{"symbol":"DHR","url":"https://intraalpha.com/companies/DHR","capturedAt":"2026-10-16T21:48:04.026Z","state":"ready","quote":{"symbol":"DHR","last_price":229.04,"prev_close":231.5,"regular_close":229.04,"change":-2.46,"change_pct":-1.0626,"regular_change":-2.46,"regular_change_pct":-1.0626,"extended_change":0,"extended_change_pct":0,"bid":225,"ask":230,"bid_size":100,"ask_size":100,"volume":3519181,"vwap":229.615063,"open":230.5,"high":231.925,"low":228.36,"close":229.04,"trade_count":54133,"last_trade_at":"2026-10-16T20:17:03.507593741Z","last_quote_at":"2026-10-16T21:29:15.539580969Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:03.27527583-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"DHR","fetched_at":"2026-10-16T21:48:03.594631+00:00","name":"Danaher Corporation","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"Danaher Corporation is an American globally diversified conglomerate with its headquarters in Washington, D.C.. The company designs, manufactures, and markets professional, medical, industrial, and commercial products and services. The company's 3 platforms are Life Sciences, Diagnostics, and Environmental & Applied Solutions.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":162741273000,"ebitda":8028000000,"pe_ratio":41.27,"peg_ratio":1.324,"book_value":74.81,"dividend_per_share":1.44,"dividend_yield":0.0064,"eps":5.61,"revenue_ttm":25106999000,"gross_profit_ttm":14751000000,"profit_margin":0.16,"operating_margin_ttm":0.198,"return_on_assets_ttm":0.0395,"return_on_equity_ttm":0.0761,"quarterly_earnings_growth":0.597,"quarterly_revenue_growth":0.055,"analyst_target_price":244.14,"analyst_number":5,"beta":0.797,"fifty_two_week_high":241.35,"fifty_two_week_low":160.31,"fifty_day_ma":213.32,"two_hundred_day_ma":201.33,"shares_outstanding":702986000,"forward_pe":23.81,"price_to_sales":6.48,"price_to_book":2.956,"ev_to_revenue":7.09,"ev_to_ebitda":23.46},"optionObservedAt":"2026-10-16T19:55:13.142Z","bars":[{"c":217.4,"h":217.8888,"l":217.02,"n":19,"o":217.8888,"t":"2026-10-09T08:00:00Z","v":1266,"vw":217.614872},{"c":218.62,"h":218.65,"l":218.62,"n":2,"o":218.65,"t":"2026-10-09T12:00:00Z","v":240,"vw":218.635},{"c":218.54,"h":218.54,"l":218.54,"n":3,"o":218.54,"t":"2026-10-09T12:15:00Z","v":161,"vw":218.54},{"c":217.43,"h":217.43,"l":217.43,"n":1,"o":217.43,"t":"2026-10-09T13:10:00Z","v":100,"vw":217.43},{"c":217.8166,"h":218.85,"l":216.51,"n":532,"o":216.91,"t":"2026-10-09T13:30:00Z","v":36791,"vw":217.326803},{"c":219.04,"h":219.355,"l":217.9,"n":642,"o":218.125,"t":"2026-10-09T13:35:00Z","v":33312,"vw":218.588699},{"c":219.25,"h":219.94,"l":219.1286,"n":739,"o":219.1286,"t":"2026-10-09T13:40:00Z","v":38504,"vw":219.671095},{"c":219.165,"h":219.59,"l":219.12,"n":389,"o":219.36,"t":"2026-10-09T13:45:00Z","v":22768,"vw":219.344951},{"c":219.46,"h":219.6,"l":219.145,"n":545,"o":219.16,"t":"2026-10-09T13:50:00Z","v":27551,"vw":219.282334},{"c":219.97,"h":219.97,"l":219.2001,"n":738,"o":219.395,"t":"2026-10-09T13:55:00Z","v":48252,"vw":219.497676},{"c":220.12,"h":220.61,"l":219.55,"n":708,"o":219.915,"t":"2026-10-09T14:00:00Z","v":29283,"vw":220.023975},{"c":220.02,"h":220.33,"l":219.875,"n":549,"o":220.08,"t":"2026-10-09T14:05:00Z","v":16615,"vw":220.07415},{"c":219.7,"h":220.175,"l":219.18,"n":748,"o":220.06,"t":"2026-10-09T14:10:00Z","v":34105,"vw":219.67089},{"c":219.6,"h":219.705,"l":219.42,"n":564,"o":219.57,"t":"2026-10-09T14:15:00Z","v":23287,"vw":219.538725},{"c":219.98,"h":220.2,"l":219.72,"n":562,"o":219.72,"t":"2026-10-09T14:20:00Z","v":22637,"vw":219.976678},{"c":219.125,"h":220.08,"l":219.01,"n":804,"o":220,"t":"2026-10-09T14:25:00Z","v":41605,"vw":219.370455},{"c":219.16,"h":219.475,"l":218.945,"n":611,"o":219.07,"t":"2026-10-09T14:30:00Z","v":33544,"vw":219.213537},{"c":219.2,"h":219.41,"l":219.01,"n":418,"o":219.07,"t":"2026-10-09T14:35:00Z","v":17833,"vw":219.148896},{"c":219.09,"h":219.32,"l":218.95,"n":452,"o":219.14,"t":"2026-10-09T14:40:00Z","v":27872,"vw":219.079525},{"c":218.235,"h":219.09,"l":218.21,"n":360,"o":219.09,"t":"2026-10-09T14:45:00Z","v":18377,"vw":218.795447},{"c":217.91,"h":218.37,"l":217.77,"n":417,"o":218.37,"t":"2026-10-09T14:50:00Z","v":13224,"vw":218.151001},{"c":218.1,"h":218.31,"l":217.89,"n":305,"o":217.89,"t":"2026-10-09T14:55:00Z","v":16639,"vw":218.071121},{"c":218.065,"h":218.36,"l":218.01,"n":594,"o":218.13,"t":"2026-10-09T15:00:00Z","v":49471,"vw":218.258135},{"c":218.75,"h":218.75,"l":218.11,"n":434,"o":218.14,"t":"2026-10-09T15:05:00Z","v":16857,"vw":218.425963},{"c":218.48,"h":218.78,"l":218.37,"n":412,"o":218.775,"t":"2026-10-09T15:10:00Z","v":17332,"vw":218.647948},{"c":219.14,"h":219.17,"l":218.43,"n":499,"o":218.45,"t":"2026-10-09T15:15:00Z","v":18454,"vw":218.837118},{"c":219.01,"h":219.275,"l":218.97,"n":383,"o":219.135,"t":"2026-10-09T15:20:00Z","v":14960,"vw":219.13755},{"c":219.2,"h":219.295,"l":218.93,"n":433,"o":219.1,"t":"2026-10-09T15:25:00Z","v":34344,"vw":219.092896},{"c":219.04,"h":219.2,"l":218.91,"n":405,"o":219.2,"t":"2026-10-09T15:30:00Z","v":23895,"vw":219.030052},{"c":218.885,"h":219.045,"l":218.83,"n":506,"o":219.045,"t":"2026-10-09T15:35:00Z","v":20732,"vw":218.940481},{"c":219.025,"h":219.28,"l":218.875,"n":439,"o":218.875,"t":"2026-10-09T15:40:00Z","v":18734,"vw":219.094265},{"c":218.745,"h":218.92,"l":218.57,"n":1057,"o":218.92,"t":"2026-10-09T15:45:00Z","v":70872,"vw":218.735831},{"c":218.96,"h":219.01,"l":218.785,"n":558,"o":218.785,"t":"2026-10-09T15:50:00Z","v":18673,"vw":218.886924},{"c":219.195,"h":219.23,"l":218.84,"n":539,"o":218.96,"t":"2026-10-09T15:55:00Z","v":32580,"vw":218.978306},{"c":219.24,"h":219.435,"l":219.22,"n":494,"o":219.24,"t":"2026-10-09T16:00:00Z","v":20611