701,"h":192.44,"l":191.8701,"n":234,"o":192.405,"t":"2026-09-29T18:15:00Z","v":4832,"vw":192.353444},{"c":192.32,"h":193.175,"l":192.105,"n":547,"o":192.1051,"t":"2026-09-29T18:30:00Z","v":16603,"vw":192.707736},{"c":193.62,"h":193.62,"l":192.485,"n":488,"o":192.485,"t":"2026-09-29T18:45:00Z","v":25642,"vw":193.137785},{"c":193.19,"h":193.62,"l":193.02,"n":366,"o":193.26,"t":"2026-09-29T19:00:00Z","v":8755,"vw":193.389605},{"c":194.4,"h":195.08,"l":192.96,"n":675,"o":193.235,"t":"2026-09-29T19:15:00Z","v":27631,"vw":194.379196},{"c":195.81,"h":195.87,"l":194.55,"n":818,"o":194.73,"t":"2026-09-29T19:30:00Z","v":29557,"vw":195.23839},{"c":195.8,"h":196.14,"l":195.3185,"n":1647,"o":195.83,"t":"2026-09-29T19:45:00Z","v":41102,"vw":195.741001},{"c":195.82,"h":195.82,"l":195.82,"n":16,"o":195.82,"t":"2026-09-29T20:00:00Z","v":36250,"vw":195.82},{"c":197.855,"h":197.9,"l":195.59,"n":203,"o":197.8,"t":"2026-09-30T13:30:00Z","v":5833,"vw":197.361775},{"c":197.23,"h":198.56,"l":197.0679,"n":129,"o":198.56,"t":"2026-09-30T13:45:00Z","v":1917,"vw":197.695103},{"c":197.3,"h":197.84,"l":197.2157,"n":438,"o":197.49,"t":"2026-09-30T14:00:00Z","v":19892,"vw":197.45319},{"c":197.655,"h":197.655,"l":195.6404,"n":246,"o":197.3,"t":"2026-09-30T14:15:00Z","v":18178,"vw":196.631093},{"c":199.395,"h":199.395,"l":197.655,"n":481,"o":197.67,"t":"2026-09-30T14:30:00Z","v":7726,"vw":198.254961},{"c":200.36,"h":200.93,"l":199.34,"n":388,"o":199.53,"t":"2026-09-30T14:45:00Z","v":11139,"vw":200.291005},{"c":201.3,"h":201.3,"l":199.885,"n":94,"o":199.885,"t":"2026-09-30T15:00:00Z","v":1896,"vw":200.497379},{"c":201.415,"h":201.63,"l":201.36,"n":107,"o":201.63,"t":"2026-09-30T15:15:00Z","v":1944,"vw":201.4235},{"c":200.27,"h":201,"l":200.27,"n":111,"o":201,"t":"2026-09-30T15:30:00Z","v":4377,"vw":200.759827},{"c":200.71,"h":200.71,"l":200.325,"n":115,"o":200.33,"t":"2026-09-30T15:45:00Z","v":2608,"vw":200.494695},{"c":199.8701,"h":200.64,"l":199.8701,"n":71,"o":200.64,"t":"2026-09-30T16:00:00Z","v":1487,"vw":200.197896},{"c":203.29,"h":203.29,"l":200.96,"n":205,"o":200.98,"t":"2026-09-30T16:15:00Z","v":4397,"vw":202.041552},{"c":202.47,"h":203.4,"l":202.355,"n":209,"o":203.105,"t":"2026-09-30T16:30:00Z","v":6308,"vw":202.805679},{"c":202.11,"h":202.2,"l":201.605,"n":131,"o":202.2,"t":"2026-09-30T16:45:00Z","v":2992,"vw":201.984681},{"c":202.245,"h":202.62,"l":201.98,"n":214,"o":202.06,"t":"2026-09-30T17:00:00Z","v":6083,"vw":202.189139},{"c":201.31,"h":201.68,"l":201.28,"n":72,"o":201.68,"t":"2026-09-30T17:15:00Z","v":2226,"vw":201.361982},{"c":201.465,"h":201.465,"l":201.05,"n":148,"o":201.305,"t":"2026-09-30T17:30:00Z","v":2641,"vw":201.283422},{"c":201.33,"h":201.815,"l":201.33,"n":120,"o":201.47,"t":"2026-09-30T17:45:00Z","v":2362,"vw":201.620854},{"c":201.8,"h":201.8,"l":201.45,"n":82,"o":201.45,"t":"2026-09-30T18:00:00Z","v":1244,"vw":201.55},{"c":201.33,"h":201.66,"l":201.33,"n":54,"o":201.66,"t":"2026-09-30T18:15:00Z","v":1360,"vw":201.544393},{"c":201.99,"h":202.06,"l":201.55,"n":262,"o":201.69,"t":"2026-09-30T18:30:00Z","v":4830,"vw":201.845231},{"c":202.55,"h":202.84,"l":201.56,"n":315,"o":201.92,"t":"2026-09-30T18:45:00Z","v":8672,"vw":202.122206},{"c":202.05,"h":202.5,"l":201.965,"n":324,"o":202.485,"t":"2026-09-30T19:00:00Z","v":5460,"vw":202.300349},{"c":201.67,"h":202.085,"l":201.47,"n":303,"o":202.085,"t":"2026-09-30T19:15:00Z","v":4098,"vw":201.767417},{"c":201.23,"h":201.77,"l":201.23,"n":297,"o":201.51,"t":"2026-09-30T19:30:00Z","v":10696,"vw":201.46396},{"c":200.605,"h":201.41,"l":199.86,"n":1668,"o":201.04,"t":"2026-09-30T19:45:00Z","v":44780,"vw":200.620912},{"c":200.52,"h":200.52,"l":200.52,"n":22,"o":200.52,"t":"2026-09-30T20:00:00Z","v":54939,"vw":200.52},{"c":200,"h":200,"l":200,"n":42,"o":200,"t":"2026-10-01T08:00:00Z","v":1337,"vw":200},{"c":200.2,"h":200.2,"l":200.2,"n":1,"o":200.2,"t":"2026-10-01T10:00:00Z","v":113,"vw":200.2},{"c":202.53,"h":202.53,"l":200.7,"n":149,"o":201.5,"t":"2026-10-01T11:00:00Z","v":3118,"vw":201.698379},{"c":202.7,"h":202.8,"l":202.15,"n":111,"o":202.15,"t":"2026-10-01T11:15:00Z","v":2020,"vw":202.546093},{"c":202.99,"h":203.41,"l":202.91,"n":64,"o":203.4,"t":"2026-10-01T11:45:00Z","v":2365,"vw":203.124935},{"c":202.99,"h":202.99,"l":202.99,"n":1,"o":202.99,"t":"2026-10-01T13:00:00Z","v":150,"vw":202.99},{"c":204.5051,"h":205.82,"l":201.5,"n":674,"o":202.03,"t":"2026-10-01T13:30:00Z","v":25357,"vw":204.002372},{"c":204.17,"h":204.535,"l":203.63,"n":266,"o":203.63,"t":"2026-10-01T13:45:00Z","v":2177,"vw":203.976081},{"c":203.78,"h":204.35,"l":202.83,"n":333,"o":203.98,"t":"2026-10-01T14:00:00Z","v":8928,"vw":203.809884},{"c":203.07,"h":203.07,"l":203,"n":75,"o":203,"t":"2026-10-01T14:15:00Z","v":966,"vw":203.026718},{"c":201.5,"h":203.48,"l":201.5,"n":134,"o":203.48,"t":"2026-10-01T14:30:00Z","v":2196,"vw":202.559028},{"c":200.29,"h":200.29,"l":200.11,"n":40,"o":200.13,"t":"2026-10-01T14:45:00Z","v":585,"vw":200.186657},{"c":201.765,"h":201.765,"l":200.65,"n":176,"o":200.65,"t":"2026-10-01T15:00:00Z","v":2428,"vw":201.020606},{"c":201.03,"h":201.51,"l":201.03,"n":42,"o":201.51,"t":"2026-10-01T15:15:00Z","v":541,"vw":201.27},{"c":200.69,"h":200.69,"l":200.69,"n":13,"o":200.69,"t":"2026-10-01T15:30:00Z","v":181,"vw":200.69},{"c":201.945,"h":201.945,"l":200.955,"n":187,"o":200.955,"t":"2026-10-01T15:45:00Z","v":4684,"vw":201.524682},{"c":202.49,"h":202.49,"l":202.05,"n":171,"o":202.05,"t":"2026-10-01T16:00:00Z","v":2449,"vw":202.297143},{"c":203.185,"h":203.185,"l":202.6,"n":81,"o":202.6,"t":"2026-10-01T16:15:00Z","v":1455,"vw":202.744167},{"c":203.6,"h":203.76,"l":203.505,"n":92,"o":203.76,"t":"2026-10-01T16:30:00Z","v":2504,"vw":203.696785},{"c":203.2152,"h":203.52,"l":203.13,"n":139,"o":203.22,"t":"2026-10-01T16:45:00Z","v":1913,"vw":203.300373},{"c":204.38,"h":204.805,"l":203.925,"n":227,"o":204.17,"t":"2026-10-01T17:00:00Z","v":4094,"vw":204.35067},{"c":204.95,"h":204.95,"l":204.4,"n":99,"o":204.4,"t":"2026-10-01T17:15:00Z","v":1379,"vw":204.665},{"c":206.02,"h":206.02,"l":205.36,"n":147,"o":205.36,"t":"2026-10-01T17:30:00Z","v":2903,"vw":205.605585},{"c":205.08,"h":206.42,"l":205.08,"n":149,"o":206.175,"t":"2026-10-01T17:45:00Z","v":2998,"vw":205.914557},{"c":206.185,"h":206.185,"l":205.395,"n":172,"o":205.395,"t":"2026-10-01T18:00:00Z","v":2051,"vw":205.9075},{"c":206.31,"h":206.31,"l":205.287,"n":240,"o":205.83,"t":"2026-10-01T18:15:00Z","v":2371,"vw":205.80978},{"c":206.34,"h":206.65,"l":205.94,"n":83,"o":205.94,"t":"2026-10-01T18:30:00Z","v":1543,"vw":206.336635},{"c":206.21,"h":206.33,"l":205.8,"n":33,"o":206.33,"t":"2026-10-01T18:45:00Z","v":585,"vw":206.174869},{"c":206.15,"h":206.23,"l":205.75,"n":317,"o":205.95,"t":"2026-10-01T19:00:00Z","v":5314,"vw":206.022577},{"c":206.26,"h":206.26,"l":205.71,"n":236,"o":206,"t":"2026-10-01T19:15:00Z","v":3520,"vw":206.0704},{"c":205.175,"h":205.97,"l":205.175,"n":287,"o":205.97,"t":"2026-10-01T19:30:00Z","v":4697,"vw":205.671111},{"c":204.38,"h":205.17,"l":204.04,"n":1333,"o":205.01,"t":"2026-10-01T19:45:00Z","v":23518,"vw":204.525308},{"c":204.24,"h":204.24,"l":204.24,"n":31,"o":204.24,"t":"2026-10-01T20:00:00Z","v":31093,"vw":204.24},{"c":204.5,"h":204.5,"l":204.5,"n":24,"o":204.5,"t":"2026-10-02T11:00:00Z","v":494,"vw":204.5},{"c":205.52,"h":206.51,"l":205,"n":35,"o":206.01,"t":"2026-10-02T11:15:00Z","v":3024,"vw":205.711488},{"c":206.48,"h":208.01,"l":204.8,"n":28,"o":208.01,"t":"2026-10-02T12:15:00Z","v":2295,"vw":206.307336},{"c":205.65,"h":206,"l":205.55,"n":19,"o":205.55,"t":"2026-10-02T12:45:00Z","v":1093,"vw":205.761387},{"c":206.75,"h":207,"l":206.7,"n":52,"o":207,"t":"2026-10-02T13:00:00Z","v":1292,"vw":206.862748},{"c":208,"h":209.51,"l":208,"n":10,"o":209.51,"t":"2026-10-02T13:15:00Z","v":1022,"vw":208.744576},{"c":203.4,"h":207.5025,"l":203.05,"n":776,"o":205.18,"t":"2026-10-02T13:30:00Z","v":26423,"vw":204.280784},{"c":204.73,"h":205.65,"l":204.1775,"n":147,"o":204.1775,"t":"2026-10-02T13:45:00Z","v":3306,"vw":204.912374},{"c":204.47,"h":205.44,"l":204.47,"n":304,"o":204.78,"t":"2026-10-02T14:00:00Z","v":5013,"vw":205.102812},{"c":205.29,"h":205.91,"l":204.21,"n":275,"o":205.515,"t":"2026-10-02T14:15:00Z","v":4205,"vw":205.215084},{"c":207.6,"h":208,"l":205.48,"n":487,"o":205.48,"t":"2026-10-02T14:30:00Z","v":21863,"vw":207.126194},{"c":206.36,"h":207.46,"l":206.21,"n":223,"o":207.45,"t":"2026-10-02T14:45:00Z","v":5887,"vw":206.822811},{"c":204.39,"h":205.64,"l":203.76,"n":552,"o":205.455,"t":"2026-10-02T15:00:00Z","v":38130,"vw":205.27063},{"c":205.55,"h":205.55,"l":203.7,"n":171,"o":204.635,"t":"2026-10-02T15:15:00Z","v":4101,"vw":204.854336},{"c":205.88,"h":206.25,"l":205.58,"n":282,"o":205.58,"t":"2026-10-02T15:30:00Z","v":6036,"vw":205.953205},{"c":205.3,"h":205.45,"l":205.295,"n":99,"o":205.425,"t":"2026-10-02T15:45:00Z","v":1488,"vw":205.356084},{"c":206.09,"h":206.29,"l":205.71,"n":188,"o":205.9,"t":"2026-10-02T16:00:00Z","v":5013,"vw":206.020834},{"c":205.45,"h":205.92,"l":205.45,"n":91,"o":205.58,"t":"2026-10-02T16:15:00Z","v":1783,"vw":205.55},{"c":205.64,"h":205.94,"l":205.52,"n":228,"o":205.52,"t":"2026-10-02T16:30:00Z","v":4798,"vw":205.753118},{"c":205.06,"h":205.68,"l":205.06,"n":195,"o":205.64,"t":"2026-10-02T16:45:00Z","v":3968,"vw":205.407934},{"c":205.515,"h":205.76,"l":205.225,"n":174,"o":205.225,"t":"2026-10-02T17:00:00Z","v":4422,"vw":205.454886},{"c":205.095,"h":205.8,"l":205.095,"n":172,"o":205.76,"t":"2026-10-02T17:15:00Z","v":3766,"vw":205.410243},{"c":204.72,"h":205.35,"l":204.21,"n":199,"o":205.35,"t":"2026-10-02T17:30:00Z","v":10791,"vw":204.769557},{"c":204.86,"h":205.05,"l":204.67,"n":131,"o":204.67,"t":"2026-10-02T17:45:00Z","v":5742,"vw":204.875882},{"c":204.41,"h":204.87,"l":204.235,"n":195,"o":204.87,"t":"2026