{"symbol":"CVX","url":"https://intraalpha.com/companies/CVX","capturedAt":"2026-10-15T20:35:15.913Z","state":"ready","quote":{"symbol":"CVX","last_price":219.55,"prev_close":222.04,"regular_close":219.32,"change":-2.49,"change_pct":-1.1214,"regular_change":-2.72,"regular_change_pct":-1.225,"extended_change":0.23,"extended_change_pct":0.1049,"bid":219.01,"ask":219.89,"bid_size":100,"ask_size":500,"volume":6068637,"vwap":220.139275,"open":222.82,"high":223.4605,"low":218.05,"close":219.32,"trade_count":102783,"last_trade_at":"2026-10-15T20:33:29.05327513Z","last_quote_at":"2026-10-15T20:33:28.964717461Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:05.438319891-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"CVX","fetched_at":"2026-10-15T20:35:14.589981+00:00","name":"Chevron Corp","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS INTEGRATED","country":"USA","description":"Chevron Corporation is an American multinational energy corporation. One of the successor companies of Standard Oil, it is headquartered in San Ramon, California, and active in more than 180 countries. Chevron is engaged in every aspect of the oil and natural gas industries, including hydrocarbon exploration and production; refining, marketing and transport; chemicals manufacturing and sales; and power generation.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":435554386000,"ebitda":50661999000,"pe_ratio":21.37,"peg_ratio":0.899,"book_value":96.8,"dividend_per_share":6.98,"dividend_yield":0.0321,"eps":10.39,"revenue_ttm":209383997000,"gross_profit_ttm":92687999000,"profit_margin":0.0983,"operating_margin_ttm":0.219,"return_on_assets_ttm":0.0586,"return_on_equity_ttm":0.122,"quarterly_earnings_growth":3.219,"quarterly_revenue_growth":0.535,"analyst_target_price":228.08,"analyst_number":6,"beta":0.523,"fifty_two_week_high":222.55,"fifty_two_week_low":142.51,"fifty_day_ma":205.76,"two_hundred_day_ma":189.16,"shares_outstanding":1961603000,"forward_pe":15.2,"price_to_sales":2.08,"price_to_book":2.123,"ev_to_revenue":2.068,"ev_to_ebitda":7.72},"bars":[{"c":206.13,"h":207.2,"l":205.7636,"n":393,"o":205.7636,"t":"2026-10-08T08:00:00Z","v":4271,"vw":206.214813},{"c":206.84,"h":206.84,"l":206.84,"n":1,"o":206.84,"t":"2026-10-08T08:05:00Z","v":200,"vw":206.84},{"c":207.3,"h":207.3,"l":207.3,"n":7,"o":207.3,"t":"2026-10-08T08:20:00Z","v":303,"vw":207.3},{"c":207.31,"h":207.32,"l":207.31,"n":11,"o":207.32,"t":"2026-10-08T08:40:00Z","v":489,"vw":207.313472},{"c":207.78,"h":207.78,"l":207.78,"n":17,"o":207.78,"t":"2026-10-08T08:50:00Z","v":312,"vw":207.78},{"c":207.91,"h":208.3978,"l":207.91,"n":2,"o":208.3978,"t":"2026-10-08T09:20:00Z","v":375,"vw":208.26772},{"c":208.3,"h":208.3,"l":208.3,"n":4,"o":208.3,"t":"2026-10-08T10:25:00Z","v":411,"vw":208.3},{"c":208.32,"h":208.32,"l":208.32,"n":5,"o":208.32,"t":"2026-10-08T10:30:00Z","v":130,"vw":208.32},{"c":208.7,"h":208.88,"l":208.44,"n":46,"o":208.44,"t":"2026-10-08T10:40:00Z","v":1230,"vw":208.632103},{"c":209,"h":209,"l":208.8,"n":10,"o":208.8,"t":"2026-10-08T10:50:00Z","v":567,"vw":208.864241},{"c":208.67,"h":208.67,"l":208.67,"n":9,"o":208.67,"t":"2026-10-08T10:55:00Z","v":367,"vw":208.67},{"c":208.83,"h":209.21,"l":208.58,"n":140,"o":208.58,"t":"2026-10-08T11:00:00Z","v":7900,"vw":208.743646},{"c":209.48,"h":209.48,"l":209.27,"n":64,"o":209.27,"t":"2026-10-08T11:05:00Z","v":1376,"vw":209.42556},{"c":209.42,"h":209.8581,"l":209.42,"n":58,"o":209.49,"t":"2026-10-08T11:10:00Z","v":2317,"vw":209.490601},{"c":209.0837,"h":209.4808,"l":209.0837,"n":32,"o":209.41,"t":"2026-10-08T11:15:00Z","v":1411,"vw":209.242158},{"c":209,"h":209,"l":209,"n":6,"o":209,"t":"2026-10-08T11:20:00Z","v":829,"vw":209},{"c":209.15,"h":209.16,"l":209.14,"n":117,"o":209.14,"t":"2026-10-08T11:35:00Z","v":799,"vw":209.149625},{"c":209.03,"h":209.08,"l":209.02,"n":82,"o":209.08,"t":"2026-10-08T11:40:00Z","v":1767,"vw":209.050304},{"c":209.14,"h":209.14,"l":209.14,"n":5,"o":209.14,"t":"2026-10-08T11:45:00Z","v":184,"vw":209.14},{"c":209.26,"h":209.26,"l":209.0542,"n":32,"o":209.08,"t":"2026-10-08T11:50:00Z","v":860,"vw":209.146777},{"c":209.3,"h":209.3,"l":209.28,"n":21,"o":209.28,"t":"2026-10-08T11:55:00Z","v":678,"vw":209.29},{"c":209.3,"h":209.4,"l":209.23,"n":45,"o":209.3,"t":"2026-10-08T12:00:00Z","v":2653,"vw":209.341816},{"c":209.2,"h":209.2,"l":209.2,"n":14,"o":209.2,"t":"2026-10-08T12:05:00Z","v":474,"vw":209.2},{"c":209.32,"h":209.32,"l":209.1,"n":71,"o":209.15,"t":"2026-10-08T12:10:00Z","v":3214,"vw":209.222506},{"c":209.42,"h":209.42,"l":209.42,"n":10,"o":209.42,"t":"2026-10-08T12:15:00Z","v":383,"vw":209.42},{"c":209.24,"h":209.24,"l":209.2,"n":23,"o":209.2,"t":"2026-10-08T12:20:00Z","v":2097,"vw":209.208141},{"c":209.16,"h":209.26,"l":209.16,"n":22,"o":209.26,"t":"2026-10-08T12:25:00Z","v":1061,"vw":209.221988},{"c":209.04,"h":209.04,"l":209.04,"n":5,"o":209.04,"t":"2026-10-08T12:35:00Z","v":326,"vw":209.04},{"c":209,"h":209,"l":209,"n":7,"o":209,"t":"2026-10-08T12:40:00Z","v":1050,"vw":209},{"c":209.35,"h":209.35,"l":209.35,"n":4,"o":209.35,"t":"2026-10-08T12:45:00Z","v":111,"vw":209.35},{"c":209.3,"h":209.324,"l":209.3,"n":10,"o":209.324,"t":"2026-10-08T13:00:00Z","v":325,"vw":209.313333},{"c":209.17,"h":209.19,"l":209.17,"n":16,"o":209.19,"t":"2026-10-08T13:05:00Z","v":709,"vw":209.175141},{"c":208.88,"h":208.88,"l":208.88,"n":6,"o":208.88,"t":"2026-10-08T13:10:00Z","v":211,"vw":208.88},{"c":208.605,"h":208.87,"l":208.605,"n":14,"o":208.7,"t":"2026-10-08T13:15:00Z","v":906,"vw":208.732143},{"c":208.88,"h":208.88,"l":208.65,"n":20,"o":208.7,"t":"2026-10-08T13:20:00Z","v":1184,"vw":208.723971},{"c":209.38,"h":209.38,"l":209,"n":27,"o":209,"t":"2026-10-08T13:25:00Z","v":689,"vw":209.188922},{"c":210.56,"h":210.57,"l":208.96,"n":3134,"o":209.32,"t":"2026-10-08T13:30:00Z","v":289072,"vw":209.783875},{"c":210.38,"h":210.9996,"l":210.07,"n":2636,"o":210.51,"t":"2026-10-08T13:35:00Z","v":146954,"vw":210.556263},{"c":210.72,"h":210.8,"l":210.2,"n":2250,"o":210.3485,"t":"2026-10-08T13:40:00Z","v":93628,"vw":210.441432},{"c":210.74,"h":210.96,"l":210.5,"n":2078,"o":210.76,"t":"2026-10-08T13:45:00Z","v":91659,"vw":210.713267},{"c":210.53,"h":210.96,"l":210.51,"n":2806,"o":210.71,"t":"2026-10-08T13:50:00Z","v":140838,"vw":210.740759},{"c":210.27,"h":210.65,"l":210.19,"n":2026,"o":210.56,"t":"2026-10-08T13:55:00Z","v":103336,"vw":210.385389},{"c":210.94,"h":211.03,"l":210.18,"n":3000,"o":210.27,"t":"2026-10-08T14:00:00Z","v":124225,"vw":210.707404},{"c":210.9499,"h":211.14,"l":210.65,"n":2591,"o":210.88,"t":"2026-10-08T14:05:00Z","v":121077,"vw":210.858752},{"c":210.575,"h":210.94,"l":210.51,"n":1925,"o":210.88,"t":"2026-10-08T14:10:00Z","v":84588,"vw":210.679229},{"c":210.74,"h":210.83,"l":210.57,"n":1339,"o":210.61,"t":"2026-10-08T14:15:00Z","v":41604,"vw":210.699699},{"c":210.44,"h":210.95,"l":210.44,"n":1874,"o":210.8,"t":"2026-10-08T14:20:00Z","v":74082,"vw":210.643163},{"c":210.665,"h":210.75,"l":210.245,"n":2265,"o":210.41,"t":"2026-10-08T14:25:00Z","v":78168,"vw":210.427553},{"c":210.52,"h":210.82,"l":210.505,"n":1826,"o":210.69,"t":"2026-10-08T14:30:00Z","v":55005,"vw":210.659449},{"c":210.869,"h":210.9462,"l":210.43,"n":1760,"o":210.525,"t":"2026-10-08T14:35:00Z","v":80333,"vw":210.686687},{"c":211.37,"h":211.435,"l":210.7804,"n":1891,"o":210.82,"t":"2026-10-08T14:40:00Z","v":67770,"vw":211.060493},{"c":211.435,"h":211.57,"l":211.34,"n":1765,"o":211.34,"t":"2026-10-08T14:45:00Z","v":60740,"vw":211.458113},{"c":211.6,"h":211.61,"l":211.2001,"n":2292,"o":211.435,"t":"2026-10-08T14:50:00Z","v":122657,"vw":211.406481},{"c":211.52,"h":211.63,"l":211.43,"n":1581,"o":211.6,"t":"2026-10-08T14:55:00Z","v":62495,"vw":211.54086},{"c":211.6274,"h":211.79,"l":211.37,"n":1900,"o":211.52,"t":"2026-10-08T15:00:00Z","v":74112,"vw":211.574016},{"c":211.1882,"h":211.6,"l":211.12,"n":1351,"o":211.6,"t":"2026-10-08T15:05:00Z","v":43441,"vw":211.324563},{"c":210.92,"h":211.29,"l":210.85,"n":1607,"o":211.17,"t":"2026-10-08T15:10:00Z","v":68121,"vw":211.056242},{"c":210.95,"h":211.01,"l":210.7319,"n":1481,"o":210.955,"t":"2026-10-08T15:15:00Z","v":56762,"vw":210.861896},{"c":210.77,"h":210.96,"l":210.65,"n":1136,"o":210.95,"t":"2026-10-08T15:20:00Z","v":36404,"vw":210.809721},{"c":210.87,"h":210.99,"l":210.77,"n":1526,"o":210.77,"t":"2026-10-08T15:25:00Z","v":64578,"vw":210.891906},{"c":211.3,"h":211.3,"l":210.8901,"n":1438,"o":210.91,"t":"2026-10-08T15:30:00Z","v":47345,"vw":211.111826},{"c":211.42,"h":211.445,"l":211.29,"n":1535,"o":211.35,"t":"2026-10-08T15:35:00Z","v":44689,"vw":211.361315},{"c":211.25,"h":211.435,"l":211.19,"n":1327,"o":211.41,"t":"2026-10-08T15:40:00Z","v":44879,"vw":211.329598},{"c":211.525,"h":211.5308,"l":211.26,"n":1184,"o":211.26,"t":"2026-10-08T15:45:00Z","v":32452,"vw":211.40863},{"c":211.42,"h":211.63,"l":211.33,"n":1138,"o":211.53,"t":"2026-10-08T15:50:00Z","v":36562,"vw":211.460851},{"c":211.255,"h":211.52,"l":211.22,"n":1212,"o":211.43,"t":"2026-10-08T15:55:00Z","v":38017,"vw":211.385727},{"c":211.46,"h":211.585,"l":211.2,"n":1255,"o":211.23,"t":"2026-10-08T16:00:00Z","v":38371,"vw":211.443704},{"c":211.255,"h":211.49,"l":211.18,"n":1317,"o":211.44,"t":"2026-10-08T16:05:00Z","v":49015,"vw":211.282464},{"c":211.37,"h":211.37,"l":211.13,"n":1113,"o":211.23,"t":"2026-10-08T16:10:00Z","v":77731,"vw":211.237362},{"c":211.01,"h":211.44,"l":209.77,"n":11279,"o":211.38,"t":"2026-10-08T16:15:00Z","v":411740,"vw":210.642023},{"c":210.81,"h":211.31,"l":210.76,"n":2571,"o":211,"t":"2026-10-08T16:20:00Z","v":95602,"vw":211.009527},{"c":210.54,"h":210.84,"l":210.475,"n":1388,"o":210.81,"t":"2026-10-08T16:25:00Z","v":52985,"vw":210.646748},{"c":210.42,"h":210.545,"l":210.27,"n":1899,"o":210.545,"t":"2026-10-08T16:30:00Z","v":87917,"vw":210.401019},{"c":210.35,"h":210.605,"l":210.35,"n":1308,"o":210.455,"t":"2026-10-08T16:35:00Z","v":46369,"vw":210.513207},{"c":210.52,"h":210.54,"l":209.875,"n":2417,"o":210.36,"t":"2026-10-08T16:40:00Z","v":101442,"vw":210.207287},{"c":210.45,"h":210.62,"l":210.36,"n":1577,"o":210.53,"t":"2026-10-08T16:45:00Z","v":64043,"vw":210.500608},{"c":210.47,"h":210.54,"l":210.05,"n":2501,"o":210.39,"t":"2026-10-08T16:50:00Z","v":127361,"vw":210.254127},{"c":210.85,"h":210.86,"l":210.22,"n":1998,"o":210.485,"t":"2026-10-08T16:55:00Z","v":69959,"vw":210.537361},{"c":210.96,"h":211.01,"l":210.66,"n":1678,"o":210.8,"t":"2026-10-08T17:00:00Z","v":54169,"vw":210.84805},{"c":211.175,"h":211.23,"l":210.905,"n":1607,"o":210.95,"t":"2026-10-08T17:05:00Z","v":60175,"vw":211.11757},{"c":211.215,"h":211.4,"l":211.04,"n":1613,"o":211.175,"t":"2026-10-08T17:10:00Z","v":60896,"vw":211.260735},{"c":211.185,"h":211.34,"l":210.95,"n":2284,"o":211.215,"t":"2026-10-08T17:15:00Z","v":77685,"vw":211.202953},{"c":211.17,"h":211.38,"l":211.102,"n":1520,"o":211.21,"t":"2026-10-08T17:20:00Z","v":54413,"vw":211.220411},{"c":211.47,"h":211.51,"l":211.13,"n":1722,"o":211.21,"t":"2026-10-08T17:25:00Z","v":66894,"vw":211.399571},{"c":211.61,"h":211.65,"l":211.37,"n":1430,"o":211.475,"t":"2026-10-08T17:30:00Z","v":49695,"vw":211.48808},{"c":211.52,"h":211.75,"l":211.52,"n":1569,"o":211.68,"t":"2026-10-08T17:35:00Z","v":56810,"vw":211.6275},{"c":211.76,"h":211.81,"l":211.49,"n":1598,"o":211.55,"t":"2026-10-08T17:40:00Z","v":53320,"vw":211.665218},{"c":211.575,"h":211.7999,"l":211.545,"n":1611,"o":211.72,"t":"2026-10-08T17:45:00Z","v":57712,"vw":211.668209},{"c":211.55,"h":211.73,"l":211.55,"n":1152,"o":211.59,"t":"2026-10-08T17:50:00Z","v":37876,"vw":211.65121},{"c":211.43,"h":211.585,"l":211.38,"n":1067,"o":211.51,"t":"2026-10-08T17:55:00Z","v":27972,"vw":211.499094},{"c":211.55,"h":211.725,"l":211.36,"n":1404,"o":211.38,"t":"2026-10-08T18:00:00Z","v":44699,"vw":211.585503},{"c":211.73,"h":211.74,"l":211.43,"n":1332,"o":211.54,"t":"2026-10-08T18:05:00Z","v":34481,"vw":211.520027},{"c":211.5,"h":211.7159,"l":211.42,"n":1240,"o":211.7,"t":"2026-10-08T18:10:00Z","v":40852,"vw":211.57058},{"c":211.56,"h":211.6,"l":211.42,"n":1187,"o":211.49,"t":"2026-10-08T18:15:00Z","v":32603,"vw":211.506052},{"c":211.53,"h":211.62,"l":211.49,"n":1414,"o":211.55,"t":"2026-10-08T18:20:00Z","v":47198,"vw":211.553707},{"c":211.468,"h":211.625,"l":211.44,"n":1243,"o":211.51,"t":"2026-10-08T18:25:00Z","v":36377,"vw":211.540493},{"c":211.52,"h":211.59,"l":211.33,"n":1711,"o":211.45,"t":"2026-10-08T18:30:00Z","v":70959,"vw":211.488338},{"c":211.59,"h":211.64,"l":211.47,"n":1074,"o":211.52,"t":"2026-10-08T18:35:00Z","v":33234,"vw":211.564329},{"c":211.92,"h":211.9399,"l":211.57,"n":1457,"o":211.59,"t":"2026-10-08T18:40:00Z","v":59412,"vw":211.812846},{"c":211.955,"h":212.05,"l":211.91,"n":1558,"o":211.93,"t":"2026-10-08T18:45:00Z","v":73153,"vw":211.989788},{"c":211.835,"h":211.94,"l":211.76,"n":1191,"o":211.94,"t":"2026-10-08T18:50:00Z","v":37114,"vw":211.860748},{"c":211.82,"h":211.945,"l":211.75,"n":1315,"o":211.83,"t":"2026-10-08T18:55:00Z","v":50268,"vw":211.841927},{"c":211.925,"h":211.99,"l":211.79,"n":1119,"o":211.83,"t":"2026-10-08T19:00:00Z","v":38399,"vw":211.850767},{"c":212.175,"h":212.205,"l":211.92,"n":1314,"o":211.92,"t":"2026-10-08T19:05:00Z","v":45317,"vw":212.121065},{"c":212.31,"h":212.315,"l":212.16,"n":1196,"o":212.18,"t":"2026-10-08T19:10:00Z","v":52757,"vw":212.275077},{"c":212.3,"h":212.31,"l":212.16,"n":1551,"o":212.3,"t":"2026-10-08T19:15:00Z","v":71287,"vw":212.252823},{"c":212.215,"h":212.355,"l":212.2,"n":1684,"o":212.285,"t":"2026-10-08T19:20:00Z","v":68499,"vw":212.314392},{"c":212.155,"h":212.235,"l":212.12,"n":1782,"o":212.215,"t":"2026-10-08T19:25:00Z","v":59521,"vw":212.180519},{"c":212.0408,"h":212.24,"l":212.04,"n":2152,"o":212.16,"t":"2026-10-08T19:30:00Z","v":91470,"vw":212.118528},{"c":212.11,"h":212.1851,"l":212.045,"n":2006,"o":212.06,"t":"2026-10-08T19:35:00Z","v":71530,"vw":212.119628},{"c":212.05,"h":212.17,"l":212.03,"n":2239,"o":212.13,"t":"2026-10-08T19:40:00Z","v":71663,"vw":212.109271},{"c":211.86,"h":212.0799,"l":211.75,"n":2573,"o":212.02,"t":"2026-10-08T19:45:00Z","v":100739,"vw":211.956242},{"c":211.725,"h":211.83,"l":211.55,"n":3920,"o":211.83,"t":"2026-10-08T19:50:00Z","v":162442,"vw":211.651648},{"c":211.57,"h":211.78,"l":211.37,"n":9502,"o":211.7,"t":"2026-10-08T19:55:00Z","v":515765,"vw":211.585423},{"c":211.55,"h":212,"l":210,"n":164,"o":211.61,"t":"2026-10-08T20:00:00Z","v":1299633,"vw":211.550345},{"c":211.6,"h":211.6,"l":211.6,"n":48,"o":211.6,"t":"2026-10-08T20:05:00Z","v":1222,"vw":211.6},{"c":211.5091,"h":211.5091,"l":211.25,"n":12,"o":211.25,"t":"2026-10-08T20:15:00Z","v":473,"vw":211.316266},{"c":211.55,"h":211.55,"l":211.41,"n":12,"o":211.41,"t":"2026-10-08T20:20:00Z","v":445,"vw":211.45698},{"c":211.03,"h":211.36,"l":211.03,"n":11,"o":211.36,"t":"2026-10-08T20:30:00Z","v":798,"vw":211.237143},{"c":211.03,"h":211.03,"l":211.03,"n":5,"o":211.03,"t":"2026-10-08T20:35:00Z","v":200,"vw":211.03},{"c":211.0876,"h":211.0876,"l":211.0876,"n":1,"o":211.0876,"t":"2026-10-08T20:40:00Z","v":470,"vw":211.0876},{"c":211.55,"h":211.55,"l":211.55,"n":7,"o":211.55,"t":"2026-10-08T20:45:00Z","v":503,"vw":211.55},{"c":211.5,"h":211.5,"l":211.5,"n":2,"o":211.5,"t":"2026-10-08T21:05:00Z","v":202,"vw":211.5},{"c":211.46,"h":211.46,"l":211.46,"n":2,"o":211.46,"t":"2026-10-08T21:10:00Z","v":101,"vw":211.46},{"c":211.396,"h":211.396,"l":211.396,"n":3,"o":211.396,"t":"2026-10-08T22:15:00Z","v":117,"vw":211.396},{"c":211.75,"h":211.75,"l":211.3959,"n":2,"o":211.3959,"t":"2026-10-08T22:20:00Z","v":675,"vw":211.500819},{"c":211.5,"h":211.5,"l":211.5,"n":18,"o":211.5,"t":"2026-10-08T23:00:00Z","v":1331,"vw":211.5},{"c":211.66,"h":211.66,"l":211.3028,"n":6,"o":211.3028,"t":"2026-10-08T23:05:00Z","v":278,"vw":211.4814},{"c":211.65,"h":211.65,"l":211.65,"n":7,"o":211.65,"t":"2026-10-08T23:20:00Z","v":350,"vw":211.65},{"c":211.76,"h":211.76,"l":211.76,"n":3,"o":211.76,"t":"2026-10-08T23:55:00Z","v":136,"vw":211.76},{"c":210.2,"h":211.5,"l":210.2,"n":145,"o":211.2,"t":"2026-10-09T08:00:00Z","v":2968,"vw":210.915978},{"c":210.24,"h":210.24,"l":210.24,"n":1,"o":210.24,"t":"2026-10-09T08:05:00Z","v":191,"vw":210.24},{"c":209.45,"h":209.45,"l":209.45,"n":2,"o":209.45,"t":"2026-10-09T08:30:00Z","v":148,"vw":209.45},{"c":209.2,"h":209.35,"l":209.2,"n":49,"o":209.35,"t":"2026-10-09T08:35:00Z","v":1399,"vw":209.261225},{"c":209.46,"h":209.46,"l":209.46,"n":7,"o":209.46,"t":"2026-10-09T08:55:00Z","v":296,"vw":209.46},{"c":210.08,"h":210.08,"l":209.99,"n":14,"o":209.99,"t":"2026-10-09T09:10:00Z","v":500,"vw":210.02},{"c":210.21,"h":210.21,"l":210.15,"n":11,"o":210.15,"t":"2026-10-09T09:15:00Z","v":568,"vw":210.18},{"c":209.73,"h":209.73,"l":209.73,"n":1,"o":209.73,"t":"2026-10-09T09:35:00Z","v":114,"vw":209.73},{"c":209.7,"h":209.7,"l":209.7,"n":2,"o":209.7,"t":"2026-10-09T09:40:00Z","v":217,"vw":209.7},{"c":209.97,"h":209.97,"l":209.97,"n":8,"o":209.97,"t":"2026-10-09T10:35:00Z","v":357,"vw":209.97},{"c":210.03,"h":210.03,"l":210.03,"n":4,"o":210.03,"t":"2026-10-09T11:00:00Z","v":190,"vw":210.03},{"c":210.1891,"h":210.1891,"l":210.1891,"n":4,"o":210.1891,"t":"2026-10-09T11:05:00Z","v":153,"vw":210.1891},{"c":210.5,"h":210.5,"l":210.5,"n":6,"o":210.5,"t":"2026-10-09T11:10:00Z","v":271,"vw":210.5},{"c":210.42,"h":210.42,"l":210.42,"n":3,"o":210.42,"t":"2026-10-09T11:20:00Z","v":104,"vw":210.42},{"c":210.4,"h":210.4,"l":210.4,"n":4,"o":210.4,"t":"2026-10-09T11:30:00Z","v":405,"vw":210.4},{"c":210.23,"h":210.23,"l":210.11,"n":18,"o":210.1395,"t":"2026-10-09T11:40:00Z","v":612,"vw":210.194917},{"c":210.15,"h":210.15,"l":210.0462,"n":7,"o":210.0462,"t":"2026-10-09T11:50:00Z","v":450,"vw":210.122898},{"c":210.33,"h":210.33,"l":210.33,"n":4,"o":210.33,"t":"2026-10-09T12:15:00Z","v":310,"vw":210.33},{"c":210.35,"h":210.35,"l":210.35,"n":10,"o":210.35,"t":"2026-10-09T12:20:00Z","v":895,"vw":210.35},{"c":210.3,"h":210.3,"l":210.3,"n":3,"o":210.3,"t":"2026-10-09T12:25:00Z","v":210,"vw":210.3},{"c":210.0638,"h":210.0638,"l":210.0638,"n":2,"o":210.0638,"t":"2026-10-09T12:30:00Z","v":126,"vw":210.0638},{"c":211.02,"h":211.02,"l":210.57,"n":35,"o":210.57,"t":"2026-10-09T12:35:00Z","v":1467,"vw":210.85083},{"c":211.45,"h":211.45,"l":211.45,"n":1,"o":211.45,"t":"2026-10-09T12:45:00Z","v":100,"vw":211.45},{"c":211.16,"h":211.16,"l":211.16,"n":7,"o":211.16,"t":"2026-10-09T12:55:00Z","v":345,"vw":211.16},{"c":211,"h":211,"l":210.52,"n":20,"o":210.66,"t":"2026-10-09T13:25:00Z","v":818,"vw":210.810387},{"c":211.65,"h":211.7799,"l":210.71,"n":2118,"o":211.05,"t":"2026-10-09T13:30:00Z","v":157545,"vw":211.094668},{"c":211.74,"h":212.28,"l":211.58,"n":1292,"o":211.65,"t":"2026-10-09T13:35:00Z","v":72775,"vw":211.933788},{"c":212.63,"h":212.8201,"l":211.76,"n":1290,"o":211.76,"t":"2026-10-09T13:40:00Z","v":48550,"vw":212.44026},{"c":212.645,"h":212.815,"l":212.48,"n":1650,"o":212.6425,"t":"2026-10-09T13:45:00Z","v":90544,"vw":212.666613},{"c":212.6,"h":212.69,"l":212.3234,"n":1315,"o":212.66,"t":"2026-10-09T13:50:00Z","v":69568,"vw":212.492008},{"c":212.77,"h":212.81,"l":212.35,"n":1873,"o":212.5625,"t":"2026-10-09T13:55:00Z","v":55383,"vw":212.614641},{"c":212.51,"h":212.9,"l":212.45,"n":1550,"o":212.76,"t":"2026-10-09T14:00:00Z","v":67168,"vw":212.681332},{"c":212.23,"h":212.61,"l":212.1239,"n":1496,"o":212.505,"t":"2026-10-09T14:05:00Z","v":67522,"vw":212.380706},{"c":212.75,"h":212.78,"l":212.24,"n":1581,"o":212.25,"t":"2026-10-09T14:10:00Z","v":76417,"vw":212.548625},{"c":212.85,"h":212.9299,"l":212.63,"n":1294,"o":212.735,"t":"2026-10-09T14:15:00Z","v":63899,"vw":212.784858},{"c":212.745,"h":212.8595,"l":212.57,"n":1310,"o":212.83,"t":"2026-10-09T14:20:00Z","v":50535,"vw":212.710614},{"c":212.51,"h":212.74,"l":212.38,"n":992,"o":212.73,"t":"2026-10-09T14:25:00Z","v":39984,"vw":212.583953},{"c":212.91,"h":212.93,"l":212.465,"n":979,"o":212.52,"t":"2026-10-09T14:30:00Z","v":33193,"vw":212.707711},{"c":213.13,"h":213.22,"l":212.94,"n":1722,"o":212.94,"t":"2026-10-09T14:35:00Z","v":72135,"vw":213.074012},{"c":213.05,"h":213.3,"l":213.04,"n":1493,"o":213.15,"t":"2026-10-09T14:40:00Z","v":64044,"vw":213.181437},{"c":213.24,"h":213.245,"l":212.95,"n":1141,"o":213.03,"t":"2026-10-09T14:45:00Z","v":49523,"vw":213.077369},{"c":213.12,"h":213.27,"l":213.08,"n":1275,"o":213.245,"t":"2026-10-09T14:50:00Z","v":54570,"vw":213.169937},{"c":213.22,"h":213.24,"l":213.06,"n":1130,"o":213.125,"t":"2026-10-09T14:55:00Z","v":42115,"vw":213.138583},{"c":213.02,"h":213.28,"l":212.64,"n":3693,"o":213.22,"t":"2026-10-09T15:00:00Z","v":164131,"vw":213.014314},{"c":213.37,"h":213.415,"l":213,"n":1668,"o":213.02,"t":"2026-10-09T15:05:00Z","v":68185,"vw":213.275406},{"c":213.57,"h":213.57,"l":213.3023,"n":1147,"o":213.36,"t":"2026-10-09T15:10:00Z","v":54961,"vw":213.452883},{"c":213.53,"h":213.6,"l":213.37,"n":1129,"o":213.6,"t":"2026-10-09T15:15:00Z","v":38806,"vw":213.502777},{"c":213.4,"h":213.53,"l":213.39,"n":1020,"o":213.49,"t":"2026-10-09T15:20:00Z","v":32128,"vw":213.448658},{"c":213.6,"h":213.64,"l":213.27,"n":1180,"o":213.41,"t":"2026-10-09T15:25:00Z","v":36149,"vw":213.43496},{"c":213.67,"h":213.68,"l":213.48,"n":1384,"o":213.6,"t":"2026-10-09T15:30:00Z","v":65791,"vw":213.59702},{"c":213.09,"h":213.72,"l":212.9149,"n":1608,"o":213.68,"t":"2026-10-09T15:35:00Z","v":72922,"vw":213.347713},{"c":213.3,"h":213.48,"l":212.995,"n":1023,"o":213.06,"t":"2026-10-09T15:40:00Z","v":47732,"vw":213.292673},{"c":213.47,"h":213.48,"l":213.25,"n":1153,"o":213.3254,"t":"2026-10-09T15:45:00Z","v":44172,"vw":213.37354},{"c":213.31,"h":213.47,"l":213.21,"n":927,"o":213.47,"t":"2026-10-09T15:50:00Z","v":32397,"vw":213.31692},{"c":213.12,"h":213.345,"l":213.08,"n":1370,"o":213.31,"t":"2026-10-09T15:55:00Z","v":55253,"vw":213.170118},{"c":212.92,"h":213.15,"l":212.8734,"n":1250,"o":213.12,"t":"2026-10-09T16:00:00Z","v":52049,"vw":212.976215},{"c":212.885,"h":212.96,"l":212.64,"n":1202,"o":212.92,"t":"2026-10-09T16:05:00Z","v":48403,"vw":212.805404},{"c":213.22,"h":213.25,"l":212.87,"n":809,"o":212.88,"t":"2026-10-09T16:10:00Z","v":31252,"vw":213.072429},{"c":213.475,"h":213.49,"l":213.13,"n":813,"o":213.19,"t":"2026-10-09T16:15:00Z","v":27772,"vw":213.290714},{"c":213.28,"h":213.5,"l":213.13,"n":974,"o":213.49,"t":"2026-10-09T16:20:00Z","v":38725,"vw":213.301074},{"c":213.185,"h":213.25,"l":213.074,"n":890,"o":213.25,"t":"2026-10-09T16:25:00Z","v":36365,"vw":213.161313},{"c":213.21,"h":213.26,"l":213.12,"n":844,"o":213.2,"t":"2026-10-09T16:30:00Z","v":34600,"vw":213.179816},{"c":213.21,"h":213.34,"l":213.15,"n":963,"o":213.22,"t":"2026-10-09T16:35:00Z","v":35495,"vw":213.221847},{"c":213.03,"h":213.32,"l":213.01,"n":769,"o":213.225,"t":"2026-10-09T16:40:00Z","v":33641,"vw":213.148613},{"c":213.03,"h":213.04,"l":212.82,"n":1058,"o":213.01,"t":"2026-10-09T16:45:00Z","v":53320,"vw":212.938876},{"c":213.11,"h":213.1157,"l":212.95,"n":751,"o":213.02,"t":"2026-10-09T16:50:00Z","v":23867,"vw":213.042821},{"c":213.175,"h":213.1796,"l":213.07,"n":866,"o":213.12,"t":"2026-10-09T16:55:00Z","v":38711,"vw":213.117894},{"c":212.93,"h":213.2039,"l":212.91,"n":840,"o":213.2,"t":"2026-10-09T17:00:00Z","v":26552,"vw":212.99072},{"c":212.73,"h":212.97,"l":212.71,"n":1175,"o":212.96