,"vw":219.305916},{"c":219.24,"h":219.3699,"l":219.08,"n":331,"o":219.285,"t":"2026-10-09T16:05:00Z","v":14995,"vw":219.297429},{"c":219.24,"h":219.36,"l":219.19,"n":351,"o":219.215,"t":"2026-10-09T16:10:00Z","v":9175,"vw":219.260457},{"c":219.15,"h":219.24,"l":219.12,"n":437,"o":219.24,"t":"2026-10-09T16:15:00Z","v":23790,"vw":219.17272},{"c":219.23,"h":219.35,"l":219.12,"n":918,"o":219.12,"t":"2026-10-09T16:20:00Z","v":42081,"vw":219.240853},{"c":219.56,"h":219.59,"l":219.225,"n":511,"o":219.245,"t":"2026-10-09T16:25:00Z","v":19824,"vw":219.39329},{"c":219.535,"h":219.61,"l":219.42,"n":365,"o":219.51,"t":"2026-10-09T16:30:00Z","v":13087,"vw":219.511437},{"c":219.29,"h":219.535,"l":219.15,"n":460,"o":219.5222,"t":"2026-10-09T16:35:00Z","v":14684,"vw":219.304667},{"c":218.955,"h":219.46,"l":218.955,"n":508,"o":219.31,"t":"2026-10-09T16:40:00Z","v":29838,"vw":219.216291},{"c":218.895,"h":219.07,"l":218.81,"n":509,"o":218.955,"t":"2026-10-09T16:45:00Z","v":24042,"vw":218.918147},{"c":219.03,"h":219.175,"l":218.83,"n":517,"o":218.92,"t":"2026-10-09T16:50:00Z","v":41779,"vw":218.966817},{"c":219.305,"h":219.39,"l":219.0282,"n":391,"o":219.09,"t":"2026-10-09T16:55:00Z","v":11733,"vw":219.258912},{"c":219.53,"h":219.56,"l":219.34,"n":382,"o":219.42,"t":"2026-10-09T17:00:00Z","v":15359,"vw":219.456363},{"c":219.555,"h":219.65,"l":219.46,"n":456,"o":219.53,"t":"2026-10-09T17:05:00Z","v":15166,"vw":219.57261},{"c":219.55,"h":219.67,"l":219.39,"n":461,"o":219.67,"t":"2026-10-09T17:10:00Z","v":17602,"vw":219.519908},{"c":219.715,"h":220,"l":219.47,"n":653,"o":219.6,"t":"2026-10-09T17:15:00Z","v":38299,"vw":219.762233},{"c":219.775,"h":219.98,"l":219.65,"n":610,"o":219.66,"t":"2026-10-09T17:20:00Z","v":34005,"vw":219.787897},{"c":220.28,"h":220.46,"l":219.76,"n":508,"o":219.76,"t":"2026-10-09T17:25:00Z","v":20839,"vw":220.052589},{"c":220.285,"h":220.56,"l":220.24,"n":599,"o":220.275,"t":"2026-10-09T17:30:00Z","v":47011,"vw":220.367733},{"c":220.53,"h":220.665,"l":220.24,"n":639,"o":220.34,"t":"2026-10-09T17:35:00Z","v":52358,"vw":220.404752},{"c":220.72,"h":220.73,"l":220.47,"n":613,"o":220.53,"t":"2026-10-09T17:40:00Z","v":41349,"vw":220.592344},{"c":220.245,"h":220.73,"l":220.24,"n":440,"o":220.73,"t":"2026-10-09T17:45:00Z","v":15746,"vw":220.44929},{"c":220.44,"h":220.54,"l":220.33,"n":499,"o":220.35,"t":"2026-10-09T17:50:00Z","v":23798,"vw":220.444714},{"c":220.165,"h":220.59,"l":220.08,"n":907,"o":220.51,"t":"2026-10-09T17:55:00Z","v":53082,"vw":220.434648},{"c":220.14,"h":220.43,"l":220.06,"n":1006,"o":220.165,"t":"2026-10-09T18:00:00Z","v":190685,"vw":220.20652},{"c":220.05,"h":220.3,"l":219.98,"n":408,"o":220.17,"t":"2026-10-09T18:05:00Z","v":14676,"vw":220.156573},{"c":220.33,"h":220.33,"l":220.0301,"n":441,"o":220.0301,"t":"2026-10-09T18:10:00Z","v":16215,"vw":220.187645},{"c":220.43,"h":220.44,"l":220.295,"n":387,"o":220.32,"t":"2026-10-09T18:15:00Z","v":14480,"vw":220.373426},{"c":220.54,"h":220.65,"l":220.395,"n":525,"o":220.43,"t":"2026-10-09T18:20:00Z","v":24833,"vw":220.518161},{"c":220.475,"h":220.6,"l":220.39,"n":447,"o":220.6,"t":"2026-10-09T18:25:00Z","v":17752,"vw":220.437096},{"c":220.73,"h":220.77,"l":220.41,"n":546,"o":220.48,"t":"2026-10-09T18:30:00Z","v":20661,"vw":220.608028},{"c":220.81,"h":220.86,"l":220.56,"n":469,"o":220.75,"t":"2026-10-09T18:35:00Z","v":19201,"vw":220.708297},{"c":220.72,"h":220.81,"l":220.45,"n":750,"o":220.77,"t":"2026-10-09T18:40:00Z","v":44195,"vw":220.635882},{"c":220.48,"h":220.71,"l":220.43,"n":691,"o":220.71,"t":"2026-10-09T18:45:00Z","v":36986,"vw":220.558486},{"c":220.345,"h":220.68,"l":220.27,"n":703,"o":220.57,"t":"2026-10-09T18:50:00Z","v":34695,"vw":220.481049},{"c":220.295,"h":220.3567,"l":220.105,"n":583,"o":220.345,"t":"2026-10-09T18:55:00Z","v":22433,"vw":220.223405},{"c":220.23,"h":220.44,"l":220.15,"n":770,"o":220.255,"t":"2026-10-09T19:00:00Z","v":44665,"vw":220.284194},{"c":220.32,"h":220.38,"l":220.16,"n":586,"o":220.2386,"t":"2026-10-09T19:05:00Z","v":28997,"vw":220.275935},{"c":219.925,"h":220.32,"l":219.8755,"n":668,"o":220.32,"t":"2026-10-09T19:10:00Z","v":28602,"vw":220.0659},{"c":220,"h":220.09,"l":219.79,"n":633,"o":219.93,"t":"2026-10-09T19:15:00Z","v":30431,"vw":219.965756},{"c":219.995,"h":220.1,"l":219.86,"n":555,"o":219.99,"t":"2026-10-09T19:20:00Z","v":27146,"vw":219.978501},{"c":220.14,"h":220.16,"l":219.8,"n":1044,"o":220.02,"t":"2026-10-09T19:25:00Z","v":51738,"vw":219.963848},{"c":220.15,"h":220.16,"l":219.95,"n":933,"o":220.05,"t":"2026-10-09T19:30:00Z","v":42755,"vw":220.050332},{"c":220.04,"h":220.39,"l":220.04,"n":941,"o":220.125,"t":"2026-10-09T19:35:00Z","v":39737,"vw":220.200199},{"c":219.76,"h":220.1,"l":219.685,"n":1392,"o":220.065,"t":"2026-10-09T19:40:00Z","v":75984,"vw":219.833119},{"c":219.64,"h":219.81,"l":219.57,"n":1019,"o":219.76,"t":"2026-10-09T19:45:00Z","v":49540,"vw":219.687046},{"c":220.04,"h":220.13,"l":219.44,"n":2272,"o":219.58,"t":"2026-10-09T19:50:00Z","v":124130,"vw":219.812319},{"c":219.89,"h":220.27,"l":219.74,"n":4839,"o":220.04,"t":"2026-10-09T19:55:00Z","v":245492,"vw":220.081335},{"c":219.81,"h":219.81,"l":219.81,"n":97,"o":219.81,"t":"2026-10-09T20:00:00Z","v":393841,"vw":219.81},{"c":220.145,"h":220.72,"l":219.33,"n":394,"o":220.72,"t":"2026-10-12T13:30:00Z","v":29700,"vw":220.301392},{"c":219.955,"h":220.3,"l":219.435,"n":405,"o":220.145,"t":"2026-10-12T13:35:00Z","v":21150,"vw":219.774477},{"c":219.815,"h":219.94,"l":219.35,"n":259,"o":219.67,"t":"2026-10-12T13:40:00Z","v":9072,"vw":219.603623},{"c":220.085,"h":220.4759,"l":219.7371,"n":483,"o":219.7371,"t":"2026-10-12T13:45:00Z","v":23894,"vw":220.175489},{"c":220.29,"h":220.71,"l":219.96,"n":652,"o":220.085,"t":"2026-10-12