-10-02T18:00:00Z","v":8806,"vw":204.465353},{"c":203.86,"h":204.65,"l":203.61,"n":306,"o":204.63,"t":"2026-10-02T18:15:00Z","v":16852,"vw":204.211352},{"c":203.96,"h":204.46,"l":203.92,"n":105,"o":204,"t":"2026-10-02T18:30:00Z","v":2031,"vw":204.105997},{"c":203.96,"h":204.435,"l":203.66,"n":241,"o":203.985,"t":"2026-10-02T18:45:00Z","v":6137,"vw":204.196664},{"c":202.54,"h":203.96,"l":202.515,"n":406,"o":203.96,"t":"2026-10-02T19:00:00Z","v":8746,"vw":203.089414},{"c":201.77,"h":202.565,"l":201.73,"n":400,"o":202.35,"t":"2026-10-02T19:15:00Z","v":8160,"vw":202.239167},{"c":201.95,"h":201.97,"l":201.39,"n":538,"o":201.765,"t":"2026-10-02T19:30:00Z","v":11904,"vw":201.661194},{"c":203.04,"h":203.48,"l":201.89,"n":1742,"o":201.94,"t":"2026-10-02T19:45:00Z","v":45293,"vw":202.642642},{"c":202.97,"h":202.97,"l":202.97,"n":28,"o":202.97,"t":"2026-10-02T20:00:00Z","v":44475,"vw":202.97},{"c":201.7,"h":203,"l":201.7,"n":60,"o":203,"t":"2026-10-05T08:00:00Z","v":1225,"vw":202.578378},{"c":202.45,"h":202.45,"l":202.4,"n":21,"o":202.4,"t":"2026-10-05T08:30:00Z","v":401,"vw":202.427053},{"c":204,"h":204.51,"l":203.34,"n":68,"o":204.51,"t":"2026-10-05T11:00:00Z","v":2906,"vw":203.852821},{"c":203.5,"h":204.51,"l":203.5,"n":58,"o":203.5,"t":"2026-10-05T11:15:00Z","v":3444,"vw":203.928738},{"c":204.26,"h":204.26,"l":203.85,"n":35,"o":203.85,"t":"2026-10-05T11:30:00Z","v":1900,"vw":204.057695},{"c":204,"h":204.21,"l":203.55,"n":36,"o":203.6,"t":"2026-10-05T12:00:00Z","v":3548,"vw":203.836502},{"c":203.85,"h":204.2,"l":203.84,"n":56,"o":203.84,"t":"2026-10-05T12:15:00Z","v":1249,"vw":203.885991},{"c":204,"h":204.31,"l":203.99,"n":18,"o":204.31,"t":"2026-10-05T12:45:00Z","v":915,"vw":204.067777},{"c":204.28,"h":204.51,"l":203.94,"n":35,"o":203.94,"t":"2026-10-05T13:00:00Z","v":1835,"vw":204.219573},{"c":204.15,"h":204.15,"l":204.15,"n":6,"o":204.15,"t":"2026-10-05T13:15:00Z","v":504,"vw":204.15},{"c":209.56,"h":211.035,"l":203.355,"n":312,"o":204.75,"t":"2026-10-05T13:30:00Z","v":13242,"vw":207.992506},{"c":209.72,"h":211.69,"l":209.69,"n":372,"o":209.69,"t":"2026-10-05T13:45:00Z","v":12506,"vw":210.57057},{"c":209.11,"h":210.63,"l":208.42,"n":263,"o":209.7075,"t":"2026-10-05T14:00:00Z","v":7106,"vw":209.590578},{"c":209.27,"h":209.5,"l":207.98,"n":367,"o":208.245,"t":"2026-10-05T14:15:00Z","v":10910,"vw":209.049403},{"c":208.02,"h":209.28,"l":208.02,"n":200,"o":209.265,"t":"2026-10-05T14:30:00Z","v":4038,"vw":208.693594},{"c":206.53,"h":207.97,"l":206.53,"n":190,"o":207.83,"t":"2026-10-05T14:45:00Z","v":5381,"vw":207.493773},{"c":206.615,"h":206.82,"l":206.135,"n":193,"o":206.79,"t":"2026-10-05T15:00:00Z","v":4168,"vw":206.578015},{"c":206.29,"h":207.38,"l":206.2,"n":260,"o":206.96,"t":"2026-10-05T15:15:00Z","v":5498,"vw":206.910566},{"c":206.88,"h":207.24,"l":206.53,"n":147,"o":206.53,"t":"2026-10-05T15:30:00Z","v":3870,"vw":206.867617},{"c":207.225,"h":207.275,"l":206.8875,"n":77,"o":207.275,"t":"2026-10-05T15:45:00Z","v":1585,"vw":207.012682},{"c":205.89,"h":207.24,"l":205.89,"n":355,"o":207.24,"t":"2026-10-05T16:00:00Z","v":9696,"vw":206.468856},{"c":204.7936,"h":205.81,"l":204.291,"n":225,"o":205.73,"t":"2026-10-05T16:15:00Z","v":6286,"vw":205.047156},{"c":204.96,"h":205.3,"l":204.67,"n":205,"o":204.92,"t":"2026-10-05T16:30:00Z","v":8032,"vw":205.008066},{"c":205.085,"h":205.505,"l":204.85,"n":164,"o":205.095,"t":"2026-10-05T16:45:00Z","v":5392,"vw":205.139154},{"c":204.61,"h":205.08,"l":204.54,"n":266,"o":205.08,"t":"2026-10-05T17:00:00Z","v":13227,"vw":204.80425},{"c":203.88,"h":204.6425,"l":203.455,"n":262,"o":204.46,"t":"2026-10-05T17:15:00Z","v":6624,"vw":204.270186},{"c":203.095,"h":204.055,"l":202.77,"n":294,"o":203.935,"t":"2026-10-05T17:30:00Z","v":8835,"vw":203.521555},{"c":203.87,"h":203.92,"l":202.98,"n":182,"o":203.195,"t":"2026-10-05T17:45:00Z","v":4310,"vw":203.610636},{"c":203.915,"h":204.285,"l":203.82,"n":315,"o":203.95,"t":"2026-10-05T18:00:00Z","v":10394,"vw":204.068903},{"c":203.815,"h":204.34,"l":203.41,"n":279,"o":203.66,"t":"2026-10-05T18:15:00Z","v":8671,"vw":203.973604},{"c":205.67,"h":205.9,"l":203.765,"n":356,"o":203.765,"t":"2026-10-05T18:30:00Z","v":10546,"vw":204.734513},{"c":205.195,"h":206.13,"l":204.73,"n":521,"o":205.97,"t":"2026-10-05T18:45:00Z","v":26144,"vw":205.121611},{"c":204.765,"h":205.025,"l":204.075,"n":395,"o":204.73,"t":"2026-10-05T19:00:00Z","v":9124,"vw":204.488743},{"c":204.445,"h":204.96,"l":203.95,"n":512,"o":204.39,"t":"2026-10-05T19:15:00Z","v":11206,"vw":204.535984},{"c":205.02,"h":205.09,"l":204.08,"n":704,"o":204.445,"t":"2026-10-05T19:30:00Z","v":16793,"vw":204.478911},{"c":204.36,"h":204.89,"l":202.495,"n":2555,"o":204.89,"t":"2026-10-05T19:45:00Z","v":69361,"vw":203.932567},{"c":204.25,"h":204.25,"l":204.25,"n":29,"o":204.25,"t":"2026-10-05T20:00:00Z","v":182740,"vw":204.25},{"c":205,"h":205,"l":205,"n":9,"o":205,"t":"2026-10-06T08:45:00Z","v":207,"vw":205},{"c":206.8,"h":206.8,"l":206.8,"n":21,"o":206.8,"t":"2026-10-06T09:00:00Z","v":563,"vw":206.8},{"c":207,"h":207,"l":207,"n":14,"o":207,"t":"2026-10-06T09:30:00Z","v":756,"vw":207},{"c":206.7,"h":207.65,"l":206.65,"n":68,"o":206.65,"t":"2026-10-06T09:45:00Z","v":1628,"vw":206.86641},{"c":207.15,"h":207.15,"l":207.15,"n":8,"o":207.15,"t":"2026-10-06T10:15:00Z","v":197,"vw":207.15},{"c":207.1,"h":216.75,"l":207.09,"n":46,"o":208.69,"t":"2026-10-06T11:00:00Z","v":1761,"vw":209.459695},{"c":206.7,"h":207.38,"l":206.7,"n":22,"o":207.38,"t":"2026-10-06T11:15:00Z","v":1220,"vw":206.955},{"c":206.75,"h":207.15,"l":206.75,"n":41,"o":207.15,"t":"2026-10-06T11:30:00Z","v":1259,"vw":206.832508},{"c":206.07,"h":206.5,"l":206.01,"n":31,"o":206.5,"t":"2026-10-06T12:00:00Z","v":1394,"vw":206.29608},{"c":206.7,"h":206.7,"l":206.7,"n":11,"o":206.7,"t":"2026-10-06T12:15:00Z","v":509,"vw":206.7},{"c":207.35,"h":207.35,"l":207.35,"n":5,"o":207.35,"t":"2026-10-06T13:15:00Z","v":450,"vw":207.35},{"c":205.65,"h":206.999,"l":204.15,"n":1181,"o":205.04,"t":"2026-10-06T13:30:00Z","v":22922,"vw":205.162763},{"c":207.55,"h":208.095,"l":205.6,"n":1392,"o":205.75,"t":"2026-10-06T13:45:00Z","v":23274,"vw":206.615235},{"c":207.52,"h":209.6338,"l":207.05,"n":576,"o":207.4,"t":"2026-10-06T14:00:00Z","v":13058,"vw":208.314755},{"c":204.68,"h":206.13,"l":204.5,"n":207,"o":206.13,"t":"2026-10-06T14:15:00Z","v":7156,"vw":204.980432},{"c":206.25,"h":206.38,"l":204.2101,"n":1563,"o":204.87,"t":"2026-10-06T14:30:00Z","v":32447,"vw":205.650182},{"c":205.095,"h":206.13,"l":205.095,"n":243,"o":206.13,"t":"2026-10-06T14:45:00Z","v":6711,"vw":205.657247},{"c":205.07,"h":205.265,"l":205.07,"n":55,"o":205.265,"t":"2026-10-06T15:00:00Z","v":974,"vw":205.182051},{"c":205.885,"h":205.95,"l":204.7801,"n":332,"o":204.7801,"t":"2026-10-06T15:15:00Z","v":12801,"vw":205.415637},{"c":205.3978,"h":205.914,"l":205.3978,"n":159,"o":205.82,"t":"2026-10-06T15:30:00Z","v":4873,"vw":205.787292},{"c":205.35,"h":205.6075,"l":205.0201,"n":210,"o":205.49,"t":"2026-10-06T15:45:00Z","v":5429,"vw":205.30773},{"c":205.475,"h":205.71,"l":205.1209,"n":167,"o":205.255,"t":"2026-10-06T16:00:00Z","v":5702,"vw":205.383578},{"c":205.48,"h":205.48,"l":205.1101,"n":76,"o":205.465,"t":"2026-10-06T16:15:00Z","v":1589,"vw":205.38583},{"c":204.9,"h":205.7305,"l":204.9,"n":186,"o":205.495,"t":"2026-10-06T16:30:00Z","v":4431,"vw":205.401381},{"c":204.71,"h":204.9664,"l":204.23,"n":188,"o":204.9664,"t":"2026-10-06T16:45:00Z","v":5648,"vw":204.610489},{"c":204.21,"h":204.88,"l":204.2,"n":215,"o":204.86,"t":"2026-10-06T17:00:00Z","v":5480,"vw":204.562806},{"c":204.2,"h":204.5901,"l":203.43,"n":147,"o":204.11,"t":"2026-10-06T17:15:00Z","v":3957,"vw":203.905661},{"c":203.5,"h":204.2,"l":203.5,"n":239,"o":204.2,"t":"2026-10-06T17:30:00Z","v":4416,"vw":203.76079},{"c":203.71,"h":203.71,"l":203.2,"n":100,"o":203.5,"t":"2026-10-06T17:45:00Z","v":1451,"vw":203.426667},{"c":203.15,"h":203.64,"l":203.15,"n":30,"o":203.64,"t":"2026-10-06T18:00:00Z","v":939,"vw":203.350833},{"c":203.16,"h":203.71,"l":203.15,"n":226,"o":203.63,"t":"2026-10-06T18:15:00Z","v":8107,"vw":203.463256},{"c":203.2,"h":203.42,"l":202.755,"n":200,"o":203.42,"t":"2026-10-06T18:30:00Z","v":2575,"vw":203.153889},{"c":202.45,"h":203.085,"l":202.21,"n":317,"o":202.71,"t":"2026-10-06T18:45:00Z","v":4312,"vw":202.563636},{"c":202.66,"h":203.1815,"l":202.45,"n":262,"o":202.45,"t":"2026-10-06T19:00:00Z","v":3616,"vw":202.714719},{"c":202.665,"h":202.88,"l":202.46,"n":369,"o":202.66,"t":"2026-10-06T19:15:00Z","v":8770,"vw":202.67764},{"c":203.235,"h":203.79,"l":202.69,"n":647,"o":202.69,"t":"2026-10-06T19:30:00Z","v":14570,"vw":203.22905},{"c":203.37,"h":203.765,"l":202.72,"n":1795,"o":203.02,"t":"2026-10-06T19:45:00Z","v":57191,"vw":203.33586},{"c":203.31,"h":203.31,"l":203.31,"n":35,"o":203.31,"t":"2026-10-06T20:00:00Z","v":34967,"vw":203.31},{"c":199.44,"h":201.7901,"l":199.44,"n":28,"o":201.79,"t":"2026-10-06T23:00:00Z","v":5198,"vw":201.665607},{"c":198.96,"h":199,"l":198.96,"n":6,"o":199,"t":"2026-10-07T09:45:00Z","v":2892,"vw":198.964044},{"c":198.31,"h":199.1,"l":198.31,"n":42,"o":199.1,"t":"2026-10-07T10:00:00Z","v":982,"vw":198.976176},{"c":198.85,"h":201.75,"l":198.65,"n":58,"o":198.65,"t":"2026-10-07T10:15:00Z","v":2724,"vw":199.833639},{"c":199.9,"h":199.9,"l":199.65,"n":67,"o":199.9,"t":"2026-10-07T11:00:00Z","v":3954,"vw":199.840587},{"c":199.65,"h":199.65,"l":199.65,"n":20,"o":199.65,"t":"2026-10-07T11:30:00Z","v":455,"vw":199.65},{"c":199.45,"h":199.8,"l":199.45,"n":18,"o":199.8,"t":"2026-10-07T12:30:00Z","v":1541,"vw":199.650746},{"c":200.07,"h":200.15,"l":200.07,"n":25,"o":200.15,"t":"2026-10-07T12:45:00Z","v":608,"vw":200.134405},{"c":197.29,"h":199.35,"l":197.29,"n":57,"o":199.15,"t":"2026-10-07T13:15:00Z","v":1880,"vw":198.535499},{"c":196,"h":198