,"t":"2026-10-09T17:05:00Z","v":75064,"vw":212.816636},{"c":212.8,"h":212.86,"l":212.58,"n":1238,"o":212.725,"t":"2026-10-09T17:10:00Z","v":64805,"vw":212.687188},{"c":212.62,"h":212.8,"l":212.62,"n":710,"o":212.785,"t":"2026-10-09T17:15:00Z","v":28629,"vw":212.716298},{"c":212.44,"h":212.6,"l":212.375,"n":1055,"o":212.59,"t":"2026-10-09T17:20:00Z","v":59087,"vw":212.467163},{"c":212.49,"h":212.51,"l":212.32,"n":979,"o":212.46,"t":"2026-10-09T17:25:00Z","v":48413,"vw":212.405566},{"c":212.54,"h":212.6095,"l":212.25,"n":1716,"o":212.485,"t":"2026-10-09T17:30:00Z","v":59781,"vw":212.437869},{"c":212.61,"h":212.65,"l":212.49,"n":958,"o":212.54,"t":"2026-10-09T17:35:00Z","v":37490,"vw":212.566023},{"c":212.55,"h":212.64,"l":212.48,"n":811,"o":212.63,"t":"2026-10-09T17:40:00Z","v":27514,"vw":212.57701},{"c":212.51,"h":212.55,"l":212.28,"n":1111,"o":212.54,"t":"2026-10-09T17:45:00Z","v":38182,"vw":212.4156},{"c":212.715,"h":212.715,"l":212.45,"n":1125,"o":212.5,"t":"2026-10-09T17:50:00Z","v":30148,"vw":212.567003},{"c":212.975,"h":212.98,"l":212.7,"n":798,"o":212.7,"t":"2026-10-09T17:55:00Z","v":24724,"vw":212.806909},{"c":213.05,"h":213.1,"l":212.8538,"n":830,"o":213,"t":"2026-10-09T18:00:00Z","v":23236,"vw":212.939645},{"c":212.93,"h":213.06,"l":212.8,"n":950,"o":213.055,"t":"2026-10-09T18:05:00Z","v":28510,"vw":212.941992},{"c":213.07,"h":213.12,"l":212.92,"n":781,"o":212.95,"t":"2026-10-09T18:10:00Z","v":22300,"vw":213.005098},{"c":213.035,"h":213.155,"l":213.03,"n":751,"o":213.095,"t":"2026-10-09T18:15:00Z","v":24418,"vw":213.097421},{"c":212.92,"h":213.05,"l":212.92,"n":947,"o":213.03,"t":"2026-10-09T18:20:00Z","v":37012,"vw":212.994009},{"c":212.7,"h":212.93,"l":212.615,"n":1331,"o":212.91,"t":"2026-10-09T18:25:00Z","v":58205,"vw":212.737738},{"c":212.265,"h":212.72,"l":212.1766,"n":1751,"o":212.69,"t":"2026-10-09T18:30:00Z","v":77722,"vw":212.455231},{"c":212.12,"h":212.31,"l":212.032,"n":1136,"o":212.23,"t":"2026-10-09T18:35:00Z","v":32130,"vw":212.178799},{"c":212.18,"h":212.1997,"l":211.95,"n":1044,"o":212.11,"t":"2026-10-09T18:40:00Z","v":46946,"vw":212.075344},{"c":211.61,"h":212.19,"l":211.3,"n":4285,"o":212.19,"t":"2026-10-09T18:45:00Z","v":200949,"vw":211.716055},{"c":211.825,"h":211.9327,"l":211.33,"n":1948,"o":211.69,"t":"2026-10-09T18:50:00Z","v":84229,"vw":211.71645},{"c":211.86,"h":211.99,"l":211.76,"n":1242,"o":211.81,"t":"2026-10-09T18:55:00Z","v":67169,"vw":211.863773},{"c":212.0001,"h":212.05,"l":211.85,"n":1127,"o":211.9,"t":"2026-10-09T19:00:00Z","v":75045,"vw":211.95107},{"c":211.76,"h":212.0252,"l":211.67,"n":1197,"o":212.01,"t":"2026-10-09T19:05:00Z","v":40607,"vw":211.812553},{"c":211.7501,"h":211.855,"l":211.711,"n":1100,"o":211.725,"t":"2026-10-09T19:10:00Z","v":40169,"vw":211.780893},{"c":211.7,"h":211.79,"l":211.671,"n":1425,"o":211.785,"t":"2026-10-09T19:15:00Z","v":83749,"vw":211.730713},{"c":211.67,"h":211.73,"l":211.55,"n":1152,"o":211.71,"t":"2026-10-09T19:20:00Z","v":34069,"vw":211.659975},{"c":211.69,"h":211.86,"l":211.57,"n":1628,"o":211.68,"t":"2026-10-09T19:25:00Z","v":58548,"vw":211.73647},{"c":211.795,"h":211.8,"l":211.62,"n":1745,"o":211.68,"t":"2026-10-09T19:30:00Z","v":61584,"vw":211.725624},{"c":211.78,"h":211.885,"l":211.71,"n":1862,"o":211.78,"t":"2026-10-09T19:35:00Z","v":75346,"vw":211.812399},{"c":211.67,"h":211.85,"l":211.67,"n":1831,"o":211.79,"t":"2026-10-09T19:40:00Z","v":62927,"vw":211.788722},{"c":211.6,"h":211.72,"l":211.5,"n":1909,"o":211.66,"t":"2026-10-09T19:45:00Z","v":71129,"vw":211.583269},{"c":211.51,"h":211.62,"l":211.355,"n":3367,"o":211.62,"t":"2026-10-09T19:50:00Z","v":126632,"vw":211.469877},{"c":212,"h":212.02,"l":211.49,"n":9337,"o":211.505,"t":"2026-10-09T19:55:00Z","v":445928,"vw":211.84963},{"c":212.1,"h":212.93,"l":211.98,"n":160,"o":212.93,"t":"2026-10-09T20:00:00Z","v":1228552,"vw":211.980089},{"c":211.3038,"h":211.3038,"l":211.3038,"n":1,"o":211.3038,"t":"2026-10-09T20:05:00Z","v":100,"vw":211.3038},{"c":211.9,"h":211.9,"l":211.9,"n":2,"o":211.9,"t":"2026-10-09T20:10:00Z","v":587,"vw":211.9},{"c":211.71,"h":211.74,"l":211.7,"n":11,"o":211.71,"t":"2026-10-09T20:20:00Z","v":604,"vw":211.714286},{"c":211.8665,"h":211.8665,"l":211.8665,"n":1,"o":211.8665,"t":"2026-10-09T20:45:00Z","v":100,"vw":211.8665},{"c":212.12,"h":212.12,"l":212.12,"n":11,"o":212.12,"t":"2026-10-09T21:00:00Z","v":1000,"vw":212.12},{"c":212.236,"h":212.236,"l":212.236,"n":1,"o":212.236,"t":"2026-10-09T22:55:00Z","v":400,"vw":212.236},{"c":212.3822,"h":212.3822,"l":212.3822,"n":1,"o":212.3822,"t":"2026-10-09T23:00:00Z","v":100,"vw":212.3822},{"c":212.5,"h":212.5,"l":212.5,"n":1,"o":212.5,"t":"2026-10-09T23:30:00Z","v":100,"vw":212.5},{"c":212.01,"h":212.3822,"l":212.01,"n":23,"o":212.3822,"t":"2026-10-09T23:50:00Z","v":480,"vw":212.147343},{"c":211.8,"h":212.3965,"l":211.78,"n":137,"o":212.3965,"t":"2026-10-12T08:00:00Z","v":1282,"vw":211.982387},{"c":212.7,"h":212.7,"l":212.7,"n":7,"o":212.7,"t":"2026-10-12T08:50:00Z","v":405,"vw":212.7},{"c":212.6,"h":212.6,"l":212.6,"n":2,"o":212.6,"t":"2026-10-12T09:00:00Z","v":105,"vw":212.6},{"c":213.12,"h":213.12,"l":213.12,"n":19,"o":213.12,"t":"2026-10-12T09:15:00Z","v":659,"vw":213.12},{"c":213.12,"h":213.12,"l":213.12,"n":4,"o":213.12,"t":"2026-10-12T09:25:00Z","v":280,"vw":213.12},{"c":213.52,"h":213.52,"l":213.52,"n":21,"o":213.52,"t":"2026-10-12T09:45:00Z","v":664,"vw":213.52},{"c":213.33,"h":213.33,"l":213.33,"n":29,"o":213.33,"t":"2026-10-12T10:25:00Z","v":603,"vw":213.33},{"c":213.3,"h":213.3,"l":213.3,"n":25,"o":213.3,"t":"2026-10-12T10:45:00Z","v":572,"vw":213.3},{"c":213.252,"h":213.2749,"l":212.9,"n":27,"o":212.9,"t":"2026-10-12T11:00:00Z","v":919,"vw":213.038908},{"c":213.51,"h":213.51,"l":213.33,"n":12,"o":213.33,"t":"2026-10-12T11:05:00Z","v":1036,"vw":213.43},{"c":213.62,"h":213.62,"l":213.62,"n":4,"o":213.62,"t":"2026-10-12T11:10:00Z","v":304,"vw":213.62},{"c":213.75,"h":213.75,"l":213.75,"n":3,"o":213.75,"t":"2026-10-12T11:15:00Z","v":1000,"vw":213.75},{"c":213.81,"h":213.8553,"l":213.81,"n":19,"o":213.8553,"t":"2026-10-12T11:25:00Z","v":529,"vw":213.826778},{"c":213.9,"h":213.9,"l":213.9,"n":8,"o":213.9,"t":"2026-10-12T11:30:00Z","v":411,"vw":213.9},{"c":214.1822,"h":214.1822,"l":214,"n":7,"o":214.01,"t":"2026-10-12T11:45:00Z","v":903,"vw":214.061845},{"c":214.0731,"h":214.0731,"l":213.89,"n":17,"o":213.89,"t":"2026-10-12T11:50:00Z","v":1200,"vw":213.941735},{"c":214,"h":214,"l":214,"n":10,"o":214,"t":"2026-10-12T12:00:00Z","v":182,"vw":214},{"c":214.23,"h":214.402,"l":214.23,"n":10,"o":214.402,"t":"2026-10-12T12:05:00Z","v":541,"vw":214.364902},{"c":214.1,"h":214.1,"l":214.1,"n":7,"o":214.1,"t":"2026-10-12T12:10:00Z","v":505,"vw":214.1},{"c":213.98,"h":213.98,"l":213.98,"n":3,"o":213.98,"t":"2026-10-12T12:20:00Z","v":450,"vw":213.98},{"c":214.31,"h":214.31,"l":214.31,"n":4,"o":214.31,"t":"2026-10-12T12:30:00Z","v":1506,"vw":214.31},{"c":214.15,"h":214.15,"l":214.08,"n":15,"o":214.15,"t":"2026-10-12T12:35:00Z","v":1003,"vw":214.13317},{"c":214.4,"h":214.4,"l":214.4,"n":3,"o":214.4,"t":"2026-10-12T12:40:00Z","v":196,"vw":214.4},{"c":214.37,"h":214.37,"l":214.37,"n":3,"o":214.37,"t":"2026-10-12T12:45:00Z","v":196,"vw":214.37},{"c":214.37,"h":214.37,"l":214.37,"n":7,"o":214.37,"t":"2026-10-12T12:50:00Z","v":394,"vw":214.37},{"c":214.49,"h":214.49,"l":214.39,"n":11,"o":214.4,"t":"2026-10-12T12:55:00Z","v":360,"vw":214.424615},{"c":214.4951,"h":214.4951,"l":214.4951,"n":6,"o":214.4951,"t":"2026-10-12T13:00:00Z","v":323,"vw":214.4951},{"c":214.5168,"h":214.5168,"l":214.5168,"n":6,"o":214.5168,"t":"2026-10-12T13:05:00Z","v":358,"vw":214.5168},{"c":214.372,"h":214.41,"l":214.372,"n":15,"o":214.41,"t":"2026-10-12T13:10:00Z","v":801,"vw":214.393235},{"c":214.45,"h":214.5075,"l":214.41,"n":38,"o":214.5075,"t":"2026-10-12T13:15:00Z","v":1090,"vw":214.453289},{"c":214.5295,"h":214.54,"l":214.4176,"n":20,"o":214.4176,"t":"2026-10-12T13:20:00Z","v":589,"vw":214.508832},{"c":214.4,"h":214.4,"l":214.4,"n":8,"o":214.4,"t":"2026-10-12T13:25:00Z","v":128,"vw":214.4},{"c":215.96,"h":215.96,"l":214.3051,"n":4571,"o":214.54,"t":"2026-10-12T13:30:00Z","v":360186,"vw":215.059699},{"c":216.23,"h":216.4,"l":215.71,"n":3556,"o":215.94,"t":"2026-10-12T13:35:00Z","v":255521,"vw":216.07561},{"c":216.31,"h":216.4862,"l":215.71,"n":2893,"o":216.235,"t":"2026-10-12T13:40:00Z","v":176881,"vw":216.052107},{"c":216.55,"h":216.67,"l":215.9,"n":2706,"o":216.305,"t":"2026-10-12T13:45:00Z","v":148156,"vw":216.278097},{"c":216.195,"h":216.65,"l":216.19,"n":2010,"o":216.57,"t":"2026-10-12T13:50:00Z","v":96987,"vw":216.42178},{"c":215.99,"h":216.23,"l":215.735,"n":1787,"o":216.2037,"t":"2026-10-12T13:55:00Z","v":95448,"vw":215.951512},{"c":215.735,"h":216.1039,"l":215.675,"n":2205,"o":215.96,"t":"2026-10-12T14:00:00Z","v":111887,"vw":215.905383},{"c":215.24,"h":215.73,"l":214.945,"n":1687,"o":215.72,"t":"2026-10-12T14:05:00Z","v":83016,"vw":215.253266},{"c":215.02,"h":215.28,"l":214.81,"n":1660,"o":215.23,"t":"2026-10-12T14:10:00Z","v":96088,"vw":215.072128},{"c":215.198,"h":215.335,"l":214.915,"n":1692,"o":215.03,"t":"2026-10-12T14:15:00Z","v":97574,"vw":215.140397},{"c":214.78,"h":215.495,"l":214.78,"n":1490,"o":215.16,"t":"2026-10-12T14:20:00Z","v":73971,"vw":215.170717},{"c":214.665,"h":214.9,"l":214.58,"n":1417,"o":214.78,"t":"2026-10-12T14:25:00Z","v":73880,"vw":214.75402},{"c":214.29,"h":214.78,"l":214.29,"n":1409,"o":214.71,"t":"2026-10-12T14:30:00Z","v":72657,"vw":214.625904},{"c":213.89,"h":214.31,"l":213.88,"n":1539,"o":214.26,"t":"2026-10-12T14:35:00Z","v":75476,"vw":214.07026},{"c":213.955,"h":214.1372,"l":213.8,"n":1263,"o":213.9,"t":"2026-10-12T14:40:00Z","v":60286,"vw":213.943879},{"c":213.895,"h":214.035,"l":213.7501,"n":1105,"o":213.94,"t":"2026-10-12T14:45:00Z","v":64734,"vw":213.87262},{"c":214.35,"h":214.415,"l":213.8475,"n":1000,"o":213.87,"t":"2026-10-12T14:50:00Z","v":48923,"vw":214.132685},{"c":214.2,"h":214.425,"l":214.13,"n":1047,"o":214.335,"t":"2026-10-12T14:55:00Z","v":46687,"vw":214.283715},{"c":214.135,"h":214.21,"l":213.9,"n":1273,"o":214.21,"t":"2026-10-12T15:00:00Z","v":60981,"vw":214.052468},{"c":214.22,"h":214.22,"l":214.035,"n":973,"o":214.18,"t":"2026-10-12T15:05:00Z","v":43671,"vw":214.133727},{"c":214.5099,"h":214.53,"l":214.19,"n":1058,"o":214.235,"t":"2026-10-12T15:10:00Z","v":42250,"vw":214.376606},{"c":214.74,"h":214.74,"l":214.42,"n":891,"o":214.475,"t":"2026-10-12T15:15:00Z","v":39829,"vw":214.596888},{"c":214.94,"h":215.055,"l":214.704,"n":1212,"o":214.79,"t":"2026-10-12T15:20:00Z","v":61425,"vw":214.922501},{"c":215.02,"h":215.02,"l":214.79,"n":1015,"o":214.97,"t":"2026-10-12T15:25:00Z","v":46402,"vw":214.894785},{"c":214.91,"h":215.055,"l":214.86,"n":1185,"o":215.05,"t":"2026-10-12T15:30:00Z","v":64034,"vw":214.965516},{"c":215.055,"h":215.055,"l":214.85,"n":885,"o":214.9,"t":"2026-10-12T15:35:00Z","v":39941,"vw":214.948845},{"c":214.94,"h":215.14,"l":214.92,"n":1034,"o":215.06,"t":"2026-10-12T15:40:00Z","v":51343,"vw":215.013251},{"c":214.855,"h":214.9398,"l":214.545,"n":1363,"o":214.92,"t":"2026-10-12T15:45:00Z","v":96991,"vw":214.792329},{"c":214.99,"h":215.14,"l":214.82,"n":917,"o":214.85,"t":"2026-10-12T15:50:00Z","v":41288,"vw":215.002537},{"c":215.02,"h":215.15,"l":214.995,"n":1166,"o":215.03,"t":"2026-10-12T15:55:00Z","v":60576,"vw":215.08541},{"c":214.94,"h":215.1,"l":214.92,"n":822,"o":215.04,"t":"2026-10-12T16:00:00Z","v":29521,"vw":215.002566},{"c":214.895,"h":215,"l":214.89,"n":763,"o":214.945,"t":"2026-10-12T16:05:00Z","v":29638,"vw":214.936497},{"c":214.89,"h":215.03,"l":214.86,"n":823,"o":214.9,"t":"2026-10-12T16:10:00Z","v":33009,"vw":214.922825},{"c":214.85,"h":214.93,"l":214.83,"n":752,"o":214.9,"t":"2026-10-12T16:15:00Z","v":28421,"vw":214.875026},{"c":214.94,"h":215.01,"l":214.75,"n":938,"o":214.845,"t":"2026-10-12T16:20:00Z","v":51924,"vw":214.879225},{"c":215.085,"h":215.09,"l":214.9,"n":1107,"o":214.91,"t":"2026-10-12T16:25:00Z","v":59124,"vw":215.051183},{"c":215.19,"h":215.25,"l":215.005,"n":905,"o":215.08,"t":"2026-10-12T16:30:00Z","v":42447,"vw":215.118574},{"c":215.15,"h":215.19,"l":215.08,"n":661,"o":215.19,"t":"2026-10-12T16:35:00Z","v":23453,"vw":215.14841},{"c":215.31,"h":215.31,"l":215.1394,"n":635,"o":215.14,"t":"2026-10-12T16:40:00Z","v":20616,"vw":215.209262},{"c":215.2,"h":215.29,"l":215.172,"n":1158,"o":215.27,"t":"2026-10-12T16:45:00Z","v":63709,"vw":215.222315},{"c":215.24,"h":215.31,"l":215.185,"n":794,"o":215.185,"t":"2026-10-12T16:50:00Z","v":35765,"vw":215.235099},{"c":215.12,"h":215.32,"l":215.08,"n":837,"o":215.245,"t":"2026-10-12T16:55:00Z","v":41704,"vw":215.19746},{"c":215.2452,"h":215.3,"l":215.05,"n":693,"o":215.17,"t":"2026-10-12T17:00:00Z","v":26807,"vw":215.13712},{"c":215.41,"h":215.41,"l":215.24,"n":833,"o":215.28,"t":"2026-10-12T17:05:00Z","v":50285,"vw":215.314403},{"c":215.46,"h":215.52,"l":215.35,"n":905,"o":215.41,"t":"2026-10-12T17:10:00Z","v":48412,"vw":215.47654},{"c":215.39,"h":215.47,"l":215.3003,"n":771,"o":215.45,"t":"2026-10-12T17:15:00Z","v":30924,"vw":215.391152},{"c":215.465,"h":215.51,"l":215.32,"n":1013,"o":215.385,"t":"2026-10-12T17:20:00Z","v":43361,"vw":215.43222},{"c":215.42,"h":215.46,"l":215.325,"n":756,"o":215.43,"t":"2026-10-12T17:25:00Z","v":42234,"vw":215.381646},{"c":215.4278,"h":215.469,"l":215.335,"n":848,"o":215.42,"t":"2026-10-12T17:30:00Z","v":35051,"vw":215.389662},{"c":215.3596,"h":215.44,"l":215.31,"n":844,"o":215.4,"t":"2026-10-12T17:35:00Z","v":27783,"vw":215.386536},{"c":215.365,"h":215.39,"l":215.3,"n":915,"o":215.35,"t":"2026-10-12T17:40:00Z","v":35953,"vw":215.342539},{"c":215.28,"h":215.3804,"l":215.24,"n":1137,"o":215.3804,"t":"2026-10-12T17:45:00Z","v":23918,"vw":215.282073},{"c":215.23,"h":215.29,"l":215.2,"n":901,"o":215.28,"t":"2026-10-12T17:50:00Z","v":33287,"vw":215.242458},{"c":215.355,"h":215.42,"l":215.245,"n":1150,"o":215.25,"t":"2026-10-12T17:55:00Z","v":65178,"vw":215.334909},{"c":215.35,"h":215.4,"l":215.27,"n":1175,"o":215.35,"t":"2026-10-12T18:00:00Z","v":56507,"vw":215.338456},{"c":215.49,"h":215.51,"l":215.31,"n":960,"o":215.335,"t":"2026-10-12T18:05:00Z","v":40420,"vw":215.411897},{"c":215.34,"h":215.4888,"l":215.34,"n":773,"o":215.48,"t":"2026-10-12T18:10:00Z","v":26416,"vw":215.408041},{"c":215.27,"h":215.46,"l":215.26,"n":799,"o":215.34,"t":"2026-10-12T18:15:00Z","v":27547,"vw":215.359242},{"c":215.5,"h":215.5,"l":215.275,"n":982,"o":215.3,"t":"2026-10-12T18:20:00Z","v":33987,"vw":215.391691},{"c":215.15,"h":215.5,"l":215.09,"n":1025,"o":215.5,"t":"2026-10-12T18:25:00Z","v":36191,"vw":215.340929},{"c":215.16,"h":215.23,"l":215.12,"n":935,"o":215.145,"t":"2026-10-12T18:30:00Z","v":31187,"vw":215.176308},{"c":215.13,"h":215.225,"l":215.09,"n":724,"o":215.17,"t":"2026-10-12T18:35:00Z","v":41101,"vw":215.147566},{"c":215.175,"h":215.21,"l":215.11,"n":1136,"o":215.12,"t":"2026-10-12T18:40:00Z","v":61887,"vw":215.157263},{"c":215.2394,"h":215.2454,"l":215.15,"n":729,"o":215.18,"t":"2026-10-12T18:45:00Z","v":29891,"vw":215.184049},{"c":215.01,"h":215.26,"l":214.98,"n":1185,"o":215.22,"t":"2026-10-12T18:50:00Z","v":69303,"vw":215.078002},{"c":215.135,"h":215.18,"l":214.93,"n":1069,"o":214.995,"t":"2026-10-12T18:55:00Z","v":55603,"vw":215.038284},{"c":215.13,"h":215.2,"l":215.03,"n":1153,"o":215.12,"t":"2026-10-12T19:00:00Z","v":58619,"vw":215.129554},{"c":215.22,"h":215.23,"l":215.1,"n":1065,"o":215.13,"t":"2026-10-12T19:05:00Z","v":44072,"vw":215.174051},{"c":215.27,"h":215.3,"l":215.185,"n":845,"o":215.21,"t":"2026-10-12T19:10:00Z","v":33866,"vw":215.25314},{"c":215.34,"h":215.41,"l":215.23,"n":1130,"o":215.265,"t":"2026-10-12T19:15:00Z","v":46601,"vw":215.342266},{"c":215.12,"h":215.33,"l":215.1,"n":1000,"o":215.33,"t":"2026-10-12T19:20:00Z","v":37558,"vw":215.221101},{"c":215.16,"h":215.2,"l":215.02,"n":1356,"o":215.1,"t":"2026-10-12T19:25:00Z","v":63383,"vw":215.121103},{"c":215.08,"h":215.235,"l":215.05,"n":1362,"o":215.16,"t":"2026-10-12T19:30:00Z","v":63905,"vw":215.157598},{"c":215.16,"h":215.28,"l":215.06,"n":1710,"o":215.08,"t":"2026-10-12T19:35:00Z","v":80585,"vw":215.176632},{"c":215.22,"h":215.22,"l":215.05,"n":1620,"o":215.14,"t":"2026-10-12T19:40:00Z","v":59945,"vw":215.148846},{"c":215.18,"h":215.29,"l":215.15,"n":1865,"o":215.22,"t":"2026-10-12T19:45:00Z","v":90273,"vw":215.21916},{"c":215.135,"h":215.18,"l":214.97,"n":3494,"o":215.17,"t":"2026-10-12T19:50:00Z","v":173087,"vw":215.085267},{"c":215.03,"h":215.13,"l":214.8,"n":9535,"o":215.13,"t":"2026-10-12T19:55:00Z","v":531437,"vw":214.969469},{"c":215.03,"h":215.03,"l":215,"n":95,"o":215,"t":"2026-10-12T20:00:00Z","v":2092486,"vw":215.000003},{"c":214.7,"h":215.14,"l":214.7,"n":47,"o":215.14,"t":"2026-10-12T20:10:00Z","v":2046,"vw":214.846667},{"c":215,"h":215,"l":215,"n":1,"o":215,"t":"2026-10-12T20:15:00Z","v":244558,"vw":215},{"c":214.5766,"h":214.5766,"l":214.5766,"n":7,"o":214.5766,"t":"2026-10-12T21:10:00Z","v":1030,"vw":214.5766},{"c":215,"h":215,"l":215,"n":1,"o":215,"t":"2026-10-12T22:35:00Z","v":1000,"vw":215},{"c":214.98,"h":214.98,"l":214.98,"n":24,"o":214.98,"t":"2026-10-12T23:00:00Z","v":779,"vw":214.98},{"c":214.99,"h":215,"l":214.99,"n":3,"o":215,"t":"2026-10-12T23:15:00Z","v":258,"vw":214.996109},{"c":215,"h":215,"l":215,"n":42,"o":215,"t":"2026-10-12T23:50:00Z","v":1088,"vw":215},{"c":215.95,"h":216.4087,"l":215.76,"n":304,"o":216.4087,"t":"2026-10-13T08:00:00Z","v":4407,"vw":215.90632},{"c":215.6,"h":215.6,"l":215.44,"n":13,"o":215.44,"t":"2026-10-13T08:05:00Z","v":618,"vw":215.488421},{"c":216.09,"h":216.09,"l":216.09,"n":16,"o":216.09,"t":"2026-10-13T08:10:00Z","v":300,"vw":216.09},{"c":215.8,"h":215.8,"l":215.8,"n":4,"o":215.8,"t":"2026-10-13T09:10:00Z","v":188,"vw":215.8},{"c":215.52,"h":215.52,"l":215.52,"n":14,"o":215.52,"t":"2026-10-13T09:15:00Z","v":131,"vw":215.52},{"c":215.91,"h":215.91,"l":215.91,"n":13,"o":215.91,"t":"2026-10-13T10:30:00Z","v":265,"vw":215.91},{"c":216.46,"h":216.46,"l":215.2263,"n":65,"o":216.2,"t":"2026-10-13T11:00:00Z","v":1716,"vw":215.857406},{"c":216,"h":216.25,"l":216,"n":12,"o":216.25,"t":"2026-10-13T11:10:00Z","v":846,"vw":216.083333},{"c":216,"h":216,"l":216,"n":3,"o":216,"t":"2026-10-13T11:15:00Z","v":250,"vw":216},{"c":216.23,"h":216.23,"l":216.23,"n":2,"o":216.23,"t":"2026-10-13T11:20:00Z","v":102,"vw":216.23},{"c":216.3,"h":216.47,"l":216.25,"n":39,"o":216.46,"t":"2026-10-13T11:25:00Z","v":1966,"vw":216.398489},{"c":216.5,"h":216.5,"l":216.4403,"n":6,"o":216.4403,"t":"2026-10-13T11:30:00Z","v":466,"vw":216.4801},{"c":216.5,"h":216.5,"l":216.5,"n":10,"o":216.5,"t":"2026-10-13T11:35:00Z","v":113,"vw":216.5},{"c":216.4052,"h":216.4052,"l":216.12,"n":10,"o":216.12,"t":"2026-10-13T11:40:00Z","v":712,"vw":216.201486},{"c":216.4479,"h":216.4479,"l":216.4479,"n":2,"o":216.4479,"t":"2026-10-13T11:45:00Z","v":203,"vw":216.4479},{"c":216.49,"h":216.49,"l":216.34,"n":24,"o":216.34,"t":"2026-10-13T11:50:00Z","v":994,"vw":216.404611},{"c":216.49,"h":216.5,"l":216.49,"n":27,"o":216.49,"t":"2026-10-13T11:55:00Z","v":917,"vw":216.494},{"c":216.5,"h":216.5,"l":216.5,"n":3,"o":216.5,"t":"2026-10-13T12:15:00Z","v":183,"vw":216.5},{"c":216.5,"h":216.51,"l":216.5,"n":24,"o":216.51,"t":"2026-10-13T12:20:00Z","v":548,"vw":216.505},{"c":216.51,"h":216.51,"l":216.51,"n":1,"o":216.51,"t":"2026-10-13T12:35:00Z","v":100,"vw":216.51},{"c":216.54,"h":216.55,"l":216.407,"n":26,"o":216.407,"t":"2026-10-13T12:45:00Z","v":1686,"vw":216.511469},{"c":216.7216,"h":216.7216,"l":216.4,"n":40,"o":216.4,"t":"2026-10-13T12:50:00Z","v":2310,"vw":216.666428},{"c":216.73,"h":216.73,"l":216.73,"n":7,"o":216.73,"t":"2026-10-13T12:55:00Z","v":381,"vw":216.73},{"c":216.7204,"h":216.7204,"l":216.69,"n":13,"o":216.69,"t":"2026-10-13T13:00:00Z","v":656,"vw":216.715333},{"c":216.95,"h":216.95,"l":216.75,"n":45,"o":216.75,"t":"2026-10-13T13:05:00Z","v":1369,"vw":216.799808},{"c":216.99,"h":217.1,"l":216.99,"n":24,"o":217.1,"t":"2026-10-13T13:10:00Z","v":905,"vw":217.048292},{"c":216.97,"h":216.97,"l":216.7772,"n":10,"o":216.7772,"t":"2026-10-13T13:15:00Z","v":298,"vw":216.846057},{"c":216.97,"h":216.97,"l":216.97,"n":3,"o":216.97,"t":"2026-10-13T13:25:00Z","v":121,"vw":216.97},{"c":217.09,"h":217.1715,"l":216.1736,"n":2806,"o":217,"t":"2026-10-13T13:30:00Z","v":256992,"vw":216.910058},{"c":215.98,"h":217.1,"l":215.98,"n":1490,"o":217.07,"t":"2026-10-13T13:35:00Z","v":71329,"vw":216.505193},{"c":216.83,"h":217.12,"l":215.95,"n":1526,"o":216.035,"t":"2026-10-13T13:40:00Z","v":87917,"vw":216.688508},{"c":217.08,"h":217.3099,"l":216.75,"n":1600,"o":216.85,"t":"2026-10-13T13:45:00Z","v":82967,"vw":217.045931},{"c":217.09,"h":217.4401,"l":217.05,"n":1906,"o":217.12,"t":"2026-10-13T13:50:00Z","v":92426,"vw":217.247645},{"c":217.1,"h":217.28,"l":217,"n":1468,"o":217.1,"t":"2026-10-13T13:55:00Z","v":70074,"vw":217.133122},{"c":216.825,"h":217.22,"l":216.815,"n":1753,"o":217.12,"t":"2026-10-13T14:00:00Z","v":83084,"vw":217.048041},{"c":216.68,"h":217.02,"l":216.5501,"n":1271,"o":216.825,"t":"2026-10-13T14:05:00Z","v":76497,"vw":216.8283},{"c":216.64,"h":216.76,"l":216.4,"n":1704,"o":216.65,"t":"2026-10-13T14:10:00Z","v":95900,"vw":216.539181},{"c":217,"h":217,"l":216.52,"n":1802,"o":216.67,"t":"2026-10-13T14:15:00Z","v":90745,"vw":216.812762},{"c":217.215,"h":217.29,"l":216.93,"n":2498,"o":216.98,"t":"2026-10-13T14:20:00Z","v":165594,"vw":217.173554},{"c":217.75,"h":217.87,"l":217.17,"n":1817,"o":217.2,"t":"2026-10-13T14:25:00Z","v":77538,"vw":217.61928},{"c":217.82,"h":217.93,"l":217.63,"n":1445,"o":217.77,"t":"2026-10-13T14:30:00Z","v":98590,"vw":217.78124},{"c":217.9,"h":218.1301,"l":217.75,"n":2003,"o":217.82,"t":"2026-10-13T14:35:00Z","v":132052,"vw":217.980417},{"c":218.095,"h":218.11,"l":217.7,"n":1237,"o":217.9,"t":"2026-10-13T14:40:00Z","v":62546,"vw":217.915209},{"c":218.035,"h":218.17,"l":217.91,"n":1139,"o":218.095,"t":"2026-10-13T14:45:00Z","v":59088,"vw":218.026302},{"c":218.275,"h":218.3195,"l":218,"n":1624,"o":218.07,"t":"2026-10-13T14:50:00Z","v":78958,"vw":218.165063},{"c":218.215,"h":218.31,"l":218.08,"n":1127,"o":218.255,"t":"2026-10-13T14:55:00Z","v":65172,"vw":218.194563},{"c":218.085,"h":218.3,"l":218.06,"n":1278,"o":218.215,"t":"2026-10-13T15:00:00Z","v":57199,"vw":218.169249},{"c":218.185,"h":218.2865,"l":218.055,"n":1089,"o":218.11,"t":"2026-10-13T15:05:00Z","v":56757,"vw":218.202173},{"c":218.1032,"h":218.32,"l":218.0305,"n":1069,"o":218.185,"t":"2026-10-13T15:10:00Z","v":49816,"vw":218.199739},{"c":217.775,"h":218.105,"l":217.74,"n":1089,"o":218.105,"t":"2026-10-13T15:15:00Z","v":100090,"vw":217.929034},{"c":218.11,"h":218.13,"l":217.71,"n":901,"o":217.71,"t":"2026-10-13T15:20:00Z","v":35625,"vw":217.96684},{"c":218.32,"h":218.37,"l":218.0945,"n":1249,"o":218.115,"t":"2026-10-13T15:25:00Z","v":65501,"vw":218.216607},{"c":218.665,"h":218.68,"l":218.25,"n":2296,"o":218.32,"t":"2026-10-13T15:30:00Z","v":140661,"vw":218.458413},{"c":218.6899,"h":218.6899,"l":218.46,"n":1098,"o":218.67,"t":"2026-10-13T15:35:00Z","v":59122,"vw":218.567321},{"c":218.7,"h":218.76,"l":218.55,"n":960,"o":218.69,"t":"2026-10-13T15:40:00Z","v":38897,"vw":218.670717},{"c":218.4901,"h":218.79,"l":218.4901,"n