T13:50:00Z","v":29827,"vw":220.371109},{"c":219.965,"h":220.395,"l":219.82,"n":633,"o":220.37,"t":"2026-10-12T13:55:00Z","v":39587,"vw":220.031415},{"c":220.23,"h":220.59,"l":219.79,"n":1272,"o":220,"t":"2026-10-12T14:00:00Z","v":248445,"vw":219.997457},{"c":220.35,"h":220.48,"l":219.96,"n":496,"o":220.21,"t":"2026-10-12T14:05:00Z","v":24888,"vw":220.281191},{"c":220.285,"h":221,"l":220.285,"n":529,"o":220.305,"t":"2026-10-12T14:10:00Z","v":35704,"vw":220.636471},{"c":220.33,"h":220.54,"l":220.18,"n":625,"o":220.21,"t":"2026-10-12T14:15:00Z","v":37106,"vw":220.344615},{"c":220.56,"h":220.67,"l":220.1,"n":660,"o":220.25,"t":"2026-10-12T14:20:00Z","v":52422,"vw":220.407929},{"c":220.375,"h":220.95,"l":220.28,"n":763,"o":220.66,"t":"2026-10-12T14:25:00Z","v":34208,"vw":220.63154},{"c":219.79,"h":220.64,"l":219.77,"n":544,"o":220.335,"t":"2026-10-12T14:30:00Z","v":20366,"vw":220.311932},{"c":219.85,"h":220.1,"l":219.72,"n":448,"o":219.755,"t":"2026-10-12T14:35:00Z","v":17523,"vw":219.894063},{"c":220.155,"h":220.32,"l":219.7037,"n":377,"o":219.86,"t":"2026-10-12T14:40:00Z","v":13185,"vw":220.028477},{"c":219.68,"h":220.235,"l":219.465,"n":510,"o":220.21,"t":"2026-10-12T14:45:00Z","v":18600,"vw":219.801908},{"c":219.67,"h":219.915,"l":219.51,"n":328,"o":219.68,"t":"2026-10-12T14:50:00Z","v":10091,"vw":219.71825},{"c":219.5275,"h":219.93,"l":219.385,"n":550,"o":219.71,"t":"2026-10-12T14:55:00Z","v":44263,"vw":219.685046},{"c":219.88,"h":219.93,"l":219.405,"n":393,"o":219.66,"t":"2026-10-12T15:00:00Z","v":13799,"vw":219.591311},{"c":219.72,"h":219.825,"l":219.47,"n":426,"o":219.825,"t":"2026-10-12T15:05:00Z","v":18657,"vw":219.646645},{"c":219.89,"h":219.9,"l":219.65,"n":376,"o":219.75,"t":"2026-10-12T15:10:00Z","v":13622,"vw":219.781914},{"c":219.97,"h":220.035,"l":219.82,"n":470,"o":219.83,"t":"2026-10-12T15:15:00Z","v":20482,"vw":219.90843},{"c":220.19,"h":220.26,"l":220,"n":410,"o":220,"t":"2026-10-12T15:20:00Z","v":15681,"vw":220.152684},{"c":220.285,"h":220.36,"l":220.12,"n":406,"o":220.2,"t":"2026-10-12T15:25:00Z","v":13863,"vw":220.173325},{"c":220.14,"h":220.4,"l":220.0249,"n":514,"o":220.295,"t":"2026-10-12T15:30:00Z","v":23148,"vw":220.178278},{"c":220.13,"h":220.21,"l":220.005,"n":463,"o":220.14,"t":"2026-10-12T15:35:00Z","v":16840,"vw":220.099065},{"c":219.66,"h":220.13,"l":219.58,"n":519,"o":220.13,"t":"2026-10-12T15:40:00Z","v":18331,"vw":219.843396},{"c":219.9,"h":219.95,"l":219.655,"n":297,"o":219.655,"t":"2026-10-12T15:45:00Z","v":11498,"vw":219.796901},{"c":219.98,"h":220.04,"l":219.8,"n":400,"o":219.865,"t":"2026-10-12T15:50:00Z","v":16498,"vw":219.929314},{"c":220.16,"h":220.185,"l":219.87,"n":349,"o":219.98,"t":"2026-10-12T15:55:00Z","v":17667,"vw":220.046628},{"c":220.36,"h":220.375,"l":220.14,"n":462,"o":220.22,"t":"2026-10-12T16:00:00Z","v":21880,"vw":220.274417},{"c":220.25,"h":220.37,"l":220.151,"n":319,"o":220.36,"t":"2026-10-12T16:05:00Z","v":12422,"vw":220.270257},{"c":220.38,"h":220.47,"l":220.1,"n":708,"o":220.225,"t":"2026-10-12T16:10:00Z","v":38806,"vw":220.232161},{"c":220.325,"h":220.375,"l":220.26,"n":270,"o":220.3522,"t":"2026-10-12T16:15:00Z","v":8274,"vw":220.345258},{"c":219.94,"h":220.36,"l":219.92,"n":450,"o":220.36,"t":"2026-10-12T16:20:00Z","v":19264,"vw":220.061442},{"c":220.05,"h":220.14,"l":219.86,"n":485,"o":219.985,"t":"2026-10-12T16:25:00Z","v":19588,"vw":220.02147},{"c":219.87,"h":220.12,"l":219.87,"n":343,"o":220.07,"t":"2026-10-12T16:30:00Z","v":14378,"vw":220.002846},{"c":219.745,"h":219.8699,"l":219.6,"n":314,"o":219.78,"t":"2026-10-12T16:35:00Z","v":10516,"vw":219.7274},{"c":219.655,"h":219.775,"l":219.5,"n":385,"o":219.74,"t":"2026-10-12T16:40:00Z","v":14392,"vw":219.597867},{"c":219.43,"h":219.735,"l":219.41,"n":495,"o":219.655,"t":"2026-10-12T16:45:00Z","v":23169,"vw":219.583307},{"c":219.275,"h":219.48,"l":219.245,"n":356,"o":219.41,"t":"2026-10-12T16:50:00Z","v":13724,"vw":219.343851},{"c":219.53,"h":219.545,"l":219.25,"n":365,"o":219.275,"t":"2026-10-12T16:55:00Z","v":14791,"vw":219.383689},{"c":219.57,"h":219.66,"l":219.535,"n":302,"o":219.56,"t":"2026-10-12T17:00:00Z","v":14204,"vw":219.61447},{"c":219.64,"h":219.655,"l":219.48,"n":288,"o":219.56,"t":"2026-10-12T17:05:00Z","v":11345,"vw":219.571562},{"c":219.335,"h":219.62,"l":219.28,"n":530,"o":219.59,"t":"2026-10-12T17:10:00Z","v":20240,"vw":219.445361},{"c":219.27,"h":219.49,"l":219.11,"n":426,"o":219.28,"t":"2026-10-12T17:15:00Z","v":16372,"vw":219.286952},{"c":219.81,"h":219.91,"l":219.195,"n":335,"o":219.195,"t":"2026-10-12T17:20:00Z","v":19809,"vw":219.470156},{"c":220.215,"h":220.27,"l":219.65,"n":616,"o":219.87,"t":"2026-10-12T17:25:00Z","v":37635,"vw":219.90561},{"c":220.31,"h":220.45,"l":220.205,"n":452,"o":220.21,"t":"2026-10-12T17:30:00Z","v":19621,"vw":220.331436},{"c":220.25,"h":220.41,"l":220.19,"n":317,"o":220.305,"t":"2026-10-12T17:35:00Z","v":11652,"vw":220.295917},{"c":220.29,"h":220.335,"l":220.24,"n":122,"o":220.25,"t":"2026-10-12T17:40:00Z","v":4223,"vw":220.271178},{"c":220.49,"h":220.49,"l":220.27,"n":344,"o":220.295,"t":"2026-10-12T17:45:00Z","v":18542,"vw":220.366804},{"c":220.46,"h":220.5,"l":220.3511,"n":318,"o":220.5,"t":"2026-10-12T17:50:00Z","v":13486,"vw":220.422044},{"c":220.52,"h":220.53,"l":220.39,"n":296,"o":220.39,"t":"2026-10-12T17:55:00Z","v":12699,"vw":220.489977},{"c":220.635,"h":220.635,"l":220.37,"n":395,"o":220.545,"t":"2026-10-12T18:00:00Z","v":15891,"vw":220.49363},{"c":220.77,"h":220.89,"l":220.59,"n":321,"o":220.65,"t":"2026-10-12T18:05:00Z","v":13871,"vw":220.665857},{"c":220.75,"h":220.915,"l":220.75,"n":328,"o":220.76,"t":"2026-10-12T18:10:00Z","v":13596,"vw":220.837415},{"c":220.545,"h":220.745,"l":220.42,"n":357,"o":220.745,"t":"2