.58,"l":195.0805,"n":312,"o":195.58,"t":"2026-10-07T13:30:00Z","v":23428,"vw":195.953638},{"c":194.46,"h":196.5025,"l":193.38,"n":459,"o":195.76,"t":"2026-10-07T13:45:00Z","v":14240,"vw":194.69847},{"c":192.335,"h":195.045,"l":192.11,"n":668,"o":195.045,"t":"2026-10-07T14:00:00Z","v":18972,"vw":193.226977},{"c":191.145,"h":192.98,"l":190.86,"n":309,"o":192.77,"t":"2026-10-07T14:15:00Z","v":7221,"vw":191.720491},{"c":190.4,"h":191.125,"l":189.77,"n":259,"o":191.12,"t":"2026-10-07T14:30:00Z","v":7494,"vw":190.257501},{"c":191.99,"h":194.43,"l":190,"n":2450,"o":190.67,"t":"2026-10-07T14:45:00Z","v":67984,"vw":193.078282},{"c":193.23,"h":193.245,"l":191.6,"n":245,"o":191.6583,"t":"2026-10-07T15:00:00Z","v":6449,"vw":192.486756},{"c":193.43,"h":194.48,"l":193.43,"n":273,"o":193.67,"t":"2026-10-07T15:15:00Z","v":7292,"vw":193.970533},{"c":194.635,"h":194.65,"l":193.081,"n":333,"o":193.99,"t":"2026-10-07T15:30:00Z","v":9959,"vw":194.054401},{"c":195.94,"h":196.24,"l":195.01,"n":230,"o":195.4,"t":"2026-10-07T15:45:00Z","v":9057,"vw":195.426373},{"c":196.165,"h":196.6,"l":195.55,"n":161,"o":195.63,"t":"2026-10-07T16:00:00Z","v":6411,"vw":195.687447},{"c":195.26,"h":196.165,"l":195.13,"n":190,"o":196.165,"t":"2026-10-07T16:15:00Z","v":6906,"vw":195.536077},{"c":194.855,"h":195.1,"l":194.83,"n":130,"o":195.1,"t":"2026-10-07T16:30:00Z","v":4453,"vw":195.061127},{"c":193.905,"h":194.4201,"l":191.9,"n":567,"o":194.4201,"t":"2026-10-07T16:45:00Z","v":35968,"vw":193.318304},{"c":194.17,"h":194.17,"l":193.69,"n":71,"o":194.15,"t":"2026-10-07T17:00:00Z","v":1442,"vw":194.04521},{"c":195.885,"h":195.885,"l":194.62,"n":231,"o":194.79,"t":"2026-10-07T17:15:00Z","v":8061,"vw":195.035376},{"c":194.43,"h":194.96,"l":194.42,"n":218,"o":194.96,"t":"2026-10-07T17:30:00Z","v":5744,"vw":194.651475},{"c":194.59,"h":194.98,"l":194.51,"n":80,"o":194.52,"t":"2026-10-07T17:45:00Z","v":2887,"vw":194.585881},{"c":195.49,"h":195.98,"l":194.95,"n":231,"o":194.99,"t":"2026-10-07T18:00:00Z","v":6924,"vw":195.499623},{"c":197.232,"h":197.232,"l":195.765,"n":217,"o":195.765,"t":"2026-10-07T18:15:00Z","v":7640,"vw":196.39646},{"c":198.8763,"h":198.92,"l":196.39,"n":586,"o":197.1601,"t":"2026-10-07T18:30:00Z","v":45892,"vw":198.205389},{"c":198.125,"h":198.19,"l":197.8,"n":151,"o":198.185,"t":"2026-10-07T18:45:00Z","v":2728,"vw":198.035992},{"c":199.02,"h":199.17,"l":197.67,"n":638,"o":197.68,"t":"2026-10-07T19:00:00Z","v":26344,"vw":198.602094},{"c":198.75,"h":199.44,"l":197.05,"n":889,"o":198.75,"t":"2026-10-07T19:15:00Z","v":36005,"vw":198.146919},{"c":198.07,"h":198.67,"l":198.03,"n":583,"o":198.235,"t":"2026-10-07T19:30:00Z","v":26404,"vw":198.290225},{"c":196.88,"h":198.41,"l":196.74,"n":1641,"o":198.07,"t":"2026-10-07T19:45:00Z","v":43636,"vw":197.47496},{"c":196.97,"h":196.97,"l":196.97,"n":37,"o":196.97,"t":"2026-10-07T20:00:00Z","v":60285,"vw":196.97},{"c":198.95,"h":199,"l":198.45,"n":50,"o":199,"t":"2026-10-08T11:15:00Z","v":1579,"vw":198.857509},{"c":199.25,"h":199.25,"l":199.25,"n":26,"o":199.25,"t":"2026-10-08T11:30:00Z","v":721,"vw":199.25},{"c":197.1,"h":197.1,"l":196.9,"n":73,"o":197.01,"t":"2026-10-08T12:15:00Z","v":3275,"vw":197.026535},{"c":198.9,"h":198.9,"l":197.05,"n":26,"o":197.05,"t":"2026-10-08T12:30:00Z","v":1760,"vw":197.781422},{"c":198,"h":198.41,"l":197.55,"n":55,"o":197.55,"t":"2026-10-08T12:45:00Z","v":2167,"vw":198.016521},{"c":197.7,"h":197.8,"l":197.7,"n":23,"o":197.8,"t":"2026-10-08T13:00:00Z","v":856,"vw":197.713953},{"c":198.01,"h":199.925,"l":196.82,"n":112,"o":196.82,"t":"2026-10-08T13:30:00Z","v":6125,"vw":197.949666},{"c":197.7,"h":198.95,"l":197.11,"n":149,"o":197.915,"t":"2026-10-08T13:45:00Z","v":4988,"vw":197.590043},{"c":197.395,"h":197.65,"l":195.52,"n":119,"o":197.65,"t":"2026-10-08T14:00:00Z","v":2060,"vw":196.863959},{"c":195.67,"h":197.335,"l":195.58,"n":151,"o":197.335,"t":"2026-10-08T14:15:00Z","v":3257,"vw":196.55577},{"c":195.42,"h":196.23,"l":195.35,"n":107,"o":195.94,"t":"2026-10-08T14:30:00Z","v":2256,"vw":195.72},{"c":195.27,"h":195.7475,"l":195.27,"n":30,"o":195.725,"t":"2026-10-08T14:45:00Z","v":720,"vw":195.5475},{"c":195.02,"h":195.4,"l":195.02,"n":94,"o":195.4,"t":"2026-10-08T15:00:00Z","v":3332,"vw":195.244134},{"c":194.625,"h":194.665,"l":194.17,"n":76,"o":194.4,"t":"2026-10-08T15:15:00Z","v":2243,"vw":194.491759},{"c":195.195,"h":195.215,"l":194.1,"n":217,"o":194.48,"t":"2026-10-08T15:30:00Z","v":6198,"vw":194.653535},{"c":194.315,"h":195.3024,"l":194.315,"n":221,"o":195.21,"t":"2026-10-08T15:45:00Z","v":6631,"vw":194.981022},{"c":194.93,"h":194.93,"l":194.18,"n":130,"o":194.5,"t":"2026-10-08T16:00:00Z","v":2922,"vw":194.582336},{"c":195.2594,"h":195.745,"l":194.88,"n":226,"o":195.15,"t":"2026-10-08T16:15:00Z","v":3991,"vw":195.258233},{"c":194.935,"h":195.27,"l":194.87,"n":277,"o":195.25,"t":"2026-10-08T16:30:00Z","v":6023,"vw":195.118269},{"c":195.88,"h":195.88,"l":195.005,"n":319,"o":195.005,"t":"2026-10-08T16:45:00Z","v":7274,"vw":195.489896},{"c":196.4,"h":196.51,"l":196.01,"n":496,"o":196.41,"t":"2026-10-08T17:00:00Z","v":11391,"vw":196.322042},{"c":196.4701,"h":197.35,"l":196.4701,"n":79,"o":197.03,"t":"2026-10-08T17:15:00Z","v":2322,"vw":196.940747},{"c":197.48,"h":197.48,"l":196.53,"n":237,"o":196.96,"t":"2026-10-08T17:30:00Z","v":6344,"vw":197.125016},{"c":196.52,"h":197.49,"l":195.9946,"n":278,"o":197.49,"t":"2026-10-08T17:45:00Z","v":8701,"vw":196.885776},{"c":196.605,"h":197.03,"l":196.325,"n":255,"o":196.325,"t":"2026-10-08T18:00:00Z","v":11001,"vw":196.687681},{"c":197.14,"h":197.14,"l":196.6,"n":203,"o":196.6,"t":"2026-10-08T18:15:00Z","v":3966,"vw":196.735556},{"c":197.17,"h":197.28,"l":197.11,"n":125,"o":197.2,"t":"2026-10-08T18:30:00Z","v":3165,"vw":197.182},{"c":198.03,"h":198.03,"l":197.14,"n":342,"o":197.225,"t":"2026-10-08T18:45:00Z","v":4992,"vw":197.507209},{"c":198.06,"h":198.4759,"l":197.82,"n":439,"o":198.06,"t":"2026-10-08T19:00:00Z","v":6024,"vw":198.261631},{"c":197.88,"h":198.28,"l":197.87,"n":481,"o":198.1,"t":"2026-10-08T19:15:00Z","v":8085,"vw":198.146316},{"c":197.53,"h":197.96,"l":197.375,"n":697,"o":197.88,"t":"2026-10-08T19:30:00Z","v":14820,"vw":197.727036},{"c":197.41,"h":197.88,"l":197.2,"n":1513,"o":197.6425,"t":"2026-10-08T19:45:00Z","v":39261,"vw":197.503214},{"c":197.45,"h":197.45,"l":197.45,"n":33,"o":197.45,"t":"2026-10-08T20:00:00Z","v":109831,"vw":197.45},{"c":200.45,"h":200.45,"l":198.5,"n":39,"o":198.5,"t":"2026-10-09T09:30:00Z","v":820,"vw":198.9875},{"c":199.92,"h":199.92,"l":199.71,"n":16,"o":199.71,"t":"2026-10-09T10:45:00Z","v":704,"vw":199.78},{"c":199.71,"h":199.71,"l":199.5,"n":7,"o":199.5,"t":"2026-10-09T11:00:00Z","v":1466,"vw":199.583054},{"c":199.46,"h":199.86,"l":198.95,"n":50,"o":199.86,"t":"2026-10-09T11:15:00Z","v":814,"vw":199.511914},{"c":199.38,"h":199.51,"l":198.45,"n":29,"o":198.45,"t":"2026-10-09T11:30:00Z","v":535,"vw":199.194522},{"c":198.73,"h":199.01,"l":198,"n":71,"o":198,"t":"2026-10-09T12:00:00Z","v":3390,"vw":198.631092},{"c":199.15,"h":199.15,"l":199.15,"n":3,"o":199.15,"t":"2026-10-09T13:00:00Z","v":185,"vw":199.15},{"c":202,"h":202,"l":199.07,"n":12,"o":199.62,"t":"2026-10-09T13:15:00Z","v":583,"vw":200.620197},{"c":199.81,"h":202.3375,"l":199.06,"n":920,"o":200.46,"t":"2026-10-09T13:30:00Z","v":24176,"vw":201.015717},{"c":201.305,"h":201.305,"l":199.8462,"n":286,"o":200.5,"t":"2026-10-09T13:45:00Z","v":7058,"vw":200.3922},{"c":201.82,"h":202.37,"l":199.44,"n":835,"o":200,"t":"2026-10-09T14:00:00Z","v":20821,"vw":200.871974},{"c":199.955,"h":202.175,"l":199.955,"n":294,"o":201.805,"t":"2026-10-09T14:15:00Z","v":9835,"vw":201.124394},{"c":199.73,"h":200.28,"l":199.73,"n":184,"o":199.965,"t":"2026-10-09T14:30:00Z","v":8284,"vw":200.196229},{"c":198.63,"h":200.11,"l":198.605,"n":281,"o":199.73,"t":"2026-10-09T14:45:00Z","v":8753,"vw":199.198661},{"c":198.33,"h":198.61,"l":198.235,"n":116,"o":198.6,"t":"2026-10-09T15:00:00Z","v":3828,"vw":198.357968},{"c":199.7,"h":199.89,"l":198.885,"n":117,"o":199.29,"t":"2026-10-09T15:15:00Z","v":4759,"vw":199.557853},{"c":199.86,"h":199.875,"l":199.48,"n":46,"o":199.635,"t":"2026-10-09T15:30:00Z","v":810,"vw":199.739842},{"c":199.785,"h":199.785,"l":199.18,"n":152,"o":199.57,"t":"2026-10-09T15:45:00Z","v":4949,"vw":199.326838},{"c":199.29,"h":200.045,"l":199.24,"n":277,"o":199.53,"t":"2026-10-09T16:00:00Z","v":11583,"vw":199.733428},{"c":199.635,"h":200.03,"l":199.295,"n":141,"o":199.295,"t":"2026-10-09T16:15:00Z","v":5516,"vw":199.679643},{"c":200.56,"h":200.56,"l":199.37,"n":176,"o":200.03,"t":"2026-10-09T16:30:00Z","v":6811,"vw":199.776393},{"c":200.25,"h":200.68,"l":200.08,"n":263,"o":200.68,"t":"2026-10-09T16:45:00Z","v":7354,"vw":200.324524},{"c":199.75,"h":200.46,"l":199.69,"n":162,"o":200.46,"t":"2026-10-09T17:00:00Z","v":4552,"vw":200.0325},{"c":200,"h":200,"l":199.745,"n":194,"o":199.75,"t":"2026-10-09T17:15:00Z","v":6423,"vw":199.819393},{"c":199.28,"h":199.86,"l":199.145,"n":333,"o":199.79,"t":"2026-10-09T17:30:00Z","v":10446,"vw":199.510896},{"c":200,"h":200,"l":199.435,"n":117,"o":199.64,"t":"2026-10-09T17:45:00Z","v":3348,"vw":199.685},{"c":200.735,"h":200.99,"l":199.81,"n":269,"o":199.99,"t":"2026-10-09T18:00:00Z","v":14287,"vw":200.302338},{"c":200.87,"h":201.03,"l":200.62,"n":316,"o":200.885,"t":"2026-10-09T18:15:00Z","v":9803,"vw":200.908283},{"c":201.16,"h":201.27,"l":200.655,"n":260,"o":200.87,"t":"2026-10-09T18:30:00Z","v":9233,"vw":200.828542},{"c":201.7,"h":201.965,"l":200.66,"n":293,"o":201.11,"t":"2026-10-09T18:45:00Z","v":10376,"vw":201.470653},{"c":200.735,"h":202.15,"l":200.66,"n":533,"o":202.03,"t":"2026-10-09T19:00:00Z","v":15584,"vw":201.737176},{"c":200.1,"h":200.69,"l":199.6725,"n":558,"o":200.69,"t":"2026-10-09T19:15:00Z","v":27266,"vw":200.061981},{"c":200