":1174,"o":218.706,"t":"2026-10-13T15:45:00Z","v":43722,"vw":218.6707},{"c":218.2247,"h":218.56,"l":218.2247,"n":1277,"o":218.52,"t":"2026-10-13T15:50:00Z","v":63616,"vw":218.414436},{"c":218.16,"h":218.28,"l":218.03,"n":1061,"o":218.28,"t":"2026-10-13T15:55:00Z","v":37139,"vw":218.144115},{"c":218.035,"h":218.24,"l":217.895,"n":1853,"o":218.1525,"t":"2026-10-13T16:00:00Z","v":77839,"vw":218.082019},{"c":218.02,"h":218.11,"l":217.91,"n":869,"o":218.0932,"t":"2026-10-13T16:05:00Z","v":40707,"vw":218.021104},{"c":218.13,"h":218.13,"l":217.9784,"n":950,"o":218.015,"t":"2026-10-13T16:10:00Z","v":43368,"vw":218.062075},{"c":217.86,"h":218.14,"l":217.86,"n":935,"o":218.13,"t":"2026-10-13T16:15:00Z","v":63184,"vw":218.036666},{"c":217.835,"h":217.94,"l":217.805,"n":898,"o":217.895,"t":"2026-10-13T16:20:00Z","v":44359,"vw":217.847563},{"c":217.76,"h":217.84,"l":217.6501,"n":832,"o":217.83,"t":"2026-10-13T16:25:00Z","v":46643,"vw":217.750357},{"c":217.47,"h":217.75,"l":217.29,"n":2229,"o":217.75,"t":"2026-10-13T16:30:00Z","v":175669,"vw":217.492662},{"c":217.55,"h":217.64,"l":217.43,"n":1283,"o":217.49,"t":"2026-10-13T16:35:00Z","v":75299,"vw":217.521899},{"c":217.52,"h":217.75,"l":217.51,"n":940,"o":217.56,"t":"2026-10-13T16:40:00Z","v":47169,"vw":217.616546},{"c":217.61,"h":217.7318,"l":217.48,"n":1101,"o":217.51,"t":"2026-10-13T16:45:00Z","v":44735,"vw":217.58371},{"c":217.595,"h":217.635,"l":217.53,"n":809,"o":217.635,"t":"2026-10-13T16:50:00Z","v":28143,"vw":217.586811},{"c":217.78,"h":217.8,"l":217.5301,"n":1204,"o":217.61,"t":"2026-10-13T16:55:00Z","v":44354,"vw":217.654459},{"c":217.79,"h":217.94,"l":217.6,"n":1318,"o":217.78,"t":"2026-10-13T17:00:00Z","v":60211,"vw":217.782086},{"c":217.52,"h":217.785,"l":217.405,"n":869,"o":217.785,"t":"2026-10-13T17:05:00Z","v":45257,"vw":217.558353},{"c":217.5,"h":217.57,"l":217.36,"n":973,"o":217.51,"t":"2026-10-13T17:10:00Z","v":36967,"vw":217.499099},{"c":217.3,"h":217.575,"l":217.29,"n":885,"o":217.52,"t":"2026-10-13T17:15:00Z","v":33260,"vw":217.453311},{"c":217.27,"h":217.33,"l":217.2,"n":902,"o":217.32,"t":"2026-10-13T17:20:00Z","v":27012,"vw":217.267765},{"c":217.42,"h":217.45,"l":217.245,"n":967,"o":217.28,"t":"2026-10-13T17:25:00Z","v":35066,"vw":217.331372},{"c":217.44,"h":217.475,"l":217.31,"n":1004,"o":217.475,"t":"2026-10-13T17:30:00Z","v":38085,"vw":217.40905},{"c":217.42,"h":217.59,"l":217.31,"n":1003,"o":217.47,"t":"2026-10-13T17:35:00Z","v":52590,"vw":217.455863},{"c":217.35,"h":217.44,"l":217.28,"n":818,"o":217.43,"t":"2026-10-13T17:40:00Z","v":30297,"vw":217.378472},{"c":217.54,"h":217.6,"l":217.36,"n":1989,"o":217.38,"t":"2026-10-13T17:45:00Z","v":66177,"vw":217.500511},{"c":217.62,"h":217.63,"l":217.41,"n":790,"o":217.535,"t":"2026-10-13T17:50:00Z","v":26399,"vw":217.53346},{"c":217.77,"h":217.79,"l":217.56,"n":819,"o":217.61,"t":"2026-10-13T17:55:00Z","v":34061,"vw":217.673072},{"c":217.63,"h":217.87,"l":217.62,"n":1011,"o":217.76,"t":"2026-10-13T18:00:00Z","v":36982,"vw":217.74396},{"c":217.785,"h":217.92,"l":217.54,"n":1726,"o":217.64,"t":"2026-10-13T18:05:00Z","v":69236,"vw":217.696424},{"c":217.7,"h":217.89,"l":217.35,"n":1436,"o":217.77,"t":"2026-10-13T18:10:00Z","v":73566,"vw":217.620633},{"c":217.845,"h":217.865,"l":217.68,"n":753,"o":217.7,"t":"2026-10-13T18:15:00Z","v":29488,"vw":217.772792},{"c":217.72,"h":217.88,"l":217.72,"n":716,"o":217.87,"t":"2026-10-13T18:20:00Z","v":20080,"vw":217.825088},{"c":217.605,"h":217.86,"l":217.6,"n":883,"o":217.73,"t":"2026-10-13T18:25:00Z","v":32109,"vw":217.745605},{"c":217.76,"h":217.79,"l":217.5801,"n":960,"o":217.5905,"t":"2026-10-13T18:30:00Z","v":36726,"vw":217.683771},{"c":218.045,"h":218.06,"l":217.77,"n":1411,"o":217.7899,"t":"2026-10-13T18:35:00Z","v":66665,"vw":217.940722},{"c":218.135,"h":218.135,"l":218,"n":869,"o":218.06,"t":"2026-10-13T18:40:00Z","v":38398,"vw":218.061108},{"c":217.96,"h":218.13,"l":217.92,"n":922,"o":218.1272,"t":"2026-10-13T18:45:00Z","v":31785,"vw":218.000513},{"c":217.985,"h":218.015,"l":217.92,"n":800,"o":217.96,"t":"2026-10-13T18:50:00Z","v":32280,"vw":217.972942},{"c":218.16,"h":218.24,"l":217.99,"n":1221,"o":217.99,"t":"2026-10-13T18:55:00Z","v":54837,"vw":218.158768},{"c":218.2,"h":218.32,"l":218.13,"n":1041,"o":218.165,"t":"2026-10-13T19:00:00Z","v":31110,"vw":218.229776},{"c":218.16,"h":218.29,"l":218.14,"n":1020,"o":218.215,"t":"2026-10-13T19:05:00Z","v":30875,"vw":218.221853},{"c":218.235,"h":218.32,"l":218.11,"n":1134,"o":218.17,"t":"2026-10-13T19:10:00Z","v":37325,"vw":218.21233},{"c":218.15,"h":218.32,"l":218.035,"n":1178,"o":218.23,"t":"2026-10-13T19:15:00Z","v":53428,"vw":218.164687},{"c":217.925,"h":218.16,"l":217.92,"n":1208,"o":218.145,"t":"2026-10-13T19:20:00Z","v":52843,"vw":218.001296},{"c":217.9701,"h":218.05,"l":217.79,"n":1585,"o":217.925,"t":"2026-10-13T19:25:00Z","v":81054,"vw":217.903233},{"c":217.81,"h":218.07,"l":217.545,"n":1907,"o":217.99,"t":"2026-10-13T19:30:00Z","v":81861,"vw":217.799157},{"c":217.935,"h":217.99,"l":217.75,"n":1577,"o":217.8,"t":"2026-10-13T19:35:00Z","v":60751,"vw":217.84635},{"c":218.24,"h":218.4,"l":217.94,"n":3212,"o":217.94,"t":"2026-10-13T19:40:00Z","v":134900,"vw":218.140921},{"c":218.39,"h":218.48,"l":218.155,"n":2136,"o":218.25,"t":"2026-10-13T19:45:00Z","v":83640,"vw":218.397567},{"c":218.2,"h":218.42,"l":218.08,"n":3542,"o":218.42,"t":"2026-10-13T19:50:00Z","v":150171,"vw":218.215906},{"c":217.82,"h":218.2,"l":217.78,"n":10956,"o":218.18,"t":"2026-10-13T19:55:00Z","v":515940,"vw":217.963773},{"c":217.73,"h":217.84,"l":217.73,"n":137,"o":217.84,"t":"2026-10-13T20:00:00Z","v":1710989,"vw":217.73071},{"c":217.7318,"h":217.7318,"l":217.7318,"n":8,"o":217.7318,"t":"2026-10-13T20:05:00Z","v":3387,"vw":217.7318},{"c":217.61,"h":217.72,"l":217.61,"n":48,"o":217.72,"t":"2026-10-13T20:15:00Z","v":3292,"vw":217.695877},{"c":217.7542,"h":217.7542,"l":217.7542,"n":3,"o":217.7542,"t":"2026-10-13T20:20:00Z","v":316,"vw":217.7542},{"c":217.74,"h":217.83,"l":217.73,"n":29,"o":217.82,"t":"2026-10-13T20:25:00Z","v":83855,"vw":217.73057},{"c":217.8,"h":217.8,"l":217.73,"n":7,"o":217.73,"t":"2026-10-13T20:30:00Z","v":270,"vw":217.756415},{"c":217.76,"h":217.76,"l":217.76,"n":13,"o":217.76,"t":"2026-10-13T20:50:00Z","v":447,"vw":217.76},{"c":217.652,"h":217.75,"l":217.652,"n":3,"o":217.75,"t":"2026-10-13T21:30:00Z","v":416,"vw":217.679157},{"c":217.79,"h":217.79,"l":217.79,"n":6,"o":217.79,"t":"2026-10-13T21:35:00Z","v":862,"vw":217.79},{"c":217.8,"h":217.8,"l":217.8,"n":6,"o":217.8,"t":"2026-10-13T21:40:00Z","v":880,"vw":217.8},{"c":217.7999,"h":217.8,"l":217.7999,"n":2,"o":217.8,"t":"2026-10-13T22:15:00Z","v":230,"vw":217.79995},{"c":217.75,"h":217.76,"l":217.73,"n":5,"o":217.76,"t":"2026-10-13T22:20:00Z","v":500,"vw":217.746522},{"c":217.73,"h":217.73,"l":217.73,"n":1,"o":217.73,"t":"2026-10-13T22:25:00Z","v":222,"vw":217.73},{"c":217.232,"h":217.232,"l":217.232,"n":1,"o":217.232,"t":"2026-10-13T22:30:00Z","v":100,"vw":217.232},{"c":217.22,"h":217.22,"l":217.22,"n":2,"o":217.22,"t":"2026-10-13T22:40:00Z","v":140,"vw":217.22},{"c":217.8,"h":217.8,"l":217.74,"n":7,"o":217.74,"t":"2026-10-13T23:00:00Z","v":451,"vw":217.779933},{"c":217.82,"h":217.82,"l":217.82,"n":1,"o":217.82,"t":"2026-10-13T23:05:00Z","v":100,"vw":217.82},{"c":217.2906,"h":217.2906,"l":217.2906,"n":1,"o":217.2906,"t":"2026-10-13T23:40:00Z","v":401,"vw":217.2906},{"c":218.09,"h":218.34,"l":217.82,"n":176,"o":217.82,"t":"2026-10-14T08:00:00Z","v":2555,"vw":218.031335},{"c":218.26,"h":218.28,"l":218.26,"n":4,"o":218.28,"t":"2026-10-14T08:15:00Z","v":346,"vw":218.273939},{"c":218.37,"h":218.37,"l":218.37,"n":1,"o":218.37,"t":"2026-10-14T08:20:00Z","v":103,"vw":218.37},{"c":218.5,"h":218.5,"l":218.5,"n":18,"o":218.5,"t":"2026-10-14T08:35:00Z","v":421,"vw":218.5},{"c":218.67,"h":218.67,"l":218.67,"n":3,"o":218.67,"t":"2026-10-14T08:50:00Z","v":145,"vw":218.67},{"c":218.68,"h":218.68,"l":218.68,"n":2,"o":218.68,"t":"2026-10-14T08:55:00Z","v":250,"vw":218.68},{"c":218.66,"h":218.66,"l":218.66,"n":1,"o":218.66,"t":"2026-10-14T09:00:00Z","v":145,"vw":218.66},{"c":218.84,"h":218.84,"l":218.84,"n":9,"o":218.84,"t":"2026-10-14T09:25:00Z","v":335,"vw":218.84},{"c":218.96,"h":219.03,"l":218.96,"n":13,"o":219.03,"t":"2026-10-14T09:30:00Z","v":916,"vw":218.984055},{"c":218.73,"h":218.73,"l":218.73,"n":11,"o":218.73,"t":"2026-10-14T09:40:00Z","v":212,"vw":218.73},{"c":218.88,"h":218.88,"l":218.88,"n":2,"o":218.88,"t":"2026-10-14T09:45:00Z","v":200,"vw":218.88},{"c":218.86,"h":218.86,"l":218.86,"n":6,"o":218.86,"t":"2026-10-14T09:50:00Z","v":319,"vw":218.86},{"c":219.1,"h":219.1,"l":219.1,"n":6,"o":219.1,"t":"2026-10-14T10:00:00Z","v":312,"vw":219.1},{"c":219.03,"h":219.04,"l":219.03,"n":4,"o":219.04,"t":"2026-10-14T10:15:00Z","v":505,"vw":219.032326},{"c":219,"h":219,"l":219,"n":9,"o":219,"t":"2026-10-14T10:30:00Z","v":229,"vw":219},{"c":219.13,"h":219.13,"l":219.13,"n":1,"o":219.13,"t":"2026-10-14T10:55:00Z","v":251,"vw":219.13},{"c":219.2,"h":219.2,"l":218.6438,"n":77,"o":219,"t":"2026-10-14T11:00:00Z","v":6416,"vw":218.903901},{"c":219.1,"h":219.1,"l":219.1,"n":1,"o":219.1,"t":"2026-10-14T11:05:00Z","v":100,"vw":219.1},{"c":219.46,"h":219.46,"l":219.46,"n":16,"o":219.46,"t":"2026-10-14T11:10:00Z","v":377,"vw":219.46},{"c":219.59,"h":219.59,"l":219.5,"n":11,"o":219.5,"t":"2026-10-14T11:20:00Z","v":476,"vw":219.544886},{"c":219.6,"h":219.6,"l":219.46,"n":30,"o":219.51,"t":"2026-10-14T11:25:00Z","v":1533,"vw":219.525784},{"c":219.7597,"h":219.8,"l":219.7597,"n":4,"o":219.8,"t":"2026-10-14T11:30:00Z","v":1008,"vw":219.77985},{"c":219.6722,"h":219.6722,"l":219.54,"n":58,"o":219.54,"t":"2026-10-14T11:35:00Z","v":1036,"vw":219.634186},{"c":219.59,"h":219.64,"l":219.52,"n":31,"o":219.6088,"t":"2026-10-14T11:45:00Z","v":2072,"vw":219.581103},{"c":219.4345,"h":219.59,"l":219.4345,"n":13,"o":219.59,"t":"2026-10-14T11:50:00Z","v":684,"vw":219.523357},{"c":219.3,"h":219.5929,"l":219.3,"n":14,"o":219.5929,"t":"2026-10-14T12:00:00Z","v":1373,"vw":219.524338},{"c":219.13,"h":219.17,"l":219.13,"n":22,"o":219.13,"t":"2026-10-14T12:10:00Z","v":579,"vw":219.14604},{"c":219.4,"h":219.4,"l":219.4,"n":4,"o":219.4,"t":"2026-10-14T12:15:00Z","v":150,"vw":219.4},{"c":219.16,"h":219.16,"l":219.16,"n":6,"o":219.16,"t":"2026-10-14T12:20:00Z","v":500,"vw":219.16},{"c":219.43,"h":219.43,"l":219.12,"n":70,"o":219.12,"t":"2026-10-14T12:25:00Z","v":1168,"vw":219.230519},{"c":219.17,"h":219.17,"l":219.16,"n":12,"o":219.16,"t":"2026-10-14T12:30:00Z","v":537,"vw":219.163325},{"c":219.44,"h":219.44,"l":219.32,"n":36,"o":219.32,"t":"2026-10-14T12:35:00Z","v":939,"vw":219.391642},{"c":219.7564,"h":219.7564,"l":219.55,"n":62,"o":219.56,"t":"2026-10-14T12:40:00Z","v":2116,"vw":219.5796},{"c":219.55,"h":219.69,"l":219.55,"n":53,"o":219.69,"t":"2026-10-14T12:45:00Z","v":1813,"vw":219.632799},{"c":219.75,"h":219.75,"l":219,"n":39,"o":219.0775,"t":"2026-10-14T12:50:00Z","v":2429,"vw":219.38784},{"c":219.867,"h":219.9,"l":219.75,"n":69,"o":219.75,"t":"2026-10-14T12:55:00Z","v":2176,"vw":219.809972},{"c":219.62,"h":219.7227,"l":219.62,"n":27,"o":219.7227,"t":"2026-10-14T13:15:00Z","v":746,"vw":219.670591},{"c":219.37,"h":219.7666,"l":219.37,"n":66,"o":219.7666,"t":"2026-10-14T13:20:00Z","v":5455,"vw":219.645406},{"c":219.2,"h":219.58,"l":219.2,"n":27,"o":219.58,"t":"2026-10-14T13:25:00Z","v":577,"vw":219.286364},{"c":219.55,"h":220.73,"l":218.54,"n":5948,"o":218.89,"t":"2026-10-14T13:30:00Z","v":565741,"vw":219.840196},{"c":219.37,"h":219.96,"l":219.22,"n":2116,"o":219.59,"t":"2026-10-14T13:35:00Z","v":109214,"vw":219.619905},{"c":219.66,"h":219.83,"l":219.19,"n":1812,"o":219.4,"t":"2026-10-14T13:40:00Z","v":83693,"vw":219.48545},{"c":219.64,"h":219.8054,"l":219.3701,"n":1648,"o":219.61,"t":"2026-10-14T13:45:00Z","v":79482,"vw":219.58097},{"c":219.86,"h":220.18,"l":219.61,"n":2103,"o":219.7,"t":"2026-10-14T13:50:00Z","v":110241,"vw":219.969814},{"c":219.9,"h":220.11,"l":219.76,"n":1979,"o":219.86,"t":"2026-10-14T13:55:00Z","v":93286,"vw":219.96241},{"c":219.76,"h":219.97,"l":219.45,"n":2125,"o":219.93,"t":"2026-10-14T14:00:00Z","v":89902,"vw":219.719106},{"c":220.23,"h":220.335,"l":219.72,"n":2214,"o":219.77,"t":"2026-10-14T14:05:00Z","v":112078,"vw":219.965358},{"c":220.035,"h":220.5,"l":219.94,"n":2117,"o":220.23,"t":"2026-10-14T14:10:00Z","v":97325,"vw":220.306835},{"c":220.21,"h":220.25,"l":219.82,"n":1678,"o":220.045,"t":"2026-10-14T14:15:00Z","v":79376,"vw":220.056708},{"c":219.985,"h":220.27,"l":219.92,"n":1480,"o":220.21,"t":"2026-10-14T14:20:00Z","v":70262,"vw":220.13124},{"c":220.21,"h":220.355,"l":219.945,"n":2235,"o":219.99,"t":"2026-10-14T14:25:00Z","v":72574,"vw":220.185556},{"c":219.88,"h":220.31,"l":219.75,"n":1854,"o":220.215,"t":"2026-10-14T14:30:00Z","v":72633,"vw":219.988916},{"c":219.91,"h":219.9252,"l":219.495,"n":1901,"o":219.88,"t":"2026-10-14T14:35:00Z","v":65584,"vw":219.746062},{"c":219.29,"h":219.8999,"l":219.27,"n":1950,"o":219.89,"t":"2026-10-14T14:40:00Z","v":78313,"vw":219.648408},{"c":219.64,"h":219.68,"l":219.28,"n":1432,"o":219.28,"t":"2026-10-14T14:45:00Z","v":66332,"vw":219.500964},{"c":220.14,"h":220.23,"l":219.64,"n":1519,"o":219.64,"t":"2026-10-14T14:50:00Z","v":54519,"vw":220.001976},{"c":219.835,"h":220.19,"l":219.8,"n":1459,"o":220.18,"t":"2026-10-14T14:55:00Z","v":78652,"vw":220.027201},{"c":220.21,"h":220.21,"l":219.78,"n":1275,"o":219.825,"t":"2026-10-14T15:00:00Z","v":48534,"vw":219.939013},{"c":220.6301,"h":220.67,"l":220.05,"n":1847,"o":220.14,"t":"2026-10-14T15:05:00Z","v":108926,"vw":220.383289},{"c":220.94,"h":220.97,"l":220.63,"n":2656,"o":220.66,"t":"2026-10-14T15:10:00Z","v":149816,"vw":220.825953},{"c":220.55,"h":220.94,"l":220.46,"n":1971,"o":220.94,"t":"2026-10-14T15:15:00Z","v":98884,"vw":220.65732},{"c":220.71,"h":220.84,"l":220.5,"n":1715,"o":220.52,"t":"2026-10-14T15:20:00Z","v":66699,"vw":220.700377},{"c":220.505,"h":220.8299,"l":220.3869,"n":1990,"o":220.72,"t":"2026-10-14T15:25:00Z","v":132505,"vw":220.565691},{"c":220.35,"h":220.645,"l":220.12,"n":2067,"o":220.48,"t":"2026-10-14T15:30:00Z","v":135285,"vw":220.301645},{"c":219.91,"h":220.36,"l":219.9,"n":3053,"o":220.36,"t":"2026-10-14T15:35:00Z","v":183818,"vw":220.156098},{"c":219.89,"h":220.22,"l":219.89,"n":1613,"o":219.9201,"t":"2026-10-14T15:40:00Z","v":96636,"vw":220.064035},{"c":220.26,"h":220.265,"l":219.76,"n":3050,"o":219.89,"t":"2026-10-14T15:45:00Z","v":188631,"vw":219.914704},{"c":220.57,"h":220.639,"l":220.15,"n":1807,"o":220.25,"t":"2026-10-14T15:50:00Z","v":98152,"vw":220.410079},{"c":220.815,"h":220.83,"l":220.57,"n":1319,"o":220.57,"t":"2026-10-14T15:55:00Z","v":56537,"vw":220.737361},{"c":220.91,"h":221.05,"l":220.6901,"n":1705,"o":220.84,"t":"2026-10-14T16:00:00Z","v":89753,"vw":220.930451},{"c":221.13,"h":221.24,"l":220.86,"n":1548,"o":220.88,"t":"2026-10-14T16:05:00Z","v":58754,"vw":221.111891},{"c":221.22,"h":221.22,"l":221.05,"n":1405,"o":221.12,"t":"2026-10-14T16:10:00Z","v":44942,"vw":221.110031},{"c":221.45,"h":221.56,"l":221.165,"n":2539,"o":221.23,"t":"2026-10-14T16:15:00Z","v":116655,"vw":221.429557},{"c":221.57,"h":221.625,"l":221.4,"n":2215,"o":221.45,"t":"2026-10-14T16:20:00Z","v":230536,"vw":221.484485},{"c":221.69,"h":221.82,"l":221.57,"n":2104,"o":221.57,"t":"2026-10-14T16:25:00Z","v":111435,"vw":221.6805},{"c":221.85,"h":222.01,"l":221.51,"n":3186,"o":221.7,"t":"2026-10-14T16:30:00Z","v":180408,"vw":221.80052},{"c":221.83,"h":221.87,"l":221.7,"n":1201,"o":221.83,"t":"2026-10-14T16:35:00Z","v":53388,"vw":221.792242},{"c":221.83,"h":222.005,"l":221.83,"n":1360,"o":221.875,"t":"2026-10-14T16:40:00Z","v":62762,"vw":221.93521},{"c":221.77,"h":222.09,"l":221.77,"n":1508,"o":221.82,"t":"2026-10-14T16:45:00Z","v":71043,"vw":221.917582},{"c":221.85,"h":221.93,"l":221.7474,"n":1237,"o":221.78,"t":"2026-10-14T16:50:00Z","v":51875,"vw":221.84183},{"c":222.13,"h":222.15,"l":221.85,"n":1398,"o":221.868,"t":"2026-10-14T16:55:00Z","v":53749,"vw":221.98824},{"c":222.13,"h":222.2,"l":222.01,"n":1443,"o":222.115,"t":"2026-10-14T17:00:00Z","v":80771,"vw":222.11486},{"c":221.87,"h":222.2,"l":221.86,"n":1677,"o":222.13,"t":"2026-10-14T17:05:00Z","v":81786,"vw":222.033282},{"c":222.04,"h":222.19,"l":221.87,"n":1662,"o":221.92,"t":"2026-10-14T17:10:00Z","v":81394,"vw":222.05597},{"c":221.96,"h":222.05,"l":221.9,"n":1400,"o":222,"t":"2026-10-14T17:15:00Z","v":60577,"vw":221.982843},{"c":221.94,"h":221.97,"l":221.67,"n":1732,"o":221.97,"t":"2026-10-14T17:20:00Z","v":84552,"vw":221.838199},{"c":222.025,"h":222.14,"l":221.92,"n":1406,"o":221.92,"t":"2026-10-14T17:25:00Z","v":51445,"vw":222.018305},{"c":222.04,"h":222.075,"l":221.91,"n":1408,"o":222.015,"t":"2026-10-14T17:30:00Z","v":55107,"vw":222.008935},{"c":221.78,"h":222.1,"l":221.78,"n":1177,"o":222.02,"t":"2026-10-14T17:35:00Z","v":57488,"vw":221.968503},{"c":221.82,"h":221.9,"l":221.68,"n":1272,"o":221.76,"t":"2026-10-14T17:40:00Z","v":57190,"vw":221.792871},{"c":221.76,"h":221.88,"l":221.72,"n":1462,"o":221.77,"t":"2026-10-14T17:45:00Z","v":65490,"vw":221.809045},{"c":221.96,"h":222.05,"l":221.7621,"n":1705,"o":221.79,"t":"2026-10-14T17:50:00Z","v":53337,"vw":221.909774},{"c":221.745,"h":221.96,"l":221.7101,"n":1271,"o":221.96,"t":"2026-10-14T17:55:00Z","v":58159,"vw":221.847243},{"c":221.76,"h":221.83,"l":221.51,"n":1437,"o":221.73,"t":"2026-10-14T18:00:00Z","v":58261,"vw":221.705005},{"c":221.76,"h":221.9,"l":221.62,"n":1336,"o":221.76,"t":"2026-10-14T18:05:00Z","v":56972,"vw":221.742258},{"c":221.78,"h":221.83,"l":221.615,"n":1191,"o":221.81,"t":"2026-10-14T18:10:00Z","v":41960,"vw":221.719482},{"c":221.55,"h":221.89,"l":221.53,"n":1422,"o":221.8153,"t":"2026-10-14T18:15:00Z","v":59275,"vw":221.729699},{"c":221.625,"h":221.725,"l":221.42,"n":1436,"o":221.605,"t":"2026-10-14T18:20:00Z","v":69366,"vw":221.595707},{"c":221.71,"h":221.84,"l":221.57,"n":1560,"o":221.64,"t":"2026-10-14T18:25:00Z","v":60608,"vw":221.723371},{"c":221.635,"h":221.7314,"l":221.495,"n":1361,"o":221.71,"t":"2026-10-14T18:30:00Z","v":59369,"vw":221.602477},{"c":221.8504,"h":221.8899,"l":221.63,"n":1177,"o":221.64,"t":"2026-10-14T18:35:00Z","v":49636,"vw":221.748202},{"c":222.05,"h":222.105,"l":221.745,"n":1798,"o":221.835,"t":"2026-10-14T18:40:00Z","v":80541,"vw":221.982099},{"c":221.895,"h":222.05,"l":221.88,"n":1305,"o":222.05,"t":"2026-10-14T18:45:00Z","v":51102,"vw":221.97163},{"c":221.865,"h":222.04,"l":221.81,"n":1746,"o":221.91,"t":"2026-10-14T18:50:00Z","v":66804,"vw":221.929342},{"c":221.95,"h":221.96,"l":221.8001,"n":1261,"o":221.8933,"t":"2026-10-14T18:55:00Z","v":41423,"vw":221.869556},{"c":221.87,"h":221.9771,"l":221.86,"n":1294,"o":221.955,"t":"2026-10-14T19:00:00Z","v":52099,"vw":221.905365},{"c":221.91,"h":221.95,"l":221.8101,"n":1428,"o":221.87,"t":"2026-10-14T19:05:00Z","v":50835,"vw":221.879014},{"c":222.14,"h":222.21,"l":221.8974,"n":1720,"o":221.91,"t":"2026-10-14T19:10:00Z","v":73096,"vw":222.063943},{"c":222.1,"h":222.22,"l":222.0181,"n":1990,"o":222.12,"t":"2026-10-14T19:15:00Z","v":75454,"vw":222.135233},{"c":221.82,"h":222.07,"l":221.8061,"n":1765,"o":222.06,"t":"2026-10-14T19:20:00Z","v":78357,"vw":221.984933},{"c":221.79,"h":221.84,"l":221.72,"n":1917,"o":221.8205,"t":"2026-10-14T19:25:00Z","v":88056,"vw":221.788088},{"c":221.98,"h":222.1,"l":221.73,"n":2442,"o":221.775,"t":"2026-10-14T19:30:00Z","v":116697,"vw":221.944592},{"c":222.26,"h":222.26,"l":221.975,"n":2122,"o":221.975,"t":"2026-10-14T19:35:00Z","v":99762,"vw":222.140722},{"c":222.53,"h":222.535,"l":222.24,"n":2662,"o":222.26,"t":"2026-10-14T19:40:00Z","v":106423,"vw":222.379558},{"c":222.26,"h":222.55,"l":222.24,"n":2965,"o":222.52,"t":"2026-10-14T19:45:00Z","v":124736,"vw":222.393248},{"c":222.26,"h":222.385,"l":222.09,"n":4049,"o":222.24,"t":"2026-10-14T19:50:00Z","v":194572,"vw":222.264651},{"c":222.09,"h":222.46,"l":221.96,"n":13173,"o":222.28,"t":"2026-10-14T19:55:00Z","v":716550,"vw":222.182347},{"c":222.04,"h":222.12,"l":222.04,"n":125,"o":222.11,"t":"2026-10-14T20:00:00Z","v":1469431,"vw":222.040316},{"c":222.26,"h":222.26,"l":222.26,"n":9,"o":222.26,"t":"2026-10-14T20:05:00Z","v":875,"vw":222.26},{"c":221.8903,"h":221.8903,"l":221.8013,"n":5,"o":221.8013,"t":"2026-10-14T20:10:00Z","v":766,"vw":221.83077},{"c":221.7534,"h":222.59,"l":221.6,"n":17,"o":221.6,"t":"2026-10-14T20:15:00Z","v":1381,"vw":221.775908},{"c":222,"h":222,"l":222,"n":5,"o":222,"t":"2026-10-14T20:25:00Z","v":107,"vw":222},{"c":222.21,"h":222.295,"l":222.21,"n":10,"o":222.295,"t":"2026-10-14T20:30:00Z","v":438,"vw":222.2525},{"c":221.9494,"h":221.9494,"l":221.9494,"n":5,"o":221.9494,"t":"2026-10-14T20:40:00Z","v":1049,"vw":221.9494},{"c":222.3951,"h":222.3951,"l":222.04,"n":8,"o":222.04,"t":"2026-10-14T20:45:00Z","v":1307,"vw":222.095942},{"c":222.07,"h":222.29,"l":222.07,"n":29,"o":222.29,"t":"2026-10-14T20:55:00Z","v":1167,"vw":222.194706},{"c":222.39,"h":222.39,"l":222.39,"n":1,"o":222.39,"t":"2026-10-14T21:10:00Z","v":225,"vw":222.39},{"c":222.1965,"h":222.1965,"l":222.1965,"n":2,"o":222.1965,"t":"2026-10-14T21:15:00Z","v":102,"vw":222.1965},{"c":222.3318,"h":222.3318,"l":222.3318,"n":1,"o":222.3318,"t":"2026-10-14T21:35:00Z","v":100,"vw":222.3318},{"c":222.37,"h":222.48,"l":222.37,"n":21,"o":222.48,"t":"2026-10-14T21:55:00Z","v":664,"vw":222.394},{"c":222.39,"h":222.39,"l":222.39,"n":36,"o":222.39,"t":"2026-10-14T22:10:00Z","v":513,"vw":222.39},{"c":222.48,"h":222.54,"l":222.48,"n":32,"o":222.49,"t":"2026-10-14T22:25:00Z","v":1446,"vw":222.495258},{"c":222.6737,"h":222.6737,"l":222.6737,"n":7,"o":222.6737,"t":"2026-10-14T22:30:00Z","v":544,"vw":222.6737},{"c":222.8665,"h":222.8665,"l":222.69,"n":11,"o":222.69,"t":"2026-10-14T22:45:00Z","v":519,"vw":222.822375},{"c":222.69,"h":222.69,"l":222.69,"n":2,"o":222.69,"t":"2026-10-14T22:50:00Z","v":402,"vw":222.69},{"c":222.88,"h":222.88,"l":222.87,"n":7,"o":222.87,"t":"2026-10-14T23:00:00Z","v":591,"vw":222.87596},{"c":222.2293,"h":222.2293,"l":222.2293,"n":9,"o":222.2293,"t":"2026-10-14T23:10:00Z","v":229,"vw":222.2293},{"c":223.4621,"h":223.4621,"l":223.4621,"n":26,"o":223.4621,"t":"2026-10-14T23:15:00Z","v":348,"vw":223.4621},{"c":223,"h":223.5,"l":223,"n":15,"o":223.5,"t":"2026-10-14T23:20:00Z","v":2131,"vw":223.443569},{"c":223.68,"h":223.68,"l":223.68,"n":9,"o":223.68,"t":"2026-10-14T23:35:00Z","v":175,"vw":223.68},{"c":223.7739,"h":223.7739,"l":223.7739,"n":3,"o":223.7739,"t":"2026-10-14T23:40:00Z","v":106,"vw":223.7739},{"c":223.8987,"h":223.8987,"l":223.8987,"n":9,"o":223.8987,"t":"2026-10-14T23:50:00Z","v":252,"vw":223.8987},{"c":224.12,"h":224.12,"l":224.12,"n":48,"o":224.12,"t":"2026-10-14T23:55:00Z","v":458,"vw":224.12},{"c":223.26,"h":223.65,"l":221.82,"n":520,"o":223.37,"t":"2026-10-15T08:00:00Z","v":5910,"vw":222.534593},{"c":223.25,"h":223.25,"l":223.24,"n":7,"o":223.24,"t":"2026-10-15T08:05:00Z","v":369,"vw":223.244329},{"c":223.27,"h":223.27,"l":223.27,"n":7,"o":223.27,"t":"2026-10-15T08:10:00Z","v":311,"vw":223.27},{"c":223.7,"h":223.7,"l":223.7,"n":2,"o":223.7,"t":"2026-10-15T08:20:00Z","v":138,"vw":223.7},{"c":224,"h":224,"l":224,"n":1,"o":224,"t":"2026-10-15T08:25:00Z","v":100,"vw":224},{"c":223.7,"h":224,"l":223.7,"n":6,