026-10-12T18:15:00Z","v":19775,"vw":220.538272},{"c":220.645,"h":220.8,"l":220.545,"n":451,"o":220.545,"t":"2026-10-12T18:20:00Z","v":20516,"vw":220.686864},{"c":220.585,"h":220.6899,"l":220.46,"n":376,"o":220.64,"t":"2026-10-12T18:25:00Z","v":16738,"vw":220.571538},{"c":221.045,"h":221.07,"l":220.585,"n":529,"o":220.585,"t":"2026-10-12T18:30:00Z","v":45808,"vw":220.734165},{"c":220.78,"h":221.1521,"l":220.78,"n":384,"o":221.095,"t":"2026-10-12T18:35:00Z","v":15753,"vw":220.977931},{"c":221.2,"h":221.2,"l":220.69,"n":395,"o":220.785,"t":"2026-10-12T18:40:00Z","v":16161,"vw":220.87401},{"c":220.92,"h":221.24,"l":220.92,"n":385,"o":221.14,"t":"2026-10-12T18:45:00Z","v":15869,"vw":221.097386},{"c":220.81,"h":220.98,"l":220.6,"n":648,"o":220.98,"t":"2026-10-12T18:50:00Z","v":38336,"vw":220.789054},{"c":220.93,"h":220.955,"l":220.69,"n":772,"o":220.805,"t":"2026-10-12T18:55:00Z","v":34005,"vw":220.842771},{"c":220.9,"h":221.02,"l":220.795,"n":335,"o":220.84,"t":"2026-10-12T19:00:00Z","v":15687,"vw":220.903885},{"c":221.34,"h":221.35,"l":220.8338,"n":423,"o":220.97,"t":"2026-10-12T19:05:00Z","v":19321,"vw":221.137521},{"c":220.83,"h":221.25,"l":220.755,"n":689,"o":221.235,"t":"2026-10-12T19:10:00Z","v":26642,"vw":221.061571},{"c":220.75,"h":220.99,"l":220.75,"n":640,"o":220.82,"t":"2026-10-12T19:15:00Z","v":33753,"vw":220.881526},{"c":220.505,"h":220.81,"l":220.44,"n":498,"o":220.73,"t":"2026-10-12T19:20:00Z","v":23510,"vw":220.62698},{"c":220.33,"h":220.505,"l":219.98,"n":729,"o":220.505,"t":"2026-10-12T19:25:00Z","v":34444,"vw":220.188305},{"c":220.37,"h":220.42,"l":220.12,"n":1185,"o":220.33,"t":"2026-10-12T19:30:00Z","v":77055,"vw":220.242749},{"c":220.51,"h":220.58,"l":220.28,"n":779,"o":220.335,"t":"2026-10-12T19:35:00Z","v":36421,"vw":220.39452},{"c":220.7,"h":220.765,"l":220.45,"n":1057,"o":220.465,"t":"2026-10-12T19:40:00Z","v":41045,"vw":220.619635},{"c":220.67,"h":221.14,"l":220.53,"n":1473,"o":220.66,"t":"2026-10-12T19:45:00Z","v":85133,"vw":220.834047},{"c":220.68,"h":220.88,"l":220.52,"n":2692,"o":220.6,"t":"2026-10-12T19:50:00Z","v":119439,"vw":220.723472},{"c":221.25,"h":221.42,"l":220.45,"n":6143,"o":220.51,"t":"2026-10-12T19:55:00Z","v":365055,"vw":220.997258},{"c":221.2,"h":221.29,"l":221.2,"n":100,"o":221.29,"t":"2026-10-12T20:00:00Z","v":533550,"vw":221.200497},{"c":220.97,"h":220.97,"l":220.97,"n":1,"o":220.97,"t":"2026-10-12T22:05:00Z","v":100,"vw":220.97},{"c":220.77,"h":220.77,"l":220.77,"n":1,"o":220.77,"t":"2026-10-12T23:40:00Z","v":933,"vw":220.77},{"c":222.3,"h":222.3,"l":222.17,"n":7,"o":222.17,"t":"2026-10-13T08:00:00Z","v":326,"vw":222.230465},{"c":222.62,"h":222.62,"l":222.62,"n":3,"o":222.62,"t":"2026-10-13T12:15:00Z","v":422,"vw":222.62},{"c":221.6401,"h":222.785,"l":220.77,"n":611,"o":222.25,"t":"2026-10-13T13:30:00Z","v":69353,"vw":221.977079},{"c":221.745,"h":222.34,"l":221.54,"n":700,"o":221.94,"t":"2026-10-13T13:35:00Z","v":80717,"vw":221.93616},{"c":221.34,"h":221.945,"l":221.24,"n":394,"o":221.535,"t":"2026-10-13T13:40:00Z","v":38553,"vw":221.601736},{"c":220.115,"h":221.62,"l":220.06,"n":557,"o":221.6,"t":"2026-10-13T13:45:00Z","v":48967,"vw":221.166146},{"c":219.865,"h":220.38,"l":219.225,"n":527,"o":220.38,"t":"2026-10-13T13:50:00Z","v":53782,"vw":219.759589},{"c":220.545,"h":220.67,"l":219.855,"n":670,"o":220.21,"t":"2026-10-13T13:55:00Z","v":246188,"vw":220.233699},{"c":221.245,"h":221.285,"l":220.41,"n":475,"o":220.555,"t":"2026-10-13T14:00:00Z","v":16539,"vw":220.753501},{"c":221.2,"h":221.31,"l":220.835,"n":476,"o":221.3,"t":"2026-10-13T14:05:00Z","v":13458,"vw":221.06309},{"c":221.805,"h":222,"l":220.7,"n":430,"o":220.94,"t":"2026-10-13T14:10:00Z","v":21741,"vw":221.504805},{"c":221.815,"h":221.975,"l":221.09,"n":350,"o":221.86,"t":"2026-10-13T14:15:00Z","v":13930,"vw":221.336854},{"c":221.49,"h":222,"l":221.13,"n":365,"o":221.6033,"t":"2026-10-13T14:20:00Z","v":11529,"vw":221.651519},{"c":221.23,"h":221.64,"l":221.14,"n":568,"o":221.49,"t":"2026-10-13T14:25:00Z","v":223258,"vw":221.496448},{"c":221.82,"h":222.01,"l":221.33,"n":631,"o":221.33,"t":"2026-10-13T14:30:00Z","v":26700,"vw":221.702035},{"c":221.69,"h":221.85,"l":221.32,"n":672,"o":221.6,"t":"2026-10-13T14:35:00Z","v":318907,"vw":221.6974},{"c":221.935,"h":222.61,"l":221.695,"n":652,"o":221.75,"t":"2026-10-13T14:40:00Z","v":19027,"vw":222.180782},{"c":222.62,"h":222.625,"l":221.93,"n":415,"o":221.93,"t":"2026-10-13T14:45:00Z","v":22062,"vw":222.314166},{"c":222.7,"h":222.93,"l":222.405,"n":633,"o":222.66,"t":"2026-10-13T14:50:00Z","v":24036,"vw":222.595078},{"c":223.065,"h":223.28,"l":222.67,"n":682,"o":222.68,"t":"2026-10-13T14:55:00Z","v":44848,"vw":222.940623},{"c":223.05,"h":223.2,"l":222.805,"n":452,"o":222.87,"t":"2026-10-13T15:00:00Z","v":14261,"vw":222.992984},{"c":222.93,"h":223.16,"l":222.47,"n":622,"o":222.96,"t":"2026-10-13T15:05:00Z","v":182866,"vw":222.726566},{"c":222.89,"h":223.13,"l":222.88,"n":424,"o":223.05,"t":"2026-10-13T15:10:00Z","v":16733,"vw":222.983928},{"c":223.11,"h":223.11,"l":222.67,"n":593,"o":223.04,"t":"2026-10-13T15:15:00Z","v":35391,"vw":222.836979},{"c":223.12,"h":223.26,"l":222.935,"n":506,"o":223.0001,"t":"2026-10-13T15:20:00Z","v":24248,"vw":223.055907},{"c":222.805,"h":223.38,"l":222.8,"n":575,"o":222.9769,"t":"2026-10-13T15:25:00Z","v":21096,"vw":223.086833},{"c":223.33,"h":223.36,"l":222.71,"n":615,"o":222.7875,"t":"2026-10-13T15:30:00Z","v":27510,"vw":223.0125},{"c":223.385,"h":223.48,"l":223.195,"n":612,"o":223.29,"t":"2026-10-13T15:35:00Z","v":39454,"vw":223.30006},{"c":223.37,"h":223.48,"l":222.95,"n":882,"o":223.385,"t":"2026-10-13T15:40:00Z","v":48125,"vw":223.165723},{"c":223.265,"h":223.53,"l":223.15,"n":652,"o":223.3175,"t":"2026-10-13T15