.9725,"h":201.15,"l":199.845,"n":832,"o":199.91,"t":"2026-10-09T19:30:00Z","v":23203,"vw":200.62145},{"c":202.2,"h":202.61,"l":200.65,"n":2174,"o":200.975,"t":"2026-10-09T19:45:00Z","v":62245,"vw":201.775172},{"c":202.5,"h":202.5,"l":202.2,"n":42,"o":202.2,"t":"2026-10-09T20:00:00Z","v":30009,"vw":202.205786},{"c":204.51,"h":204.51,"l":204.51,"n":4,"o":204.51,"t":"2026-10-12T10:30:00Z","v":142,"vw":204.51},{"c":204.48,"h":204.48,"l":203.31,"n":154,"o":203.9,"t":"2026-10-12T11:00:00Z","v":3106,"vw":204.012027},{"c":203.75,"h":203.75,"l":203.75,"n":9,"o":203.75,"t":"2026-10-12T12:00:00Z","v":911,"vw":203.75},{"c":204,"h":204,"l":204,"n":13,"o":204,"t":"2026-10-12T12:15:00Z","v":259,"vw":204},{"c":203.7,"h":203.7,"l":203.7,"n":12,"o":203.7,"t":"2026-10-12T13:00:00Z","v":145,"vw":203.7},{"c":204.91,"h":207,"l":204.16,"n":1548,"o":204.44,"t":"2026-10-12T13:30:00Z","v":30107,"vw":205.443015},{"c":202.4244,"h":203.95,"l":202.411,"n":143,"o":203.85,"t":"2026-10-12T13:45:00Z","v":15308,"vw":203.066158},{"c":200.83,"h":203.73,"l":200.83,"n":422,"o":203,"t":"2026-10-12T14:00:00Z","v":21842,"vw":202.222026},{"c":200.57,"h":201.4,"l":200.57,"n":252,"o":200.98,"t":"2026-10-12T14:15:00Z","v":9695,"vw":201.000785},{"c":202,"h":202.16,"l":201.01,"n":124,"o":201.01,"t":"2026-10-12T14:30:00Z","v":3112,"vw":201.552939},{"c":201.96,"h":202.7,"l":201.92,"n":151,"o":202.24,"t":"2026-10-12T14:45:00Z","v":4272,"vw":202.310238},{"c":202.46,"h":202.46,"l":202.0425,"n":83,"o":202.115,"t":"2026-10-12T15:00:00Z","v":2207,"vw":202.185192},{"c":202.36,"h":202.36,"l":202.34,"n":29,"o":202.34,"t":"2026-10-12T15:15:00Z","v":950,"vw":202.35},{"c":201.39,"h":202.47,"l":201.39,"n":219,"o":202.29,"t":"2026-10-12T15:30:00Z","v":6736,"vw":201.939359},{"c":201.62,"h":202,"l":201.6,"n":87,"o":201.775,"t":"2026-10-12T15:45:00Z","v":2866,"vw":201.794717},{"c":201.9499,"h":201.9499,"l":201.52,"n":94,"o":201.815,"t":"2026-10-12T16:00:00Z","v":1947,"vw":201.783835},{"c":201.24,"h":201.94,"l":201.24,"n":169,"o":201.91,"t":"2026-10-12T16:15:00Z","v":5356,"vw":201.527658},{"c":201.58,"h":201.68,"l":201.34,"n":106,"o":201.34,"t":"2026-10-12T16:30:00Z","v":2388,"vw":201.492411},{"c":201.24,"h":201.7,"l":201.09,"n":291,"o":201.58,"t":"2026-10-12T16:45:00Z","v":6345,"vw":201.520598},{"c":200.805,"h":201.57,"l":200.7,"n":334,"o":201.495,"t":"2026-10-12T17:00:00Z","v":9240,"vw":201.11067},{"c":200.39,"h":200.84,"l":200.29,"n":282,"o":200.63,"t":"2026-10-12T17:15:00Z","v":8195,"vw":200.500555},{"c":200.11,"h":200.3925,"l":199.8649,"n":320,"o":200.3925,"t":"2026-10-12T17:30:00Z","v":12864,"vw":200.177848},{"c":200.455,"h":200.61,"l":200.265,"n":112,"o":200.265,"t":"2026-10-12T17:45:00Z","v":2606,"vw":200.451784},{"c":200.095,"h":200.62,"l":199.94,"n":278,"o":200.48,"t":"2026-10-12T18:00:00Z","v":7776,"vw":200.323369},{"c":200.21,"h":200.21,"l":199.845,"n":311,"o":200,"t":"2026-10-12T18:15:00Z","v":8178,"vw":200.03279},{"c":200.1,"h":200.215,"l":199.9517,"n":198,"o":200.215,"t":"2026-10-12T18:30:00Z","v":4321,"vw":200.10113},{"c":200.125,"h":200.44,"l":199.91,"n":286,"o":200.145,"t":"2026-10-12T18:45:00Z","v":8053,"vw":200.198553},{"c":200.465,"h":200.5,"l":199.99,"n":175,"o":200.105,"t":"2026-10-12T19:00:00Z","v":4694,"vw":200.340496},{"c":200.24,"h":200.52,"l":200,"n":420,"o":200.49,"t":"2026-10-12T19:15:00Z","v":8608,"vw":200.287408},{"c":199.18,"h":200.2975,"l":199.17,"n":668,"o":200.21,"t":"2026-10-12T19:30:00Z","v":15358,"vw":199.866599},{"c":199.01,"h":199.9953,"l":198.85,"n":1434,"o":199.175,"t":"2026-10-12T19:45:00Z","v":24827,"vw":199.26587},{"c":199.2,"h":199.2,"l":199.01,"n":24,"o":199.01,"t":"2026-10-12T20:00:00Z","v":45781,"vw":199.012519},{"c":200,"h":200,"l":200,"n":8,"o":200,"t":"2026-10-13T08:00:00Z","v":606,"vw":200},{"c":198.5,"h":201.81,"l":198.5,"n":47,"o":201.81,"t":"2026-10-13T08:15:00Z","v":1535,"vw":200.26269},{"c":200.51,"h":200.51,"l":200.51,"n":16,"o":200.51,"t":"2026-10-13T11:00:00Z","v":310,"vw":200.51},{"c":200.29,"h":201.01,"l":199.83,"n":77,"o":199.83,"t":"2026-10-13T11:15:00Z","v":2802,"vw":200.245332},{"c":199.5,"h":199.5,"l":199.5,"n":7,"o":199.5,"t":"2026-10-13T11:45:00Z","v":106,"vw":199.5},{"c":199.94,"h":200,"l":199.94,"n":14,"o":200,"t":"2026-10-13T12:15:00Z","v":227,"vw":199.968571},{"c":199.7,"h":199.7,"l":199.02,"n":8,"o":199.02,"t":"2026-10-13T12:30:00Z","v":227,"vw":199.392308},{"c":201,"h":201,"l":200.5,"n":20,"o":200.5,"t":"2026-10-13T13:00:00Z","v":619,"vw":200.583333},{"c":201.895,"h":201.895,"l":198.63,"n":625,"o":198.63,"t":"2026-10-13T13:30:00Z","v":13204,"vw":200.433652},{"c":201.2,"h":203.02,"l":201.185,"n":88,"o":201.4464,"t":"2026-10-13T13:45:00Z","v":2262,"vw":201.913955},{"c":201.8,"h":202.9,"l":201.02,"n":759,"o":201.02,"t":"2026-10-13T14:00:00Z","v":18727,"vw":202.269681},{"c":201.91,"h":202.54,"l":201.05,"n":643,"o":201.66,"t":"2026-10-13T14:15:00Z","v":31238,"vw":201.738021},{"c":203.19,"h":204.02,"l":201.38,"n":543,"o":201.59,"t":"2026-10-13T14:30:00Z","v":37554,"vw":202.693556},{"c":203.72,"h":203.92,"l":202.38,"n":323,"o":203.21,"t":"2026-10-13T14:45:00Z","v":14452,"vw":203.245537},{"c":203.49,"h":203.81,"l":203.2,"n":248,"o":203.2,"t":"2026-10-13T15:00:00Z","v":9970,"vw":203.50724},{"c":202.12,"h":204.98,"l":202.12,"n":859,"o":203.39,"t":"2026-10-13T15:15:00Z","v":48204,"vw":204.157895},{"c":201.22,"h":202.085,"l":201.22,"n":104,"o":202.06,"t":"2026-10-13T15:30:00Z","v":3046,"vw":201.584118},{"c":200.115,"h":201.07,"l":200.03,"n":113,"o":201.02,"t":"2026-10-13T15:45:00Z","v":3623,"vw":200.624375},{"c":199.96,"h":200.24,"l":199.79,"n":130,"o":199.87,"t":"2026-10-13T16:00:00Z","v":3320,"vw":199.901313},{"c":199.61,"h":199.79,"l":199.59,"n":90,"o":199.68,"t":"2026-10-13T16:15:00Z","v":2329,"vw":199.662041},{"c":199.64,"h":199.975,"l":199.22,"n":276,"o":199.45,"t":"2026-10-13T16:30:00Z","v":7589,"vw":199.561887},{"c":200.295,"h":200.31,"l":199.4,"n":182,"o":199.4,"t":"2026-10-13T16:45:00Z","v":4236,"vw":199.668124},{"c":199.8125,"h":200.08,"l":199.74,"n":71,"o":199.91,"t":"2026-10-13T17:00:00Z","v":1701,"vw":199.917592},{"c":199.2,"h":199.5375,"l":199,"n":178,"o":199.495,"t":"2026-10-13T17:15:00Z","v":5789,"vw":199.291257},{"c":199.3,"h":199.49,"l":199.165,"n":121,"o":199.165,"t":"2026-10-13T17:30:00Z","v":2670,"vw":199.301776},{"c":199.155,"h":199.39,"l":199.08,"n":132,"o":199.305,"t":"2026-10-13T17:45:00Z","v":3081,"vw":199.189032},{"c":199.67,"h":199.73,"l":199.155,"n":193,"o":199.155,"t":"2026-10-13T18:00:00Z","v":4741,"vw":199.452901},{"c":200.18,"h":200.18,"l":199.47,"n":288,"o":199.5,"t":"2026-10-13T18:15:00Z","v":8743,"vw":199.968686},{"c":200.21,"h":200.26,"l":199.95,"n":229,"o":199.95,"t":"2026-10-13T18:30:00Z","v":6731,"vw":200.169306},{"c":200.31,"h":200.485,"l":200.12,"n":355,"o":200.235,"t":"2026-10-13T18:45:00Z","v":11548,"vw":200.303603},{"c":199.6,"h":200.285,"l":199.37,"n":291,"o":200.28,"t":"2026-10-13T19:00:00Z","v":8947,"vw":199.832082},{"c":199.385,"h":199.595,"l":199.27,"n":386,"o":199.595,"t":"2026-10-13T19:15:00Z","v":10437,"vw":199.448101},{"c":198.98,"h":199.69,"l":198.62,"n":666,"o":199.15,"t":"2026-10-13T19:30:00Z","v":17438,"vw":199.156088},{"c":198.96,"h":199.09,"l":198.72,"n":1124,"o":198.935,"t":"2026-10-13T19:45:00Z","v":29068,"vw":198.977853},{"c":199.03,"h":199.03,"l":199.03,"n":44,"o":199.03,"t":"2026-10-13T20:00:00Z","v":42341,"vw":199.03},{"c":199.5,"h":199.5,"l":199.5,"n":7,"o":199.5,"t":"2026-10-14T08:15:00Z","v":605,"vw":199.5},{"c":200.51,"h":200.51,"l":199,"n":22,"o":199,"t":"2026-10-14T08:45:00Z","v":975,"vw":199.62561},{"c":200,"h":200,"l":199.77,"n":9,"o":199.77,"t":"2026-10-14T09:00:00Z","v":461,"vw":199.820661},{"c":200.3,"h":200.5,"l":200.3,"n":55,"o":200.5,"t":"2026-10-14T11:00:00Z","v":873,"vw":200.352991},{"c":200.5,"h":200.81,"l":200.5,"n":42,"o":200.81,"t":"2026-10-14T11:15:00Z","v":1501,"vw":200.647604},{"c":200.63,"h":200.91,"l":200.5,"n":23,"o":200.91,"t":"2026-10-14T11:30:00Z","v":996,"vw":200.763728},{"c":200.4,"h":200.9,"l":200.05,"n":77,"o":200.9,"t":"2026-10-14T12:30:00Z","v":2596,"vw":200.391342},{"c":200.03,"h":200.03,"l":199.3,"n":17,"o":199.3,"t":"2026-10-14T13:00:00Z","v":821,"vw":199.469941},{"c":202.89,"h":202.89,"l":199,"n":315,"o":199.03,"t":"2026-10-14T13:30:00Z","v":13163,"vw":200.683329},{"c":203.29,"h":203.69,"l":202.39,"n":166,"o":202.89,"t":"2026-10-14T13:45:00Z","v":4608,"vw":203.048226},{"c":202,"h":202.66,"l":201.295,"n":267,"o":202.66,"t":"2026-10-14T14:00:00Z","v":6134,"vw":201.847525},{"c":202.16,"h":202.71,"l":201.22,"n":263,"o":201.89,"t":"2026-10-14T14:15:00Z","v":7515,"vw":202.07342},{"c":201.01,"h":202.34,"l":200.96,"n":181,"o":202.34,"t":"2026-10-14T14:30:00Z","v":3983,"vw":201.53483},{"c":200.93,"h":201.24,"l":200.33,"n":116,"o":201.01,"t":"2026-10-14T14:45:00Z","v":3716,"vw":200.89631},{"c":199.18,"h":200.19,"l":199.13,"n":146,"o":200.19,"t":"2026-10-14T15:00:00Z","v":4689,"vw":199.823222},{"c":200.25,"h":200.25,"l":199.34,"n":163,"o":199.34,"t":"2026-10-14T15:15:00Z","v":5626,"vw":199.958834},{"c":200.23,"h":200.32,"l":199.8,"n":111,"o":200.32,"t":"2026-10-14T15:30:00Z","v":2146,"vw":200.059554},{"c":200.2,"h":200.73,"l":199.85,"n":303,"o":200.05,"t":"2026-10-14T15:45:00Z","v":9713,"vw":200.279194},{"c":200.07,"h":200.575,"l":199.9,"n":152,"o":200.24,"t":"2026-10-14T16:00:00Z","v":4983,"vw":200.123365},{"c":200.65,"h":200.65,"l":199.96,"n":133,"o":200.27,"t":"2026-10-14T16:15:00Z","v":3917,"vw":200.341449},{"c":200.1,"h":200.345,"l":200.05,"n":52,"o":200.05,"t":"2026-10-14T16:30:00Z","v":1167,"vw":200.155834},{"c":200.185,"h":200.41,"l":199.845,"n":176,"o":200.345,"t":"2026-10-14T16:45:00Z","v":3639,"vw":200.184233},{"c":199.775,"h":200.165,"l":199.73,"n":176,"o":200.165,"t":"2026-10-14T17:00:00Z","v":5207,"vw":199.81915},{"c":201,"h":