"o":224,"t":"2026-10-15T08:35:00Z","v":635,"vw":223.8},{"c":223.8,"h":223.8,"l":223.8,"n":7,"o":223.8,"t":"2026-10-15T08:40:00Z","v":176,"vw":223.8},{"c":223.74,"h":223.74,"l":223.74,"n":4,"o":223.74,"t":"2026-10-15T08:50:00Z","v":134,"vw":223.74},{"c":223.73,"h":223.73,"l":223.73,"n":5,"o":223.73,"t":"2026-10-15T09:25:00Z","v":185,"vw":223.73},{"c":223.79,"h":223.79,"l":223.79,"n":13,"o":223.79,"t":"2026-10-15T09:30:00Z","v":214,"vw":223.79},{"c":223.5,"h":223.64,"l":223.5,"n":24,"o":223.64,"t":"2026-10-15T09:50:00Z","v":1208,"vw":223.598959},{"c":223.6,"h":223.6,"l":223.6,"n":5,"o":223.6,"t":"2026-10-15T10:05:00Z","v":178,"vw":223.6},{"c":223.34,"h":223.34,"l":223.34,"n":2,"o":223.34,"t":"2026-10-15T10:10:00Z","v":130,"vw":223.34},{"c":223.58,"h":223.58,"l":223.58,"n":7,"o":223.58,"t":"2026-10-15T10:35:00Z","v":163,"vw":223.58},{"c":223.9158,"h":223.9158,"l":223.9158,"n":11,"o":223.9158,"t":"2026-10-15T10:45:00Z","v":199,"vw":223.9158},{"c":223.9071,"h":223.9071,"l":223.25,"n":69,"o":223.25,"t":"2026-10-15T11:00:00Z","v":1742,"vw":223.514336},{"c":223.94,"h":223.94,"l":223.94,"n":7,"o":223.94,"t":"2026-10-15T11:05:00Z","v":365,"vw":223.94},{"c":223.9435,"h":224,"l":223.9435,"n":11,"o":223.99,"t":"2026-10-15T11:10:00Z","v":1157,"vw":223.959489},{"c":223.8,"h":223.8,"l":223.8,"n":18,"o":223.8,"t":"2026-10-15T11:15:00Z","v":560,"vw":223.8},{"c":223.88,"h":223.88,"l":223.74,"n":22,"o":223.74,"t":"2026-10-15T11:20:00Z","v":916,"vw":223.799771},{"c":223.95,"h":223.95,"l":223.95,"n":5,"o":223.95,"t":"2026-10-15T11:25:00Z","v":520,"vw":223.95},{"c":223.74,"h":223.74,"l":223.74,"n":5,"o":223.74,"t":"2026-10-15T11:45:00Z","v":231,"vw":223.74},{"c":223.76,"h":223.76,"l":223.75,"n":4,"o":223.75,"t":"2026-10-15T11:50:00Z","v":251,"vw":223.755},{"c":223.74,"h":223.74,"l":223.74,"n":7,"o":223.74,"t":"2026-10-15T11:55:00Z","v":236,"vw":223.74},{"c":223.5,"h":223.5,"l":223.5,"n":11,"o":223.5,"t":"2026-10-15T12:05:00Z","v":342,"vw":223.5},{"c":223.5,"h":223.5,"l":223.45,"n":17,"o":223.45,"t":"2026-10-15T12:10:00Z","v":440,"vw":223.474876},{"c":223.15,"h":223.3,"l":223.15,"n":69,"o":223.3,"t":"2026-10-15T12:15:00Z","v":3694,"vw":223.250818},{"c":223.15,"h":223.35,"l":223.15,"n":19,"o":223.35,"t":"2026-10-15T12:20:00Z","v":577,"vw":223.204054},{"c":223,"h":223.02,"l":223,"n":19,"o":223.02,"t":"2026-10-15T12:25:00Z","v":677,"vw":223.010074},{"c":223.18,"h":223.18,"l":223.18,"n":5,"o":223.18,"t":"2026-10-15T12:40:00Z","v":408,"vw":223.18},{"c":223,"h":223.0827,"l":223,"n":24,"o":223.0827,"t":"2026-10-15T12:50:00Z","v":574,"vw":223.048083},{"c":223.199,"h":223.34,"l":223.199,"n":35,"o":223.25,"t":"2026-10-15T13:05:00Z","v":4658,"vw":223.264241},{"c":223.32,"h":223.32,"l":223.32,"n":5,"o":223.32,"t":"2026-10-15T13:15:00Z","v":221,"vw":223.32},{"c":223.29,"h":223.29,"l":223.29,"n":3,"o":223.29,"t":"2026-10-15T13:20:00Z","v":244,"vw":223.29},{"c":223.14,"h":223.14,"l":223.14,"n":18,"o":223.14,"t":"2026-10-15T13:25:00Z","v":275,"vw":223.14},{"c":221.25,"h":223.4605,"l":221.23,"n":5174,"o":222.82,"t":"2026-10-15T13:30:00Z","v":377933,"vw":222.456701},{"c":221.945,"h":222.23,"l":221,"n":2255,"o":221.23,"t":"2026-10-15T13:35:00Z","v":103345,"vw":221.648554},{"c":222.185,"h":222.62,"l":221.8201,"n":1786,"o":221.95,"t":"2026-10-15T13:40:00Z","v":86236,"vw":222.205894},{"c":221.66,"h":222.26,"l":221.382,"n":1963,"o":222.23,"t":"2026-10-15T13:45:00Z","v":85080,"vw":221.824729},{"c":220.94,"h":221.7223,"l":220.76,"n":1825,"o":221.72,"t":"2026-10-15T13:50:00Z","v":80225,"vw":221.14165},{"c":221.26,"h":221.45,"l":220.475,"n":2096,"o":220.905,"t":"2026-10-15T13:55:00Z","v":90343,"vw":220.981799},{"c":220.91,"h":221.33,"l":220.69,"n":1565,"o":221.27,"t":"2026-10-15T14:00:00Z","v":70035,"vw":220.937968},{"c":221.09,"h":221.42,"l":220.6,"n":1902,"o":220.82,"t":"2026-10-15T14:05:00Z","v":67982,"vw":220.932692},{"c":221.12,"h":221.5,"l":220.9,"n":1756,"o":221.13,"t":"2026-10-15T14:10:00Z","v":74830,"vw":221.22834},{"c":221.435,"h":221.5049,"l":221.05,"n":1548,"o":221.105,"t":"2026-10-15T14:15:00Z","v":53168,"vw":221.296458},{"c":220.94,"h":221.52,"l":220.9,"n":1333,"o":221.48,"t":"2026-10-15T14:20:00Z","v":55941,"vw":221.158145},{"c":220.95,"h":221.0896,"l":220.76,"n":1677,"o":220.89,"t":"2026-10-15T14:25:00Z","v":65407,"vw":220.897748},{"c":221.25,"h":221.33,"l":220.91,"n":1777,"o":220.96,"t":"2026-10-15T14:30:00Z","v":81707,"vw":221.138932},{"c":221.095,"h":221.4,"l":221.055,"n":1771,"o":221.22,"t":"2026-10-15T14:35:00Z","v":92669,"vw":221.272478},{"c":221.28,"h":221.28,"l":220.84,"n":1380,"o":221.1,"t":"2026-10-15T14:40:00Z","v":60076,"vw":221.047722},{"c":221.4092,"h":221.475,"l":221.125,"n":1619,"o":221.26,"t":"2026-10-15T14:45:00Z","v":74823,"vw":221.306054},{"c":221.52,"h":221.545,"l":221.26,"n":1471,"o":221.38,"t":"2026-10-15T14:50:00Z","v":70082,"vw":221.353076},{"c":221.335,"h":221.56,"l":221.32,"n":1255,"o":221.47,"t":"2026-10-15T14:55:00Z","v":42158,"vw":221.489149},{"c":221.1,"h":221.38,"l":221.08,"n":1714,"o":221.33,"t":"2026-10-15T15:00:00Z","v":68847,"vw":221.217767},{"c":221.06,"h":221.21,"l":220.915,"n":2070,"o":221.13,"t":"2026-10-15T15:05:00Z","v":102336,"vw":221.005992},{"c":220.865,"h":221.06,"l":220.795,"n":1364,"o":221.06,"t":"2026-10-15T15:10:00Z","v":69983,"vw":220.919408},{"c":221.4,"h":221.44,"l":220.78,"n":1955,"o":220.88,"t":"2026-10-15T15:15:00Z","v":102477,"vw":220.972389},{"c":221.11,"h":221.426,"l":221.11,"n":975,"o":221.39,"t":"2026-10-15T15:20:00Z","v":30179,"vw":221.251807},{"c":221.405,"h":221.41,"l":221.07,"n":1297,"o":221.1,"t":"2026-10-15T15:25:00Z","v":49435,"vw":221.195875},{"c":221.08,"h":221.41,"l":220.99,"n":1159,"o":221.405,"t":"2026-10-15T15:30:00Z","v":47200,"vw":221.193715},{"c":220.84,"h":221.07,"l":220.79,"n":1247,"o":221.06,"t":"2026-10-15T15:35:00Z","v":80685,"vw":220.964349},{"c":220.94,"h":221.03,"l":220.78,"n":979,"o":220.85,"t":"2026-10-15T15:40:00Z","v":31067,"vw":220.898516},{"c":221,"h":221.035,"l":220.76,"n":1006,"o":220.95,"t":"2026-10-15T15:45:00Z","v":36853,"vw":220.920433},{"c":220.83,"h":221.02,"l":220.63,"n":1099,"o":221.01,"t":"2026-10-15T15:50:00Z","v":39970,"vw":220.878698},{"c":220.62,"h":220.81,"l":220.56,"n":979,"o":220.81,"t":"2026-10-15T15:55:00Z","v":35990,"vw":220.670473},{"c":220.48,"h":220.67,"l":220.45,"n":1062,"o":220.6,"t":"2026-10-15T16:00:00Z","v":35473,"vw":220.584463},{"c":220.6301,"h":220.67,"l":220.48,"n":877,"o":220.53,"t":"2026-10-15T16:05:00Z","v":27360,"vw":220.566491},{"c":220.86,"h":220.88,"l":220.615,"n":1121,"o":220.64,"t":"2026-10-15T16:10:00Z","v":46741,"vw":220.714853},{"c":220.3,"h":220.9,"l":220.28,"n":1065,"o":220.85,"t":"2026-10-15T16:15:00Z","v":41064,"vw":220.561902},{"c":220.35,"h":220.37,"l":220.03,"n":1244,"o":220.3,"t":"2026-10-15T16:20:00Z","v":45879,"vw":220.189595},{"c":220.52,"h":220.57,"l":220.31,"n":1085,"o":220.35,"t":"2026-10-15T16:25:00Z","v":46433,"vw":220.495971},{"c":220.62,"h":220.67,"l":220.445,"n":1012,"o":220.56,"t":"2026-10-15T16:30:00Z","v":32224,"vw":220.55376},{"c":220.47,"h":220.6,"l":220.33,"n":888,"o":220.6,"t":"2026-10-15T16:35:00Z","v":28596,"vw":220.43043},{"c":219.98,"h":220.5,"l":219.96,"n":1341,"o":220.4675,"t":"2026-10-15T16:40:00Z","v":57677,"vw":220.125486},{"c":219.88,"h":220.02,"l":219.765,"n":934,"o":220.01,"t":"2026-10-15T16:45:00Z","v":29086,"vw":219.885256},{"c":219.595,"h":219.95,"l":219.54,"n":1049,"o":219.92,"t":"2026-10-15T16:50:00Z","v":33908,"vw":219.689405},{"c":219.55,"h":219.62,"l":219.52,"n":454,"o":219.605,"t":"2026-10-15T16:55:00Z","v":17866,"vw":219.549556},{"c":219.7,"h":219.92,"l":219.7,"n":585,"o":219.91,"t":"2026-10-15T18:10:00Z","v":22007,"vw":219.813087},{"c":219.7545,"h":219.79,"l":219.66,"n":724,"o":219.685,"t":"2026-10-15T18:15:00Z","v":24688,"vw":219.74085},{"c":219.47,"h":219.74,"l":219.47,"n":956,"o":219.74,"t":"2026-10-15T18:20:00Z","v":30462,"vw":219.626868},{"c":219.2445,"h":219.57,"l":219.205,"n":1412,"o":219.52,"t":"2026-10-15T18:25:00Z","v":84660,"vw":219.438578},{"c":219.33,"h":219.39,"l":219.14,"n":1120,"o":219.21,"t":"2026-10-15T18:30:00Z","v":78901,"vw":219.228211},{"c":219.37,"h":219.455,"l":219.31,"n":785,"o":219.355,"t":"2026-10-15T18:35:00Z","v":33931,"vw":219.407854},{"c":219.25,"h":219.41,"l":219.25,"n":1010,"o":219.35,"t":"2026-10-15T18:40:00Z","v":30624,"vw":219.32888},{"c":219.2,"h":219.24,"l":219.08,"n":997,"o":219.235,"t":"2026-10-15T18:45:00Z","v":38122,"vw":219.170548},{"c":219.05,"h":219.2,"l":219.01,"n":1172,"o":219.2,"t":"2026-10-15T18:50:00Z","v":43658,"vw":219.087957},{"c":218.95,"h":219.07,"l":218.92,"n":1217,"o":219.045,"t":"2026-10-15T18:55:00Z","v":37270,"vw":218.997901},{"c":219.04,"h":219.1,"l":218.9,"n":1233,"o":218.96,"t":"2026-10-15T19:00:00Z","v":47321,"vw":218.986592},{"c":218.98,"h":219.045,"l":218.9,"n":1030,"o":219.03,"t":"2026-10-15T19:05:00Z","v":35452,"vw":218.979529},{"c":218.91,"h":219.06,"l":218.85,"n":1330,"o":218.97,"t":"2026-10-15T19:10:00Z","v":56359,"vw":218.95052},{"c":218.79,"h":218.925,"l":218.55,"n":1346,"o":218.925,"t":"2026-10-15T19:15:00Z","v":46430,"vw":218.676537},{"c":218.71,"h":218.8999,"l":218.56,"n":1556,"o":218.795,"t":"2026-10-15T19:20:00Z","v":60733,"vw":218.738454},{"c":218.5,"h":218.82,"l":218.37,"n":1886,"o":218.715,"t":"2026-10-15T19:25:00Z","v":78264,"vw":218.589706},{"c":218.36,"h":218.49,"l":218.05,"n":2019,"o":218.48,"t":"2026-10-15T19:30:00Z","v":68772,"vw":218.240122},{"c":218.5217,"h":218.54,"l":218.3045,"n":1587,"o":218.41,"t":"2026-10-15T19:35:00Z","v":73649,"vw":218.427256},{"c":218.48,"h":218.695,"l":218.34,"n":2455,"o":218.54,"t":"2026-10-15T19:40:00Z","v":101579,"vw":218.520308},{"c":218.97,"h":219,"l":218.43,"n":2225,"o":218.43,"t":"2026-10-15T19:45:00Z","v":95384,"vw":218.712963},{"c":219.7225,"h":219.765,"l":218.95,"n":3488,"o":218.97,"t":"2026-10-15T19:50:00Z","v":168503,"vw":219.521215},{"c":219.38,"h":219.84,"l":219.31,"n":8187,"o":219.71,"t":"2026-10-15T19:55:00Z","v":437632,"vw":219.570187},{"c":219.32,"h":219.33,"l":219.32,"n":121,"o":219.33,"t":"2026-10-15T20:00:00Z","v":1554146,"vw":219.320002},{"c":219.55,"h":219.55,"l":219.55,"n":1,"o":219.55,"t":"2026-10-15T20:30:00Z","v":500,"vw":219.55}],"history":[{"c":151.78,"h":151.9,"l":150.18,"n":86426,"o":150.52,"t":"2024-10-14T04:00:00Z","v":4214721,"vw":151.370416},{"c":147.73,"h":149.955,"l":147.56,"n":122336,"o":148.8,"t":"2024-10-15T04:00:00Z","v":6704610,"vw":148.601025},{"c":148.73,"h":149.0312,"l":148.21,"n":80695,"o":148.35,"t":"2024-10-16T04:00:00Z","v":4303737,"vw":148.686809},{"c":151.2,"h":151.33,"l":148.97,"n":92306,"o":149.26,"t":"2024-10-17T04:00:00Z","v":6593136,"vw":150.390219},{"c":150.75,"h":151.08,"l":149.375,"n":77694,"o":150.815,"t":"2024-10-18T04:00:00Z","v":5208202,"vw":150.517143},{"c":150.88,"h":152.48,"l":150.49,"n":78934,"o":152,"t":"2024-10-21T04:00:00Z","v":5073999,"vw":151.08896},{"c":150.92,"h":151.68,"l":150.22,"n":76943,"o":151.25,"t":"2024-10-22T04:00:00Z","v":4416409,"vw":150.949329},{"c":150.48,"h":151,"l":149.2909,"n":82226,"o":150.36,"t":"2024-10-23T04:00:00Z","v":5248853,"vw":150.196864},{"c":150.45,"h":151.45,"l":149.38,"n":83711,"o":151.13,"t":"2024-10-24T04:00:00Z","v":5474258,"vw":150.316674},{"c":150.81,"h":152.12,"l":150.46,"n":91039,"o":151.39,"t":"2024-10-25T04:00:00Z","v":6839894,"vw":151.098325},{"c":150.54,"h":150.7,"l":148.16,"n":105588,"o":148.25,"t":"2024-10-28T04:00:00Z","v":8892039,"vw":150.190328},{"c":148.52,"h":150.415,"l":147.87,"n":102606,"o":150.04,"t":"2024-10-29T04:00:00Z","v":6014676,"vw":148.783724},{"c":148.05,"h":149.65,"l":147.66,"n":101363,"o":149.08,"t":"2024-10-30T04:00:00Z","v":5784011,"vw":148.480544},{"c":148.82,"h":149.57,"l":147.89,"n":111371,"o":148.755,"t":"2024-10-31T04:00:00Z","v":8400855,"vw":148.789313},{"c":153.07,"h":155.9303,"l":151.7,"n":171936,"o":152.48,"t":"2024-11-01T04:00:00Z","v":11727977,"vw":153.778985},{"c":153.97,"h":154.42,"l":152.6199,"n":102837,"o":154.42,"t":"2024-11-04T05:00:00Z","v":6129961,"vw":153.653516},{"c":153.41,"h":154.67,"l":152.55,"n":105279,"o":154.53,"t":"2024-11-05T05:00:00Z","v":5978897,"vw":153.490414},{"c":157.72,"h":158.61,"l":156.12,"n":188704,"o":157.1,"t":"2024-11-06T05:00:00Z","v":12118908,"vw":157.669475},{"c":156.77,"h":158.01,"l":156.4,"n":131306,"o":157.94,"t":"2024-11-07T05:00:00Z","v":8143245,"vw":156.985459},{"c":156.93,"h":157.58,"l":155.67,"n":103796,"o":156.6,"t":"2024-11-08T05:00:00Z","v":6041457,"vw":156.718452},{"c":156.5,"h":157.94,"l":155.9,"n":100396,"o":157.14,"t":"2024-11-11T05:00:00Z","v":7771691,"vw":156.560397},{"c":155.29,"h":157.47,"l":155.12,"n":96968,"o":157.3,"t":"2024-11-12T05:00:00Z","v":5681869,"vw":155.925923},{"c":158.72,"h":159.02,"l":154.53,"n":124521,"o":156.07,"t":"2024-11-13T05:00:00Z","v":8824013,"vw":157.919383},{"c":161.8,"h":161.83,"l":159.68,"n":138004,"o":159.84,"t":"2024-11-14T05:00:00Z","v":10111234,"vw":160.952105},{"c":161.42,"h":162.38,"l":160.76,"n":115082,"o":161.52,"t":"2024-11-15T05:00:00Z","v":9022753,"vw":161.519943},{"c":160.76,"h":161.52,"l":159.07,"n":95555,"o":160.56,"t":"2024-11-18T05:00:00Z","v":6092141,"vw":160.559252},{"c":159.6,"h":160.4272,"l":158.751,"n":83279,"o":159.98,"t":"2024-11-19T05:00:00Z","v":4657409,"vw":159.620999},{"c":161.33,"h":161.44,"l":159.78,"n":88538,"o":159.91,"t":"2024-11-20T05:00:00Z","v":6390741,"vw":160.888017},{"c":161.63,"h":162.65,"l":161.29,"n":107502,"o":162.02,"t":"2024-11-21T05:00:00Z","v":7945531,"vw":161.963307},{"c":162.36,"h":162.61,"l":161.15,"n":96027,"o":161.51,"t":"2024-11-22T05:00:00Z","v":7006293,"vw":162.074949},{"c":160.36,"h":163.17,"l":159.83,"n":105388,"o":162.15,"t":"2024-11-25T05:00:00Z","v":10702395,"vw":160.880019},{"c":162.53,"h":162.94,"l":161.4,"n":113865,"o":162.31,"t":"2024-11-26T05:00:00Z","v":7369944,"vw":162.394317},{"c":162.11,"h":164.68,"l":161.61,"n":102375,"o":162.76,"t":"2024-11-27T05:00:00Z","v":7674474,"vw":162.895193},{"c":161.93,"h":162.7499,"l":160.66,"n":70698,"o":162.25,"t":"2024-11-29T05:00:00Z","v":5076953,"vw":161.616103},{"c":162.21,"h":162.95,"l":160.11,"n":95692,"o":162.29,"t":"2024-12-02T05:00:00Z","v":6229596,"vw":161.559135},{"c":161.92,"h":163.197,"l":161.39,"n":79672,"o":162.98,"t":"2024-12-03T05:00:00Z","v":5900066,"vw":162.118451},{"c":158.32,"h":161.84,"l":157.86,"n":115459,"o":161.83,"t":"2024-12-04T05:00:00Z","v":7862728,"vw":158.845499},{"c":159.33,"h":160.67,"l":158.69,"n":97642,"o":159.29,"t":"2024-12-05T05:00:00Z","v":6358358,"vw":159.569592},{"c":155.24,"h":158.83,"l":155.17,"n":134069,"o":158.75,"t":"2024-12-06T05:00:00Z","v":9701694,"vw":155.758232},{"c":157.08,"h":160.08,"l":156.82,"n":132049,"o":157,"t":"2024-12-09T05:00:00Z","v":9404473,"vw":157.98407},{"c":157,"h":159.52,"l":156.7,"n":128124,"o":159.06,"t":"2024-12-10T05:00:00Z","v":9126158,"vw":158.008592},{"c":156.21,"h":157.17,"l":155.8,"n":122333,"o":156.86,"t":"2024-12-11T05:00:00Z","v":13764742,"vw":156.396131},{"c":154.71,"h":156.525,"l":154.2653,"n":116382,"o":155.87,"t":"2024-12-12T05:00:00Z","v":7621522,"vw":154.936208},{"c":153.87,"h":154.961,"l":153.07,"n":96434,"o":154.87,"t":"2024-12-13T05:00:00Z","v":5816180,"vw":154.00158},{"c":149.36,"h":153.89,"l":149.25,"n":149003,"o":153.89,"t":"2024-12-16T05:00:00Z","v":11961219,"vw":150.3719},{"c":148.11,"h":148.65,"l":146.91,"n":146262,"o":148,"t":"2024-12-17T05:00:00Z","v":11909333,"vw":147.814431},{"c":144.08,"h":148.67,"l":143.98,"n":146665,"o":147.76,"t":"2024-12-18T05:00:00Z","v":10174494,"vw":145.83505},{"c":141.15,"h":144.76,"l":140.95,"n":179621,"o":144.57,"t":"2024-12-19T05:00:00Z","v":16544329,"vw":141.992427},{"c":142.85,"h":142.85,"l":140.55,"n":163288,"o":140.825,"t":"2024-12-20T05:00:00Z","v":32209195,"vw":142.475816},{"c":142.97,"h":143.345,"l":141.54,"n":112881,"o":142.48,"t":"2024-12-23T05:00:00Z","v":8156466,"vw":142.543119},{"c":143.84,"h":144.045,"l":142.26,"n":54810,"o":143.1,"t":"2024-12-24T05:00:00Z","v":3556081,"vw":143.4317},{"c":143.98,"h":144.31,"l":142.9,"n":73383,"o":143.67,"t":"2024-12-26T05:00:00Z","v":4494424,"vw":143.865112},{"c":144,"h":145.71,"l":143.39,"n":87455,"o":144.29,"t":"2024-12-27T05:00:00Z","v":5296875,"vw":144.169528},{"c":143.07,"h":143.98,"l":142.35,"n":96549,"o":143.79,"t":"2024-12-30T05:00:00Z","v":6194835,"vw":143.23208},{"c":144.84,"h":145.34,"l":143.32,"n":90155,"o":143.52,"t":"2024-12-31T05:00:00Z","v":6137843,"vw":144.769046},{"c":146.71,"h":148.07,"l":145.475,"n":108197,"o":145.475,"t":"2025-01-02T05:00:00Z","v":7170257,"vw":146.895366},{"c":147.85,"h":148.5,"l":147.3,"n":87137,"o":147.54,"t":"2025-01-03T05:00:00Z","v":5813935,"vw":147.934933},{"c":147.26,"h":150.33,"l":146.87,"n":100028,"o":148.4,"t":"2025-01-06T05:00:00Z","v":5888731,"vw":148.427285},{"c":149.59,"h":150.4999,"l":147.63,"n":107203,"o":148.505,"t":"2025-01-07T05:00:00Z","v":7735997,"vw":149.664074},{"c":150.3,"h":151.18,"l":148.03,"n":109424,"o":148.04,"t":"2025-01-08T05:00:00Z","v":7640885,"vw":150.103339},{"c":153.14,"h":154.34,"l":150.87,"n":166110,"o":153.41,"t":"2025-01-10T05:00:00Z","v":11074716,"vw":152.815192},{"c":155.35,"h":157.35,"l":154,"n":152173,"o":154.1,"t":"2025-01-13T05:00:00Z","v":11774073,"vw":155.445416},{"c":156.9,"h":156.91,"l":154.46,"n":100892,"o":155.205,"t":"2025-01-14T05:00:00Z","v":6830219,"vw":156.089335},{"c":158.33,"h":158.69,"l":156.38,"n":109451,"o":156.875,"t":"2025-01-15T05:00:00Z","v":7899997,"vw":158.093689},{"c":159.38,"h":159.895,"l":158.03,"n":90696,"o":158.03,"t":"2025-01-16T05:00:00Z","v":5578902,"vw":159.193311},{"c":161.47,"h":161.77,"l":158.7978,"n":107961,"o":159.13,"t":"2025-01-17T05:00:00Z","v":9260428,"vw":160.740184},{"c":158.24,"h":161.4,"l":157.49,"n":149463,"o":161.15,"t":"2025-01-21T05:00:00Z","v":10131372,"vw":158.992533},{"c":156.41,"h":158.44,"l":156.27,"n":107443,"o":157.68,"t":"2025-01-22T05:00:00Z","v":7232227,"vw":157.141801},{"c":156.01,"h":157.94,"l":155.62,"n":97357,"o":157.63,"t":"2025-01-23T05:00:00Z","v":5979808,"vw":156.475034},{"c":155.65,"h":157.47,"l":155.2701,"n":99664,"o":156.46,"t":"2025-01-24T05:00:00Z","v":8004738,"vw":156.009966},{"c":157.23,"h":157.8899,"l":155.52,"n":113996,"o":156.33,"t":"2025-01-27T05:00:00Z","v":7140991,"vw":156.915453},{"c":156.21,"h":158.92,"l":155.1838,"n":103937,"o":157.71,"t":"2025-01-28T05:00:00Z","v":6425353,"vw":156.330402},{"c":155.69,"h":156.58,"l":154.81,"n":93953,"o":155.715,"t":"2025-01-29T05:00:00Z","v":5630563,"vw":155.708058},{"c":156.32,"h":157.45,"l":155.52,"n":110200,"o":156.56,"t":"2025-01-30T05:00:00Z","v":6931918,"vw":156.564336},{"c":149.19,"h":154.37,"l":148.65,"n":211895,"o":153.76,"t":"2025-01-31T05:00:00Z","v":16731592,"vw":149.975088},{"c":149.34,"h":150.86,"l":147.8,"n":141024,"o":149,"t":"2025-02-03T05:00:00Z","v":7598619,"vw":149.525406},{"c":153.22,"h":153.385,"l":148.72,"n":118199,"o":148.72,"t":"2025-02-04T05:00:00Z","v":8442547,"vw":152.613879},{"c":152.99,"h":153.8,"l":152.29,"n":92572,"o":152.99,"t":"2025-02-05T05:00:00Z","v":6533680,"vw":153.117568},{"c":151.9,"h":155.255,"l":151.06,"n":100545,"o":154.22,"t":"2025-02-06T05:00:00Z","v":6420525,"vw":152.264644},{"c":152.62,"h":153.81,"l":151.9243,"n":82599,"o":152.48,"t":"2025-02-07T05:00:00Z","v":4699105,"vw":152.927032},{"c":155.77,"h":155.8,"l":154.06,"n":89639,"o":154.29,"t":"2025-02-10T05:00:00Z","v":5648314,"vw":155.238712},{"c":157.44,"h":158.71,"l":156.12,"n":107555,"o":156.35,"t":"2025-02-11T05:00:00Z","v":6011842,"vw":157.506764},{"c":154.9,"h":157.465,"l":154.5716,"n":99199,"o":156.75,"t":"2025-02-12T05:00:00Z","v":6693461,"vw":155.672794},{"c":155.88,"h":156.42,"l":153.32,"n":90078,"o":154.78,"t":"2025-02-13T05:00:00Z","v":7836362,"vw":155.469201},{"c":155.34,"h":157.45,"l":154.88,"n":85546,"o":155.08,"t":"2025-02-14T05:00:00Z","v":5828805,"vw":156.015814},{"c":156.16,"h":157.31,"l":154.78,"n":97867,"o":155.34,"t":"2025-02-18T05:00:00Z","v":5981480,"vw":156.148619},{"c":157.23,"h":158.36,"l":156,"n":89737,"o":156.52,"t":"2025-02-19T05:00:00Z","v":4942016,"vw":157.374004},{"c":158.79,"h":158.95,"l":157.07,"n":81135,"o":157.5,"t":"2025-02-20T05:00:00Z","v":6256154,"vw":158.54503},{"c":156.92,"h":158.95,"l":156.82,"n":98772,"o":158.13,"t":"2025-02-21T05:00:00Z","v":6689815,"vw":157.74476},{"c":157.89,"h":158.33,"l":156.75,"n":101713,"o":157.085,"t":"2025-02-24T05:00:00Z","v":5925047,"vw":157.778822},{"c":156.42,"h":158.99,"l":155.46,"n":106292,"o":157.99,"t":"2025-02-25T05:00:00Z","v":6811293,"vw":156.804002},{"c":155.14,"h":156.69,"l":154.4,"n":113826,"o":156.62,"t":"2025-02-26T05:00:00Z","v":6005232,"vw":155.588454},{"c":156.67,"h":158.29,"l":154.81,"n":111558,"o":155.69,"t":"2025-02-27T05:00:00Z","v":7517237,"vw":157.05391},{"c":158.62,"h":158.67,"l":154.92,"n":103988,"o":156.695,"t":"2025-02-28T05:00:00Z","v":8828547,"vw":157.900616},{"c":153.09,"h":160.09,"l":151.76,"n":154029,"o":159.46,"t":"2025-03-03T05:00:00Z","v":9059814,"vw":154.822811},{"c":152,"h":154.1525,"l":150.05,"n":142126,"o":151.205,"t":"2025-03-04T05:00:00Z","v":8826344,"vw":151.966599},{"c":150.81,"h":151.365,"l":147.74,"n":143496,"o":150.15,"t":"2025-03-05T05:00:00Z","v":9288538,"vw":149.796073},{"c":152.95,"h":153.33,"l":149.47,"n":122761,"o":150.51,"t":"2025-03-06T05:00:00Z","v":7314687,"vw":151.788378},{"c":156.34,"h":157.45,"l":153.71,"n":133115,"o":153.95,"t":"2025-03-07T05:00:00Z","v":8562635,"vw":156.288303},{"c":157.57,"h":160.37,"l":156.17,"n":181212,"o":157.19,"t":"2025-03-10T04:00:00Z","v":11750302,"vw":158.177176},{"c":154.08,"h":158.84,"l":153.79,"n":147786,"o":158.43,"t":"2025-03-11T04:00:00Z","v":10466294,"vw":154.69362},{"c":152.67,"h":154.79,"l":152.215,"n":139269,"o":153.64,"t":"2025-03-12T04:00:00Z","v":9710223,"vw":153.203295},{"c":153.61,"h":154.43,"l":151.92,"n":140793,"o":152.265,"t":"2025-03-13T04:00:00Z","v":9022758,"vw":153.397831},{"c":157.02,"h":157.24,"l":153.01,"n":102649,"o":153.99,"t":"2025-03-14T04:00:00Z","v":6671549,"vw":156.357303},{"c":158.72,"h":159.45,"l":156.765,"n":120081,"o":157.22,"t":"2025-03-17T04:00:00Z","v":7615153,"vw":158.753171},{"c":160.81,"h":161.09,"l":158.825,"n":141917,"o":159.74,"t":"2025-03-18T04:00:00Z","v":9289469,"vw":159.943916},{"c":164.05,"h":164.54,"l":160.9,"n":150748,"o":160.965,"t":"2025-03-19T04:00:00Z","v":11503859,"vw":163.415938},{"c":164.77,"h":165.31,"l":162.41,"n":168238,"o":163.13,"t":"2025-03-20T04:00:00Z","v":9545886,"vw":164.315522},{"c":164.75,"h":164.885,"l":163.11,"n":125919,"o":164.49,"t":"2025-03-21T04:00:00Z","v":21625460,"vw":164.511563},{"c":165.02,"h":166.43,"l":164.315,"n":118716,"o":164.69,"t":"2025-03-24T04:00:00Z","v":8068002,"vw":165.260743},{"c":165.94,"h":167.82,"l":165.11,"n":113381,"o":166.08,"t":"2025-03-25T04:00:00Z","v":7869159,"vw":166.067991},{"c":167.97,"h":168.96,"l":167.25,"n":142831,"o":167.37,"t":"2025-03-26T04:00:00Z","v":10077764,"vw":168.051585},{"c":166.65,"h":168.22,"l":165.85,"n":104018,"o":167.25,"t":"2025-03-27T04:00:00Z","v":6862691,"vw":166.906523},{"c":166.09,"h":167.13,"l":165.295,"n":89518,"o":166.7,"t":"2025-03-28T04:00:00Z","v":4923025,"vw":166.102776},{"c":167.29,"h":168.92,"l":166.13,"n":133981,"o":166.19,"t":"2025-03-31T04:00:00Z","v":10675731,"vw":167.60898},{"c":168.51,"h":168.6,"l":166.16,"n":105219,"o":167.29,"t":"2025-04-01T04