:45:00Z","v":37057,"vw":223.215139},{"c":223.13,"h":223.315,"l":223.05,"n":479,"o":223.315,"t":"2026-10-13T15:50:00Z","v":30955,"vw":223.171248},{"c":222.92,"h":223.31,"l":222.67,"n":835,"o":223.16,"t":"2026-10-13T15:55:00Z","v":46462,"vw":222.938249},{"c":223.24,"h":223.24,"l":222.81,"n":445,"o":222.88,"t":"2026-10-13T16:00:00Z","v":19203,"vw":223.000055},{"c":223.47,"h":223.48,"l":223.11,"n":454,"o":223.2,"t":"2026-10-13T16:05:00Z","v":21209,"vw":223.290573},{"c":223.74,"h":223.8,"l":223.295,"n":631,"o":223.295,"t":"2026-10-13T16:10:00Z","v":25732,"vw":223.586685},{"c":223.575,"h":223.98,"l":223.47,"n":1014,"o":223.74,"t":"2026-10-13T16:15:00Z","v":68324,"vw":223.709775},{"c":223.82,"h":223.83,"l":223.5,"n":299,"o":223.57,"t":"2026-10-13T16:20:00Z","v":10130,"vw":223.72101},{"c":224.2,"h":224.43,"l":223.75,"n":860,"o":223.75,"t":"2026-10-13T16:25:00Z","v":54982,"vw":224.107873},{"c":224.365,"h":224.385,"l":224.13,"n":416,"o":224.195,"t":"2026-10-13T16:30:00Z","v":11865,"vw":224.298643},{"c":224.19,"h":224.35,"l":224.02,"n":727,"o":224.35,"t":"2026-10-13T16:35:00Z","v":44232,"vw":224.129099},{"c":224.64,"h":224.68,"l":224.01,"n":1765,"o":224.19,"t":"2026-10-13T16:40:00Z","v":167637,"vw":224.1879},{"c":224.12,"h":224.68,"l":224.1,"n":952,"o":224.64,"t":"2026-10-13T16:45:00Z","v":173315,"vw":224.173632},{"c":224.46,"h":224.64,"l":223.9701,"n":436,"o":224.115,"t":"2026-10-13T16:50:00Z","v":217048,"vw":224.376474},{"c":224.2551,"h":224.48,"l":224.055,"n":311,"o":224.48,"t":"2026-10-13T16:55:00Z","v":10664,"vw":224.296485},{"c":224.26,"h":224.53,"l":223.97,"n":1151,"o":224.25,"t":"2026-10-13T17:00:00Z","v":66970,"vw":224.271054},{"c":224.205,"h":224.38,"l":224.14,"n":615,"o":224.19,"t":"2026-10-13T17:05:00Z","v":38192,"vw":224.272712},{"c":224.345,"h":224.36,"l":224.15,"n":375,"o":224.205,"t":"2026-10-13T17:10:00Z","v":11915,"vw":224.261537},{"c":224.45,"h":224.59,"l":224.37,"n":542,"o":224.37,"t":"2026-10-13T17:15:00Z","v":34600,"vw":224.508719},{"c":224.31,"h":224.45,"l":224.21,"n":417,"o":224.45,"t":"2026-10-13T17:20:00Z","v":20609,"vw":224.343798},{"c":224.0984,"h":224.4,"l":224.03,"n":496,"o":224.37,"t":"2026-10-13T17:25:00Z","v":18649,"vw":224.209785},{"c":224.405,"h":224.405,"l":224.04,"n":609,"o":224.185,"t":"2026-10-13T17:30:00Z","v":30569,"vw":224.223389},{"c":224.49,"h":224.49,"l":224.1571,"n":316,"o":224.4,"t":"2026-10-13T17:35:00Z","v":8300,"vw":224.325854},{"c":224.655,"h":224.7394,"l":224.38,"n":505,"o":224.54,"t":"2026-10-13T17:40:00Z","v":21423,"vw":224.532292},{"c":224.62,"h":224.84,"l":224.545,"n":619,"o":224.59,"t":"2026-10-13T17:45:00Z","v":19192,"vw":224.73147},{"c":224.765,"h":224.9,"l":224.58,"n":530,"o":224.58,"t":"2026-10-13T17:50:00Z","v":38174,"vw":224.854529},{"c":225.14,"h":225.3,"l":224.835,"n":662,"o":224.87,"t":"2026-10-13T17:55:00Z","v":34816,"vw":225.062677},{"c":225.055,"h":225.22,"l":224.92,"n":448,"o":225.05,"t":"2026-10-13T18:00:00Z","v":20931,"vw":225.066818},{"c":225.39,"h":225.395,"l":225.119,"n":509,"o":225.15,"t":"2026-10-13T18:05:00Z","v":16342,"vw":225.272735},{"c":225.26,"h":225.49,"l":225.23,"n":498,"o":225.45,"t":"2026-10-13T18:10:00Z","v":20467,"vw":225.36444},{"c":225.06,"h":225.25,"l":225,"n":482,"o":225.25,"t":"2026-10-13T18:15:00Z","v":20366,"vw":225.145292},{"c":224.93,"h":225.19,"l":224.93,"n":435,"o":225.025,"t":"2026-10-13T18:20:00Z","v":17975,"vw":225.056883},{"c":224.45,"h":225.01,"l":224.275,"n":483,"o":224.92,"t":"2026-10-13T18:25:00Z","v":26616,"vw":224.54442},{"c":224.9,"h":225,"l":224.5,"n":498,"o":224.5,"t":"2026-10-13T18:30:00Z","v":18180,"vw":224.81443},{"c":224.895,"h":225.035,"l":224.84,"n":428,"o":224.9,"t":"2026-10-13T18:35:00Z","v":17856,"vw":224.94427},{"c":225.6,"h":225.7,"l":224.95,"n":506,"o":225.07,"t":"2026-10-13T18:40:00Z","v":23158,"vw":225.217538},{"c":225.625,"h":225.705,"l":225.5,"n":460,"o":225.595,"t":"2026-10-13T18:45:00Z","v":16595,"vw":225.587994},{"c":225.46,"h":225.62,"l":225.375,"n":422,"o":225.62,"t":"2026-10-13T18:50:00Z","v":16844,"vw":225.484871},{"c":225.475,"h":225.51,"l":225.1562,"n":599,"o":225.465,"t":"2026-10-13T18:55:00Z","v":25308,"vw":225.355809},{"c":225.29,"h":225.49,"l":225.28,"n":536,"o":225.45,"t":"2026-10-13T19:00:00Z","v":16957,"vw":225.363508},{"c":225.48,"h":225.525,"l":225.23,"n":668,"o":225.31,"t":"2026-10-13T19:05:00Z","v":29943,"vw":225.418518},{"c":225.56,"h":225.67,"l":225.36,"n":692,"o":225.48,"t":"2026-10-13T19:10:00Z","v":31150,"vw":225.545323},{"c":225.035,"h":225.59,"l":225.035,"n":556,"o":225.555,"t":"2026-10-13T19:15:00Z","v":20701,"vw":225.290758},{"c":224.335,"h":225.04,"l":224.24,"n":708,"o":225.035,"t":"2026-10-13T19:20:00Z","v":35489,"vw":224.533665},{"c":223.961,"h":224.44,"l":223.961,"n":932,"o":224.41,"t":"2026-10-13T19:25:00Z","v":60989,"vw":224.193377},{"c":224.285,"h":224.39,"l":223.955,"n":772,"o":224.025,"t":"2026-10-13T19:30:00Z","v":30202,"vw":224.184133},{"c":224.28,"h":224.345,"l":224.05,"n":658,"o":224.285,"t":"2026-10-13T19:35:00Z","v":26383,"vw":224.250635},{"c":224.38,"h":224.53,"l":224.2,"n":921,"o":224.2,"t":"2026-10-13T19:40:00Z","v":39523,"vw":224.370961},{"c":224.38,"h":224.71,"l":224.355,"n":1194,"o":224.435,"t":"2026-10-13T19:45:00Z","v":82074,"vw":224.616808},{"c":224.53,"h":224.73,"l":224.23,"n":1540,"o":224.45,"t":"2026-10-13T19:50:00Z","v":106478,"vw":224.573903},{"c":223.23,"h":224.53,"l":223.05,"n":6640,"o":224.53,"t":"2026-10-13T19:55:00Z","v":923533,"vw":223.404158},{"c":222.84,"h":223.23,"l":222.84,"n":143,"o":223.23,"t":"2026-10-13T20:00:00Z","v":1339183,"vw":222.847772},{"c":223.99,"h":223.99,"l":223.99,"n":12,"o":223.99,"t":"2026-10-14T08:00:00Z","v":599,"vw":223.99},{"c":223.99,"h":223.99,"l":223.99,"n":1,"o":223.99,"t":"2026-10