202.165,"l":199.78,"n":607,"o":199.78,"t":"2026-10-14T17:15:00Z","v":26090,"vw":201.23864},{"c":198.75,"h":200.98,"l":198.74,"n":748,"o":200.98,"t":"2026-10-14T17:30:00Z","v":45678,"vw":199.522828},{"c":199.55,"h":199.68,"l":198.67,"n":402,"o":198.68,"t":"2026-10-14T17:45:00Z","v":25998,"vw":199.125742},{"c":199.035,"h":199.67,"l":198.71,"n":282,"o":199.54,"t":"2026-10-14T18:00:00Z","v":10855,"vw":199.328163},{"c":199.2,"h":199.41,"l":198.745,"n":273,"o":199.25,"t":"2026-10-14T18:15:00Z","v":9195,"vw":199.01227},{"c":199.91,"h":200.2075,"l":199.12,"n":369,"o":199.12,"t":"2026-10-14T18:30:00Z","v":13552,"vw":199.685292},{"c":200.7,"h":200.81,"l":199.97,"n":178,"o":200.14,"t":"2026-10-14T18:45:00Z","v":6378,"vw":200.338241},{"c":200.94,"h":201.18,"l":200.51,"n":348,"o":200.515,"t":"2026-10-14T19:00:00Z","v":10293,"vw":200.846807},{"c":201.375,"h":201.64,"l":200.6,"n":463,"o":200.81,"t":"2026-10-14T19:15:00Z","v":12804,"vw":201.226988},{"c":201.06,"h":201.8098,"l":201.06,"n":613,"o":201.375,"t":"2026-10-14T19:30:00Z","v":18988,"vw":201.504507},{"c":203.17,"h":203.27,"l":201.06,"n":1595,"o":201.065,"t":"2026-10-14T19:45:00Z","v":55269,"vw":202.623018},{"c":203.18,"h":203.18,"l":203.18,"n":35,"o":203.18,"t":"2026-10-14T20:00:00Z","v":57930,"vw":203.18},{"c":202.9,"h":203.1,"l":202.9,"n":71,"o":203.1,"t":"2026-10-14T22:45:00Z","v":912,"vw":203.048955},{"c":203.05,"h":203.05,"l":203.05,"n":1,"o":203.05,"t":"2026-10-14T23:00:00Z","v":499,"vw":203.05},{"c":204.06,"h":204.51,"l":203.5,"n":32,"o":203.5,"t":"2026-10-15T08:00:00Z","v":2148,"vw":203.860761},{"c":203.95,"h":204.51,"l":203.5,"n":36,"o":204.51,"t":"2026-10-15T08:15:00Z","v":1776,"vw":203.996815},{"c":202.5,"h":202.5,"l":202.5,"n":7,"o":202.5,"t":"2026-10-15T08:30:00Z","v":207,"vw":202.5},{"c":203,"h":203,"l":203,"n":15,"o":203,"t":"2026-10-15T09:00:00Z","v":363,"vw":203},{"c":202.2,"h":202.91,"l":202.2,"n":18,"o":202.91,"t":"2026-10-15T09:15:00Z","v":604,"vw":202.725626},{"c":202.98,"h":203,"l":202.98,"n":17,"o":203,"t":"2026-10-15T10:00:00Z","v":279,"vw":202.991071},{"c":203.1,"h":204.31,"l":203.1,"n":49,"o":204.31,"t":"2026-10-15T11:00:00Z","v":1107,"vw":203.80168},{"c":204.75,"h":204.75,"l":203.8,"n":108,"o":203.8,"t":"2026-10-15T11:15:00Z","v":2486,"vw":204.36286},{"c":204.5,"h":204.5,"l":203.5,"n":50,"o":203.5,"t":"2026-10-15T12:30:00Z","v":1067,"vw":203.759911},{"c":203.95,"h":203.95,"l":203.95,"n":13,"o":203.95,"t":"2026-10-15T12:45:00Z","v":228,"vw":203.95},{"c":207.315,"h":209.54,"l":203.91,"n":201,"o":203.91,"t":"2026-10-15T13:30:00Z","v":6894,"vw":206.6436},{"c":209.59,"h":209.59,"l":206.465,"n":183,"o":206.465,"t":"2026-10-15T13:45:00Z","v":5780,"vw":208.169832},{"c":214.82,"h":214.82,"l":209.94,"n":686,"o":210.88,"t":"2026-10-15T14:00:00Z","v":27756,"vw":213.463113},{"c":214.975,"h":215.82,"l":212.15,"n":659,"o":215,"t":"2026-10-15T14:15:00Z","v":25696,"vw":213.535665},{"c":216.48,"h":216.56,"l":214.635,"n":949,"o":215.56,"t":"2026-10-15T14:30:00Z","v":72763,"vw":215.015128},{"c":217.61,"h":217.61,"l":215.915,"n":515,"o":216.26,"t":"2026-10-15T14:45:00Z","v":19786,"vw":216.535884},{"c":217.505,"h":218.575,"l":217.27,"n":650,"o":218.06,"t":"2026-10-15T15:00:00Z","v":18399,"vw":217.794859},{"c":217.22,"h":217.815,"l":216.74,"n":458,"o":217.16,"t":"2026-10-15T15:15:00Z","v":14796,"vw":217.512031},{"c":216.45,"h":218.06,"l":216.45,"n":558,"o":217.34,"t":"2026-10-15T15:30:00Z","v":15856,"vw":217.671534},{"c":216.755,"h":217,"l":216.31,"n":308,"o":216.615,"t":"2026-10-15T15:45:00Z","v":7737,"vw":216.661182},{"c":215.07,"h":216.91,"l":215.07,"n":315,"o":216.91,"t":"2026-10-15T16:00:00Z","v":8807,"vw":216.094652},{"c":216.98,"h":217,"l":215.07,"n":299,"o":215.07,"t":"2026-10-15T16:15:00Z","v":8082,"vw":215.703051},{"c":217.32,"h":217.48,"l":216.695,"n":347,"o":216.695,"t":"2026-10-15T16:30:00Z","v":22664,"vw":217.109413},{"c":216.93,"h":217.25,"l":216.58,"n":148,"o":217.25,"t":"2026-10-15T16:45:00Z","v":4684,"vw":216.992582},{"c":218.68,"h":218.68,"l":216.87,"n":314,"o":217.11,"t":"2026-10-15T17:00:00Z","v":7842,"vw":217.441185},{"c":218.16,"h":218.93,"l":218.02,"n":261,"o":218.93,"t":"2026-10-15T17:15:00Z","v":6614,"vw":218.510944},{"c":218.61,"h":218.61,"l":217.715,"n":186,"o":217.97,"t":"2026-10-15T17:30:00Z","v":7699,"vw":217.982005},{"c":218.835,"h":219.74,"l":218.61,"n":314,"o":218.61,"t":"2026-10-15T17:45:00Z","v":5987,"vw":219.056423},{"c":216.89,"h":218.51,"l":216.47,"n":655,"o":218.51,"t":"2026-10-15T18:00:00Z","v":29584,"vw":217.156554},{"c":216.94,"h":216.94,"l":216.14,"n":312,"o":216.89,"t":"2026-10-15T18:15:00Z","v":15609,"vw":216.491873},{"c":217.32,"h":217.51,"l":217.02,"n":226,"o":217.26,"t":"2026-10-15T18:30:00Z","v":4734,"vw":217.308734},{"c":217.655,"h":218.12,"l":217.4,"n":160,"o":217.4,"t":"2026-10-15T18:45:00Z","v":2971,"vw":217.799188},{"c":217.66,"h":217.69,"l":217.055,"n":249,"o":217.1,"t":"2026-10-15T19:00:00Z","v":6058,"vw":217.455095},{"c":218.25,"h":218.25,"l":217.63,"n":469,"o":217.63,"t":"2026-10-15T19:15:00Z","v":17718,"vw":218.027763},{"c":219.44,"h":219.44,"l":218.27,"n":414,"o":218.27,"t":"2026-10-15T19:30:00Z","v":10037,"vw":218.788889},{"c":218.41,"h":219.81,"l":218.31,"n":2065,"o":219.415,"t":"2026-10-15T19:45:00Z","v":76882,"vw":218.809574},{"c":218.61,"h":218.61,"l":218.61,"n":28,"o":218.61,"t":"2026-10-15T20:00:00Z","v":52552,"vw":218.61},{"c":219.26,"h":219.26,"l":219.26,"n":16,"o":219.26,"t":"2026-10-15T22:30:00Z","v":308,"vw":219.26},{"c":220.76,"h":220.76,"l":219,"n":32,"o":219,"t":"2026-10-16T09:30:00Z","v":1193,"vw":219.615285},{"c":220.46,"h":220.5,"l":220.31,"n":35,"o":220.5,"t":"2026-10-16T11:00:00Z","v":1885,"vw":220.467647},{"c":220.33,"h":220.33,"l":220.21,"n":7,"o":220.21,"t":"2026-10-16T12:15:00Z","v":1754,"vw":220.270532},{"c":222.48,"h":222.48,"l":222.48,"n":1,"o":222.48,"t":"2026-10-16T13:15:00Z","v":144,"vw":222.48},{"c":222.825,"h":224.88,"l":220,"n":301,"o":223.01,"t":"2026-10-16T13:30:00Z","v":18793,"vw":222.729117},{"c":221.475,"h":223.44,"l":220.54,"n":293,"o":222.925,"t":"2026-10-16T13:45:00Z","v":15941,"vw":222.218941},{"c":216.18,"h":221.635,"l":216.18,"n":465,"o":221.475,"t":"2026-10-16T14:00:00Z","v":19136,"vw":219.612458},{"c":215.34,"h":216.845,"l":215.34,"n":242,"o":216.415,"t":"2026-10-16T14:15:00Z","v":7549,"vw":216.369015},{"c":216.25,"h":216.25,"l":214.36,"n":213,"o":215.01,"t":"2026-10-16T14:30:00Z","v":3945,"vw":215.242},{"c":216.0325,"h":216.7575,"l":215.96,"n":387,"o":216.51,"t":"2026-10-16T14:45:00Z","v":10434,"vw":216.468431},{"c":214.26,"h":215.89,"l":213.43,"n":373,"o":215.89,"t":"2026-10-16T15:00:00Z","v":12649,"vw":214.25932},{"c":214.065,"h":214.26,"l":212.93,"n":353,"o":214.26,"t":"2026-10-16T15:15:00Z","v":13041,"vw":213.593447},{"c":213.04,"h":214.0399,"l":213.04,"n":95,"o":213.34,"t":"2026-10-16T15:30:00Z","v":2273,"vw":213.676248},{"c":211.675,"h":213.35,"l":211.55,"n":404,"o":212.985,"t":"2026-10-16T15:45:00Z","v":12173,"vw":212.736714},{"c":212.57,"h":212.57,"l":211.1,"n":236,"o":211.685,"t":"2026-10-16T16:00:00Z","v":3973,"vw":211.895501},{"c":211.135,"h":212.505,"l":211.135,"n":176,"o":212.505,"t":"2026-10-16T16:15:00Z","v":3944,"vw":211.665175},{"c":211.03,"h":211.225,"l":211.03,"n":156,"o":211.1958,"t":"2026-10-16T16:30:00Z","v":2807,"vw":211.081887},{"c":211.41,"h":211.785,"l":211.005,"n":174,"o":211.785,"t":"2026-10-16T16:45:00Z","v":3136,"vw":211.377917},{"c":210.56,"h":211.89,"l":210.56,"n":174,"o":211.49,"t":"2026-10-16T17:00:00Z","v":3401,"vw":211.282707},{"c":210.72,"h":211.06,"l":209.94,"n":280,"o":210.13,"t":"2026-10-16T17:15:00Z","v":7052,"vw":210.404706},{"c":211.38,"h":211.75,"l":210.68,"n":371,"o":210.8,"t":"2026-10-16T17:30:00Z","v":9705,"vw":211.161241},{"c":211.025,"h":211.17,"l":211.025,"n":70,"o":211.17,"t":"2026-10-16T17:45:00Z","v":2907,"vw":211.086832},{"c":211.45,"h":211.45,"l":210.94,"n":195,"o":210.94,"t":"2026-10-16T18:00:00Z","v":4145,"vw":211.260451},{"c":210.9461,"h":211.565,"l":210.9461,"n":254,"o":211.21,"t":"2026-10-16T18:15:00Z","v":5400,"vw":211.357427},{"c":211.03,"h":211.03,"l":210.71,"n":161,"o":210.87,"t":"2026-10-16T18:30:00Z","v":1868,"vw":210.912846},{"c":210.725,"h":210.91,"l":210.54,"n":310,"o":210.57,"t":"2026-10-16T18:45:00Z","v":5480,"vw":210.68976},{"c":210.98,"h":211.24,"l":210.725,"n":445,"o":210.89,"t":"2026-10-16T19:00:00Z","v":12724,"vw":211.110249},{"c":211.985,"h":211.985,"l":210.8351,"n":338,"o":210.8351,"t":"2026-10-16T19:15:00Z","v":9242,"vw":211.266318},{"c":211.44,"h":212.42,"l":211.37,"n":663,"o":211.985,"t":"2026-10-16T19:30:00Z","v":9710,"vw":211.798026},{"c":212.35,"h":212.445,"l":211.6825,"n":1637,"o":211.6825,"t":"2026-10-16T19:45:00Z","v":37725,"vw":212.050964},{"c":212.13,"h":212.13,"l":212.13,"n":35,"o":212.13,"t":"2026-10-16T20:00:00Z","v":45785,"vw":212.13},{"c":212.13,"h":212.13,"l":212.13,"n":12,"o":212.13,"t":"2026-10-16T23:30:00Z","v":200,"vw":212.13},{"c":213.51,"h":213.51,"l":213,"n":11,"o":213,"t":"2026-10-19T08:15:00Z","v":1401,"vw":213.049711},{"c":212.15,"h":212.15,"l":212.15,"n":8,"o":212.15,"t":"2026-10-19T08:30:00Z","v":414,"vw":212.15},{"c":212,"h":212,"l":212,"n":7,"o":212,"t":"2026-10-19T08:45:00Z","v":209,"vw":212},{"c":211.39,"h":211.39,"l":211,"n":7,"o":211,"t":"2026-10-19T11:00:00Z","v":534,"vw":211.169598},{"c":211.01,"h":211.01,"l":211.01,"n":16,"o":211.01,"t":"2026-10-19T11:30:00Z","v":174,"vw":211.01},{"c":210.01,"h":210.01,"l":210.01,"n":10,"o":210.01,"t":"2026-10-19T13:00:00Z","v":158,"vw":210.01},{"c":211.85,"h":212.57,"l":210.75,"n":114,"o":210.75,"t":"2026-10-19T13:30:00Z","v":6075,"vw":211.71475},{"c":212,"h":212.2,"l":211.03,"n":178,"o":211.92,"t":"2026-10-19T13:45:00Z","v":7150,"vw":211.853026},{"c":213.27,"h":213.275,"l":212,"n":241,"o":212.26,"t":"2026-10-19T14:00:00Z","v":5030,