:00:00Z","v":6378587,"vw":167.876606},{"c":166.47,"h":167.98,"l":165.85,"n":119564,"o":167.4,"t":"2025-04-02T04:00:00Z","v":7044869,"vw":166.713344},{"c":156.12,"h":161.35,"l":155.8,"n":262208,"o":160.12,"t":"2025-04-03T04:00:00Z","v":15500988,"vw":157.64823},{"c":143.28,"h":152.46,"l":142.75,"n":325499,"o":151.755,"t":"2025-04-04T04:00:00Z","v":20374691,"vw":145.732435},{"c":140.15,"h":146.19,"l":137.29,"n":268975,"o":138.73,"t":"2025-04-07T04:00:00Z","v":17816954,"vw":140.037559},{"c":136.93,"h":144.49,"l":134.87,"n":202553,"o":144.15,"t":"2025-04-08T04:00:00Z","v":12902193,"vw":139.151512},{"c":146.03,"h":147.47,"l":133.88,"n":245261,"o":135.02,"t":"2025-04-09T04:00:00Z","v":16845840,"vw":141.574315},{"c":134.98,"h":143.63,"l":133.45,"n":262071,"o":143.22,"t":"2025-04-10T04:00:00Z","v":20991216,"vw":136.454099},{"c":135.63,"h":137.122,"l":132.04,"n":240863,"o":135.01,"t":"2025-04-11T04:00:00Z","v":17224405,"vw":134.953462},{"c":135.32,"h":138.535,"l":134.1,"n":151657,"o":138.48,"t":"2025-04-14T04:00:00Z","v":9628152,"vw":135.789176},{"c":134.54,"h":136.63,"l":134.25,"n":139160,"o":134.32,"t":"2025-04-15T04:00:00Z","v":9334825,"vw":135.05551},{"c":135.36,"h":137.55,"l":134.8,"n":142264,"o":135.4,"t":"2025-04-16T04:00:00Z","v":8637220,"vw":136.192081},{"c":137.87,"h":140.24,"l":136.45,"n":122973,"o":136.69,"t":"2025-04-17T04:00:00Z","v":8434089,"vw":138.599058},{"c":133.73,"h":136.29,"l":132.33,"n":153859,"o":136.02,"t":"2025-04-21T04:00:00Z","v":9967487,"vw":133.595941},{"c":137.3,"h":138.235,"l":134.94,"n":120908,"o":135.26,"t":"2025-04-22T04:00:00Z","v":7984676,"vw":136.865821},{"c":136.68,"h":138.55,"l":135.15,"n":163096,"o":137.21,"t":"2025-04-23T04:00:00Z","v":10001966,"vw":136.495713},{"c":139.07,"h":139.4,"l":137.216,"n":111442,"o":137.92,"t":"2025-04-24T04:00:00Z","v":7745778,"vw":138.743363},{"c":138.73,"h":139.05,"l":137.25,"n":106374,"o":138.33,"t":"2025-04-25T04:00:00Z","v":6878491,"vw":138.396603},{"c":140.1,"h":140.46,"l":138.68,"n":106984,"o":138.97,"t":"2025-04-28T04:00:00Z","v":6715539,"vw":139.802862},{"c":139.3,"h":140.01,"l":138.57,"n":111376,"o":138.69,"t":"2025-04-29T04:00:00Z","v":7343820,"vw":139.288326},{"c":136.06,"h":138.15,"l":134.14,"n":185083,"o":138,"t":"2025-04-30T04:00:00Z","v":13858040,"vw":135.754319},{"c":136.26,"h":137.95,"l":135.12,"n":159847,"o":135.42,"t":"2025-05-01T04:00:00Z","v":10199849,"vw":136.650137},{"c":138.5,"h":139.78,"l":135.29,"n":195771,"o":137.875,"t":"2025-05-02T04:00:00Z","v":12393235,"vw":137.896922},{"c":135.5,"h":137,"l":135.18,"n":153712,"o":136.77,"t":"2025-05-05T04:00:00Z","v":9664980,"vw":135.830176},{"c":135.6,"h":137.31,"l":135.04,"n":135137,"o":136.35,"t":"2025-05-06T04:00:00Z","v":9916241,"vw":135.953409},{"c":135.79,"h":136.3,"l":134.62,"n":126300,"o":136.07,"t":"2025-05-07T04:00:00Z","v":8423485,"vw":135.470613},{"c":137.04,"h":138.89,"l":136.47,"n":117174,"o":136.685,"t":"2025-05-08T04:00:00Z","v":8669305,"vw":137.509556},{"c":138.49,"h":139.37,"l":137.7,"n":88563,"o":138.9,"t":"2025-05-09T04:00:00Z","v":5965723,"vw":138.514414},{"c":141.62,"h":143.71,"l":140.57,"n":126138,"o":142.45,"t":"2025-05-12T04:00:00Z","v":8028200,"vw":141.738177},{"c":142.35,"h":143.23,"l":140.92,"n":121746,"o":141.53,"t":"2025-05-13T04:00:00Z","v":8536797,"vw":142.288967},{"c":141.67,"h":142.23,"l":140.725,"n":108116,"o":141.76,"t":"2025-05-14T04:00:00Z","v":6453620,"vw":141.490606},{"c":142.26,"h":142.46,"l":139.51,"n":107875,"o":140,"t":"2025-05-15T04:00:00Z","v":7545407,"vw":141.510892},{"c":142.1,"h":143,"l":140.696,"n":113897,"o":142.7,"t":"2025-05-16T04:00:00Z","v":8200079,"vw":141.823937},{"c":138.49,"h":139.52,"l":137.12,"n":132177,"o":139.47,"t":"2025-05-19T04:00:00Z","v":7713568,"vw":138.284879},{"c":137.27,"h":138.75,"l":137.03,"n":106543,"o":138.285,"t":"2025-05-20T04:00:00Z","v":6503930,"vw":137.63404},{"c":135.56,"h":137.1293,"l":135.49,"n":134333,"o":136.62,"t":"2025-05-21T04:00:00Z","v":9073206,"vw":136.086457},{"c":135.29,"h":135.99,"l":133.77,"n":117241,"o":134.99,"t":"2025-05-22T04:00:00Z","v":8877579,"vw":134.966738},{"c":136.54,"h":136.79,"l":134.06,"n":114901,"o":134.39,"t":"2025-05-23T04:00:00Z","v":7025946,"vw":135.829267},{"c":137.83,"h":137.969,"l":136.41,"n":122159,"o":137.38,"t":"2025-05-27T04:00:00Z","v":8348877,"vw":137.421179},{"c":136.02,"h":138.79,"l":135.66,"n":109475,"o":138.78,"t":"2025-05-28T04:00:00Z","v":6876282,"vw":136.808654},{"c":137.91,"h":137.94,"l":136.1,"n":116230,"o":136.5,"t":"2025-05-29T04:00:00Z","v":7556199,"vw":137.240765},{"c":136.7,"h":137.45,"l":135.21,"n":132539,"o":136.88,"t":"2025-05-30T04:00:00Z","v":12858865,"vw":136.523442},{"c":137.84,"h":138.69,"l":136.4304,"n":140048,"o":138.49,"t":"2025-06-02T04:00:00Z","v":9076639,"vw":137.571689},{"c":139.55,"h":140.59,"l":136.6,"n":131969,"o":137.645,"t":"2025-06-03T04:00:00Z","v":9001305,"vw":139.579449},{"c":137.37,"h":140.63,"l":137.33,"n":131775,"o":139.42,"t":"2025-06-04T04:00:00Z","v":8735619,"vw":138.19354},{"c":136.9,"h":138.29,"l":136.7,"n":95328,"o":138.15,"t":"2025-06-05T04:00:00Z","v":6350526,"vw":137.272427},{"c":140.21,"h":140.61,"l":138.09,"n":105991,"o":138.09,"t":"2025-06-06T04:00:00Z","v":6563518,"vw":139.983882},{"c":140.76,"h":142.14,"l":139.685,"n":117154,"o":140.55,"t":"2025-06-09T04:00:00Z","v":7159471,"vw":141.186009},{"c":143.35,"h":144.94,"l":141.91,"n":149205,"o":142.22,"t":"2025-06-10T04:00:00Z","v":9841523,"vw":143.66204},{"c":144.78,"h":145.12,"l":142.61,"n":137867,"o":144.19,"t":"2025-06-11T04:00:00Z","v":9256663,"vw":144.065481},{"c":144.97,"h":145.2,"l":143.43,"n":125427,"o":144.5,"t":"2025-06-12T04:00:00Z","v":6999389,"vw":144.699737},{"c":145.91,"h":147.6,"l":144.54,"n":251497,"o":147.08,"t":"2025-06-13T04:00:00Z","v":14148022,"vw":145.790352},{"c":146.03,"h":146.8696,"l":143.74,"n":189341,"o":145.73,"t":"2025-06-16T04:00:00Z","v":10105077,"vw":145.427612},{"c":148.85,"h":149.98,"l":146.5,"n":173912,"o":147.33,"t":"2025-06-17T04:00:00Z","v":11330273,"vw":148.905836},{"c":148.19,"h":150.17,"l":147.7,"n":179570,"o":149.44,"t":"2025-06-18T04:00:00Z","v":9841924,"vw":148.636153},{"c":149.55,"h":149.9,"l":147.9,"n":157572,"o":148.52,"t":"2025-06-20T04:00:00Z","v":23705877,"vw":149.244011},{"c":146.86,"h":152.15,"l":146.315,"n":209129,"o":152.1222,"t":"2025-06-23T04:00:00Z","v":10540614,"vw":148.470197},{"c":143.55,"h":146.39,"l":143.16,"n":171921,"o":144.545,"t":"2025-06-24T04:00:00Z","v":10778352,"vw":144.196272},{"c":143.23,"h":144.2,"l":142.5101,"n":121102,"o":143.41,"t":"2025-06-25T04:00:00Z","v":7386088,"vw":143.465754},{"c":144.44,"h":145.08,"l":143.4,"n":139884,"o":143.7,"t":"2025-06-26T04:00:00Z","v":7415714,"vw":144.302742},{"c":143.79,"h":144.665,"l":142.565,"n":123849,"o":144.55,"t":"2025-06-27T04:00:00Z","v":9213512,"vw":143.589266},{"c":143.19,"h":144.098,"l":142.4,"n":110978,"o":143.045,"t":"2025-06-30T04:00:00Z","v":6980319,"vw":143.266881},{"c":145.57,"h":146.27,"l":142.51,"n":140098,"o":143.34,"t":"2025-07-01T04:00:00Z","v":8508150,"vw":145.11759},{"c":147.98,"h":148.01,"l":145.47,"n":130536,"o":147.01,"t":"2025-07-02T04:00:00Z","v":8228683,"vw":147.154519},{"c":148.37,"h":148.98,"l":147.36,"n":89288,"o":147.84,"t":"2025-07-03T04:00:00Z","v":5173293,"vw":148.312658},{"c":147.4,"h":148.17,"l":145.58,"n":154281,"o":147.4,"t":"2025-07-07T04:00:00Z","v":9460902,"vw":146.89814},{"c":153.24,"h":153.24,"l":147.255,"n":222246,"o":147.32,"t":"2025-07-08T04:00:00Z","v":14082097,"vw":151.989345},{"c":153.02,"h":153.96,"l":152.48,"n":159268,"o":152.94,"t":"2025-07-09T04:00:00Z","v":9495898,"vw":153.035857},{"c":154.17,"h":155.28,"l":151.68,"n":152757,"o":152.79,"t":"2025-07-10T04:00:00Z","v":8398810,"vw":153.858211},{"c":155.31,"h":155.89,"l":153.57,"n":133947,"o":154.285,"t":"2025-07-11T04:00:00Z","v":8333214,"vw":155.117714},{"c":151.65,"h":154.9,"l":151.14,"n":176938,"o":154.9,"t":"2025-07-14T04:00:00Z","v":10706325,"vw":152.24631},{"c":150.69,"h":152.31,"l":150.25,"n":136717,"o":151.6,"t":"2025-07-15T04:00:00Z","v":7346346,"vw":151.006131},{"c":149.92,"h":151.48,"l":149.22,"n":132920,"o":150.765,"t":"2025-07-16T04:00:00Z","v":7922824,"vw":150.37722},{"c":151.38,"h":151.835,"l":148.6,"n":153462,"o":149.16,"t":"2025-07-17T04:00:00Z","v":8359596,"vw":150.656418},{"c":150.04,"h":155.91,"l":146.53,"n":463883,"o":155.02,"t":"2025-07-18T04:00:00Z","v":45782636,"vw":150.091796},{"c":149.68,"h":151.67,"l":149.13,"n":208350,"o":151.2,"t":"2025-07-21T04:00:00Z","v":17982218,"vw":150.087435},{"c":150.04,"h":150.94,"l":148.48,"n":196902,"o":149.255,"t":"2025-07-22T04:00:00Z","v":26196489,"vw":149.955796},{"c":153.12,"h":153.14,"l":150.465,"n":171058,"o":150.905,"t":"2025-07-23T04:00:00Z","v":13162816,"vw":152.191656},{"c":155.83,"h":155.995,"l":152.2,"n":164666,"o":152.685,"t":"2025-07-24T04:00:00Z","v":15701024,"vw":154.932842},{"c":154.84,"h":156.2,"l":153.955,"n":116241,"o":155.83,"t":"2025-07-25T04:00:00Z","v":7875498,"vw":154.87369},{"c":156.28,"h":156.55,"l":154.9484,"n":129036,"o":155.4,"t":"2025-07-28T04:00:00Z","v":8755412,"vw":156.067065},{"c":157.03,"h":157.21,"l":155.45,"n":107195,"o":156.68,"t":"2025-07-29T04:00:00Z","v":6446038,"vw":156.594513},{"c":153.56,"h":156.31,"l":152.7,"n":132927,"o":156.14,"t":"2025-07-30T04:00:00Z","v":9191146,"vw":154.249276},{"c":151.64,"h":153.93,"l":151.14,"n":132747,"o":152,"t":"2025-07-31T04:00:00Z","v":10237099,"vw":152.085734},{"c":151.4,"h":154.65,"l":150.355,"n":174061,"o":152.545,"t":"2025-08-01T04:00:00Z","v":10706494,"vw":151.738518},{"c":151.04,"h":152.08,"l":149.82,"n":125981,"o":151.25,"t":"2025-08-04T04:00:00Z","v":10116631,"vw":150.808735},{"c":153.04,"h":153.1,"l":149.895,"n":113529,"o":151.03,"t":"2025-08-05T04:00:00Z","v":8604079,"vw":152.122117},{"c":152.78,"h":155.16,"l":152.22,"n":108689,"o":154.48,"t":"2025-08-06T04:00:00Z","v":7840914,"vw":153.288034},{"c":153.16,"h":155.15,"l":152.83,"n":99638,"o":153.795,"t":"2025-08-07T04:00:00Z","v":6510670,"vw":153.484958},{"c":155.01,"h":155.75,"l":153.5,"n":101462,"o":153.99,"t":"2025-08-08T04:00:00Z","v":6332807,"vw":154.962865},{"c":153.45,"h":155.93,"l":152.985,"n":96087,"o":155.34,"t":"2025-08-11T04:00:00Z","v":6169716,"vw":153.848606},{"c":154.44,"h":156.05,"l":153.36,"n":91301,"o":154.09,"t":"2025-08-12T04:00:00Z","v":6645373,"vw":154.954228},{"c":155.87,"h":156.01,"l":154.2031,"n":83487,"o":154.57,"t":"2025-08-13T04:00:00Z","v":6582191,"vw":155.381099},{"c":155.16,"h":155.7,"l":154.1,"n":95229,"o":155.7,"t":"2025-08-14T04:00:00Z","v":7337258,"vw":154.995369},{"c":156.55,"h":158.54,"l":155.29,"n":145107,"o":155.48,"t":"2025-08-15T04:00:00Z","v":11617047,"vw":156.789758},{"c":155.32,"h":156.49,"l":154.75,"n":98629,"o":156.13,"t":"2025-08-18T04:00:00Z","v":8174280,"vw":155.574695},{"c":152,"h":153.94,"l":151.855,"n":108161,"o":153.46,"t":"2025-08-19T04:00:00Z","v":8567476,"vw":152.494761},{"c":153.22,"h":153.49,"l":151.93,"n":119420,"o":152.42,"t":"2025-08-20T04:00:00Z","v":8076269,"vw":153.001578},{"c":155.55,"h":155.67,"l":152.73,"n":101175,"o":152.82,"t":"2025-08-21T04:00:00Z","v":7533625,"vw":154.818262},{"c":158.18,"h":158.79,"l":155.32,"n":125707,"o":155.32,"t":"2025-08-22T04:00:00Z","v":9084344,"vw":158.023308},{"c":158.2,"h":158.32,"l":157.17,"n":95328,"o":157.9,"t":"2025-08-25T04:00:00Z","v":7029967,"vw":157.958456},{"c":157.36,"h":160,"l":156.55,"n":92625,"o":157.51,"t":"2025-08-26T04:00:00Z","v":10270028,"vw":157.309795},{"c":159.24,"h":159.99,"l":157.205,"n":96819,"o":157.4,"t":"2025-08-27T04:00:00Z","v":7482961,"vw":159.139965},{"c":159.32,"h":159.5174,"l":157.8482,"n":93084,"o":159.01,"t":"2025-08-28T04:00:00Z","v":6502447,"vw":158.992653},{"c":160.6,"h":161.1,"l":159.45,"n":97654,"o":159.7,"t":"2025-08-29T04:00:00Z","v":6934382,"vw":160.53005},{"c":161.83,"h":161.86,"l":159.38,"n":113540,"o":160.48,"t":"2025-09-02T04:00:00Z","v":8947302,"vw":161.279057},{"c":158.06,"h":161.85,"l":157.02,"n":130785,"o":160,"t":"2025-09-03T04:00:00Z","v":9556116,"vw":158.293968},{"c":157.69,"h":159.65,"l":157.5,"n":97526,"o":158.06,"t":"2025-09-04T04:00:00Z","v":7242974,"vw":158.384831},{"c":153.66,"h":156.72,"l":153.4899,"n":159377,"o":156.06,"t":"2025-09-05T04:00:00Z","v":11006927,"vw":154.317152},{"c":154,"h":155.03,"l":152.875,"n":115559,"o":153.91,"t":"2025-09-08T04:00:00Z","v":9461969,"vw":153.801956},{"c":154.85,"h":156.985,"l":154.6,"n":113959,"o":154.91,"t":"2025-09-09T04:00:00Z","v":7769177,"vw":155.645064},{"c":157.79,"h":157.92,"l":155,"n":121107,"o":155.05,"t":"2025-09-10T04:00:00Z","v":7440811,"vw":157.026521},{"c":158.25,"h":158.92,"l":156.01,"n":104097,"o":156.5,"t":"2025-09-11T04:00:00Z","v":6415114,"vw":157.973039},{"c":157.11,"h":159.78,"l":157.1,"n":86619,"o":158.845,"t":"2025-09-12T04:00:00Z","v":5546333,"vw":157.610594},{"c":157.31,"h":158.32,"l":156.5,"n":89965,"o":157.375,"t":"2025-09-15T04:00:00Z","v":5030461,"vw":157.466951},{"c":159.54,"h":160.1,"l":158.12,"n":114904,"o":158.25,"t":"2025-09-16T04:00:00Z","v":8011032,"vw":159.423753},{"c":160.09,"h":160.67,"l":158.61,"n":89393,"o":159.195,"t":"2025-09-17T04:00:00Z","v":5736777,"vw":160.002287},{"c":158.84,"h":160.29,"l":158.09,"n":91680,"o":160.03,"t":"2025-09-18T04:00:00Z","v":6243988,"vw":158.992128},{"c":156.21,"h":158.995,"l":155.55,"n":111796,"o":158.995,"t":"2025-09-19T04:00:00Z","v":16733988,"vw":156.673305},{"c":156.05,"h":157.12,"l":155.15,"n":91146,"o":155.62,"t":"2025-09-22T04:00:00Z","v":5244025,"vw":156.236114},{"c":157.42,"h":159.83,"l":156.985,"n":123527,"o":157.12,"t":"2025-09-23T04:00:00Z","v":7181383,"vw":158.134113},{"c":159.18,"h":160.49,"l":158.25,"n":90318,"o":158.32,"t":"2025-09-24T04:00:00Z","v":6285228,"vw":159.47655},{"c":160.72,"h":161.01,"l":159.35,"n":101623,"o":159.44,"t":"2025-09-25T04:00:00Z","v":6311040,"vw":160.558598},{"c":160.16,"h":161.3,"l":159.51,"n":119200,"o":160.57,"t":"2025-09-26T04:00:00Z","v":7015168,"vw":160.271758},{"c":156.1,"h":159.125,"l":155.5635,"n":115677,"o":159.125,"t":"2025-09-29T04:00:00Z","v":8315073,"vw":156.282916},{"c":155.29,"h":155.73,"l":153.93,"n":120847,"o":154.89,"t":"2025-09-30T04:00:00Z","v":7755716,"vw":154.824971},{"c":154.58,"h":155.09,"l":153.19,"n":110602,"o":154.83,"t":"2025-10-01T04:00:00Z","v":6768358,"vw":154.323645},{"c":153.37,"h":156.6,"l":153.3238,"n":126899,"o":153.955,"t":"2025-10-02T04:00:00Z","v":7562448,"vw":154.103511},{"c":153.55,"h":154.28,"l":152.23,"n":120745,"o":153.58,"t":"2025-10-03T04:00:00Z","v":7249291,"vw":153.522059},{"c":154.02,"h":154.645,"l":152.92,"n":94218,"o":153.965,"t":"2025-10-06T04:00:00Z","v":4778924,"vw":153.964535},{"c":154.91,"h":154.96,"l":151.28,"n":101262,"o":153.65,"t":"2025-10-07T04:00:00Z","v":5479593,"vw":153.800895},{"c":153.74,"h":154.68,"l":152.84,"n":88435,"o":154.36,"t":"2025-10-08T04:00:00Z","v":5678028,"vw":153.627097},{"c":151.64,"h":154.97,"l":151.56,"n":105471,"o":154.13,"t":"2025-10-09T04:00:00Z","v":6178601,"vw":152.407971},{"c":148.9,"h":151.35,"l":148.89,"n":135218,"o":150.695,"t":"2025-10-10T04:00:00Z","v":7796621,"vw":149.718893},{"c":151.94,"h":151.98,"l":149.43,"n":98198,"o":150,"t":"2025-10-13T04:00:00Z","v":5978755,"vw":151.234633},{"c":152.39,"h":153.46,"l":149.66,"n":99181,"o":149.81,"t":"2025-10-14T04:00:00Z","v":6419350,"vw":152.360033},{"c":152.11,"h":154.2071,"l":151.04,"n":94599,"o":152.9,"t":"2025-10-15T04:00:00Z","v":5824931,"vw":152.27114},{"c":151.71,"h":152.73,"l":150.23,"n":95305,"o":152.14,"t":"2025-10-16T04:00:00Z","v":5276788,"vw":151.672665},{"c":153.08,"h":154.19,"l":152.2,"n":104037,"o":152.26,"t":"2025-10-17T04:00:00Z","v":7735462,"vw":153.053628},{"c":154.48,"h":154.72,"l":153.18,"n":89530,"o":153.43,"t":"2025-10-20T04:00:00Z","v":5676505,"vw":154.159771},{"c":153.79,"h":155.2884,"l":153.21,"n":92191,"o":154.74,"t":"2025-10-21T04:00:00Z","v":6304903,"vw":154.052096},{"c":155.57,"h":155.98,"l":153.61,"n":110423,"o":154.65,"t":"2025-10-22T04:00:00Z","v":6036705,"vw":155.038444},{"c":156.56,"h":158.5883,"l":156.12,"n":144305,"o":158.2,"t":"2025-10-23T04:00:00Z","v":9810894,"vw":157.141078},{"c":155.56,"h":157.629,"l":155.427,"n":88531,"o":157.415,"t":"2025-10-24T04:00:00Z","v":4979941,"vw":155.968918},{"c":155.28,"h":156.5,"l":154.87,"n":87655,"o":155.795,"t":"2025-10-27T04:00:00Z","v":4884434,"vw":155.484579},{"c":154.13,"h":156.23,"l":153.89,"n":99183,"o":154.9,"t":"2025-10-28T04:00:00Z","v":5066475,"vw":154.652707},{"c":155.1,"h":156.15,"l":153.86,"n":124521,"o":153.86,"t":"2025-10-29T04:00:00Z","v":7344432,"vw":155.216755},{"c":153.52,"h":155.225,"l":153.24,"n":143219,"o":155.225,"t":"2025-10-30T04:00:00Z","v":8971226,"vw":154.103492},{"c":157.72,"h":159.18,"l":155.11,"n":190182,"o":155.725,"t":"2025-10-31T04:00:00Z","v":11136109,"vw":157.93141},{"c":154.04,"h":157.72,"l":153.57,"n":155108,"o":157.41,"t":"2025-11-03T05:00:00Z","v":8512209,"vw":154.630011},{"c":153.39,"h":153.76,"l":152.15,"n":113906,"o":153.425,"t":"2025-11-04T05:00:00Z","v":6976838,"vw":153.219345},{"c":152.66,"h":154.395,"l":152.66,"n":102371,"o":153.53,"t":"2025-11-05T05:00:00Z","v":5894721,"vw":153.1806},{"c":152.94,"h":154.79,"l":152.68,"n":125031,"o":152.91,"t":"2025-11-06T05:00:00Z","v":6466257,"vw":153.486935},{"c":155.02,"h":156.17,"l":153.425,"n":119976,"o":153.425,"t":"2025-11-07T05:00:00Z","v":9835929,"vw":155.105401},{"c":155.65,"h":155.98,"l":152.37,"n":135887,"o":155.42,"t":"2025-11-10T05:00:00Z","v":8436797,"vw":154.811645},{"c":156.24,"h":157.99,"l":155.9,"n":118806,"o":156.75,"t":"2025-11-11T05:00:00Z","v":6361426,"vw":156.664792},{"c":153.32,"h":155.79,"l":152.08,"n":172788,"o":155.58,"t":"2025-11-12T05:00:00Z","v":11670947,"vw":153.322662},{"c":155.58,"h":156.2025,"l":153.93,"n":143182,"o":154,"t":"2025-11-13T05:00:00Z","v":7998740,"vw":155.38936},{"c":157.62,"h":157.95,"l":154.81,"n":143209,"o":156.23,"t":"2025-11-14T05:00:00Z","v":8484812,"vw":157.054273},{"c":154.82,"h":157.89,"l":154.435,"n":145174,"o":157.72,"t":"2025-11-17T05:00:00Z","v":8744980,"vw":155.566836},{"c":153.62,"h":154.28,"l":151.76,"n":142411,"o":152.5,"t":"2025-11-18T05:00:00Z","v":10813365,"vw":153.135162},{"c":151.7,"h":151.955,"l":150.25,"n":136856,"o":151.16,"t":"2025-11-19T05:00:00Z","v":7539905,"vw":151.311066},{"c":150.31,"h":153.035,"l":150.045,"n":153192,"o":152.54,"t":"2025-11-20T05:00:00Z","v":7623448,"vw":151.162951},{"c":149.98,"h":151.01,"l":148.75,"n":145803,"o":150.435,"t":"2025-11-21T05:00:00Z","v":9248445,"vw":150.115459},{"c":149.75,"h":150.12,"l":147.74,"n":142952,"o":149.82,"t":"2025-11-24T05:00:00Z","v":14181131,"vw":149.603069},{"c":148.53,"h":149.9,"l":148.27,"n":132548,"o":148.895,"t":"2025-11-25T05:00:00Z","v":11447942,"vw":148.68694},{"c":149.51,"h":150.46,"l":148.2,"n":104579,"o":148.26,"t":"2025-11-26T05:00:00Z","v":7578938,"vw":149.659767},{"c":151.13,"h":151.52,"l":149.2622,"n":66324,"o":149.455,"t":"2025-11-28T05:00:00Z","v":3848568,"vw":151.075552},{"c":152.54,"h":153.95,"l":151.5,"n":116236,"o":151.75,"t":"2025-12-01T05:00:00Z","v":8208972,"vw":152.740277},{"c":150.25,"h":152.46,"l":149.26,"n":139414,"o":152.02,"t":"2025-12-02T05:00:00Z","v":9196311,"vw":150.111572},{"c":151.59,"h":152.503,"l":150.975,"n":112031,"o":151.04,"t":"2025-12-03T05:00:00Z","v":8060175,"vw":151.792863},{"c":152.26,"h":152.94,"l":151.2215,"n":101308,"o":151.75,"t":"2025-12-04T05:00:00Z","v":7254724,"vw":151.941997},{"c":150,"h":152.63,"l":149.83,"n":159747,"o":152,"t":"2025-12-05T05:00:00Z","v":12659762,"vw":150.907962},{"c":148.71,"h":150.073,"l":147.66,"n":150672,"o":149.25,"t":"2025-12-08T05:00:00Z","v":10237153,"vw":148.62595},{"c":148.49,"h":150.1,"l":148.22,"n":132329,"o":149.05,"t":"2025-12-09T05:00:00Z","v":8916749,"vw":148.891623},{"c":151.41,"h":151.8,"l":148.7,"n":153894,"o":149.175,"t":"2025-12-10T05:00:00Z","v":10976295,"vw":150.77853},{"c":150.72,"h":151.94,"l":150.1,"n":126407,"o":150.83,"t":"2025-12-11T05:00:00Z","v":8414160,"vw":150.951453},{"c":149.99,"h":151.55,"l":149.63,"n":114188,"o":151.15,"t":"2025-12-12T05:00:00Z","v":5848050,"vw":150.134865},{"c":149.8,"h":150.1,"l":148.43,"n":117731,"o":149.84,"t":"2025-12-15T05:00:00Z","v":7502951,"vw":149.349319},{"c":146.75,"h":148.82,"l":146.49,"n":157624,"o":148.54,"t":"2025-12-16T05:00:00Z","v":11290538,"vw":147.032931},{"c":149.52,"h":149.87,"l":147.35,"n":120168,"o":147.5,"t":"2025-12-17T05:00:00Z","v":8805268,"vw":149.020677},{"c":147.69,"h":149.27,"l":147.08,"n":109244,"o":148.85,"t":"2025-12-18T05:00:00Z","v":6998843,"vw":147.850455},{"c":147.75,"h":149.01,"l":147.185,"n":116818,"o":147.96,"t":"2025-12-19T05:00:00Z","v":21701435,"vw":147.781339},{"c":149.8,"h":150.49,"l":148.695,"n":120502,"o":148.81,"t":"2025-12-22T05:00:00Z","v":8143618,"vw":149.846248},{"c":150.51,"h":151.08,"l":149.85,"n":75978,"o":150.04,"t":"2025-12-23T05:00:00Z","v":4663665,"vw":150.511443},{"c":150.5,"h":150.99,"l":150.1,"n":42416,"o":150.38,"t":"2025-12-24T05:00:00Z","v":2227609,"vw":150.654264},{"c":150.02,"h":151.14,"l":149.6472,"n":71925,"o":150.38,"t":"2025-12-26T05:00:00Z","v":3706915,"vw":150.140429},{"c":150.99,"h":151.6365,"l":150.085,"n":91590,"o":151,"t":"2025-12-29T05:00:00Z","v":5589133,"vw":151.066169},{"c":152.31,"h":152.6707,"l":151.47,"n":87514,"o":151.5,"t":"2025-12-30T05:00:00Z","v":5150514,"vw":152.069886},{"c":152.41,"h":152.55,"l":151.67,"n":74832,"o":152.39,"t":"2025-12-31T05:00:00Z","v":4953110,"vw":152.24701},{"c":155.9,"h":155.9,"l":151.25,"n":117128,"o":152.165,"t":"2026-01-02T05:00:00Z","v":6862097,"vw":154.71063},{"c":163.85,"h":165.75,"l":159.3098,"n":639669,"o":165.75,"t":"2026-01-05T05:00:00Z","v":35070321,"vw":163.336514},{"c":156.54,"h":165.05,"l":156.11,"n":376121,"o":164.88,"t":"2026-01-06T05:00:00Z","v":20564935,"vw":158.688749},{"c":155.2,"h":158.005,"l":154.9,"n":255177,"o":157.44,"t":"2026-01-07T05:00:00Z","v":13537874,"vw":155.804591},{"c":159.25,"h":160.44,"l":155.21,"n":232667,"o":155.5,"t":"2026-01-08T05:00:00Z","v":12929635,"vw":158.260993},{"c":162.11,"h":162.7,"l":159.935,"n":194554,"o":160.56,"t":"2026-01-09T05:00:00Z","v":12549643,"vw":161.632591},{"c":162.34,"h":163.56,"l":160.71,"n":180495,"o":162.7,"t":"2026-01-12T05:00:00Z","v":9796786,"vw":162.437836},{"c":163.87,"h":166.13,"l":163.3,"n":211674,"o":163.47,"t":"2026-01-13T05:00:00Z","v":12068630,"vw":164.60384},{"c":167.24,"h":169.37,"l":164.1,"n":254198,"o":164.1,"t":"2026-01-14T05:00:00Z","v":16414917,"vw":167.364172},{"c":166.16,"h":167.33,"l":165.1,"n":155156,"o":165.77,"t":"2026-01-15T05:00:00Z","v":8097405,"vw":166.410652},{"c":166.26,"h":167.29,"l":165.81,"n":147744,"o":166.59,"t":"2026-01-16T05:00:00Z","v":9745753,"vw":166.435034},{"c":165.3,"h":167.65,"l":165.15,"n":181477,"o":166.705,"t":"2026-01-20T05:00:00Z","v":11142530,"vw":165.903126},{"c":166.73,"h":168.475,"l":166.06,"n":179103,"o":167,"t":"2026-01-21T05:00:00Z","v":10918539,"vw":167.07331},{"c":166.66,"h":167.56,"l":165.73,"n":139378,"o":166.26,"t":"2026-01-22T05:00:00Z","v":8957383,"vw":166.715675},{"c":166.72,"h":168.44,"l":166.441,"n":140841,"o":167.95,"t":"2026-01-23T05:00:00Z","v":8368686,"vw":167.134074},{"c":167.5,"h":168.41,"l":166.77,"n":135864,"o":168.325,"t":"2026-01-26T05:00:00Z","v":8912601,"vw":167.385014},{"c":169.05,"h":169.35,"l":166.65,"n":146702,"o":167.77,"t":"2026-01-27T05:00:00