-14T10:10:00Z","v":100,"vw":223.99},{"c":223.99,"h":223.99,"l":223.99,"n":12,"o":223.99,"t":"2026-10-14T10:30:00Z","v":411,"vw":223.99},{"c":224.92,"h":224.92,"l":224.92,"n":3,"o":224.92,"t":"2026-10-14T12:25:00Z","v":134,"vw":224.92},{"c":223.8,"h":223.99,"l":223.8,"n":9,"o":223.96,"t":"2026-10-14T12:45:00Z","v":423,"vw":223.919375},{"c":225.73,"h":226.3,"l":224.4425,"n":683,"o":225,"t":"2026-10-14T13:30:00Z","v":66167,"vw":225.206008},{"c":227.175,"h":227.38,"l":225.73,"n":606,"o":225.73,"t":"2026-10-14T13:35:00Z","v":25806,"vw":226.806308},{"c":227.005,"h":227.315,"l":226.79,"n":566,"o":227,"t":"2026-10-14T13:40:00Z","v":23877,"vw":227.041928},{"c":226.59,"h":227.855,"l":226.59,"n":1133,"o":226.99,"t":"2026-10-14T13:45:00Z","v":133262,"vw":227.525967},{"c":226.085,"h":227.43,"l":225.79,"n":730,"o":226.71,"t":"2026-10-14T13:50:00Z","v":52834,"vw":226.790466},{"c":225.185,"h":226,"l":224.86,"n":735,"o":226,"t":"2026-10-14T13:55:00Z","v":32839,"vw":225.397968},{"c":224.95,"h":225.835,"l":224.95,"n":653,"o":225.12,"t":"2026-10-14T14:00:00Z","v":29593,"vw":225.355722},{"c":225.225,"h":225.43,"l":224.8,"n":770,"o":225.15,"t":"2026-10-14T14:05:00Z","v":66302,"vw":225.190475},{"c":224.655,"h":225.27,"l":224.62,"n":1101,"o":225.225,"t":"2026-10-14T14:10:00Z","v":59659,"vw":225.025032},{"c":224.4725,"h":224.87,"l":224.25,"n":625,"o":224.66,"t":"2026-10-14T14:15:00Z","v":36990,"vw":224.530967},{"c":224.93,"h":225.14,"l":224.21,"n":1012,"o":224.455,"t":"2026-10-14T14:20:00Z","v":85145,"vw":224.776283},{"c":224,"h":224.95,"l":223.7,"n":1539,"o":224.915,"t":"2026-10-14T14:25:00Z","v":279630,"vw":224.136632},{"c":223.89,"h":224.62,"l":223.49,"n":935,"o":224.005,"t":"2026-10-14T14:30:00Z","v":61198,"vw":224.028839},{"c":223.45,"h":223.95,"l":223.45,"n":478,"o":223.9,"t":"2026-10-14T14:35:00Z","v":17473,"vw":223.685964},{"c":222.94,"h":223.555,"l":222.74,"n":797,"o":223.55,"t":"2026-10-14T14:40:00Z","v":32855,"vw":223.255375},{"c":223.03,"h":223.25,"l":222.81,"n":602,"o":222.91,"t":"2026-10-14T14:45:00Z","v":28326,"vw":222.999495},{"c":223.3875,"h":223.6499,"l":223,"n":619,"o":223.07,"t":"2026-10-14T14:50:00Z","v":33233,"vw":223.306859},{"c":223.12,"h":223.64,"l":223.08,"n":897,"o":223.3175,"t":"2026-10-14T14:55:00Z","v":52405,"vw":223.427303},{"c":223.75,"h":223.79,"l":223.12,"n":527,"o":223.12,"t":"2026-10-14T15:00:00Z","v":23402,"vw":223.471476},{"c":223.31,"h":223.61,"l":223.23,"n":632,"o":223.6,"t":"2026-10-14T15:05:00Z","v":33040,"vw":223.365728},{"c":223.13,"h":223.44,"l":222.77,"n":577,"o":223.35,"t":"2026-10-14T15:10:00Z","v":21009,"vw":223.091305},{"c":223.76,"h":223.76,"l":223,"n":717,"o":223.01,"t":"2026-10-14T15:15:00Z","v":36059,"vw":223.292261},{"c":224.04,"h":224.04,"l":223.41,"n":681,"o":223.48,"t":"2026-10-14T15:20:00Z","v":31160,"vw":223.67146},{"c":223.7,"h":224.12,"l":223.67,"n":665,"o":224.04,"t":"2026-10-14T15:25:00Z","v":38764,"vw":223.835741},{"c":223.44,"h":223.78,"l":223.44,"n":513,"o":223.71,"t":"2026-10-14T15:30:00Z","v":17865,"vw":223.611731},{"c":222.835,"h":223.51,"l":222.755,"n":602,"o":223.5,"t":"2026-10-14T15:35:00Z","v":22899,"vw":223.10154},{"c":223.19,"h":223.26,"l":222.79,"n":488,"o":222.835,"t":"2026-10-14T15:40:00Z","v":18853,"vw":222.966058},{"c":223.62,"h":223.62,"l":223.12,"n":640,"o":223.13,"t":"2026-10-14T15:45:00Z","v":25328,"vw":223.318899},{"c":223.875,"h":223.96,"l":223.57,"n":680,"o":223.65,"t":"2026-10-14T15:50:00Z","v":35727,"vw":223.706709},{"c":223.18,"h":223.87,"l":223.165,"n":573,"o":223.87,"t":"2026-10-14T15:55:00Z","v":22614,"vw":223.46189},{"c":223.61,"h":223.64,"l":223.115,"n":600,"o":223.15,"t":"2026-10-14T16:00:00Z","v":32673,"vw":223.403138},{"c":224.28,"h":224.39,"l":223.6,"n":597,"o":223.625,"t":"2026-10-14T16:05:00Z","v":40145,"vw":223.94694},{"c":224.32,"h":224.42,"l":224.03,"n":608,"o":224.22,"t":"2026-10-14T16:10:00Z","v":128894,"vw":224.252357},{"c":224.23,"h":224.5,"l":223.78,"n":584,"o":224.32,"t":"2026-10-14T16:15:00Z","v":31253,"vw":224.111957},{"c":224.55,"h":224.58,"l":224.15,"n":534,"o":224.32,"t":"2026-10-14T16:20:00Z","v":21166,"vw":224.323665},{"c":224.955,"h":225.07,"l":224.37,"n":778,"o":224.55,"t":"2026-10-14T16:25:00Z","v":61848,"vw":224.743865},{"c":225.35,"h":225.435,"l":224.975,"n":787,"o":224.9975,"t":"2026-10-14T16:30:00Z","v":46846,"vw":225.131263},{"c":224.915,"h":225.55,"l":224.915,"n":570,"o":225.35,"t":"2026-10-14T16:35:00Z","v":27392,"vw":225.330086},{"c":225.03,"h":225.12,"l":224.7701,"n":423,"o":224.97,"t":"2026-10-14T16:40:00Z","v":16407,"vw":224.93228},{"c":224.59,"h":225,"l":224.55,"n":554,"o":225,"t":"2026-10-14T16:45:00Z","v":25961,"vw":224.73714},{"c":224.225,"h":224.705,"l":224.225,"n":428,"o":224.6,"t":"2026-10-14T16:50:00Z","v":21263,"vw":224.55121},{"c":224.11,"h":224.44,"l":223.985,"n":488,"o":224.205,"t":"2026-10-14T16:55:00Z","v":25184,"vw":224.105859},{"c":224.05,"h":224.19,"l":223.96,"n":466,"o":224.1199,"t":"2026-10-14T17:00:00Z","v":20590,"vw":224.05908},{"c":224.27,"h":224.28,"l":224.02,"n":358,"o":224.0425,"t":"2026-10-14T17:05:00Z","v":18259,"vw":224.080881},{"c":224.24,"h":224.38,"l":224.16,"n":391,"o":224.3,"t":"2026-10-14T17:10:00Z","v":11898,"vw":224.262904},{"c":224.58,"h":224.61,"l":224.095,"n":437,"o":224.28,"t":"2026-10-14T17:15:00Z","v":17487,"vw":224.276173},{"c":224.17,"h":224.43,"l":224.025,"n":346,"o":224.43,"t":"2026-10-14T17:20:00Z","v":14165,"vw":224.194041},{"c":224.685,"h":224.685,"l":224.22,"n":486,"o":224.27,"t":"2026-10-14T17:25:00Z","v":21090,"vw":224.511503},{"c":224.785,"h":224.85,"l":224.6173,"n":420,"o":224.685,"t":"2026-10-14T17:30:00Z","v":18356,"vw":224.742501},{"c":224.355,"h":224.915,"l":224.35,"n":366,"o":224.77,"t":"2026-10-14T17:35:00Z","v":10654,"vw":224