"vw":212.5667},{"c":213.09,"h":213.345,"l":212.61,"n":165,"o":213.16,"t":"2026-10-19T14:15:00Z","v":4982,"vw":213.224782},{"c":212.42,"h":213.35,"l":212.29,"n":243,"o":212.905,"t":"2026-10-19T14:30:00Z","v":7740,"vw":212.638315},{"c":212.56,"h":212.77,"l":212.56,"n":63,"o":212.77,"t":"2026-10-19T14:45:00Z","v":1277,"vw":212.625797},{"c":213.2,"h":213.35,"l":212.16,"n":279,"o":212.795,"t":"2026-10-19T15:00:00Z","v":10364,"vw":212.622995},{"c":212.81,"h":213.24,"l":212.45,"n":186,"o":212.945,"t":"2026-10-19T15:15:00Z","v":4515,"vw":212.721513},{"c":213.05,"h":213.46,"l":212.81,"n":166,"o":212.81,"t":"2026-10-19T15:30:00Z","v":3368,"vw":213.058076},{"c":212.618,"h":213.3925,"l":212.618,"n":215,"o":212.99,"t":"2026-10-19T15:45:00Z","v":5032,"vw":213.03104},{"c":212.79,"h":213.02,"l":212.36,"n":218,"o":212.58,"t":"2026-10-19T16:00:00Z","v":5848,"vw":212.688212},{"c":211.675,"h":212.79,"l":211.675,"n":172,"o":212.79,"t":"2026-10-19T16:15:00Z","v":6512,"vw":212.433381},{"c":211.9,"h":212.085,"l":211.66,"n":82,"o":211.66,"t":"2026-10-19T16:30:00Z","v":1547,"vw":211.895},{"c":212.045,"h":212.365,"l":211.63,"n":172,"o":212.04,"t":"2026-10-19T16:45:00Z","v":4305,"vw":212.084283},{"c":213.725,"h":213.725,"l":212.065,"n":315,"o":212.065,"t":"2026-10-19T17:00:00Z","v":9120,"vw":212.612326},{"c":213.525,"h":213.72,"l":213,"n":89,"o":213.58,"t":"2026-10-19T17:15:00Z","v":2044,"vw":213.299231},{"c":213,"h":213.54,"l":212.975,"n":256,"o":213.525,"t":"2026-10-19T17:30:00Z","v":4269,"vw":213.189898},{"c":212.815,"h":213.2,"l":212.815,"n":38,"o":213,"t":"2026-10-19T17:45:00Z","v":559,"vw":213.005},{"c":212.975,"h":213.37,"l":212.95,"n":275,"o":213.2,"t":"2026-10-19T18:00:00Z","v":11513,"vw":213.159365},{"c":212.59,"h":213,"l":212.59,"n":134,"o":212.985,"t":"2026-10-19T18:15:00Z","v":2557,"vw":212.765},{"c":212.68,"h":212.85,"l":212.62,"n":184,"o":212.62,"t":"2026-10-19T18:30:00Z","v":2637,"vw":212.727857},{"c":212.98,"h":213.13,"l":212.68,"n":344,"o":212.71,"t":"2026-10-19T18:45:00Z","v":7990,"vw":212.946754},{"c":212.02,"h":213.575,"l":211.995,"n":531,"o":213.29,"t":"2026-10-19T19:00:00Z","v":14065,"vw":212.856131},{"c":212.38,"h":212.435,"l":211.53,"n":490,"o":212.025,"t":"2026-10-19T19:15:00Z","v":12239,"vw":212.09256},{"c":212.74,"h":213.06,"l":212.39,"n":670,"o":212.67,"t":"2026-10-19T19:30:00Z","v":15290,"vw":212.792677},{"c":211.97,"h":212.81,"l":211.6,"n":1473,"o":212.81,"t":"2026-10-19T19:45:00Z","v":47785,"vw":212.147013},{"c":211.8,"h":212.51,"l":211.8,"n":60,"o":211.91,"t":"2026-10-19T20:00:00Z","v":48842,"vw":211.91831},{"c":213.2,"h":214.9,"l":212.5,"n":81,"o":212.5,"t":"2026-10-19T22:30:00Z","v":2718,"vw":213.64689},{"c":213,"h":213,"l":213,"n":4,"o":213,"t":"2026-10-19T23:45:00Z","v":200,"vw":213},{"c":212.11,"h":212.51,"l":211.5,"n":83,"o":212.5,"t":"2026-10-20T08:30:00Z","v":3728,"vw":212.122315},{"c":212.05,"h":212.05,"l":212.05,"n":10,"o":212.05,"t":"2026-10-20T08:45:00Z","v":193,"vw":212.05},{"c":212.51,"h":212.51,"l":212.51,"n":13,"o":212.51,"t":"2026-10-20T09:00:00Z","v":139,"vw":212.51},{"c":212.51,"h":212.51,"l":211.5,"n":23,"o":211.5,"t":"2026-10-20T09:45:00Z","v":1140,"vw":211.866176},{"c":213.33,"h":213.81,"l":212.59,"n":186,"o":212.8,"t":"2026-10-20T10:00:00Z","v":4727,"vw":213.069291},{"c":213.07,"h":213.1,"l":213.07,"n":28,"o":213.1,"t":"2026-10-20T10:15:00Z","v":403,"vw":213.079868},{"c":213.15,"h":213.15,"l":213.15,"n":15,"o":213.15,"t":"2026-10-20T10:30:00Z","v":222,"vw":213.15},{"c":212.75,"h":213.23,"l":212.5,"n":24,"o":213.01,"t":"2026-10-20T12:00:00Z","v":3310,"vw":212.781799},{"c":213.15,"h":213.15,"l":213.15,"n":11,"o":213.15,"t":"2026-10-20T12:15:00Z","v":760,"vw":213.15},{"c":212.99,"h":212.99,"l":212.99,"n":8,"o":212.99,"t":"2026-10-20T13:00:00Z","v":107,"vw":212.99},{"c":217.65,"h":218.2875,"l":213.01,"n":551,"o":213.01,"t":"2026-10-20T13:30:00Z","v":15528,"vw":216.382828},{"c":221.13,"h":221.92,"l":217.51,"n":204,"o":217.54,"t":"2026-10-20T13:45:00Z","v":8567,"vw":220.166123},{"c":219.21,"h":221.92,"l":219.21,"n":572,"o":220.69,"t":"2026-10-20T14:00:00Z","v":17656,"vw":221.364471},{"c":219.38,"h":220.04,"l":218.58,"n":239,"o":218.84,"t":"2026-10-20T14:15:00Z","v":13464,"vw":219.480096},{"c":219.775,"h":220.35,"l":218.08,"n":264,"o":218.545,"t":"2026-10-20T14:30:00Z","v":8216,"vw":219.608385},{"c":221.34,"h":221.345,"l":219.48,"n":485,"o":220,"t":"2026-10-20T14:45:00Z","v":19518,"vw":220.479587},{"c":220.13,"h":221.7,"l":220.13,"n":518,"o":221.33,"t":"2026-10-20T15:00:00Z","v":17607,"vw":220.955985},{"c":220.82,"h":221.0525,"l":220.51,"n":224,"o":220.9,"t":"2026-10-20T15:15:00Z","v":5400,"vw":220.880142},{"c":221.72,"h":221.72,"l":220.53,"n":187,"o":220.86,"t":"2026-10-20T15:30:00Z","v":3189,"vw":221.04377},{"c":222.265,"h":222.535,"l":222,"n":277,"o":222,"t":"2026-10-20T15:45:00Z","v":7847,"vw":222.242966},{"c":221.38,"h":222.2,"l":221.365,"n":128,"o":222.2,"t":"2026-10-20T16:00:00Z","v":3804,"vw":221.628178},{"c":221.77,"h":221.77,"l":220.98,"n":217,"o":221.37,"t":"2026-10-20T16:15:00Z","v":6422,"vw":221.516184},{"c":221.415,"h":221.495,"l":221.415,"n":46,"o":221.45,"t":"2026-10-20T16:30:00Z","v":1062,"vw":221.464286},{"c":222.53,"h":222.53,"l":221.575,"n":226,"o":221.58,"t":"2026-10-20T16:45:00Z","v":10576,"vw":222.118762},{"c":222.55,"h":222.55,"l":222.105,"n":61,"o":222.105,"t":"2026-10-20T17:00:00Z","v":2242,"vw":222.339863},{"c":223.03,"h":223.35,"l":222.57,"n":196,"o":222.615,"t":"2026-10-20T17:15:00Z","v":7189,"vw":223.051115},{"c":222.7,"h":223.03,"l":222.7,"n":102,"o":223.03,"t":"2026-10-20T17:30:00Z","v":2313,"vw":222.840401},{"c":222.145,"h":222.57,"l":222.125,"n":145,"o":222.57,"t":"2026-10-20T17:45:00Z","v":2687,"vw":222.286364},{"c":222.58,"h":222.82,"l":222.24,"n":223,"o":222.24,"t":"2026-10-20T18:00:00Z","v":4743,"vw":222.544318},{"c":223.23,"h":223.36,"l":222.565,"n":208,"o":222.565,"t":"2026-10-20T18:15:00Z","v":4623,"vw":223.176535},{"c":223.02,"h":223.245,"l":222.51,"n":320,"o":223.015,"t":"2026-10-20T18:30:00Z","v":8082,"vw":222.970534},{"c":222.8375,"h":223.56,"l":222.78,"n":196,"o":223.25,"t":"2026-10-20T18:45:00Z","v":5471,"vw":222.999103},{"c":222.94,"h":223.285,"l":222.575,"n":161,"o":223.205,"t":"2026-10-20T19:00:00Z","v":3437,"vw":222.893043},{"c":223.58,"h":223.8399,"l":222.82,"n":902,"o":222.965,"t":"2026-10-20T19:15:00Z","v":32440,"vw":223.238066},{"c":223.37,"h":223.58,"l":222.9,"n":950,"o":223.215,"t":"2026-10-20T19:30:00Z","v":31145,"vw":223.366374},{"c":223.68,"h":224,"l":223.29,"n":1814,"o":223.37,"t":"2026-10-20T19:45:00Z","v":51065,"vw":223.620119},{"c":223.7,"h":223.7,"l":223.7,"n":29,"o":223.7,"t":"2026-10-20T20:00:00Z","v":40439,"vw":223.7},{"c":226.27,"h":226.94,"l":223.09,"n":281,"o":224.87,"t":"2026-10-21T13:30:00Z","v":15535,"vw":225.263911},{"c":226.355,"h":226.66,"l":225.59,"n":275,"o":226.51,"t":"2026-10-21T13:45:00Z","v":7030,"vw":226.179329},{"c":225.59,"h":227.21,"l":225.355,"n":470,"o":226.99,"t":"2026-10-21T14:00:00Z","v":18748,"vw":226.339859},{"c":226.29,"h":226.29,"l":225.58,"n":102,"o":225.58,"t":"2026-10-21T14:15:00Z","v":3717,"vw":225.80164},{"c":227.2,"h":227.2,"l":226.795,"n":74,"o":226.81,"t":"2026-10-21T14:30:00Z","v":1533,"vw":226.885},{"c":227.62,"h":227.645,"l":227.32,"n":188,"o":227.32,"t":"2026-10-21T14:45:00Z","v":6171,"vw":227.571647},{"c":225.85,"h":227.56,"l":225.84,"n":423,"o":227.5,"t":"2026-10-21T15:00:00Z","v":17304,"vw":226.903824},{"c":226.705,"h":226.74,"l":226.22,"n":201,"o":226.25,"t":"2026-10-21T15:15:00Z","v":4431,"vw":226.614565},{"c":224.64,"h":226.745,"l":224.62,"n":290,"o":226.745,"t":"2026-10-21T15:30:00Z","v":5682,"vw":225.16721},{"c":225.34,"h":225.34,"l":224.359,"n":173,"o":224.359,"t":"2026-10-21T15:45:00Z","v":8438,"vw":224.719833},{"c":225.49,"h":225.615,"l":225.405,"n":58,"o":225.615,"t":"2026-10-21T16:00:00Z","v":1022,"vw":225.53125},{"c":225.765,"h":225.985,"l":225.36,"n":244,"o":225.915,"t":"2026-10-21T16:15:00Z","v":4518,"vw":225.694964},{"c":225.58,"h":225.875,"l":225.58,"n":167,"o":225.63,"t":"2026-10-21T16:30:00Z","v":2646,"vw":225.706313},{"c":226.21,"h":226.64,"l":225.525,"n":372,"o":225.53,"t":"2026-10-21T16:45:00Z","v":11009,"vw":226.267318},{"c":225.69,"h":225.75,"l":225.11,"n":296,"o":225.72,"t":"2026-10-21T17:00:00Z","v":6652,"vw":225.423077},{"c":225,"h":225.68,"l":225,"n":166,"o":225.495,"t":"2026-10-21T17:15:00Z","v":2714,"vw":225.410396},{"c":223.01,"h":225.23,"l":223,"n":672,"o":225.23,"t":"2026-10-21T17:30:00Z","v":33856,"vw":223.55672},{"c":222.25,"h":223.04,"l":222.2037,"n":369,"o":222.78,"t":"2026-10-21T17:45:00Z","v":10614,"vw":222.55418},{"c":222.83,"h":223.07,"l":222.235,"n":388,"o":222.54,"t":"2026-10-21T18:00:00Z","v":10159,"vw":222.566547},{"c":223.13,"h":223.19,"l":222.76,"n":261,"o":222.83,"t":"2026-10-21T18:15:00Z","v":6636,"vw":222.89791},{"c":222.34,"h":223.31,"l":222.34,"n":393,"o":223.095,"t":"2026-10-21T18:30:00Z","v":10814,"vw":222.895408},{"c":221.55,"h":222.535,"l":221.55,"n":529,"o":222.41,"t":"2026-10-21T18:45:00Z","v":9985,"vw":222.058587},{"c":220.74,"h":221.47,"l":220.74,"n":350,"o":221.4,"t":"2026-10-21T19:00:00Z","v":4810,"vw":221.138838},{"c":221.84,"h":221.87,"l":221.11,"n":665,"o":221.11,"t":"2026-10-21T19:15:00Z","v":15788,"vw":221.401124},{"c":221.945,"h":222.8464,"l":221.39,"n":826,"o":221.945,"t":"2026-10-21T19:30:00Z","v":28832,"vw":221.826904},{"c":217.3,"h":222.6625,"l":214.165,"n":3090,"o":222.38,"t":"2026-10-21T19:45:00Z","v":157509,"vw":217.617061},{"c":215,"h":217.2,"l":215,"n":40,"o":217.2,"t":"2026-10-21T20:00:00Z","v":54877,"vw":217.145409},{"c":213,"h":213.21,"l":213,"n":15,"o":213.21,"t":"2026-10-21T20:30:00Z","v":960,"vw":213.119871},{"c":213,"h":213,"l":213,"n":5,"o":213,"t":"2026-10-21T22:00:00Z","v":1000,"vw":213},{"c":212.99,"h":212.99,"l":211.5