Z","v":9784855,"vw":168.453337},{"c":169.93,"h":170.42,"l":168.195,"n":157776,"o":169.955,"t":"2026-01-28T05:00:00Z","v":9200244,"vw":169.720343},{"c":171.19,"h":174.92,"l":171.04,"n":245382,"o":172.65,"t":"2026-01-29T05:00:00Z","v":16786612,"vw":172.293233},{"c":176.9,"h":177.3,"l":171.27,"n":288730,"o":172.615,"t":"2026-01-30T05:00:00Z","v":22946582,"vw":175.05306},{"c":174.03,"h":176.27,"l":172.65,"n":237609,"o":173.44,"t":"2026-02-02T05:00:00Z","v":14235347,"vw":174.555635},{"c":178.04,"h":178.82,"l":173.7541,"n":277890,"o":173.88,"t":"2026-02-03T05:00:00Z","v":18425423,"vw":177.012108},{"c":181.23,"h":182.59,"l":178.88,"n":272744,"o":178.88,"t":"2026-02-04T05:00:00Z","v":16170478,"vw":180.999982},{"c":179.23,"h":180.46,"l":177.41,"n":199228,"o":179.64,"t":"2026-02-05T05:00:00Z","v":10474142,"vw":179.141774},{"c":180.86,"h":182.1,"l":179.512,"n":191389,"o":180.3,"t":"2026-02-06T05:00:00Z","v":9901816,"vw":180.918747},{"c":182.6,"h":182.82,"l":179.95,"n":166881,"o":181.01,"t":"2026-02-09T05:00:00Z","v":12021285,"vw":182.033015},{"c":182.26,"h":182.95,"l":180.86,"n":134469,"o":182.73,"t":"2026-02-10T05:00:00Z","v":7458163,"vw":182.194712},{"c":185.82,"h":186.52,"l":183.55,"n":179202,"o":183.94,"t":"2026-02-11T05:00:00Z","v":10502119,"vw":185.389485},{"c":182.4,"h":185.8,"l":182.0923,"n":175115,"o":185.8,"t":"2026-02-12T05:00:00Z","v":9673715,"vw":183.497802},{"c":183.74,"h":184.84,"l":181.72,"n":151726,"o":182.54,"t":"2026-02-13T05:00:00Z","v":9034683,"vw":183.470591},{"c":180.55,"h":183.8,"l":178.74,"n":161374,"o":183.3,"t":"2026-02-17T05:00:00Z","v":9849048,"vw":180.412064},{"c":183.87,"h":183.92,"l":181.98,"n":155371,"o":183.23,"t":"2026-02-18T05:00:00Z","v":10313434,"vw":183.287948},{"c":184.78,"h":187.9,"l":184.74,"n":171540,"o":185.29,"t":"2026-02-19T05:00:00Z","v":10773342,"vw":185.750822},{"c":183.93,"h":184.89,"l":182.32,"n":147005,"o":184.59,"t":"2026-02-20T05:00:00Z","v":9566208,"vw":183.68161},{"c":184.91,"h":186.63,"l":184.05,"n":138322,"o":184.67,"t":"2026-02-23T05:00:00Z","v":7056059,"vw":184.911528},{"c":185.34,"h":185.96,"l":183.85,"n":112274,"o":185.285,"t":"2026-02-24T05:00:00Z","v":7458445,"vw":185.127156},{"c":184.22,"h":185.98,"l":182.5101,"n":113333,"o":185.84,"t":"2026-02-25T05:00:00Z","v":9448409,"vw":183.970739},{"c":184.16,"h":186.26,"l":181.76,"n":130904,"o":182.9,"t":"2026-02-26T05:00:00Z","v":7140166,"vw":184.462508},{"c":186.76,"h":187.545,"l":183.77,"n":162796,"o":186,"t":"2026-02-27T05:00:00Z","v":12042775,"vw":186.211142},{"c":189.6,"h":191.44,"l":187.22,"n":316069,"o":190.33,"t":"2026-03-02T05:00:00Z","v":15829132,"vw":189.135578},{"c":188.77,"h":191.5599,"l":187.4201,"n":254800,"o":190.515,"t":"2026-03-03T05:00:00Z","v":14016785,"vw":189.295886},{"c":186.03,"h":188.46,"l":184.15,"n":205217,"o":187.45,"t":"2026-03-04T05:00:00Z","v":11065391,"vw":185.992147},{"c":189.9,"h":189.97,"l":186.49,"n":241936,"o":186.6,"t":"2026-03-05T05:00:00Z","v":13576706,"vw":189.123964},{"c":189.94,"h":192.41,"l":188.12,"n":232608,"o":190.88,"t":"2026-03-06T05:00:00Z","v":13083116,"vw":189.927759},{"c":189.44,"h":191.65,"l":188.11,"n":313454,"o":190.995,"t":"2026-03-09T04:00:00Z","v":16001669,"vw":190.076713},{"c":186.29,"h":189.18,"l":185.64,"n":215703,"o":188.63,"t":"2026-03-10T04:00:00Z","v":12012074,"vw":187.292411},{"c":191.79,"h":191.86,"l":186.49,"n":195932,"o":186.59,"t":"2026-03-11T04:00:00Z","v":11381897,"vw":190.382492},{"c":196.97,"h":198.88,"l":191.77,"n":404230,"o":192.58,"t":"2026-03-12T04:00:00Z","v":27165654,"vw":196.793768},{"c":196.82,"h":197.63,"l":194.69,"n":208301,"o":196,"t":"2026-03-13T04:00:00Z","v":13028875,"vw":196.404759},{"c":196.84,"h":197.84,"l":195.575,"n":192176,"o":196.6,"t":"2026-03-16T04:00:00Z","v":12695961,"vw":196.915916},{"c":197.97,"h":200.58,"l":196.46,"n":203186,"o":197.485,"t":"2026-03-17T04:00:00Z","v":14028450,"vw":198.8512},{"c":198.61,"h":200.73,"l":198.51,"n":189689,"o":199.22,"t":"2026-03-18T04:00:00Z","v":13314394,"vw":199.352865},{"c":201.44,"h":202.44,"l":199,"n":279448,"o":199.79,"t":"2026-03-19T04:00:00Z","v":16928861,"vw":201.11749},{"c":201.73,"h":205.08,"l":201,"n":271443,"o":201.4,"t":"2026-03-20T04:00:00Z","v":35861206,"vw":202.206733},{"c":205.21,"h":205.36,"l":197.37,"n":278961,"o":198.625,"t":"2026-03-23T04:00:00Z","v":15748579,"vw":203.425861},{"c":206.79,"h":209.79,"l":205.81,"n":220549,"o":206.05,"t":"2026-03-24T04:00:00Z","v":16706781,"vw":207.619998},{"c":205.15,"h":207.24,"l":204.62,"n":178821,"o":206,"t":"2026-03-25T04:00:00Z","v":8875230,"vw":205.687249},{"c":207.79,"h":209.2099,"l":205.16,"n":187242,"o":206.03,"t":"2026-03-26T04:00:00Z","v":11095051,"vw":207.882112},{"c":211.15,"h":212.455,"l":206.25,"n":223085,"o":208.15,"t":"2026-03-27T04:00:00Z","v":13919375,"vw":211.168766},{"c":210.71,"h":214.71,"l":210.29,"n":200322,"o":213.26,"t":"2026-03-30T04:00:00Z","v":10422573,"vw":212.337537},{"c":206.9,"h":213.1,"l":201.96,"n":282011,"o":210.9,"t":"2026-03-31T04:00:00Z","v":17416330,"vw":207.097238},{"c":197.41,"h":204.78,"l":194.91,"n":350944,"o":201.99,"t":"2026-04-01T04:00:00Z","v":23068357,"vw":198.18427},{"c":198.97,"h":205.48,"l":198.04,"n":194151,"o":202.51,"t":"2026-04-02T04:00:00Z","v":11538046,"vw":200.576189},{"c":198.86,"h":199.7699,"l":196.351,"n":132195,"o":198.5,"t":"2026-04-06T04:00:00Z","v":8258017,"vw":198.267979},{"c":201.54,"h":204.62,"l":199.24,"n":192981,"o":199.97,"t":"2026-04-07T04:00:00Z","v":11681907,"vw":201.881985},{"c":192.89,"h":193.17,"l":188.6,"n":287724,"o":191.41,"t":"2026-04-08T04:00:00Z","v":17210760,"vw":191.176283},{"c":190.36,"h":196.67,"l":189.27,"n":199938,"o":194.31,"t":"2026-04-09T04:00:00Z","v":11643328,"vw":192.250082},{"c":188.55,"h":190.96,"l":186.47,"n":174090,"o":189.71,"t":"2026-04-10T04:00:00Z","v":11161401,"vw":188.10898},{"c":191.78,"h":192.605,"l":189.72,"n":169292,"o":191.45,"t":"2026-04-13T04:00:00Z","v":12010605,"vw":191.172332},{"c":187.02,"h":189.17,"l":184.6,"n":194280,"o":188.6,"t":"2026-04-14T04:00:00Z","v":12122446,"vw":186.582358},{"c":184.91,"h":187.24,"l":184.0401,"n":150830,"o":186.355,"t":"2026-04-15T04:00:00Z","v":8671242,"vw":185.381137},{"c":188.15,"h":188.23,"l":185.34,"n":121222,"o":185.62,"t":"2026-04-16T04:00:00Z","v":8021007,"vw":187.645032},{"c":183.99,"h":184.3,"l":177.74,"n":243253,"o":181.89,"t":"2026-04-17T04:00:00Z","v":15735361,"vw":181.217959},{"c":183.25,"h":186.27,"l":182.83,"n":151629,"o":184.5,"t":"2026-04-20T04:00:00Z","v":9669386,"vw":184.101262},{"c":185.98,"h":186.37,"l":182.34,"n":153302,"o":183.97,"t":"2026-04-21T04:00:00Z","v":9807018,"vw":184.897686},{"c":186.32,"h":189.42,"l":186.12,"n":141333,"o":187.27,"t":"2026-04-22T04:00:00Z","v":8715077,"vw":187.130861},{"c":187.6,"h":188.42,"l":185.495,"n":135862,"o":187.12,"t":"2026-04-23T04:00:00Z","v":6691428,"vw":187.059508},{"c":185.21,"h":186.42,"l":183.2,"n":155115,"o":185.23,"t":"2026-04-24T04:00:00Z","v":9634790,"vw":184.591944},{"c":184.78,"h":188.37,"l":183.67,"n":157004,"o":186.19,"t":"2026-04-27T04:00:00Z","v":10843594,"vw":185.199803},{"c":188.36,"h":189.96,"l":186.55,"n":177153,"o":188.28,"t":"2026-04-28T04:00:00Z","v":10761729,"vw":188.457234},{"c":192.22,"h":192.62,"l":189.5,"n":162816,"o":190.13,"t":"2026-04-29T04:00:00Z","v":8652107,"vw":191.471206},{"c":193.31,"h":194.13,"l":188.5,"n":168299,"o":190.25,"t":"2026-04-30T04:00:00Z","v":11756028,"vw":192.940384},{"c":190.63,"h":194.085,"l":189.745,"n":186134,"o":191.3,"t":"2026-05-01T04:00:00Z","v":10444605,"vw":191.043029},{"c":192.28,"h":193.71,"l":187.972,"n":172740,"o":190.85,"t":"2026-05-04T04:00:00Z","v":8232830,"vw":191.576474},{"c":192.64,"h":193.665,"l":190.45,"n":113463,"o":191.22,"t":"2026-05-05T04:00:00Z","v":5650080,"vw":192.508762},{"c":185.16,"h":186.775,"l":183.135,"n":207880,"o":185.585,"t":"2026-05-06T04:00:00Z","v":11093507,"vw":184.873221},{"c":182.5,"h":183.44,"l":179.53,"n":206178,"o":181.58,"t":"2026-05-07T04:00:00Z","v":12203537,"vw":181.789314},{"c":181.62,"h":182.725,"l":180.74,"n":145857,"o":182.04,"t":"2026-05-08T04:00:00Z","v":13061579,"vw":181.586227},{"c":184.74,"h":185.2,"l":183,"n":132001,"o":183,"t":"2026-05-11T04:00:00Z","v":12051211,"vw":184.499716},{"c":185.95,"h":186.89,"l":184.6646,"n":135829,"o":186.5,"t":"2026-05-12T04:00:00Z","v":9001685,"vw":186.033539},{"c":186,"h":186.01,"l":183.96,"n":116616,"o":185.81,"t":"2026-05-13T04:00:00Z","v":7561483,"vw":185.358685},{"c":186.64,"h":187.57,"l":185.25,"n":107198,"o":186.19,"t":"2026-05-14T04:00:00Z","v":6228765,"vw":186.439094},{"c":191.1,"h":191.5,"l":187.9,"n":170105,"o":188.6,"t":"2026-05-15T04:00:00Z","v":11220294,"vw":190.204375},{"c":196.12,"h":196.2,"l":189.03,"n":190333,"o":191.17,"t":"2026-05-18T04:00:00Z","v":9881486,"vw":194.349704},{"c":197.25,"h":198.8699,"l":193.4715,"n":164358,"o":194.93,"t":"2026-05-19T04:00:00Z","v":11827626,"vw":196.618311},{"c":191.33,"h":198.19,"l":191.27,"n":200379,"o":196.25,"t":"2026-05-20T04:00:00Z","v":14573078,"vw":193.11706},{"c":191.01,"h":194.16,"l":189,"n":141028,"o":193.79,"t":"2026-05-21T04:00:00Z","v":9057737,"vw":191.293409},{"c":191.43,"h":192,"l":189.8,"n":130282,"o":190.37,"t":"2026-05-22T04:00:00Z","v":7225451,"vw":191.096805},{"c":184.71,"h":190.49,"l":183.9,"n":196541,"o":190,"t":"2026-05-26T04:00:00Z","v":14275848,"vw":185.984647},{"c":182.4,"h":183.72,"l":180.67,"n":172959,"o":181.85,"t":"2026-05-27T04:00:00Z","v":9457649,"vw":182.355135},{"c":183.03,"h":185.26,"l":182.085,"n":140751,"o":183.71,"t":"2026-05-28T04:00:00Z","v":8743172,"vw":183.269563},{"c":182.46,"h":182.97,"l":180.395,"n":140765,"o":182.715,"t":"2026-05-29T04:00:00Z","v":13901405,"vw":182.229385},{"c":185.83,"h":187.94,"l":184.02,"n":161606,"o":184.375,"t":"2026-06-01T04:00:00Z","v":8859786,"vw":186.174263},{"c":187.55,"h":188.4478,"l":184.875,"n":106208,"o":184.875,"t":"2026-06-02T04:00:00Z","v":6556445,"vw":187.405754},{"c":189.71,"h":191.48,"l":187.96,"n":137977,"o":188.89,"t":"2026-06-03T04:00:00Z","v":7990431,"vw":189.951189},{"c":188.35,"h":190.1,"l":187.67,"n":106517,"o":189,"t":"2026-06-04T04:00:00Z","v":5169455,"vw":188.846238},{"c":187.31,"h":189.61,"l":186.59,"n":129734,"o":189.06,"t":"2026-06-05T04:00:00Z","v":6317528,"vw":187.74908},{"c":189.24,"h":191.03,"l":188.5,"n":117700,"o":188.7,"t":"2026-06-08T04:00:00Z","v":6120256,"vw":189.515909},{"c":186.76,"h":189.3829,"l":185.47,"n":160474,"o":188.5,"t":"2026-06-09T04:00:00Z","v":8468055,"vw":186.857012},{"c":189.8,"h":192.685,"l":188.23,"n":159474,"o":189.19,"t":"2026-06-10T04:00:00Z","v":10049541,"vw":190.364308},{"c":185.82,"h":192.25,"l":185.55,"n":141846,"o":191.81,"t":"2026-06-11T04:00:00Z","v":9281022,"vw":187.578153},{"c":187.22,"h":188.4,"l":184.36,"n":148834,"o":185.08,"t":"2026-06-12T04:00:00Z","v":8710437,"vw":187.277593},{"c":180.4,"h":181.67,"l":177.76,"n":184327,"o":178.9,"t":"2026-06-15T04:00:00Z","v":10197560,"vw":180.318783},{"c":180.11,"h":180.25,"l":178.3301,"n":132859,"o":178.615,"t":"2026-06-16T04:00:00Z","v":6670844,"vw":179.680537},{"c":177.58,"h":180.08,"l":177.1,"n":151706,"o":179.01,"t":"2026-06-17T04:00:00Z","v":8436797,"vw":178.173044},{"c":173.63,"h":175.64,"l":172.23,"n":175080,"o":175.64,"t":"2026-06-18T04:00:00Z","v":19154767,"vw":173.834502},{"c":175.06,"h":175.445,"l":172.86,"n":145144,"o":174.08,"t":"2026-06-22T04:00:00Z","v":11117616,"vw":174.622875},{"c":175.98,"h":176.4,"l":174.7,"n":120351,"o":175.78,"t":"2026-06-23T04:00:00Z","v":6560792,"vw":175.873918},{"c":171.45,"h":173.99,"l":170.86,"n":170619,"o":173.89,"t":"2026-06-24T04:00:00Z","v":10641929,"vw":171.670813},{"c":172.24,"h":172.77,"l":169.27,"n":148334,"o":170.22,"t":"2026-06-25T04:00:00Z","v":7962292,"vw":171.686662},{"c":171.06,"h":172.25,"l":169.93,"n":158209,"o":172.24,"t":"2026-06-26T04:00:00Z","v":13108939,"vw":170.895639},{"c":168.47,"h":171.6,"l":168.37,"n":162698,"o":171.37,"t":"2026-06-29T04:00:00Z","v":8821758,"vw":169.191764},{"c":165.76,"h":170.46,"l":165.2,"n":193755,"o":169.7,"t":"2026-06-30T04:00:00Z","v":19436541,"vw":166.377669},{"c":165.69,"h":167.47,"l":164.78,"n":146254,"o":164.78,"t":"2026-07-01T04:00:00Z","v":9182524,"vw":165.992797},{"c":169.2,"h":169.5484,"l":167.4,"n":139943,"o":168.28,"t":"2026-07-02T04:00:00Z","v":9569843,"vw":168.738952},{"c":168.1,"h":169.26,"l":167.1601,"n":148144,"o":168.86,"t":"2026-07-06T04:00:00Z","v":9982924,"vw":168.054762},{"c":174.01,"h":174.61,"l":170,"n":146023,"o":170.14,"t":"2026-07-07T04:00:00Z","v":9754772,"vw":172.914983},{"c":175.97,"h":178.58,"l":174.95,"n":167819,"o":176.8,"t":"2026-07-08T04:00:00Z","v":9928484,"vw":176.402648},{"c":174.05,"h":175.59,"l":173.9,"n":107808,"o":174.63,"t":"2026-07-09T04:00:00Z","v":6588381,"vw":174.277763},{"c":176.4,"h":176.42,"l":173.51,"n":99671,"o":174.965,"t":"2026-07-10T04:00:00Z","v":6002286,"vw":175.419327},{"c":182.2,"h":182.3799,"l":179.015,"n":143847,"o":179.015,"t":"2026-07-13T04:00:00Z","v":7693959,"vw":181.271456},{"c":181.76,"h":183.3605,"l":180.63,"n":119158,"o":182.75,"t":"2026-07-14T04:00:00Z","v":6829364,"vw":181.80245},{"c":181.6,"h":182.4009,"l":178.575,"n":119571,"o":182.17,"t":"2026-07-15T04:00:00Z","v":6671523,"vw":180.737727},{"c":183.86,"h":184.83,"l":181.95,"n":111273,"o":182.57,"t":"2026-07-16T04:00:00Z","v":6263339,"vw":183.76662},{"c":187.38,"h":188.15,"l":185.5,"n":123030,"o":187.47,"t":"2026-07-17T04:00:00Z","v":7064672,"vw":187.102837},{"c":189.71,"h":190.35,"l":185.93,"n":121770,"o":186.29,"t":"2026-07-20T04:00:00Z","v":7774498,"vw":189.283914},{"c":191.07,"h":191.26,"l":189.32,"n":109387,"o":190.5,"t":"2026-07-21T04:00:00Z","v":6897788,"vw":190.490738},{"c":192.98,"h":193.7,"l":191.94,"n":109446,"o":193.4,"t":"2026-07-22T04:00:00Z","v":6148121,"vw":192.882088},{"c":194.42,"h":197.69,"l":194.02,"n":144651,"o":196.3,"t":"2026-07-23T04:00:00Z","v":8155103,"vw":195.759188},{"c":194.79,"h":196.87,"l":193.8,"n":114820,"o":194.46,"t":"2026-07-24T04:00:00Z","v":6706109,"vw":194.924516},{"c":190,"h":192.49,"l":188.67,"n":140009,"o":188.67,"t":"2026-07-27T04:00:00Z","v":7379349,"vw":190.947899},{"c":187.58,"h":191.97,"l":186.73,"n":126031,"o":191.47,"t":"2026-07-28T04:00:00Z","v":7411539,"vw":188.51246},{"c":191.86,"h":193.56,"l":190.7838,"n":146025,"o":192.5,"t":"2026-07-29T04:00:00Z","v":8112433,"vw":192.060385},{"c":192.31,"h":193.119,"l":189.31,"n":129536,"o":189.91,"t":"2026-07-30T04:00:00Z","v":6650928,"vw":191.515181},{"c":196.83,"h":197.5525,"l":191.54,"n":165488,"o":195.11,"t":"2026-07-31T04:00:00Z","v":9965010,"vw":195.678702},{"c":193.18,"h":195.86,"l":191.81,"n":173029,"o":195.38,"t":"2026-08-03T04:00:00Z","v":9551073,"vw":193.752251},{"c":190.4,"h":191.47,"l":186.3401,"n":167927,"o":190.15,"t":"2026-08-04T04:00:00Z","v":9458985,"vw":190.103746},{"c":186.41,"h":191.38,"l":186.27,"n":141043,"o":191.19,"t":"2026-08-05T04:00:00Z","v":8267265,"vw":187.069561},{"c":189.23,"h":189.7849,"l":187.02,"n":125857,"o":188.97,"t":"2026-08-06T04:00:00Z","v":7187252,"vw":188.878803},{"c":186.56,"h":187.75,"l":185.87,"n":110034,"o":186.21,"t":"2026-08-07T04:00:00Z","v":7105051,"vw":186.688296},{"c":194.91,"h":194.99,"l":188.88,"n":145333,"o":188.88,"t":"2026-08-10T04:00:00Z","v":13674341,"vw":194.03862},{"c":196.66,"h":197.46,"l":194.25,"n":119365,"o":194.25,"t":"2026-08-11T04:00:00Z","v":6055267,"vw":196.334736},{"c":196.6,"h":197.395,"l":194.58,"n":108771,"o":195.22,"t":"2026-08-12T04:00:00Z","v":7371515,"vw":196.557947},{"c":197.7,"h":198.1,"l":193.75,"n":112333,"o":195,"t":"2026-08-13T04:00:00Z","v":5914378,"vw":197.030298},{"c":200,"h":201.63,"l":198.355,"n":147639,"o":198.87,"t":"2026-08-14T04:00:00Z","v":7918108,"vw":200.368374},{"c":202.7,"h":203.68,"l":199.8,"n":129340,"o":200.725,"t":"2026-08-17T04:00:00Z","v":8364605,"vw":202.368222},{"c":205.74,"h":206.22,"l":203.71,"n":122987,"o":205.03,"t":"2026-08-18T04:00:00Z","v":7705564,"vw":205.111113},{"c":205.76,"h":207.68,"l":204.26,"n":137132,"o":205.05,"t":"2026-08-19T04:00:00Z","v":8693670,"vw":206.274843},{"c":205.77,"h":208.98,"l":205.52,"n":141071,"o":208.9,"t":"2026-08-20T04:00:00Z","v":8206355,"vw":206.914083},{"c":205.27,"h":207.824,"l":205.0051,"n":113677,"o":205.925,"t":"2026-08-21T04:00:00Z","v":7368538,"vw":205.944034},{"c":203.09,"h":205.3,"l":201.75,"n":108488,"o":203.67,"t":"2026-08-24T04:00:00Z","v":5861193,"vw":203.230754},{"c":199.89,"h":202.055,"l":199.79,"n":122052,"o":201.03,"t":"2026-08-25T04:00:00Z","v":8179123,"vw":200.592862},{"c":200.21,"h":202.39,"l":198.1173,"n":106966,"o":198.73,"t":"2026-08-26T04:00:00Z","v":6871865,"vw":200.449396},{"c":199.77,"h":200.88,"l":197.82,"n":114964,"o":199.57,"t":"2026-08-27T04:00:00Z","v":8123584,"vw":199.527255},{"c":201.86,"h":202.24,"l":199.555,"n":96538,"o":199.98,"t":"2026-08-28T04:00:00Z","v":5305615,"vw":201.446147},{"c":206.14,"h":208.4152,"l":203.8355,"n":131054,"o":206.08,"t":"2026-08-31T04:00:00Z","v":12079792,"vw":205.929259},{"c":211.05,"h":211.08,"l":207.8,"n":148670,"o":209,"t":"2026-09-01T04:00:00Z","v":8559914,"vw":209.737156},{"c":211.78,"h":212.79,"l":209.46,"n":141933,"o":210.49,"t":"2026-09-02T04:00:00Z","v":7600699,"vw":211.774406},{"c":211.32,"h":213.2,"l":211.17,"n":125582,"o":212.38,"t":"2026-09-03T04:00:00Z","v":6680368,"vw":211.96034},{"c":208.6,"h":209.8612,"l":207.12,"n":116264,"o":209.51,"t":"2026-09-04T04:00:00Z","v":5464937,"vw":208.599511},{"c":209.8,"h":213.31,"l":209.18,"n":166186,"o":211.25,"t":"2026-09-08T04:00:00Z","v":7712577,"vw":210.820055},{"c":213.81,"h":215.28,"l":212.23,"n":154522,"o":212.875,"t":"2026-09-09T04:00:00Z","v":8392139,"vw":213.663904},{"c":212.76,"h":217.4,"l":211.34,"n":157485,"o":217.4,"t":"2026-09-10T04:00:00Z","v":9636629,"vw":213.300918},{"c":214.06,"h":215.55,"l":212.02,"n":135098,"o":212.02,"t":"2026-09-11T04:00:00Z","v":6571360,"vw":213.94663},{"c":212.17,"h":217.65,"l":211.27,"n":164962,"o":217,"t":"2026-09-14T04:00:00Z","v":9381451,"vw":213.50709},{"c":217.77,"h":217.78,"l":212.74,"n":143551,"o":212.885,"t":"2026-09-15T04:00:00Z","v":9568619,"vw":216.719472},{"c":211.54,"h":215.275,"l":210.365,"n":158583,"o":215.09,"t":"2026-09-16T04:00:00Z","v":8049973,"vw":212.25397},{"c":211.57,"h":211.75,"l":209.17,"n":137212,"o":209.61,"t":"2026-09-17T04:00:00Z","v":7394747,"vw":211.064676},{"c":209.51,"h":211.9,"l":207.31,"n":178358,"o":211.085,"t":"2026-09-18T04:00:00Z","v":47293904,"vw":209.671913},{"c":203.67,"h":209,"l":203.5,"n":159451,"o":207.89,"t":"2026-09-21T04:00:00Z","v":8472084,"vw":204.874178},{"c":202.41,"h":204.44,"l":200.78,"n":144447,"o":201.87,"t":"2026-09-22T04:00:00Z","v":9348583,"vw":202.938451},{"c":205.51,"h":207,"l":203.48,"n":133072,"o":204.46,"t":"2026-09-23T04:00:00Z","v":8265811,"vw":205.546008},{"c":205.65,"h":208.1,"l":204.87,"n":148052,"o":207.24,"t":"2026-09-24T04:00:00Z","v":9391541,"vw":206.486134},{"c":204.45,"h":206.5389,"l":203.4,"n":135010,"o":203.805,"t":"2026-09-25T04:00:00Z","v":7136904,"vw":204.644705},{"c":206.37,"h":208.25,"l":205.38,"n":146525,"o":207,"t":"2026-09-28T04:00:00Z","v":9534427,"vw":206.662891},{"c":204.38,"h":205.48,"l":202.7,"n":116097,"o":203.05,"t":"2026-09-29T04:00:00Z","v":5928071,"vw":204.339666},{"c":204.21,"h":206.8262,"l":204.21,"n":102653,"o":205.09,"t":"2026-09-30T04:00:00Z","v":6398080,"vw":204.900878},{"c":207.1,"h":207.41,"l":202.82,"n":130781,"o":203.325,"t":"2026-10-01T04:00:00Z","v":6009280,"vw":206.507233},{"c":206.69,"h":207.32,"l":204.45,"n":120939,"o":204.8,"t":"2026-10-02T04:00:00Z","v":6678180,"vw":206.627458},{"c":206.47,"h":207.26,"l":201.96,"n":123666,"o":206.83,"t":"2026-10-05T04:00:00Z","v":6454516,"vw":205.764325},{"c":207.58,"h":208.69,"l":204.8942,"n":102545,"o":205.565,"t":"2026-10-06T04:00:00Z","v":5478774,"vw":207.476998},{"c":205.15,"h":210.14,"l":204.86,"n":113627,"o":208.44,"t":"2026-10-07T04:00:00Z","v":5739012,"vw":205.909879},{"c":211.55,"h":212.355,"l":208.96,"n":155886,"o":209.32,"t":"2026-10-08T04:00:00Z","v":7634475,"vw":211.201605},{"c":211.98,"h":213.72,"l":210.71,"n":112718,"o":211.05,"t":"2026-10-09T04:00:00Z","v":6305797,"vw":212.316296},{"c":215,"h":216.67,"l":213.7501,"n":108363,"o":214.54,"t":"2026-10-12T04:00:00Z","v":8313266,"vw":215.131622},{"c":217.73,"h":218.79,"l":215.95,"n":116537,"o":217,"t":"2026-10-13T04:00:00Z","v":7440981,"vw":217.712243},{"c":222.04,"h":222.55,"l":218.54,"n":158762,"o":218.89,"t":"2026-10-14T04:00:00Z","v":9512314,"vw":221.26026},{"c":219.32,"h":223.4605,"l":218.05,"n":102783,"o":222.82,"t":"2026-10-15T04:00:00Z","v":6068637,"vw":220.139275}],"volatilityBars":[{"c":206.84,"h":207.2,"l":205.7636,"n":394,"o":205.7636,"t":"2026-10-08T08:00:00Z","v":4471,"vw":206.300749},{"c":207.3,"h":207.3,"l":207.3,"n":7,"o":207.3,"t":"2026-10-08T08:15:00Z","v":303,"vw":207.3},{"c":207.31,"h":207.32,"l":207.31,"n":11,"o":207.32,"t":"2026-10-08T08:30:00Z","v":489,"vw":207.313472},{"c":207.78,"h":207.78,"l":207.78,"n":17,"o":207.78,"t":"2026-10-08T08:45:00Z","v":312,"vw":207.78},{"c":207.91,"h":208.3978,"l":207.91,"n":2,"o":208.3978,"t":"2026-10-08T09:15:00Z","v":375,"vw":208.26772},{"c":208.3,"h":208.3,"l":208.3,"n":4,"o":208.3,"t":"2026-10-08T10:15:00Z","v":411,"vw":208.3},{"c":208.7,"h":208.88,"l":208.32,"n":51,"o":208.32,"t":"2026-10-08T10:30:00Z","v":1360,"vw":208.575529},{"c":208.67,"h":209,"l":208.67,"n":19,"o":208.8,"t":"2026-10-08T10:45:00Z","v":934,"vw":208.815037},{"c":209.42,"h":209.8581,"l":208.58,"n":262,"o":208.58,"t":"2026-10-08T11:00:00Z","v":11593,"vw":208.953446},{"c":209,"h":209.4808,"l":209,"n":38,"o":209.41,"t":"2026-10-08T11:15:00Z","v":2240,"vw":209.143469},{"c":209.03,"h":209.16,"l":209.02,"n":199,"o":209.14,"t":"2026-10-08T11:30:00Z","v":2566,"vw":209.082175},{"c":209.3,"h":209.3,"l":209.0542,"n":58,"o":209.14,"t":"2026-10-08T11:45:00Z","v":1722,"vw":209.187795},{"c":209.32,"h":209.4,"l":209.1,"n":130,"o":209.3,"t":"2026-10-08T12:00:00Z","v":6341,"vw":209.269946},{"c":209.16,"h":209.42,"l":209.16,"n":55,"o":209.42,"t":"2026-10-08T12:15:00Z","v":3541,"vw":209.228267},{"c":209,"h":209.04,"l":209,"n":12,"o":209.04,"t":"2026-10-08T12:30:00Z","v":1376,"vw":209.007857},{"c":209.35,"h":209.35,"l":209.35,"n":4,"o":209.35,"t":"2026-10-08T12:45:00Z","v":111,"vw":209.35},{"c":208.88,"h":209.324,"l":208.88,"n":32,"o":209.324,"t":"2026-10-08T13:00:00Z","v":1245,"vw":209.140823},{"c":209.38,"h":209.38,"l":208.605,"n":61,"o":208.7,"t":"2026-10-08T13:15:00Z","v":2779,"vw":208.820427},{"c":210.72,"h":210.9996,"l":208.96,"n":8020,"o":209.32,"t":"2026-10-08T13:30:00Z","v":529654,"vw":210.073355},{"c":210.27,"h":210.96,"l":210.19,"n":6910,"o":210.76,"t":"2026-10-08T13:45:00Z","v":335833,"vw":210.620275},{"c":210.575,"h":211.14,"l":210.18,"n":7516,"o":210.27,"t":"2026-10-08T14:00:00Z","v":329890,"vw":210.759316},{"c":210.665,"h":210.95,"l":210.245,"n":5478,"o":210.61,"t":"2026-10-08T14:15:00Z","v":193854,"vw":210.571981},{"c":211.37,"h":211.435,"l":210.43,"n":5477,"o":210.69,"t":"2026-10-08T14:30:00Z","v":203108,"vw":210.803501},{"c":211.52,"h":211.63,"l":211.2001,"n":5638,"o":211.34,"t":"2026-10-08T14:45:00Z","v":245892,"vw":211.449761},{"c":210.92,"h":211.79,"l":210.85,"n":4858,"o":211.52,"t":"2026-10-08T15:00:00Z","v":185674,"vw":211.31567},{"c":210.87,"h":211.01,"l":210.65,"n":4143,"o":210.955,"t":"2026-10-08T15:15:00Z","v":157744,"