.660153},{"c":224.565,"h":224.66,"l":224.3575,"n":389,"o":224.43,"t":"2026-10-14T17:40:00Z","v":14335,"vw":224.502343},{"c":224.37,"h":224.61,"l":224.22,"n":510,"o":224.61,"t":"2026-10-14T17:45:00Z","v":20795,"vw":224.43068},{"c":224.52,"h":224.65,"l":224.345,"n":497,"o":224.37,"t":"2026-10-14T17:50:00Z","v":19196,"vw":224.456629},{"c":224.635,"h":224.72,"l":224.51,"n":336,"o":224.51,"t":"2026-10-14T17:55:00Z","v":8891,"vw":224.638708},{"c":224.95,"h":225,"l":224.59,"n":606,"o":224.66,"t":"2026-10-14T18:00:00Z","v":31507,"vw":224.777189},{"c":224.805,"h":225.07,"l":224.7,"n":700,"o":225,"t":"2026-10-14T18:05:00Z","v":42990,"vw":224.915227},{"c":224.91,"h":224.93,"l":224.69,"n":392,"o":224.82,"t":"2026-10-14T18:10:00Z","v":11965,"vw":224.84462},{"c":225.05,"h":225.09,"l":224.9398,"n":413,"o":224.97,"t":"2026-10-14T18:15:00Z","v":12584,"vw":225.019036},{"c":225.2,"h":225.32,"l":224.61,"n":789,"o":225.05,"t":"2026-10-14T18:20:00Z","v":29842,"vw":224.987537},{"c":225.07,"h":225.22,"l":225.02,"n":357,"o":225.2,"t":"2026-10-14T18:25:00Z","v":12127,"vw":225.124321},{"c":224.99,"h":225.315,"l":224.95,"n":506,"o":225.07,"t":"2026-10-14T18:30:00Z","v":15999,"vw":225.134214},{"c":224.96,"h":225.06,"l":224.8,"n":493,"o":224.99,"t":"2026-10-14T18:35:00Z","v":26025,"vw":224.913928},{"c":224.805,"h":224.96,"l":224.7301,"n":423,"o":224.89,"t":"2026-10-14T18:40:00Z","v":15910,"vw":224.863324},{"c":225.08,"h":225.21,"l":224.77,"n":504,"o":224.84,"t":"2026-10-14T18:45:00Z","v":16174,"vw":224.963403},{"c":225.115,"h":225.302,"l":225.02,"n":493,"o":225.12,"t":"2026-10-14T18:50:00Z","v":17587,"vw":225.141235},{"c":224.92,"h":225.14,"l":224.76,"n":708,"o":225.06,"t":"2026-10-14T18:55:00Z","v":35868,"vw":225.015341},{"c":224.78,"h":225.05,"l":224.52,"n":671,"o":224.9025,"t":"2026-10-14T19:00:00Z","v":29989,"vw":224.683234},{"c":224.92,"h":224.95,"l":224.685,"n":603,"o":224.79,"t":"2026-10-14T19:05:00Z","v":22657,"vw":224.812544},{"c":224.815,"h":225.03,"l":224.67,"n":537,"o":224.94,"t":"2026-10-14T19:10:00Z","v":21577,"vw":224.810345},{"c":224.975,"h":225.09,"l":224.82,"n":449,"o":224.87,"t":"2026-10-14T19:15:00Z","v":17169,"vw":224.983335},{"c":225.28,"h":225.36,"l":224.97,"n":654,"o":224.97,"t":"2026-10-14T19:20:00Z","v":24242,"vw":225.165737},{"c":225.04,"h":225.54,"l":225,"n":829,"o":225.27,"t":"2026-10-14T19:25:00Z","v":32682,"vw":225.408602},{"c":225.01,"h":225.15,"l":224.8975,"n":777,"o":225.03,"t":"2026-10-14T19:30:00Z","v":29114,"vw":225.038683},{"c":224.77,"h":225.17,"l":224.75,"n":803,"o":224.965,"t":"2026-10-14T19:35:00Z","v":35394,"vw":224.895387},{"c":224.65,"h":224.93,"l":224.51,"n":942,"o":224.775,"t":"2026-10-14T19:40:00Z","v":33930,"vw":224.707347},{"c":224.79,"h":224.975,"l":224.58,"n":877,"o":224.65,"t":"2026-10-14T19:45:00Z","v":44341,"vw":224.769518},{"c":224.935,"h":225.11,"l":224.75,"n":1461,"o":224.7975,"t":"2026-10-14T19:50:00Z","v":70201,"vw":224.93374},{"c":224.7,"h":225.12,"l":224.575,"n":5139,"o":224.96,"t":"2026-10-14T19:55:00Z","v":219010,"vw":224.757221},{"c":224.69,"h":224.69,"l":224.69,"n":109,"o":224.69,"t":"2026-10-14T20:00:00Z","v":585534,"vw":224.69},{"c":226,"h":226,"l":226,"n":7,"o":226,"t":"2026-10-15T08:00:00Z","v":184,"vw":226},{"c":227.36,"h":227.36,"l":227.36,"n":1,"o":227.36,"t":"2026-10-15T09:20:00Z","v":152,"vw":227.36},{"c":228,"h":228,"l":227.45,"n":22,"o":227.5,"t":"2026-10-15T13:25:00Z","v":1281,"vw":227.629782},{"c":227.675,"h":228.85,"l":226.74,"n":1473,"o":228.21,"t":"2026-10-15T13:30:00Z","v":127456,"vw":227.953748},{"c":227.065,"h":228.4,"l":226.915,"n":1856,"o":227.74,"t":"2026-10-15T13:35:00Z","v":152641,"vw":227.708032},{"c":228.5,"h":228.54,"l":226.7201,"n":824,"o":226.7201,"t":"2026-10-15T13:40:00Z","v":64709,"vw":227.456389},{"c":228.2,"h":228.8,"l":227.71,"n":1005,"o":228.535,"t":"2026-10-15T13:45:00Z","v":85117,"vw":228.302966},{"c":228.915,"h":229.24,"l":228.055,"n":966,"o":228.11,"t":"2026-10-15T13:50:00Z","v":104368,"vw":228.924077},{"c":229.785,"h":229.785,"l":228.715,"n":832,"o":229.04,"t":"2026-10-15T13:55:00Z","v":42295,"vw":229.184578},{"c":230.39,"h":230.53,"l":229.39,"n":1714,"o":229.675,"t":"2026-10-15T14:00:00Z","v":147786,"vw":229.91379},{"c":229.57,"h":230.49,"l":229.48,"n":818,"o":230.395,"t":"2026-10-15T14:05:00Z","v":43445,"vw":230.020661},{"c":229.705,"h":229.9,"l":229.16,"n":950,"o":229.55,"t":"2026-10-15T14:10:00Z","v":61655,"vw":229.554019},{"c":230.16,"h":230.27,"l":229.38,"n":691,"o":229.5,"t":"2026-10-15T14:15:00Z","v":32535,"vw":229.725293},{"c":229.44,"h":230.2324,"l":229.15,"n":823,"o":230.145,"t":"2026-10-15T14:20:00Z","v":36046,"vw":229.568347},{"c":229.34,"h":229.64,"l":228.78,"n":1048,"o":229.44,"t":"2026-10-15T14:25:00Z","v":45228,"vw":229.260894},{"c":229.16,"h":229.46,"l":229.07,"n":732,"o":229.33,"t":"2026-10-15T14:30:00Z","v":33535,"vw":229.256904},{"c":229.17,"h":229.465,"l":229.03,"n":666,"o":229.06,"t":"2026-10-15T14:35:00Z","v":26665,"vw":229.209588},{"c":229.97,"h":229.99,"l":229.13,"n":671,"o":229.19,"t":"2026-10-15T14:40:00Z","v":31865,"vw":229.534232},{"c":230.41,"h":230.47,"l":229.9,"n":993,"o":229.955,"t":"2026-10-15T14:45:00Z","v":55550,"vw":230.226157},{"c":230.49,"h":230.69,"l":230.37,"n":750,"o":230.5,"t":"2026-10-15T14:50:00Z","v":34747,"vw":230.525761},{"c":230.43,"h":230.82,"l":230.41,"n":756,"o":230.44,"t":"2026-10-15T14:55:00Z","v":51203,"vw":230.624396},{"c":229.82,"h":230.67,"l":229.7,"n":1051,"o":230.435,"t":"2026-10-15T15:00:00Z","v":67217,"vw":230.181184},{"c":229.665,"h":230.1,"l":229.51,"n":1209,"o":229.75,"t":"2026-10-15T15:05:00Z","v":76066,"vw":229.820037},{"c":229.165,"h":229.79,"l":229.04,"n":908,"o":229.645,"t":"2026-10-15T15:10:00Z","v":54800,"vw":229.332351},{"c":229.5,"h":229.75,