,"n":18,"o":212,"t":"2026-10-21T22:30:00Z","v":1858,"vw":212.278672},{"c":212.56,"h":212.56,"l":212.56,"n":4,"o":212.56,"t":"2026-10-21T22:45:00Z","v":116,"vw":212.56},{"c":216.51,"h":217,"l":214,"n":77,"o":215,"t":"2026-10-22T08:30:00Z","v":3102,"vw":215.292439},{"c":214.5,"h":216.47,"l":214.5,"n":127,"o":215.1,"t":"2026-10-22T08:45:00Z","v":2959,"vw":215.449174},{"c":215.08,"h":215.08,"l":214.71,"n":106,"o":215,"t":"2026-10-22T11:00:00Z","v":1852,"vw":214.993753},{"c":216.5,"h":217.21,"l":215,"n":67,"o":215,"t":"2026-10-22T12:00:00Z","v":2405,"vw":216.362422},{"c":216,"h":216.07,"l":216,"n":13,"o":216.07,"t":"2026-10-22T12:30:00Z","v":311,"vw":216.035},{"c":214.5,"h":216.76,"l":214.5,"n":48,"o":215.5,"t":"2026-10-22T12:45:00Z","v":2422,"vw":215.72661},{"c":215.9,"h":216.21,"l":214,"n":32,"o":214,"t":"2026-10-22T13:00:00Z","v":2136,"vw":215.240777},{"c":215.59,"h":215.59,"l":215.59,"n":1,"o":215.59,"t":"2026-10-22T13:15:00Z","v":100,"vw":215.59},{"c":217.94,"h":220.775,"l":213.49,"n":674,"o":217.2,"t":"2026-10-22T13:30:00Z","v":37476,"vw":218.615402},{"c":214.1,"h":216.55,"l":208.66,"n":1329,"o":215.6,"t":"2026-10-22T13:45:00Z","v":69509,"vw":212.468653},{"c":214.01,"h":215.295,"l":212.7,"n":800,"o":214.095,"t":"2026-10-22T14:00:00Z","v":37090,"vw":213.93868},{"c":215.36,"h":216.675,"l":214.17,"n":286,"o":214.17,"t":"2026-10-22T14:15:00Z","v":10014,"vw":215.564576},{"c":218.02,"h":218.49,"l":215,"n":497,"o":215.36,"t":"2026-10-22T14:30:00Z","v":44709,"vw":217.829891},{"c":221.24,"h":221.295,"l":217.75,"n":302,"o":217.75,"t":"2026-10-22T14:45:00Z","v":10579,"vw":219.535468},{"c":220.8,"h":221.63,"l":219.42,"n":570,"o":221.405,"t":"2026-10-22T15:00:00Z","v":22600,"vw":220.206339},{"c":221.145,"h":221.55,"l":219.94,"n":329,"o":221.055,"t":"2026-10-22T15:15:00Z","v":11977,"vw":220.82983},{"c":221.825,"h":222.585,"l":220.84,"n":552,"o":221.28,"t":"2026-10-22T15:30:00Z","v":20908,"vw":221.562662},{"c":221.63,"h":221.86,"l":221.03,"n":255,"o":221.07,"t":"2026-10-22T15:45:00Z","v":10423,"vw":221.431039},{"c":220.94,"h":222.55,"l":220.66,"n":406,"o":221.635,"t":"2026-10-22T16:00:00Z","v":14548,"vw":222.102428},{"c":220.08,"h":221.72,"l":219.99,"n":560,"o":221.33,"t":"2026-10-22T16:15:00Z","v":23437,"vw":220.889116},{"c":220.01,"h":220.675,"l":219.33,"n":330,"o":219.5005,"t":"2026-10-22T16:30:00Z","v":9675,"vw":219.946539},{"c":221.99,"h":221.99,"l":219.25,"n":424,"o":219.25,"t":"2026-10-22T16:45:00Z","v":10914,"vw":220.796731},{"c":218,"h":221.67,"l":217.86,"n":664,"o":221.59,"t":"2026-10-22T17:00:00Z","v":17066,"vw":219.538518},{"c":219.19,"h":219.19,"l":218,"n":709,"o":218.26,"t":"2026-10-22T17:15:00Z","v":19784,"vw":218.511636},{"c":219.76,"h":219.985,"l":219.195,"n":546,"o":219.195,"t":"2026-10-22T17:30:00Z","v":18666,"vw":219.631944},{"c":219.23,"h":220.16,"l":219.22,"n":473,"o":219.965,"t":"2026-10-22T17:45:00Z","v":7317,"vw":219.651933},{"c":219.885,"h":220.02,"l":219.02,"n":736,"o":219.665,"t":"2026-10-22T18:00:00Z","v":40892,"vw":219.51755},{"c":215.79,"h":219.4507,"l":215.79,"n":1062,"o":219.4507,"t":"2026-10-22T18:15:00Z","v":31670,"vw":217.557537}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.9350806451612905,"strike":287.9032258064516,"iv":0.729358064516129,"gamma":0.003967741935483871,"theta":-0.13603548387096775,"vega":0.1066209677419355,"rho":0.015306310361187191,"breakevenPct":34.31498514834465},{"delta":0.15,"premium":3.2114259597806214,"strike":274.4424131627057,"iv":0.735063071297989,"gamma":0.005155758683729433,"theta":-0.18212212065813527,"vega":0.14085155393053017,"rho":0.022765530362430744,"breakevenPct":28.668538450570598},{"delta":0.2,"premium":4.695810564663024,"strike":265.3187613843352,"iv":0.7580537340619308,"gamma":0.006021311475409836,"theta":-0.22576757741347905,"vega":0.16950746812386158,"rho":0.03010586374378001,"breakevenPct":25.1283988827092},{"delta":0.25,"premium":6.235555555555555,"strike":256.14814814814815,"iv":0.7603385185185185,"gamma":0.006846666666666667,"theta":-0.2575525925925926,"vega":0.19268148148148148,"rho":0.037400677527288095,"breakevenPct":21.592151491590773},{"delta":0.3,"premium":7.831052631578947,"strike":247.47368421052633,"iv":0.7504578947368421,"gamma":0.007602105263157895,"theta":-0.27881263157894737,"vega":0.2107757894736842,"rho":0.044653276926195765,"breakevenPct":18.311662654481335},{"delta":0.35,"premium":9.562857142857142,"strike":239.96273291925465,"iv":0.7456555279503106,"gamma":0.00820111801242236,"theta":-0.2966942857142857,"vega":0.2252510559006211,"rho":0.05182394304455215,"breakevenPct":15.633527995788418},{"delta":0.4,"premium":11.705714285714286,"strike":233.75155279503105,"iv":0.7549101863354037,"gamma":0.00838745341614907,"theta":-0.3124085714285714,"vega":0.23376037267080746,"rho":0.05869974106107972,"breakevenPct":13.74821218812056},{"delta":0.45,"premium":13.934866828087166,"strike":227.60290556900728,"iv":0.7609075060532687,"gamma":0.008523970944309928,"theta":-0.323553995157385,"vega":0.23976295399515737,"rho":0.06550927349891501,"breakevenPct":11.931865423372003},{"delta":0.5,"premium":16.295641646489102,"strike":221.5496368038741,"iv":0.7619365617433413,"gamma":0.00858450363196126,"theta":-0.32773075060532686,"vega":0.24194213075060533,"rho":0.07221773419551264,"breakevenPct":10.220713865500352},{"delta":0.55,"premium":18.881967213114756,"strike":215.6440281030445,"iv":0.7596735362997658,"gamma":0.00851288056206089,"theta":-0.32426978922716626,"vega":0.23936370023419204,"rho":0.07877339459287358,"breakevenPct":8.682513237943951},{"delta":0.6,"premium":21.569787985865727,"strike":209.78798586572438,"iv":0.7564742049469965,"gamma":0.008385159010600706,"theta":-0.3179420494699647,"vega":0.2349035335689046,"rho":0.08525829112919812,"breakevenPct":7.2143166280133935},{"delta":0.65,"premium":24.897232037691403,"strike":203.8987043580683,"iv":0.7585354534746761,"gamma":0.007972909305064783,"theta":-0.30522120141342757,"vega":0.22389057714958774,"rho":0.09125616913542063,"breakevenPct":6.027126556262902},{"delta":0.7,"premium":28.588601036269424,"strike":197.81088082901556,"iv":0.7659419689119171,"gamma":0.0074373056994818665,"theta":-0.2919839378238342,"vega":0.21117098445595855,"rho":0.09697574935375591,"breakevenPct":4.9165771654316615},{"delta":0.75,"premium":33.198910081743875,"strike":191.14441416893732,"iv":0.7810256130790191,"gamma":0.006637329700272479,"theta":-0.27377057220708445,"vega":0.19309591280653948,"rho":0.10199044777488163,"breakevenPct":3.963725960740167},{"delta":0.8,"premium":38.43489208633093,"strike":183.9208633093525,"iv":0.7904877697841727,"gamma":0.0058489208633093525,"theta":-0.24619424460431655,"vega":0.1701273381294964,"rho":0.10652674067702962,"breakevenPct":3.0426597134637707},{"delta":0.85,"premium":46.36450980392157,"strike":174.37254901960785,"iv":0.8344290196078432,"gamma":0.004624705882352941,"theta":-0.2186266666666667,"vega":0.14179176470588237,"rho":0.10894776477708977,"breakevenPct":2.2925338632603056},{"delta":0.9,"premium":57.297142857142866,"strike":161.85714285714283,"iv":0.8910142857142858,"gamma":0.003248571428571428,"theta":-0.1784028571428571,"vega":0.10661428571428569,"rho":0.10900074435753439,"breakevenPct":1.5590554308752556}],"put":[{"delta":0.1,"premium":2.2584569732937685,"strike":170.50445103857567,"iv":0.7166121661721068,"gamma":0.003980712166172106,"theta":-0.1292513353115727,"vega":0.10660207715133531,"rho":-0.01958295999071024,"breakevenPct":22.03253437820015},{"delta":0.15,"premium":3.6334146341463414,"strike":179.8048780487805,"iv":0.7018102439024391,"gamma":0.0054687804878048776,"theta":-0.16762682926829267,"vega":0.1417770731707317,"rho":-0.029466468163425824,"breakevenPct":18.359764857206475},{"delta":0.2,"premium":5.285143769968052,"strike":186.67731629392972,"iv":0.7060083067092651,"gamma":0.0065019169329073485,"theta":-0.201588178913738,"vega":0.1700667731629393,"rho":-0.03953202695707319,"breakevenPct":15.940417756169575},{"delta":0.25,"premium":6.905421686746989,"strike":193.51807228915663,"iv":0.6869556626506024,"gamma":0.0075925301204819275,"theta":-0.22202048192771084,"vega":0.19295397590361446,"rho":-0.04957281380525726,"breakevenPct":13.521177717962068},{"delta":0.3,"premium":8.899888888888887,"strike":199.1888888888889,"iv":0.6901186666666667,"gamma":0.008302666666666667,"theta":-0.24346644444444443,"vega":0.2112693333333333,"rho":-0.05985851982736146,"breakevenPct":11.817507762176183},{"delta":0.35,"premium":11.09060475161987,"strike":204.61123110151186,"iv":0.6875721382289417,"gamma":0.008815010799136068,"theta":-0.2556302375809935,"vega":0.22357580993520518,"rho":-0.07028286509437374,"breakevenPct":10.31992847217572},{"delta":0.4,"premium":13.305329153605019,"strike":210.01044932079415,"iv":0.6837946708463949,"gamma":0.009300417972831765,"theta":-0.26630438871473355,"vega":0.23500794148380355,"rho":-0.08072452379364814,"breakevenPct":8.844191034251295},{"delta":0.45,"premium":15.969905956112854,"strike":215.23510971786834,"iv":0.6811300940438871,"gamma":0.009509404388714733,"theta":-0.2684987460815047,"vega":0.23897868338557993,"rho":-0.09149301379347681,"breakevenPct":7.657813725494469},{"delta":0.5,"premium":18.686236559139786,"strike":220.4731182795699,"iv":0.6785060215053763,"gamma":0.009690537634408603,"theta":-0.26995591397849467,"vega":0.24231612903225808,"rho":-0.10229908030204096,"breakevenPct":6.489234107034566},{"delta":0.55,"premium":21.938924731182798,"strike":225.8494623655914,"iv":0.6763017204301075,"gamma":0.009583010752688172,"theta":-0.2637731182795699,"vega":0.23909032258064516,"rho":-0.11349457608295473,"breakevenPct":5.5051032789245955},{"delta":0.6,"premium":25.4,"strike":231.35714285714286,"iv":0.6747085714285714,"gamma":0.009405,"theta":-0.25597357142857