vw":210.863831},{"c":211.25,"h":211.445,"l":210.8901,"n":4300,"o":210.91,"t":"2026-10-08T15:30:00Z","v":136913,"vw":211.259426},{"c":211.255,"h":211.63,"l":211.22,"n":3534,"o":211.26,"t":"2026-10-08T15:45:00Z","v":107031,"vw":211.417898},{"c":211.37,"h":211.585,"l":211.13,"n":3685,"o":211.23,"t":"2026-10-08T16:00:00Z","v":165117,"vw":211.31742},{"c":210.54,"h":211.44,"l":209.77,"n":15238,"o":211.38,"t":"2026-10-08T16:15:00Z","v":560327,"vw":210.705208},{"c":210.52,"h":210.605,"l":209.875,"n":5624,"o":210.545,"t":"2026-10-08T16:30:00Z","v":235728,"vw":210.343446},{"c":210.85,"h":210.86,"l":210.05,"n":6076,"o":210.53,"t":"2026-10-08T16:45:00Z","v":261363,"vw":210.379601},{"c":211.215,"h":211.4,"l":210.66,"n":4898,"o":210.8,"t":"2026-10-08T17:00:00Z","v":175240,"vw":211.09478},{"c":211.47,"h":211.51,"l":210.95,"n":5526,"o":211.215,"t":"2026-10-08T17:15:00Z","v":198992,"vw":211.277823},{"c":211.76,"h":211.81,"l":211.37,"n":4597,"o":211.475,"t":"2026-10-08T17:30:00Z","v":159825,"vw":211.593151},{"c":211.43,"h":211.7999,"l":211.38,"n":3830,"o":211.72,"t":"2026-10-08T17:45:00Z","v":123560,"vw":211.632483},{"c":211.5,"h":211.74,"l":211.36,"n":3976,"o":211.38,"t":"2026-10-08T18:00:00Z","v":120032,"vw":211.565324},{"c":211.468,"h":211.625,"l":211.42,"n":3844,"o":211.49,"t":"2026-10-08T18:15:00Z","v":116178,"vw":211.537019},{"c":211.92,"h":211.9399,"l":211.33,"n":4242,"o":211.45,"t":"2026-10-08T18:30:00Z","v":163605,"vw":211.627915},{"c":211.82,"h":212.05,"l":211.75,"n":4064,"o":211.93,"t":"2026-10-08T18:45:00Z","v":160535,"vw":211.923083},{"c":212.31,"h":212.315,"l":211.79,"n":3629,"o":211.83,"t":"2026-10-08T19:00:00Z","v":136473,"vw":212.1169},{"c":212.155,"h":212.355,"l":212.12,"n":5017,"o":212.3,"t":"2026-10-08T19:15:00Z","v":199307,"vw":212.256029},{"c":212.05,"h":212.24,"l":212.03,"n":6397,"o":212.16,"t":"2026-10-08T19:30:00Z","v":234663,"vw":212.116386},{"c":211.57,"h":212.0799,"l":211.37,"n":15995,"o":212.02,"t":"2026-10-08T19:45:00Z","v":778946,"vw":211.639638},{"c":211.6,"h":212,"l":210,"n":212,"o":211.61,"t":"2026-10-08T20:00:00Z","v":1300855,"vw":211.550349},{"c":211.55,"h":211.55,"l":211.25,"n":24,"o":211.25,"t":"2026-10-08T20:15:00Z","v":918,"vw":211.377126},{"c":211.0876,"h":211.36,"l":211.03,"n":17,"o":211.36,"t":"2026-10-08T20:30:00Z","v":1468,"vw":211.16549},{"c":211.55,"h":211.55,"l":211.55,"n":7,"o":211.55,"t":"2026-10-08T20:45:00Z","v":503,"vw":211.55},{"c":211.46,"h":211.5,"l":211.46,"n":4,"o":211.5,"t":"2026-10-08T21:00:00Z","v":303,"vw":211.486667},{"c":211.75,"h":211.75,"l":211.3959,"n":5,"o":211.396,"t":"2026-10-08T22:15:00Z","v":792,"vw":211.487294},{"c":211.66,"h":211.66,"l":211.3028,"n":24,"o":211.5,"t":"2026-10-08T23:00:00Z","v":1609,"vw":211.497052},{"c":211.65,"h":211.65,"l":211.65,"n":7,"o":211.65,"t":"2026-10-08T23:15:00Z","v":350,"vw":211.65},{"c":211.76,"h":211.76,"l":211.76,"n":3,"o":211.76,"t":"2026-10-08T23:45:00Z","v":136,"vw":211.76},{"c":210.24,"h":211.5,"l":210.2,"n":146,"o":211.2,"t":"2026-10-09T08:00:00Z","v":3159,"vw":210.845502},{"c":209.2,"h":209.45,"l":209.2,"n":51,"o":209.45,"t":"2026-10-09T08:30:00Z","v":1547,"vw":209.307449},{"c":209.46,"h":209.46,"l":209.46,"n":7,"o":209.46,"t":"2026-10-09T08:45:00Z","v":296,"vw":209.46},{"c":210.08,"h":210.08,"l":209.99,"n":14,"o":209.99,"t":"2026-10-09T09:00:00Z","v":500,"vw":210.02},{"c":210.21,"h":210.21,"l":210.15,"n":11,"o":210.15,"t":"2026-10-09T09:15:00Z","v":568,"vw":210.18},{"c":209.7,"h":209.73,"l":209.7,"n":3,"o":209.73,"t":"2026-10-09T09:30:00Z","v":331,"vw":209.710395},{"c":209.97,"h":209.97,"l":209.97,"n":8,"o":209.97,"t":"2026-10-09T10:30:00Z","v":357,"vw":209.97},{"c":210.5,"h":210.5,"l":210.03,"n":14,"o":210.03,"t":"2026-10-09T11:00:00Z","v":614,"vw":210.265913},{"c":210.42,"h":210.42,"l":210.42,"n":3,"o":210.42,"t":"2026-10-09T11:15:00Z","v":104,"vw":210.42},{"c":210.23,"h":210.4,"l":210.11,"n":22,"o":210.4,"t":"2026-10-09T11:30:00Z","v":1017,"vw":210.274567},{"c":210.15,"h":210.15,"l":210.0462,"n":7,"o":210.0462,"t":"2026-10-09T11:45:00Z","v":450,"vw":210.122898},{"c":210.3,"h":210.35,"l":210.3,"n":17,"o":210.33,"t":"2026-10-09T12:15:00Z","v":1415,"vw":210.332563},{"c":211.02,"h":211.02,"l":210.0638,"n":37,"o":210.0638,"t":"2026-10-09T12:30:00Z","v":1593,"vw":210.771042},{"c":211.16,"h":211.45,"l":211.16,"n":8,"o":211.45,"t":"2026-10-09T12:45:00Z","v":445,"vw":211.227757},{"c":211,"h":211,"l":210.52,"n":20,"o":210.66,"t":"2026-10-09T13:15:00Z","v":818,"vw":210.810387},{"c":212.63,"h":212.8201,"l":210.71,"n":4700,"o":211.05,"t":"2026-10-09T13:30:00Z","v":278870,"vw":211.485081},{"c":212.77,"h":212.815,"l":212.3234,"n":4838,"o":212.6425,"t":"2026-10-09T13:45:00Z","v":215495,"vw":212.598065},{"c":212.75,"h":212.9,"l":212.1239,"n":4627,"o":212.76,"t":"2026-10-09T14:00:00Z","v":211107,"vw":212.535688},{"c":212.51,"h":212.9299,"l":212.38,"n":3596,"o":212.735,"t":"2026-10-09T14:15:00Z","v":154418,"vw":212.709461},{"c":213.05,"h":213.3,"l":212.465,"n":4194,"o":212.52,"t":"2026-10-09T14:30:00Z","v":169372,"vw":213.053921},{"c":213.22,"h":213.27,"l":212.95,"n":3546,"o":213.03,"t":"2026-10-09T14:45:00Z","v":146208,"vw":213.129183},{"c":213.57,"h":213.57,"l":212.64,"n":6508,"o":213.22,"t":"2026-10-09T15:00:00Z","v":287277,"vw":213.167425},{"c":213.6,"h":213.64,"l":213.27,"n":3329,"o":213.6,"t":"2026-10-09T15:15:00Z","v":107083,"vw":213.465906},{"c":213.3,"h":213.72,"l":212.9149,"n":4015,"o":213.6,"t":"2026-10-09T15:30:00Z","v":186445,"vw":213.422929},{"c":213.12,"h":213.48,"l":213.08,"n":3450,"o":213.3254,"t":"2026-10-09T15:45:00Z","v":131822,"vw":213.275516},{"c":213.22,"h":213.25,"l":212.64,"n":3261,"o":213.12,"t":"2026-10-09T16:00:00Z","v":131704,"vw":212.935888},{"c":213.185,"h":213.5,"l":213.074,"n":2677,"o":213.19,"t":"2026-10-09T16:15:00Z","v":102862,"vw":213.249984},{"c":213.03,"h":213.34,"l":213.01,"n":2576,"o":213.2,"t":"2026-10-09T16:30:00Z","v":103736,"vw":213.182508},{"c":213.175,"h":213.1796,"l":212.82,"n":2675,"o":213.01,"t":"2026-10-09T16:45:00Z","v":115898,"vw":213.019863},{"c":212.8,"h":213.2039,"l":212.58,"n":3253,"o":213.2,"t":"2026-10-09T17:00:00Z","v":166421,"vw":212.786812},{"c":212.49,"h":212.8,"l":212.32,"n":2744,"o":212.785,"t":"2026-10-09T17:15:00Z","v":136129,"vw":212.493642},{"c":212.55,"h":212.65,"l":212.25,"n":3485,"o":212.485,"t":"2026-10-09T17:30:00Z","v":124785,"vw":212.511133},{"c":212.975,"h":212.98,"l":212.28,"n":3034,"o":212.54,"t":"2026-10-09T17:45:00Z","v":93054,"vw":212.566129},{"c":213.07,"h":213.12,"l":212.8,"n":2561,"o":213,"t":"2026-10-09T18:00:00Z","v":74046,"vw":212.962814},{"c":212.7,"h":213.155,"l":212.615,"n":3029,"o":213.095,"t":"2026-10-09T18:15:00Z","v":119635,"vw":212.885523},{"c":212.18,"h":212.72,"l":211.95,"n":3931,"o":212.69,"t":"2026-10-09T18:30:00Z","v":156798,"vw":212.289487},{"c":211.86,"h":212.19,"l":211.3,"n":7475,"o":212.19,"t":"2026-10-09T18:45:00Z","v":352347,"vw":211.74598},{"c":211.7501,"h":212.05,"l":211.67,"n":3424,"o":211.9,"t":"2026-10-09T19:00:00Z","v":155821,"vw":211.884223},{"c":211.69,"h":211.86,"l":211.55,"n":4205,"o":211.785,"t":"2026-10-09T19:15:00Z","v":176366,"vw":211.718076},{"c":211.67,"h":211.885,"l":211.62,"n":5438,"o":211.68,"t":"2026-10-09T19:30:00Z","v":199857,"vw":211.779066},{"c":212,"h":212.02,"l":211.355,"n":14613,"o":211.66,"t":"2026-10-09T19:45:00Z","v":643689,"vw":211.754348},{"c":211.9,"h":212.93,"l":211.3038,"n":163,"o":212.93,"t":"2026-10-09T20:00:00Z","v":1229239,"vw":211.980026},{"c":211.71,"h":211.74,"l":211.7,"n":11,"o":211.71,"t":"2026-10-09T20:15:00Z","v":604,"vw":211.714286},{"c":211.8665,"h":211.8665,"l":211.8665,"n":1,"o":211.8665,"t":"2026-10-09T20:45:00Z","v":100,"vw":211.8665},{"c":212.12,"h":212.12,"l":212.12,"n":11,"o":212.12,"t":"2026-10-09T21:00:00Z","v":1000,"vw":212.12},{"c":212.236,"h":212.236,"l":212.236,"n":1,"o":212.236,"t":"2026-10-09T22:45:00Z","v":400,"vw":212.236},{"c":212.3822,"h":212.3822,"l":212.3822,"n":1,"o":212.3822,"t":"2026-10-09T23:00:00Z","v":100,"vw":212.3822},{"c":212.5,"h":212.5,"l":212.5,"n":1,"o":212.5,"t":"2026-10-09T23:30:00Z","v":100,"vw":212.5},{"c":212.01,"h":212.3822,"l":212.01,"n":23,"o":212.3822,"t":"2026-10-09T23:45:00Z","v":480,"vw":212.147343},{"c":211.8,"h":212.3965,"l":211.78,"n":137,"o":212.3965,"t":"2026-10-12T08:00:00Z","v":1282,"vw":211.982387},{"c":212.7,"h":212.7,"l":212.7,"n":7,"o":212.7,"t":"2026-10-12T08:45:00Z","v":405,"vw":212.7},{"c":212.6,"h":212.6,"l":212.6,"n":2,"o":212.6,"t":"2026-10-12T09:00:00Z","v":105,"vw":212.6},{"c":213.12,"h":213.12,"l":213.12,"n":23,"o":213.12,"t":"2026-10-12T09:15:00Z","v":939,"vw":213.12},{"c":213.52,"h":213.52,"l":213.52,"n":21,"o":213.52,"t":"2026-10-12T09:45:00Z","v":664,"vw":213.52},{"c":213.33,"h":213.33,"l":213.33,"n":29,"o":213.33,"t":"2026-10-12T10:15:00Z","v":603,"vw":213.33},{"c":213.3,"h":213.3,"l":213.3,"n":25,"o":213.3,"t":"2026-10-12T10:45:00Z","v":572,"vw":213.3},{"c":213.62,"h":213.62,"l":212.9,"n":43,"o":212.9,"t":"2026-10-12T11:00:00Z","v":2259,"vw":213.315161},{"c":213.81,"h":213.8553,"l":213.75,"n":22,"o":213.75,"t":"2026-10-12T11:15:00Z","v":1529,"vw":213.766651},{"c":213.9,"h":213.9,"l":213.9,"n":8,"o":213.9,"t":"2026-10-12T11:30:00Z","v":411,"vw":213.9},{"c":214.0731,"h":214.1822,"l":213.89,"n":24,"o":214.01,"t":"2026-10-12T11:45:00Z","v":2103,"vw":214.00631},{"c":214.1,"h":214.402,"l":214,"n":27,"o":214,"t":"2026-10-12T12:00:00Z","v":1228,"vw":214.218268},{"c":213.98,"h":213.98,"l":213.98,"n":3,"o":213.98,"t":"2026-10-12T12:15:00Z","v":450,"vw":213.98},{"c":214.4,"h":214.4,"l":214.08,"n":22,"o":214.31,"t":"2026-10-12T12:30:00Z","v":2705,"vw":214.264347},{"c":214.49,"h":214.49,"l":214.37,"n":21,"o":214.37,"t":"2026-10-12T12:45:00Z","v":950,"vw":214.392903},{"c":214.372,"h":214.5168,"l":214.372,"n":27,"o":214.4951,"t":"2026-10-12T13:00:00Z","v":1482,"vw":214.444077},{"c":214.4,"h":214.54,"l":214.4,"n":66,"o":214.5075,"t":"2026-10-12T13:15:00Z","v":1807,"vw":214.471533},{"c":216.31,"h":216.4862,"l":214.3051,"n":11020,"o":214.54,"t":"2026-10-12T13:30:00Z","v":792588,"vw":215.573852},{"c":215.99,"h":216.67,"l":215.735,"n":6503,"o":216.305,"t":"2026-10-12T13:45:00Z","v":340591,"vw":216.224286},{"c":215.02,"h":216.1039,"l":214.81,"n":5552,"o":215.96,"t":"2026-10-12T14:00:00Z","v":290991,"vw":215.427557},{"c":214.665,"h":215.495,"l":214.58,"n":4599,"o":215.03,"t":"2026-10-12T14:15:00Z","v":245425,"vw":215.034007},{"c":213.955,"h":214.78,"l":213.8,"n":4211,"o":214.71,"t":"2026-10-12T14:30:00Z","v":208419,"vw":214.229494},{"c":214.2,"h":214.425,"l":213.7501,"n":3152,"o":213.94,"t":"2026-10-12T14:45:00Z","v":160344,"vw":214.06369},{"c":214.5099,"h":214.53,"l":213.9,"n":3304,"o":214.21,"t":"2026-10-12T15:00:00Z","v":146902,"vw":214.167302},{"c":215.02,"h":215.055,"l":214.42,"n":3118,"o":214.475,"t":"2026-10-12T15:15:00Z","v":147656,"vw":214.831414},{"c":214.94,"h":215.14,"l":214.85,"n":3104,"o":215.05,"t":"2026-10-12T15:30:00Z","v":155318,"vw":214.977495},{"c":215.02,"h":215.15,"l":214.545,"n":3446,"o":214.92,"t":"2026-10-12T15:45:00Z","v":198855,"vw":214.917823},{"c":214.89,"h":215.1,"l":214.86,"n":2408,"o":215.04,"t":"2026-10-12T16:00:00Z","v":92168,"vw":214.952027},{"c":215.085,"h":215.09,"l":214.75,"n":2797,"o":214.9,"t":"2026-10-12T16:15:00Z","v":139469,"vw":214.948415},{"c":215.31,"h":215.31,"l":215.005,"n":2201,"o":215.08,"t":"2026-10-12T16:30:00Z","v":86516,"vw":215.145947},{"c":215.12,"h":215.32,"l":215.08,"n":2789,"o":215.27,"t":"2026-10-12T16:45:00Z","v":141178,"vw":215.218217},{"c":215.46,"h":215.52,"l":215.05,"n":2431,"o":215.17,"t":"2026-10-12T17:00:00Z","v":125504,"vw":215.346047},{"c":215.42,"h":215.51,"l":215.3003,"n":2540,"o":215.45,"t":"2026-10-12T17:15:00Z","v":116519,"vw":215.403188},{"c":215.365,"h":215.469,"l":215.3,"n":2607,"o":215.42,"t":"2026-10-12T17:30:00Z","v":98787,"vw":215.372083},{"c":215.355,"h":215.42,"l":215.2,"n":3188,"o":215.3804,"t":"2026-10-12T17:45:00Z","v":122383,"vw":215.303206},{"c":215.34,"h":215.51,"l":215.27,"n":2908,"o":215.35,"t":"2026-10-12T18:00:00Z","v":123343,"vw":215.376291},{"c":215.15,"h":215.5,"l":215.09,"n":2806,"o":215.34,"t":"2026-10-12T18:15:00Z","v":97725,"vw":215.3631},{"c":215.175,"h":215.23,"l":215.09,"n":2795,"o":215.145,"t":"2026-10-12T18:30:00Z","v":134175,"vw":215.157294},{"c":215.135,"h":215.26,"l":214.93,"n":2983,"o":215.18,"t":"2026-10-12T18:45:00Z","v":154797,"vw":215.08265},{"c":215.27,"h":215.3,"l":215.03,"n":3063,"o":215.12,"t":"2026-10-12T19:00:00Z","v":136557,"vw":215.172071},{"c":215.16,"h":215.41,"l":215.02,"n":3486,"o":215.265,"t":"2026-10-12T19:15:00Z","v":147542,"vw":215.214845},{"c":215.22,"h":215.28,"l":215.05,"n":4692,"o":215.16,"t":"2026-10-12T19:30:00Z","v":204435,"vw":215.162937},{"c":215.03,"h":215.29,"l":214.8,"n":14894,"o":215.22,"t":"2026-10-12T19:45:00Z","v":794797,"vw":215.022857},{"c":214.7,"h":215.14,"l":214.7,"n":142,"o":215,"t":"2026-10-12T20:00:00Z","v":2094532,"vw":214.999971},{"c":215,"h":215,"l":215,"n":1,"o":215,"t":"2026-10-12T20:15:00Z","v":244558,"vw":215},{"c":214.5766,"h":214.5766,"l":214.5766,"n":7,"o":214.5766,"t":"2026-10-12T21:00:00Z","v":1030,"vw":214.5766},{"c":215,"h":215,"l":215,"n":1,"o":215,"t":"2026-10-12T22:30:00Z","v":1000,"vw":215},{"c":214.98,"h":214.98,"l":214.98,"n":24,"o":214.98,"t":"2026-10-12T23:00:00Z","v":779,"vw":214.98},{"c":214.99,"h":215,"l":214.99,"n":3,"o":215,"t":"2026-10-12T23:15:00Z","v":258,"vw":214.996109},{"c":215,"h":215,"l":215,"n":42,"o":215,"t":"2026-10-12T23:45:00Z","v":1088,"vw":215},{"c":216.09,"h":216.4087,"l":215.44,"n":333,"o":216.4087,"t":"2026-10-13T08:00:00Z","v":5325,"vw":215.804235},{"c":215.8,"h":215.8,"l":215.8,"n":4,"o":215.8,"t":"2026-10-13T09:00:00Z","v":188,"vw":215.8},{"c":215.52,"h":215.52,"l":215.52,"n":14,"o":215.52,"t":"2026-10-13T09:15:00Z","v":131,"vw":215.52},{"c":215.91,"h":215.91,"l":215.91,"n":13,"o":215.91,"t":"2026-10-13T10:30:00Z","v":265,"vw":215.91},{"c":216,"h":216.46,"l":215.2263,"n":77,"o":216.2,"t":"2026-10-13T11:00:00Z","v":2562,"vw":215.954163},{"c":216.3,"h":216.47,"l":216,"n":44,"o":216,"t":"2026-10-13T11:15:00Z","v":2318,"vw":216.35007},{"c":216.4052,"h":216.5,"l":216.12,"n":26,"o":216.4403,"t":"2026-10-13T11:30:00Z","v":1291,"vw":216.304609},{"c":216.49,"h":216.5,"l":216.34,"n":53,"o":216.4479,"t":"2026-10-13T11:45:00Z","v":2114,"vw":216.443244},{"c":216.5,"h":216.51,"l":216.5,"n":27,"o":216.5,"t":"2026-10-13T12:15:00Z","v":731,"vw":216.502625},{"c":216.51,"h":216.51,"l":216.51,"n":1,"o":216.51,"t":"2026-10-13T12:30:00Z","v":100,"vw":216.51},{"c":216.73,"h":216.73,"l":216.4,"n":73,"o":216.407,"t":"2026-10-13T12:45:00Z","v":4377,"vw":216.609911},{"c":216.99,"h":217.1,"l":216.69,"n":82,"o":216.69,"t":"2026-10-13T13:00:00Z","v":2930,"vw":216.832571},{"c":216.97,"h":216.97,"l":216.7772,"n":13,"o":216.7772,"t":"2026-10-13T13:15:00Z","v":419,"vw":216.878674},{"c":216.83,"h":217.1715,"l":215.95,"n":5822,"o":217,"t":"2026-10-13T13:30:00Z","v":416238,"vw":216.810781},{"c":217.1,"h":217.4401,"l":216.75,"n":4974,"o":216.85,"t":"2026-10-13T13:45:00Z","v":245467,"vw":217.145382},{"c":216.64,"h":217.22,"l":216.4,"n":4728,"o":217.12,"t":"2026-10-13T14:00:00Z","v":255481,"vw":216.7894},{"c":217.75,"h":217.87,"l":216.52,"n":6117,"o":216.67,"t":"2026-10-13T14:15:00Z","v":333877,"vw":217.183349},{"c":218.095,"h":218.1301,"l":217.63,"n":4685,"o":217.77,"t":"2026-10-13T14:30:00Z","v":293188,"vw":217.899708},{"c":218.215,"h":218.3195,"l":217.91,"n":3890,"o":218.095,"t":"2026-10-13T14:45:00Z","v":203218,"vw":218.134064},{"c":218.1032,"h":218.32,"l":218.0305,"n":3436,"o":218.215,"t":"2026-10-13T15:00:00Z","v":163772,"vw":218.190443},{"c":218.32,"h":218.37,"l":217.71,"n":3239,"o":218.105,"t":"2026-10-13T15:15:00Z","v":201216,"vw":218.068552},{"c":218.7,"h":218.76,"l":218.25,"n":4354,"o":218.32,"t":"2026-10-13T15:30:00Z","v":238680,"vw":218.517602},{"c":218.16,"h":218.79,"l":218.03,"n":3512,"o":218.706,"t":"2026-10-13T15:45:00Z","v":144477,"vw":218.423057},{"c":218.13,"h":218.24,"l":217.895,"n":3672,"o":218.1525,"t":"2026-10-13T16:00:00Z","v":161914,"vw":218.060218},{"c":217.76,"h":218.14,"l":217.6501,"n":2665,"o":218.13,"t":"2026-10-13T16:15:00Z","v":154186,"vw":217.89718},{"c":217.52,"h":217.75,"l":217.29,"n":4452,"o":217.75,"t":"2026-10-13T16:30:00Z","v":298137,"vw":217.517323},{"c":217.78,"h":217.8,"l":217.48,"n":3114,"o":217.51,"t":"2026-10-13T16:45:00Z","v":117232,"vw":217.6111},{"c":217.5,"h":217.94,"l":217.36,"n":3160,"o":217.78,"t":"2026-10-13T17:00:00Z","v":142435,"vw":217.638311},{"c":217.42,"h":217.575,"l":217.2,"n":2754,"o":217.52,"t":"2026-10-13T17:15:00Z","v":95338,"vw":217.360904},{"c":217.35,"h":217.59,"l":217.28,"n":2825,"o":217.475,"t":"2026-10-13T17:30:00Z","v":120972,"vw":217.424922},{"c":217.77,"h":217.79,"l":217.36,"n":3598,"o":217.38,"t":"2026-10-13T17:45:00Z","v":126637,"vw":217.557029},{"c":217.7,"h":217.92,"l":217.35,"n":4173,"o":217.76,"t":"2026-10-13T18:00:00Z","v":179784,"vw":217.670763},{"c":217.605,"h":217.88,"l":217.6,"n":2352,"o":217.7,"t":"2026-10-13T18:15:00Z","v":81677,"vw":217.774053},{"c":218.135,"h":218.135,"l":217.5801,"n":3240,"o":217.5905,"t":"2026-10-13T18:30:00Z","v":141789,"vw":217.911668},{"c":218.16,"h":218.24,"l":217.92,"n":2943,"o":218.1272,"t":"2026-10-13T18:45:00Z","v":118902,"vw":218.070762},{"c":218.235,"h":218.32,"l":218.11,"n":3195,"o":218.165,"t":"2026-10-13T19:00:00Z","v":99310,"vw":218.220632},{"c":217.9701,"h":218.32,"l":217.79,"n":3971,"o":218.23,"t":"2026-10-13T19:15:00Z","v":187325,"vw":218.002935},{"c":218.24,"h":218.4,"l":217.545,"n":6696,"o":217.99,"t":"2026-10-13T19:30:00Z","v":277512,"vw":217.976998},{"c":217.82,"h":218.48,"l":217.78,"n":16634,"o":218.25,"t":"2026-10-13T19:45:00Z","v":749751,"vw":218.058327},{"c":217.7318,"h":217.84,"l":217.73,"n":145,"o":217.84,"t":"2026-10-13T20:00:00Z","v":1714376,"vw":217.73071},{"c":217.74,"h":217.83,"l":217.61,"n":80,"o":217.72,"t":"2026-10-13T20:15:00Z","v":87463,"vw":217.730466},{"c":217.8,"h":217.8,"l":217.73,"n":7,"o":217.73,"t":"2026-10-13T20:30:00Z","v":270,"vw":217.756415},{"c":217.76,"h":217.76,"l":217.76,"n":13,"o":217.76,"t":"2026-10-13T20:45:00Z","v":447,"vw":217.76},{"c":217.8,"h":217.8,"l":217.652,"n":15,"o":217.75,"t":"2026-10-13T21:30:00Z","v":2158,"vw":217.769679},{"c":217.73,"h":217.8,"l":217.73,"n":8,"o":217.8,"t":"2026-10-13T22:15:00Z","v":952,"vw":217.756476},{"c":217.22,"h":217.232,"l":217.22,"n":3,"o":217.232,"t":"2026-10-13T22:30:00Z","v":240,"vw":217.226},{"c":217.82,"h":217.82,"l":217.74,"n":8,"o":217.74,"t":"2026-10-13T23:00:00Z","v":551,"vw":217.789975},{"c":217.2906,"h":217.2906,"l":217.2906,"n":1,"o":217.2906,"t":"2026-10-13T23:30:00Z","v":401,"vw":217.2906},{"c":218.09,"h":218.34,"l":217.82,"n":176,"o":217.82,"t":"2026-10-14T08:00:00Z","v":2555,"vw":218.031335},{"c":218.37,"h":218.37,"l":218.26,"n":5,"o":218.28,"t":"2026-10-14T08:15:00Z","v":449,"vw":218.29679},{"c":218.5,"h":218.5,"l":218.5,"n":18,"o":218.5,"t":"2026-10-14T08:30:00Z","v":421,"vw":218.5},{"c":218.68,"h":218.68,"l":218.67,"n":5,"o":218.67,"t":"2026-10-14T08:45:00Z","v":395,"vw":218.677033},{"c":218.66,"h":218.66,"l":218.66,"n":1,"o":218.66,"t":"2026-10-14T09:00:00Z","v":145,"vw":218.66},{"c":218.84,"h":218.84,"l":218.84,"n":9,"o":218.84,"t":"2026-10-14T09:15:00Z","v":335,"vw":218.84},{"c":218.73,"h":219.03,"l":218.73,"n":24,"o":219.03,"t":"2026-10-14T09:30:00Z","v":1128,"vw":218.953261},{"c":218.86,"h":218.88,"l":218.86,"n":8,"o":218.88,"t":"2026-10-14T09:45:00Z","v":519,"vw":218.870178},{"c":219.1,"h":219.1,"l":219.1,"n":6,"o":219.1,"t":"2026-10-14T10:00:00Z","v":312,"vw":219.1},{"c":219.03,"h":219.04,"l":219.03,"n":4,"o":219.04,"t":"2026-10-14T10:15:00Z","v":505,"vw":219.032326},{"c":219,"h":219,"l":219,"n":9,"o":219,"t":"2026-10-14T10:30:00Z","v":229,"vw":219},{"c":219.13,"h":219.13,"l":219.13,"n":1,"o":219.13,"t":"2026-10-14T10:45:00Z","v":251,"vw":219.13},{"c":219.46,"h":219.46,"l":218.6438,"n":94,"o":219,"t":"2026-10-14T11:00:00Z","v":6893,"vw":218.918083},{"c":219.6,"h":219.6,"l":219.46,"n":41,"o":219.5,"t":"2026-10-14T11:15:00Z","v":2009,"vw":219.530907},{"c":219.6722,"h":219.8,"l":219.54,"n":62,"o":219.8,"t":"2026-10-14T11:30:00Z","v":2044,"vw":219.714886},{"c":219.4345,"h":219.64,"l":219.4345,"n":44,"o":219.6088,"t":"2026-10-14T11:45:00Z","v":2756,"vw":219.572207},{"c":219.13,"h":219.5929,"l":219.13,"n":36,"o":219.5929,"t":"2026-10-14T12:00:00Z","v":1952,"vw":219.426744},{"c":219.43,"h":219.43,"l":219.12,"n":80,"o":219.4,"t":"2026-10-14T12:15:00Z","v":1818,"vw":219.219174},{"c":219.7564,"h":219.7564,"l":219.16,"n":110,"o":219.16,"t":"2026-10-14T12:30:00Z","v":3592,"vw":219.441288},{"c":219.867,"h":219.9,"l":219,"n":161,"o":219.69,"t":"2026-10-14T12:45:00Z","v":6418,"vw":219.543949},{"c":219.2,"h":219.7666,"l":219.2,"n":120,"o":219.7227,"t":"2026-10-14T13:15:00Z","v":6778,"vw":219.616065},{"c":219.66,"h":220.73,"l":218.54,"n":9876,"o":218.89,"t":"2026-10-14T13:30:00Z","v":758648,"vw":219.785587},{"c":219.9,"h":220.18,"l":219.3701,"n":5730,"o":219.61,"t":"2026-10-14T13:45:00Z","v":283009,"vw":219.850821},{"c":220.035,"h":220.5,"l":219.45,"n":6456,"o":219.93,"t":"2026-10-14T14:00:00Z","v":299305,"vw":220.013502},{"c":220.21,"h":220.355,"l":219.82,"n":5393,"o":220.045,"t":"2026-10-14T14:15:00Z","v":222212,"vw":220.121287},{"c":219.29,"h":220.31,"l":219.27,"n":5705,"o":220.215,"t":"2026-10-14T14:30:00Z","v":216530,"vw":219.800801},{"c":219.835,"h":220.23,"l":219.28,"n":4410,"o":219.28,"t":"2026-10-14T14:45:00Z","v":199503,"vw":219.819462},{"c":220.94,"h":220.97,"l":219.78,"n":5778,"o":219.825,"t":"2026-10-14T15:00:00Z","v":307276,"vw":220.530229},{"c":220.505,"h":220.94,"l":220.3869,"n":5676,"o":220.94,"t":"2026-10-14T15:15:00Z","v":298088,"vw":220.619059},{"c":219.89,"h":220.645,"l":219.89,"n":6733,"o":220.48,"t":"2026-10-14T15:30:00Z","v":415739,"vw":220.181337},{"c":220.815,"h":220.83,"l":219.76,"n":6176,"o":219.89,"t":"2026-10-14T15:45:00Z","v":343320,"vw":220.18218},{"c":221.22,"h":221.24,"l":220.6901,"n":4658,"o":220.84,"t":"2026-10-14T16:00:00Z","v":193449,"vw":221.014137},{"c":221.69,"h":221.82,"l":221.165,"n":6858,"o":221.23,"t":"2026-10-14T16:15:00Z","v":458626,"vw":221.516072},{"c":221.83,"h":222.01,"l":221.51,"n":5747,"o":221.7,"t":"2026-10-14T16:30:00Z","v":296558,"vw":221.825754},{"c":222.13,"h":222.15,"l":221.7474,"n":4143,"o":221.82,"t":"2026-10-14T16:45:00Z","v":176667,"vw":221.916293},{"c":222.04,"h":222.2,"l":221.86,"n":4782,"o":222.115,"t":"2026-10-14T17:00:00Z","v":243951,"vw":222.06872},{"c":222.025,"h":222.14,"l":221.67,"n":4538,"o":222,"t":"2026-10-14T17:15:00Z","v":196574,"vw":221.922307},{"c":221.82,"h":222.1,"l":221.68,"n":3857,"o":222.015,"t":"2026-10-14T17:30:00Z","v":169785,"vw":221.923318},{"c":221.745,"h":222.05,"l":221.7101,"n":4438,"o":221.77,"t":"2026-10-14T17:45:00Z","v":176986,"vw":221.849924},{"c":221.78,"h":221.9,"l":221.51,"n":3964,"o":221.73,"t":"2026-10-14T18:00:00Z","v":157193,"vw":221.721938},{"c":221.71,"h":221.89,"l":221.42,"n":4418,"o":221.8153,"t":"2026-10-14T18:15:00Z","v":189249,"vw":221.674138},{"c":222.05,"h":222.105,"l":221.495,"n":4336,"o":221.71,"t":"2026-10-14T18:30:00Z","v":189546,"vw":221.80445},{"c":221.95,"h":222.05,"l":221.8001,"n":4312,"o":222.05,"t":"2026-10-14T18:45:00Z","v":159329,"vw":221.929227},{"c":222.14,"h":222.21,"l":221.8101,"n":4442,"o":221.955,"t":"2026-10-14T19:00:00Z","v":176030,"vw":221.966546},{"c":221.79,"h":222.22,"l":221.72,"n":5672,"o":222.12,"t":"2026-10-14T19:15:00Z","v":241867,"vw":221.954217},{"c":222.53,"h":222.535,"l":221.73,"n":7226,"o":221.775,"t":"2026-10-14T19:30:00Z","v":322882,"vw":222.135483},{"c":222.09,"h":222.55,"l":221.96,"n":20187,"o":222.52,"t":"2026-10-14T19:45:00Z","v":1035858,"vw":222.218891},{"c":221.8903,"h":222.26,"l":221.8013,"n":139,"o":222.11,"t":"2026-10-14T20:00:00Z","v":1471072,"vw":222.040223},{"c":222,"h":222.59,"l":221.6,"n":22,"o":221.6,"t":"2026-10-14T20:15:00Z","v":1488,"vw":221.791914},{"c":221.9494,"h":222.295,"l":221.9494,"n":15,"o":222.295,"t":"2026-10-14T20:30:00Z","v":1487,"vw":221.999917},{"c":222.07,"h":222.3951,"l":222.04,"n":37,"o":222.04,"t":"2026-10-14T20:45:00Z","v":2474,"vw":222.137155},{"c":222.39,"h":222.39,"l":222.39,"n":1,"o":222.39,"t":"2026-10-14T21:00:00Z","v":225,"vw":222.39},{"c":222.1965,"h":222.1965,"l":222.1965,"n":2,"o":222.1965,"t":"2026-10-14T21:15:00Z","v":102,"vw":222.1965},{"c":222.3318,"h":222.3318,"l":222.3318,"n":1,"o":222.3318,"t":"2026-10-14T21:30:00Z","v":100,"vw":222.3318},{"c":222.37,"h":222.48,"l":222.37,"n":21,"o":222.48,"t":"2026-10-14T21:45:00Z","v":664,"vw":222.394},{"c":222.39,"h":222.39,"l":222.39,"n":36,"o":222.39,"t":"2026-10-14T22:00:00Z","v":513,"vw":222.39},{"c":222.48,"h":222.54,"l":222.48,"n":32,"o":222.49,"t":"2026-10-14T22:15:00Z","v":1446,"vw":222.495258},{"c":222.6737,"h":222.6737,"l":222.6737,"n":7,"o":222.6737,"t":"2026-10-14T22:30:00Z","v":544,"vw":222.6737},{"c":222.69,"h":222.8665,"l":222.69,"n":13,"o":222.69,"t":"2026-10-14T22:45:00Z","v":921,"vw":222.756188},{"c":222.2293,"h":222.88,"l":222.2293,"n":16,"o":222.87,"t":"2026-10-14T23:00:00Z","v":820,"vw":222.767278},{"c":223,"h":223.5,"l":223,"n":41,"o":223.4621,"t":"2026-10-14T23:15:00Z","v":2479,"vw":223.445279},{"c":223.7739,"h":223.7739,"l":223.68,"n":12,"o":223.68,"t":"2026-10-14T23:30:00Z","v":281,"vw":223.72695},{"c":224.12,"h":224.12,"l":223.8987,"n":57,"o":223.8987,"t":"2026-10-14T23:45:00Z","v":710,"vw":223.972467},{"c":223.27,"h":223.65,"l":221.82,"n":534,"o":223.37,"t":"2026-10-15T08:00:00Z","v":6590,"vw":222.692637},{"c":224,"h":224,"l":223.7,"n":3,"o":223.7,"t":"2026-10-15T08:15:00Z","v":238,"vw":223.836364},{"c":223.8,"h":224,"l":223.7,"n":13,"o":224,"t":"2026-10-15T08:30:00Z","v":811,"vw":223.8},{"c":223.74,"h":223.74,"l":223.74,"n":4,"o":223.74,"t":"2026-10-15T08:45:00Z","v":134,"vw":223.74},{"c":223.73,"h":223.73,"l":223.73,"n":5,"o":223.73,"t":"2026-10-15T09:15:00Z","v":185,"vw":223.73},{"c":223.79,"h":223.79,"l":223.79,"n":13,"o":223.79,"t":"2026-10-15T09:30:00Z","v":214,"vw":223.79},{"c":223.5,"h":223.64,"l":223.5,"n":24,"o":223.64,"t":"2026-10-15T09:45:00Z","v":1208,"vw":223.598959},{"c":223.34,"h":223.6,"l":223.34,"n":7,"o":223.6,"t":"2026-10-15T10:00:00Z","v":308,"vw":223.458182},{"c":223.58,"h":223.58,"l":223.58,"n":7,"o":223.58,"t":"2026-10-15T10:30:00Z","v":163,"vw":223.58},{"c":223.9158,"h":223.9158,"l":223.9158,"n":11,"o":223.9158,"t":"2026-10-15T10:45:00Z","v":199,"vw":223.9158},{"c":223.9435,"h":224,"l":223.25,"n":87,"o":223.25,"t":"2026-10-15T11:00:00Z","v":3264,"vw":223.742811},{"c":223.95,"h":223.95,"l":223.74,"n":45,"o":223.8,"t":"2026-10-15T11:15:00Z","v":1996,"vw":223.874995},{"c":223.74,"h":223.76,"l":223.74,"n":16,"o":223.74,"t":"2026-10-15T11:45:00Z","v":718,"vw":223.746198},{"c":223.5,"h":223.5,"l":223.45,"n":28,"o":223.5,"t":"2026-10-15T12:00:00Z","v":782,"vw":223.483223},{"c":223,"h":223.35,"l":223,"n":107,"o":223.3,"t":"2026-10-15T12:15:00Z","v":4948,"vw":223.217824},{"c":223.18,"h":223.18,"l":223.18,"n":5,"o":223.18,"t":"2026-10-15T12:30:00Z","v":408,"vw":223.18},{"c":223,"h":223.0827,"l":223,"n":24,"o":223.0827,"t":"2026-10-15T12:45:00Z","v":574,"vw":223.048083},{"c":223.199,"h":223.34,"l":223.199,"n":35,"o":223.25,"t":"2026-10-15T13:00:00Z","v":4658,"vw":223.264241},{"c":223.14,"h":223.32,"l":223.14,"n":26,"o":223.32,"t":"2026-10-15T13:15:00Z","v":740,"vw":223.273178},{"c":222.185,"h":223.4605,"l":221,"n":9215,"o":222.82,"t":"2026-10-15T13:30:00Z","v":567514,"vw":222.293852},{"c":221.26,"h":222.26,"l":220.475,"n":5884,"o":222.23,"t":"2026-10-15T13:45:00Z","v":255648,"vw":221.313821},{"c":221.12,"h":221.5,"l":220.6,"n":5223,"o":221.27,"t":"2026-10-15T14:00:00Z","v":212847,"vw":221.043189},{"c":220.95,"h":221.52,"l":220.76,"n":4558,"o":221.105,"t":"2026-10-15T14:15:00Z","v":174516,"vw":221.090346},{"c":221.28,"h":221.4,"l":220.84,"n":4928,"o":220.96,"t":"2026-10-15T14:30:00Z","v":234452,"vw":221.173463},{"c":221.335,"h":221.56,"l":221.125,"n":4345,"o":221.26,"t":"2026-10-15T14:45:00Z","v":187063,"vw":221.361838},{"c":220.865,"h":221.38,"l":220.795,"n":5148,"o":221.33,"t":"2026-10-15T15:00:00Z","v":241166,"vw":221.031354},{"c":221.405,"h":221.44,"l":220.78,"n":4227,"o":220.88,"t":"2026-10-15T15:15:00Z","v":182091,"vw":221.064823},{"c":220.94,"h":221.41,"l":220.78,"n":3385,"o":221.405,"t":"2026-10-15T15:30:00Z","v":158952,"vw":221.014828},{"c":220.62,"h":221.035,"l":220.56,"n":3084,"o":220.95,"t":"2026-10-15T15:45:00Z","v":112813,"vw":220.828325},{"c":220.86,"h":220.88,"l":220.45,"n":3060,"o":220.6,"t":"2026-10-15T16:00:00Z","v":109574,"vw":220.640635},{"c":220.52,"h":220.9,"l":220.03,"n":3394,"o":220.85,"t":"2026-10-15T16:15:00Z","v":133376,"vw":220.415281},{"c":219.98,"h":220.67,"l":219.96,"n":3241,"o":220.56,"t":"2026-10-15T16:30:00Z","v":118497,"vw":220.286113},{"c":219.55,"h":220.02,"l":219.52,"n":2437,"o":220.01,"t":"2026-10-15T16:45:00Z","v":80860,"vw":219.720853},{"c":219.7,"h":219.92,"l":219.7,"n":585,"o":219.91,"t":"2026-10-15T18:00:00Z","v":22007,"vw":219.813087},{"c":219.2445,"h":219.79,"l":219.205,"n":3092,"o":219.685,"t":"2026-10-15T18:15:00Z","v":139810,"vw":219.514368},{"c":219.25,"h":219.455,"l":219.14,"n":2915,"o":219.21,"t":"2026-10-15T18:30:00Z","v":143456,"vw":219.334857},{"c":218.95,"h":219.24,"l":218.92,"n":3386,"o":219.235,"t":"2026-10-15T18:45:00Z","v":119050,"vw":219.091112},{"c":218.91,"h":219.1,"l":218.85,"n":3593,"o":218.96,"t":"2026-10-15T19:00:00Z","v":139132,"vw":218.969681},{"c":218.5,"h":218.925,"l":218.37,"n":4788,"o":218.925,"t":"2026-10-15T19:15:00Z","v":185427,"vw":218.659849},{"c":218.48,"h":218.695,"l":218.05,"n":6061,"o":218.48,"t":"2026-10-15T19:30:00Z","v":244000,"vw":218.419636},{"c":219.38,"h":219.84,"l":218.43,"n":13900,"o":218.43,"t":"2026-10-15T19:45:00Z","v":701519,"vw":219.452513},{"c":219.32,"h":219.33,"l":219.32,"n":121,"o":219.33,"t":"2026-10-15T20:00:00Z","v":1554146,"vw":219.320002},{"c":219.55,"h":219.55,"l":219.55,"n":1,"o":219.55,"t":"2026-10-15T20:30:00Z","v":500,"vw":219.55}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.065,"strike":253.62421247795234,"iv":2.081154569397318,"gamma":0.0074973363115652435,"theta":-2.118969125726037,"vega":0.01990610174127538,"rho":0.0005565310781306803,"breakevenPct":16.005107027079177},{"delta":0.15,"premium":0.8787173587554958,"strike":233.79902037262573,"iv":1.0919352925846095,"gamma":0.03138156335431197,"theta":-1.4310134767803189,"vega":0.026482478492749553,"rho":0.0008470145734847476,"breakevenPct":6.890338297144718},{"delta":0.2,"premium":0.36266132040283483,"strike":222.32562476687804,"iv":0.27563487504662443,"gamma":0.08609462886982469,"theta":-0.43679392017903773,"vega":0.03136020141738158,"rho":0.001134345495058205,"breakevenPct":1.429417484527832},{"delta":0.25,"premium":0.503466989929131,"strike":221.85938082804924,"iv":0.27572812383439016,"gamma":0.09383427825438269,"theta":-0.47715199552405824,"vega":0.03419496456546065,"rho":0.0014254663739198814,"breakevenPct":1.2811878014021205},{"delta":0.3,"premium":0.644272659455427,"strike":221.39313688922044,"iv":0.27582137262215595,"gamma":0.10157392763894069,"theta":-0.5175100708690787,"vega":0.037029727713539726,"rho":0.0017165872527815577,"breakevenPct":1.132958118276409},{"delta":0.35,"premium":0.7850783289817231,"strike":220.92689295039165,"iv":0.2759146214099217,"gamma":0.1093135770234987,"theta":-0.5578681462140992,"vega":0.0398644908616188,"rho":0.002007708131643234,"breakevenPct":0.9847284351506974},{"delta":0.4,"premium":0.9258839985080194,"strike":220.46064901156285,"iv":0.27600787019768747,"gamma":0.11705322640805671,"theta":-0.5982262215591198,"vega":0.04269925400969787,"rho":0.002298829010504911,"breakevenPct":0.8364987520249857},{"delta":0.45,"premium":1.0685236363636363,"strike":219.99454545454546,"iv":0.27617047272727274,"gamma":0.12463367272727273,"theta":-0.6380356363636364,"vega":0.04548450909090909,"rho":0.002589930202440135,"breakevenPct":0.6891683401999896},{"delta":0.5,"premium":1.3621599999999998,"strike":219.54,"iv":0.2820432,"gamma":0.1191064,"theta":-0.632672,"vega":0.0441936,"rho":0.0028794105040975,"breakevenPct":0.6158779321339048},{"delta":0.55,"premium":1.6557963636363637,"strike":219.08545454545455,"iv":0.2879159272727273,"gamma":0.11357912727272727,"theta":-0.6273083636363637,"vega":0.04290269090909091,"rho":0.0031688908057548653,"breakevenPct":0.54258752406782},{"delta":0.6,"premium":1.9494327272727268,"strike":218.63090909090909,"iv":0.29378865454545455,"gamma":0.10805185454545455,"theta":-0.6219447272727273,"vega":0.041611781818181814,"rho":0.00345837110741223,"breakevenPct":0.4692971160017352},{"delta":0.65,"premium":2.2430690909090902,"strike":218.17636363636365,"iv":0.2996613818181818,"gamma":0.10252458181818182,"theta":-0.616581090909091,"vega":0.04032087272727272,"rho":0.003747851409069596,"breakevenPct":0.3960067079356503},{"delta":0.7,"premium":2.536705454545454,"strike":217.72181818181818,"iv":0.3055341090909091,"gamma":0.09699730909090909,"theta":-0.6112174545454546,"vega":0.039029963636363636,"rho":0.004037331710726961,"breakevenPct":0.3227162998695655},{"delta":0.75,"premium":3.0032790837854124,"strike":217.11422543701025,"iv":0.3116867992766727,"gamma":0.08738691983122364,"theta":-0.5726921036769139,"vega":0.03580759493670886,"rho":0.004321497732388847,"breakevenPct":0.25848532033507415},{"delta":0.8,"premium":3.634683544303798,"strike":216.36075949367088,"iv":0.31810632911392406,"gamma":0.07388481012658227,"theta":-0.502559493670886,"vega":0.03074430379746835,"rho":0.004600598580930044,"breakevenPct":0.20288910861975784},{"delta":0.85,"premium":4.266088004822182,"strike":215.60729355033152,"iv":0.3245258589511754,"gamma":0.06038270042194093,"theta":-0.4324268836648584,"vega":0.02568101265822785,"rho":0.004879699429471239,"breakevenPct":0.14729289690444167},{"delta":0.9,"premium":4.897492465340568,"strike":214.85382760699216,"iv":0.3309453887884268,"gamma":0.04688059071729957,"theta":-0.3622942736588306,"vega":0.020617721518987338,"rho":0.005158800278012435,"breakevenPct":0.09169668518912535}],"put":[{"delta":0.1,"premium":0.16919760137064535,"strike":215.11850371216448,"iv":0.3036591661907481,"gamma":0.04946533409480297,"theta":-0.297956653340948,"vega":0.01979588806396345,"rho":-0.0005816584716678574,"breakevenPct":2.0955107671173696},{"delta":0.15,"premium":0.28484580239862933,"strike":215.83238149628784,"iv":0.30100354083380926,"gamma":0.0637143346659052,"theta":-0.37359914334665906,"vega":0.025192804111936036,"rho":-0.0008802299009371592,"breakevenPct":1.8230308841315468},{"delta":0.2,"premium":0.40049400342661334,"strike":216.5462592804112,"iv":0.29834791547687034,"gamma":0.07796333523700744,"theta":-0.4492416333523701,"vega":0.030589720159908625,"rho":-0.0011788013302064613,"breakevenPct":1.550551001145724},{"delta":0.25,"premium":0.5161422044545974,"strike":217.26013706453455,"iv":0.2956922901199315,"gamma":0.09221233580810967,"theta":-0.5248841233580811,"vega":0.035986636207881215,"rho":-0.0014773727594757633,"breakevenPct":1.2780711181599016},{"delta":0.3,"premium":0.7038653001464128,"strike":217.8038067349927,"iv":0.3002199121522694,"gamma":0.09758330893118594,"theta":-0.5759291361639824,"vega":0.03874787701317716,"rho":-0.0017786913291561624,"breakevenPct":1.1159456001611257},{"delta":0.35,"premium":0.9280600292825767,"strike":218.26134699853588,"iv":0.3083824304538799,"gamma":0.09846178623718888,"theta":-0.6145272327964861,"vega":0.04017540263543192,"rho":-0.002081400018080731,"breakevenPct":1.00966204998712},{"delta":0.4,"premium":1.1522547584187408,"strike":218.71888726207905,"iv":0.3165449487554905,"gamma":0.09934026354319181,"theta":-0.6531253294289898,"vega":0.041602928257686675,"rho":-0.0023841087070052996,"breakevenPct":0.9033784998131147},{"delta":0.45,"premium":1.376449487554905,"strike":219.17642752562224,"iv":0.324707467057101,"gamma":0.10021874084919473,"theta":-0.6917234260614934,"vega":0.043030453879941435,"rho":-0.002686817395929868,"breakevenPct":0.7970949496391093},{"delta":0.5,"premium":1.6006442166910686,"strike":219.63396778916544,"iv":0.33286998535871154,"gamma":0.10109721815519766,"theta":-0.730321522693997,"vega":0.044457979502196196,"rho":-0.0029895260848544366,"breakevenPct":0.690811399465104},{"delta":0.55,"premium":1.8703465346534656,"strike":220.12376237623764,"iv":0.34158811881188117,"gamma":0.10038910891089109,"theta":-0.7578930693069307,"vega":0.04517920792079208,"rho":-0.0032931805561408826,"breakevenPct":0.5905644082969043},{"delta":0.6,"premium":2.3220792079207917,"strike":220.74257425742573,"iv":0.3525287128712871,"gamma":0.09333465346534654,"theta":-0.7413584158415841,"vega":0.04307524752475248,"rho":-0.003600618156874837,"breakevenPct":0.5144636531519283},{"delta":0.65,"premium":2.7738118811881187,"strike":221.36138613861385,"iv":0.36346930693069307,"gamma":0.08628019801980198,"theta":-0.7248237623762376,"vega":0.04097128712871287,"rho":-0.003908055757608792,"breakevenPct":0.4383628980069522},{"delta":0.7,"premium":3.2255445544554453,"strike":221.98019801980197,"iv":0.37440990099009896,"gamma":0.07922574257425744,"theta":-0.7082891089108911,"vega":0.03886732673267327,"rho":-0.004215493358342747,"breakevenPct":0.3622621428619763},{"delta":0.75,"premium":4.017020725388601,"strike":222.91450777202073,"iv":0.4076414507772021,"gamma":0.06984300518134715,"theta":-0.7136911917098446,"vega":0.03635388601036269,"rho":-0.004531389937679239,"breakevenPct":0.2972047157221028},{"delta":0.8,"premium":6.592150259067358,"strike":225.50518134715026,"iv":0.5579005181347151,"gamma":0.04823678756476683,"theta":-0.8342611398963732,"vega":0.03169067357512953,"rho":-0.0048916961546790535,"breakevenPct":0.29012476060901793},{"delta":0.85,"premium":6.516129032258067,"strike":225.6451612903226,"iv":0.498651612903226,"gamma":0.04191290322580644,"theta":-0.6511741935483875,"vega":0.02676451612903226,"rho":-0.005183225056633057,"breakevenPct":0.19174117145775493},{"delta":0.9,"premium":17.256343283582098,"strike":236.26865671641792,"iv":1.0652910447761197,"gamma":0.01455447761194029,"theta":-1.046505970149254,"vega":0.02016791044776119,"rho":-0.005758026621578838,"breakevenPct":0.24490392492106022}]},"raw":{"call":[{"delta":0.1,"premium":1.065,"strike":253.62421247795234,"iv":2.081154569397318,"gamma":0.0074973363115652435,"theta":-2.118969125726037,"vega":0.01990610174127538,"rho":0.0005565310781306803,"breakevenPct":16.005107027079177},{"delta":0.15,"premium":0.8787173587554958,"strike":233.79902037262573,"iv":1.0919352925846095,"gamma":0.03138156335431197,"theta":-1.4310134767803189,"vega":0.026482478492749553,"rho":0.0008470145734847476,"breakevenPct":6.890338297144718},{"delta":0.2,"premium":0.36266132040283483,"strike":222.32562476687804,"iv":0.27563487504662443,"gamma":0.08609462886982469,"theta":-0.43679392017903773,"vega":0.03136020141738158,"rho":0.001134345495058205,"breakevenPct":1.429417484527832},{"delta":0.25,"premium":0.503466989929131,"strike":221.85938082804924,"iv":0.27572812383439016,"gamma":0.09383427825438269,"theta":-0.47715199552405824,"vega":0.03419496456546065,"rho":0.0014254663739198814,"breakevenPct":1.2811878014021205},{"delta":0.3,"premium":0.644272659455427,"strike":221.39313688922044,"iv":0.27582137262215595,"gamma":0.10157392763894069,"theta":-0.5175100708690787,"vega":0.037029727713539726,"rho":0.0017165872527815577,"breakevenPct":1.132958118276409},{"delta":0.35,"premium":0.7850783289817231,"strike":220.92689295039165,"iv":0.2759146214099217,"gamma":0.1093135770234987,"theta":-0.5578681462140992,"vega":0.0398644908616188,"rho":0.002007708131643234,"breakevenPct":0.9847284351506974},{"delta":0.4,"premium":0.9258839985080194,"strike":220.46064901156285,"iv":0.27600787019768747,"gamma":0.11705322640805671,"theta":-0.5982262215591198,"vega":0.04269925400969787,"rho":0.002298829010504911,"breakevenPct":0.8364987520249857},{"delta":0.45,"premium":1.0685236363636363,"strike":219.99454545454546,"iv":0.27617047272727274,"gamma":0.12463367272727273,"theta":-0.6380356363636364,"vega":0.04548450909090909,"rho":0.002589930202440135,"breakevenPct":0.6891683401999896},{"delta":0.5,"premium":1.3621599999999998,"strike":219.54,"iv":0.2820432,"gamma":0.1191064,"theta":-0.632672,"vega":0.0441936,"rho":0.0028794105040975,"breakevenPct":0.6158779321339048},{"delta":0.55,"premium":1.6557963636363637,"strike":219.08545454545455,"iv":0.2879159272727273,"gamma":0.11357912727272727,"theta":-0.6273083636363637,"vega":0.04290269090909091,"rho":0.0031688908057548653,"breakevenPct":0.54258752406782},{"delta":0.6,"premium":1.9494327272727268,"strike":218.63090909090909,"iv":0.29378865454545455,"gamma":0.10805185454545455,"theta":-0.6219447272727273,"vega":0.041611781818181814,"rho":0.00345837110741223,"breakevenPct":0.4692971160017352},{"delta":0.65,"premium":2.2430690909090902,"strike":218.17636363636365,"iv":0.2996613818181818,"gamma":0.10252458181818182,"theta":-0.616581090909091,"vega":0.04032087272727272,"rho":0.003747851409069596,"breakevenPct":0.3960067079356503},{"delta":0.7,"premium":2.536705454545454,"strike":217.72181818181818,"iv":0.3055341090909091,"gamma":0.09699730909090909,"theta":-0.6112174545454546,"vega":0.039029963636363636,"rho":0.004037331710726961,"breakevenPct":0.3227162998695655},{"delta":0.75,"premium":3.0032790837854124,"strike":217.11422543701025,"iv":0.3116867992766727,"gamma":0.08738691983122364,"theta":-0.5726921036769139,"vega":0.03580759493670886,"rho":0.004321497732388847,"breakevenPct":0.25848532033507415},{"delta":0.8,"premium":3.634683544303798,"strike":216.36075949367088,"iv":0.31810632911392406,"gamma":0.07388481012658227,"theta":-0.502559493670886,"vega":0.03074430379746835,"rho":0.004600598580930044,"breakevenPct":0.20288910861975784},{"delta":0.85,"premium":4.266088004822182,"strike":215.60729355033152,"iv":0.3245258589511754,"gamma":0.06038270042194093,"theta":-0.4324268836648584,"vega":0.02568101265822785,"rho":0.004879699429471239,"breakevenPct":0.14729289690444167},{"delta":0.9,"premium":4.897492465340568,"strike":214.85382760699216,"iv":0.3309453887884268,"gamma":0.04688059071729957,"theta":-0.3622942736588306,"vega":0.020617721518987338,"rho":0.005158800278012435,"breakevenPct":0.09169668518912535}],"put":[{"delta":0.1,"premium":0.16919760137064535,"strike":215.11850371216448,"iv":0.3036591661907481,"gamma":0.04946533409480297,"theta":-0.297956653340948,"vega":0.01979588806396345,"rho":-0.0005816584716678574,"breakevenPct":2.0955107671173696},{"delta":0.15,"premium":0.28484580239862933,"strike":215.83238149628784,"iv":0.30100354083380926,"gamma":0.0637143346659052,"theta":-0.37359914334665906,"vega":0.025192804111936036,"rho":-0.0008802299009371592,"breakevenPct":1.8230308841315468},{"delta":0.2,"premium":0.40049400342661334,"strike":216.5462592804112,"iv":0.29834791547687034,"gamma":0.07796333523700744,"theta":-0.4492416333523701,"vega":0.030589720159908625,"rho":-0.0011788013302064613,"breakevenPct":1.550551001145724},{"delta":0.25,"premium":0.5161422044545974,"strike":217.26013706453455,"iv":0.2956922901199315,"gamma":0.09221233580810967,"theta":-0.5248841233580811,"vega":0.035986636207881215,"rho":-0.0014773727594757633,"breakevenPct":1.2780711181599016},{"delta":0.3,"premium":0.7038653001464128,"strike":217.8038067349927,"iv":0.3002199121522694,"gamma":0.09758330893118594,"theta":-0.5759291361639824,"vega":0.03874787701317716,"rho":-0.0017786913291561624,"breakevenPct":1.1159456001611257},{"delta":0.35,"premium":0.9280600292825767,"strike":218.26134699853588,"iv":0.3083824304538799,"gamma":0.09846178623718888,"theta":-0.6145272327964861,"vega":0.04017540263543192,"rho":-0.002081400018080731,"breakevenPct":1.00966204998712},{"delta":0.4,"premium":1.1522547584187408,"strike":218.71888726207905,"iv":0.3165449487554905,"gamma":0.09934026354319181,"theta":-0.6531253294289898,"vega":0.041602928257686675,"rho":-0.0023841087070052996,"breakevenPct":0.9033784998131147},{"delta":0.45,"premium":1.376449487554905,"strike":219.17642752562224,"iv":0.324707467057101,"gamma":0.10021874084919473,"theta":-0.6917234260614934,"vega":0.043030453879941435,"rho":-0.002686817395929868,"breakevenPct":0.7970949496391093},{"delta":0.5,"premium":1.6006442166910686,"strike":219.63396778916544,"iv":0.33286998535871154,"gamma":0.10109721815519766,"theta":-0.730321522693997,"vega":0.044457979502196196,"rho":-0.0029895260848544366,"breakevenPct":0.690811399465104},{"delta":0.55,"premium":1.8703465346534656,"strike":220.12376237623764,"iv":0.34158811881188117,"gamma":0.10038910891089109,"theta":-0.7578930693069307,"vega":0.04517920792079208,"rho":-0.0032931805561408826,"breakevenPct":0.5905644082969043},{"delta":0.6,"premium":2.3220792079207917,"strike":220.74257425742573,"iv":0.3525287128712871,"gamma":0.09333465346534654,"theta":-0.7413584158415841,"vega":0.04307524752475248,"rho":-0.003600618156874837,"breakevenPct":0.5144636531519283},{"delta":0.65,"premium":2.7738118811881187,"strike":221.36138613861385,"iv":0.36346930693069307,"gamma":0.08628019801980198,"theta":-0.7248237623762376,"vega":0.04097128712871287,"rho":-0.003908055757608792,"breakevenPct":0.4383628980069522},{"delta":0.7,"premium":3.2255445544554453,"strike":221.98019801980197,"iv":0.37440990099009896,"gamma":0.07922574257425744,"theta":-0.7082891089108911,"vega":0.03886732673267327,"rho":-0.004215493358342747,"breakevenPct":0.3622621428619763},{"delta":0.75,"premium":4.017020725388601,"strike":222.91450777202073,"iv":0.4076414507772021,"gamma":0.06984300518134715,"theta":-0.7136911917098446,"vega":0.03635388601036269,"rho":-0.004531389937679239,"breakevenPct":0.2972047157221028},{"delta":0.8,"premium":6.592150259067358,"strike":225.50518134715026,"iv":0.5579005181347151,"gamma":0.04823678756476683,"theta":-0.8342611398963732,"vega":0.03169067357512953,"rho":-0.0048916961546790535,"breakevenPct":0.29012476060901793},{"delta":0.85,"premium":6.516129032258067,"strike":225.6451612903226,"iv":0.498651612903226,"gamma":0.04191290322580644,"theta":-0.6511741935483875,"vega":0.02676451612903226,"rho":-0.005183225056633057,"breakevenPct":0.19174117145775493},{"delta":0.9,"premium":17.256343283582098,"strike":236.26865671641792,"iv":1.0652910447761197,"gamma":0.01455447761194029,"theta":-1.046505970149254,"vega":0.02016791044776119,"rho":-0.005758026621578838,"breakevenPct":0.24490392492106022}]}},"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"}}