147,"vega":0.23429285714285716,"rho":-0.12484877802333212,"breakevenPct":4.556678781619688},{"delta":0.65,"premium":29.56666666666667,"strike":237.30952380952382,"iv":0.675184761904762,"gamma":0.008988333333333334,"theta":-0.2426997619047619,"vega":0.2241738095238095,"rho":-0.13674035345101623,"breakevenPct":3.729154667567003},{"delta":0.7,"premium":34.27874493927125,"strike":243.69770580296895,"iv":0.6745865047233468,"gamma":0.008430229419703105,"theta":-0.22475641025641027,"vega":0.2103557354925776,"rho":-0.14905907031360166,"breakevenPct":2.952425569443569},{"delta":0.75,"premium":39.58921052631579,"strike":250.57894736842104,"iv":0.6737905263157895,"gamma":0.007736315789473684,"theta":-0.20267473684210527,"vega":0.19308315789473685,"rho":-0.16184610207512182,"breakevenPct":2.2245067694956786},{"delta":0.8,"premium":47.001491228070186,"strike":259.35087719298247,"iv":0.6827378947368421,"gamma":0.006771403508771929,"theta":-0.17653438596491225,"vega":0.17010070175438594,"rho":-0.17627472601929295,"breakevenPct":1.5944270054625884},{"delta":0.85,"premium":55.326601941747576,"strike":268.99029126213594,"iv":0.6795341747572816,"gamma":0.005621165048543689,"theta":-0.14016718446601942,"vega":0.14151902912621359,"rho":-0.1914132782575248,"breakevenPct":0.9853610823539706},{"delta":0.9,"premium":66.46666666666667,"strike":281.3333333333333,"iv":0.6742733333333334,"gamma":0.004280000000000001,"theta":-0.09583333333333334,"vega":0.10661333333333334,"rho":-0.20880129805841946,"breakevenPct":0.42788513523949867}]},"raw":{"call":[{"delta":0.1,"premium":1.9350806451612905,"strike":287.9032258064516,"iv":0.729358064516129,"gamma":0.003967741935483871,"theta":-0.13603548387096775,"vega":0.1066209677419355,"rho":0.015306310361187191,"breakevenPct":34.31498514834465},{"delta":0.15,"premium":3.2114259597806214,"strike":274.4424131627057,"iv":0.735063071297989,"gamma":0.005155758683729433,"theta":-0.18212212065813527,"vega":0.14085155393053017,"rho":0.022765530362430744,"breakevenPct":28.668538450570598},{"delta":0.2,"premium":4.695810564663024,"strike":265.3187613843352,"iv":0.7580537340619308,"gamma":0.006021311475409836,"theta":-0.22576757741347905,"vega":0.16950746812386158,"rho":0.03010586374378001,"breakevenPct":25.1283988827092},{"delta":0.25,"premium":6.235555555555555,"strike":256.14814814814815,"iv":0.7603385185185185,"gamma":0.006846666666666667,"theta":-0.2575525925925926,"vega":0.19268148148148148,"rho":0.037400677527288095,"breakevenPct":21.592151491590773},{"delta":0.3,"premium":7.831052631578947,"strike":247.47368421052633,"iv":0.7504578947368421,"gamma":0.007602105263157895,"theta":-0.27881263157894737,"vega":0.2107757894736842,"rho":0.044653276926195765,"breakevenPct":18.311662654481335},{"delta":0.35,"premium":9.562857142857142,"strike":239.96273291925465,"iv":0.7456555279503106,"gamma":0.00820111801242236,"theta":-0.2966942857142857,"vega":0.2252510559006211,"rho":0.05182394304455215,"breakevenPct":15.633527995788418},{"delta":0.4,"premium":11.705714285714286,"strike":233.75155279503105,"iv":0.7549101863354037,"gamma":0.00838745341614907,"theta":-0.3124085714285714,"vega":0.23376037267080746,"rho":0.05869974106107972,"breakevenPct":13.74821218812056},{"delta":0.45,"premium":13.934866828087166,"strike":227.60290556900728,"iv":0.7609075060532687,"gamma":0.008523970944309928,"theta":-0.323553995157385,"vega":0.23976295399515737,"rho":0.06550927349891501,"breakevenPct":11.931865423372003},{"delta":0.5,"premium":16.295641646489102,"strike":221.5496368038741,"iv":0.7619365617433413,"gamma":0.00858450363196126,"theta":-0.32773075060532686,"vega":0.24194213075060533,"rho":0.07221773419551264,"breakevenPct":10.220713865500352},{"delta":0.55,"premium":18.881967213114756,"strike":215.6440281030445,"iv":0.7596735362997658,"gamma":0.00851288056206089,"theta":-0.32426978922716626,"vega":0.23936370023419204,"rho":0.07877339459287358,"breakevenPct":8.682513237943951},{"delta":0.6,"premium":21.569787985865727,"strike":209.78798586572438,"iv":0.7564742049469965,"gamma":0.008385159010600706,"theta":-0.3179420494699647,"vega":0.2349035335689046,"rho":0.08525829112919812,"breakevenPct":7.2143166280133935},{"delta":0.65,"premium":24.897232037691403,"strike":203.8987043580683,"iv":0.7585354534746761,"gamma":0.007972909305064783,"theta":-0.30522120141342757,"vega":0.22389057714958774,"rho":0.09125616913542063,"breakevenPct":6.027126556262902},{"delta":0.7,"premium":28.588601036269424,"strike":197.81088082901556,"iv":0.7659419689119171,"gamma":0.0074373056994818665,"theta":-0.2919839378238342,"vega":0.21117098445595855,"rho":0.09697574935375591,"breakevenPct":4.9165771654316615},{"delta":0.75,"premium":33.198910081743875,"strike":191.14441416893732,"iv":0.7810256130790191,"gamma":0.006637329700272479,"theta":-0.27377057220708445,"vega":0.19309591280653948,"rho":0.10199044777488163,"breakevenPct":3.963725960740167},{"delta":0.8,"premium":38.43489208633093,"strike":183.9208633093525,"iv":0.7904877697841727,"gamma":0.0058489208633093525,"theta":-0.24619424460431655,"vega":0.1701273381294964,"rho":0.10652674067702962,"breakevenPct":3.0426597134637707},{"delta":0.85,"premium":46.36450980392157,"strike":174.37254901960785,"iv":0.8344290196078432,"gamma":0.004624705882352941,"theta":-0.2186266666666667,"vega":0.14179176470588237,"rho":0.10894776477708977,"breakevenPct":2.2925338632603056},{"delta":0.9,"premium":57.297142857142866,"strike":161.85714285714283,"iv":0.8910142857142858,"gamma":0.003248571428571428,"theta":-0.1784028571428571,"vega":0.10661428571428569,"rho":0.10900074435753439,"breakevenPct":1.5590554308752556}],"put":[{"delta":0.1,"premium":2.2584569732937685,"strike":170.50445103857567,"iv":0.7166121661721068,"gamma":0.003980712166172106,"theta":-0.1292513353115727,"vega":0.10660207715133531,"rho":-0.01958295999071024,"breakevenPct":22.03253437820015},{"delta":0.15,"premium":3.6334146341463414,"strike":179.8048780487805,"iv":0.7018102439024391,"gamma":0.0054687804878048776,"theta":-0.16762682926829267,"vega":0.1417770731707317,"rho":-0.029466468163425824,"breakevenPct":18.359764857206475},{"delta":0.2,"premium":5.285143769968052,"strike":186.67731629392972,"iv":0.7060083067092651,"gamma":0.0065019169329073485,"theta":-0.201588178913738,"vega":0.1700667731629393,"rho":-0.03953202695707319,"breakevenPct":15.940417756169575},{"delta":0.25,"premium":6.905421686746989,"strike":193.51807228915663,"iv":0.6869556626506024,"gamma":0.0075925301204819275,"theta":-0.22202048192771084,"vega":0.19295397590361446,"rho":-0.04957281380525726,"breakevenPct":13.521177717962068},{"delta":0.3,"premium":8.899888888888887,"strike":199.1888888888889,"iv":0.6901186666666667,"gamma":0.008302666666666667,"theta":-0.24346644444444443,"vega":0.2112693333333333,"rho":-0.05985851982736146,"breakevenPct":11.817507762176183},{"delta":0.35,"premium":11.09060475161987,"strike":204.61123110151186,"iv":0.6875721382289417,"gamma":0.008815010799136068,"theta":-0.2556302375809935,"vega":0.22357580993520518,"rho":-0.07028286509437374,"breakevenPct":10.31992847217572},{"delta":0.4,"premium":13.305329153605019,"strike":210.01044932079415,"iv":0.6837946708463949,"gamma":0.009300417972831765,"theta":-0.26630438871473355,"vega":0.23500794148380355,"rho":-0.08072452379364814,"breakevenPct":8.844191034251295},{"delta":0.45,"premium":15.969905956112854,"strike":215.23510971786834,"iv":0.6811300940438871,"gamma":0.009509404388714733,"theta":-0.2684987460815047,"vega":0.23897868338557993,"rho":-0.09149301379347681,"breakevenPct":7.657813725494469},{"delta":0.5,"premium":18.686236559139786,"strike":220.4731182795699,"iv":0.6785060215053763,"gamma":0.009690537634408603,"theta":-0.26995591397849467,"vega":0.24231612903225808,"rho":-0.10229908030204096,"breakevenPct":6.489234107034566},{"delta":0.55,"premium":21.938924731182798,"strike":225.8494623655914,"iv":0.6763017204301075,"gamma":0.009583010752688172,"theta":-0.2637731182795699,"vega":0.23909032258064516,"rho":-0.11349457608295473,"breakevenPct":5.5051032789245955},{"delta":0.6,"premium":25.4,"strike":231.35714285714286,"iv":0.6747085714285714,"gamma":0.009405,"theta":-0.25597357142857147,"vega":0.23429285714285716,"rho":-0.12484877802333212,"breakevenPct":4.556678781619688},{"delta":0.65,"premium":29.56666666666667,"strike":237.30952380952382,"iv":0.675184761904762,"gamma":0.008988333333333334,"theta":-0.2426997619047619,"vega":0.2241738095238095,"rho":-0.13674035345101623,"breakevenPct":3.729154667567003},{"delta":0.7,"premium":34.27874493927125,"strike":243.69770580296895,"iv":0.6745865047233468,"gamma":0.008430229419703105,"theta":-0.22475641025641027,"vega":0.2103557354925776,"rho":-0.14905907031360166,"breakevenPct":2.952425569443569},{"delta":0.75,"premium":39.58921052631579,"strike":250.57894736842104,"iv":0.6737905263157895,"gamma":0.007736315789473684,"theta":-0.20267473684210527,"vega":0.19308315789473685,"rho":-0.16184610207512182,"breakevenPct":2.2245067694956786},{"delta":0.8,"premium":47.001491228070186,"strike":259.35087719298247,"iv":0.6827378947368421,"gamma":0.006771403508771929,"theta":-0.17653438596491225,"vega":0.17010070175438594,"rho":-0.17627472601929295,"breakevenPct":1.5944270054625884},{"delta":0.85,"premium":55.326601941747576,"strike":268.99029126213594,"iv":0.6795341747572816,"gamma":0.005621165048543689,"theta":-0.14016718446601942,"vega":0.14151902912621359,"rho":-0.1914132782575248,"breakevenPct":0.9853610823539706},{"delta":0.9,"premium":66.46666666666667,"strike":281.3333333333333,"iv":0.6742733333333334,"gamma":0.004280000000000001,"theta":-0.09583333333333334,"vega":0.10661333333333334,"rho":-0.20880129805841946,"breakevenPct":0.42788513523949867}]}},"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"}}