"l":229.06,"n":1030,"o":229.1,"t":"2026-10-15T15:15:00Z","v":82626,"vw":229.347649},{"c":229.29,"h":229.675,"l":229.245,"n":845,"o":229.47,"t":"2026-10-15T15:20:00Z","v":145644,"vw":229.49156},{"c":228.975,"h":229.5,"l":228.86,"n":831,"o":229.29,"t":"2026-10-15T15:25:00Z","v":156655,"vw":229.28436},{"c":228.43,"h":229.09,"l":228.32,"n":906,"o":228.975,"t":"2026-10-15T15:30:00Z","v":84407,"vw":228.527506},{"c":228.975,"h":229.01,"l":228.22,"n":1134,"o":228.43,"t":"2026-10-15T15:35:00Z","v":78914,"vw":228.436286},{"c":228.92,"h":229.13,"l":228.91,"n":672,"o":228.975,"t":"2026-10-15T15:40:00Z","v":33266,"vw":229.011098},{"c":229.25,"h":229.26,"l":228.92,"n":561,"o":228.92,"t":"2026-10-15T15:45:00Z","v":28914,"vw":229.112477},{"c":230.0272,"h":230.17,"l":229.25,"n":1336,"o":229.25,"t":"2026-10-15T15:50:00Z","v":256477,"vw":229.627707},{"c":230.43,"h":230.52,"l":230,"n":884,"o":230.1,"t":"2026-10-15T15:55:00Z","v":60884,"vw":230.133632},{"c":230.33,"h":230.7,"l":230.25,"n":538,"o":230.535,"t":"2026-10-15T16:00:00Z","v":27526,"vw":230.431792},{"c":230.895,"h":230.98,"l":230.41,"n":531,"o":230.41,"t":"2026-10-15T16:05:00Z","v":25230,"vw":230.729254},{"c":230.8,"h":231.05,"l":230.8,"n":537,"o":230.98,"t":"2026-10-15T16:10:00Z","v":23594,"vw":230.93543},{"c":230.92,"h":231.05,"l":230.65,"n":623,"o":230.86,"t":"2026-10-15T16:15:00Z","v":29106,"vw":230.842767},{"c":230.655,"h":231.13,"l":230.54,"n":679,"o":230.94,"t":"2026-10-15T16:20:00Z","v":31945,"vw":230.867632},{"c":231.075,"h":231.41,"l":230.76,"n":680,"o":230.78,"t":"2026-10-15T16:25:00Z","v":41399,"vw":231.136222},{"c":231.22,"h":231.35,"l":230.85,"n":527,"o":231.075,"t":"2026-10-15T16:30:00Z","v":24899,"vw":231.09811},{"c":231.5,"h":231.5,"l":231.12,"n":517,"o":231.2,"t":"2026-10-15T16:35:00Z","v":18199,"vw":231.328827},{"c":231.27,"h":231.57,"l":231.2201,"n":537,"o":231.495,"t":"2026-10-15T16:40:00Z","v":21182,"vw":231.373847},{"c":231.365,"h":231.46,"l":231.21,"n":476,"o":231.2575,"t":"2026-10-15T16:45:00Z","v":19866,"vw":231.338379},{"c":230.865,"h":231.3676,"l":230.83,"n":591,"o":231.29,"t":"2026-10-15T16:50:00Z","v":23565,"vw":231.130187},{"c":231.285,"h":231.285,"l":230.9,"n":570,"o":230.9,"t":"2026-10-15T16:55:00Z","v":21348,"vw":231.106155},{"c":231.465,"h":231.53,"l":231.25,"n":587,"o":231.25,"t":"2026-10-15T17:00:00Z","v":27598,"vw":231.370863},{"c":231.9,"h":231.9,"l":231.46,"n":616,"o":231.53,"t":"2026-10-15T17:05:00Z","v":34792,"vw":231.602518},{"c":231.845,"h":231.97,"l":231.765,"n":574,"o":231.9,"t":"2026-10-15T17:10:00Z","v":24332,"vw":231.861159},{"c":231.5552,"h":231.88,"l":231.46,"n":498,"o":231.81,"t":"2026-10-15T17:15:00Z","v":18427,"vw":231.696458},{"c":231.5,"h":231.64,"l":231.37,"n":552,"o":231.52,"t":"2026-10-15T17:20:00Z","v":28343,"vw":231.465973},{"c":231.63,"h":231.63,"l":231.4,"n":573,"o":231.495,"t":"2026-10-15T17:25:00Z","v":23538,"vw":231.448596},{"c":231.86,"h":231.86,"l":231.61,"n":621,"o":231.79,"t":"2026-10-15T17:30:00Z","v":21295,"vw":231.706398},{"c":232.05,"h":232.09,"l":231.8,"n":774,"o":231.86,"t":"2026-10-15T17:35:00Z","v":24036,"vw":231.931794},{"c":232.15,"h":232.195,"l":232.07,"n":591,"o":232.09,"t":"2026-10-15T17:40:00Z","v":22853,"vw":232.135329},{"c":231.99,"h":232.22,"l":231.94,"n":532,"o":232.155,"t":"2026-10-15T17:45:00Z","v":23218,"vw":232.081904},{"c":231.905,"h":232.09,"l":231.62,"n":750,"o":231.995,"t":"2026-10-15T17:50:00Z","v":36956,"vw":231.879225},{"c":232.11,"h":232.17,"l":231.83,"n":561,"o":231.905,"t":"2026-10-15T17:55:00Z","v":31031,"vw":232.008935},{"c":232.13,"h":232.345,"l":232.03,"n":731,"o":232.0936,"t":"2026-10-15T18:00:00Z","v":31906,"vw":232.197842},{"c":232.28,"h":232.29,"l":232.03,"n":474,"o":232.04,"t":"2026-10-15T18:05:00Z","v":19113,"vw":232.175266},{"c":232.275,"h":232.31,"l":232.03,"n":568,"o":232.23,"t":"2026-10-15T18:10:00Z","v":25818,"vw":232.209957},{"c":232.43,"h":232.48,"l":232.3,"n":551,"o":232.33,"t":"2026-10-15T18:15:00Z","v":24323,"vw":232.376685},{"c":232.02,"h":232.46,"l":232.02,"n":668,"o":232.39,"t":"2026-10-15T18:20:00Z","v":33866,"vw":232.265311},{"c":232.11,"h":232.22,"l":231.8,"n":786,"o":232.015,"t":"2026-10-15T18:25:00Z","v":57008,"vw":231.989856},{"c":232.54,"h":232.57,"l":231.99,"n":742,"o":232.1225,"t":"2026-10-15T18:30:00Z","v":31944,"vw":232.326856},{"c":232.555,"h":232.58,"l":232.22,"n":758,"o":232.505,"t":"2026-10-15T18:35:00Z","v":43280,"vw":232.437341},{"c":232.23,"h":232.62,"l":232.17,"n":861,"o":232.54,"t":"2026-10-15T18:40:00Z","v":58585,"vw":232.360655},{"c":232.71,"h":232.74,"l":232.15,"n":817,"o":232.17,"t":"2026-10-15T18:45:00Z","v":47804,"vw":232.479496},{"c":232.94,"h":232.96,"l":232.72,"n":710,"o":232.78,"t":"2026-10-15T18:50:00Z","v":28226,"vw":232.854985},{"c":232.895,"h":233.02,"l":232.77,"n":868,"o":232.935,"t":"2026-10-15T18:55:00Z","v":33415,"vw":232.89815},{"c":232.73,"h":232.9,"l":232.03,"n":1089,"o":232.88,"t":"2026-10-15T19:00:00Z","v":62750,"vw":232.405836},{"c":232.53,"h":232.73,"l":232.5,"n":948,"o":232.725,"t":"2026-10-15T19:05:00Z","v":69026,"vw":232.648673},{"c":232.18,"h":232.66,"l":232,"n":939,"o":232.53,"t":"2026-10-15T19:10:00Z","v":57224,"vw":232.316544},{"c":232.34,"h":232.34,"l":232.135,"n":739,"o":232.23,"t":"2026-10-15T19:15:00Z","v":39784,"vw":232.229843},{"c":232.5,"h":232.54,"l":232.3075,"n":1072,"o":232.36,"t":"2026-10-15T19:20:00Z","v":63749,"vw":232.447501},{"c":232.3175,"h":232.52,"l":232.28,"n":927,"o":232.445,"t":"2026-10-15T19:25:00Z","v":51181,"vw":232.384359},{"c":231.96,"h":232.465,"l":231.88,"n":1280,"o":232.34,"t":"2026-10-15T19:30:00Z","v":87000,"vw":232.260646},{"c":231.81,"h":232.03,"l":231.8,"n":1032,"o":231.97,"t":"2026-10-15T19:35:00Z","v":52945,"vw":231.925695},{"c":231.54,"h":232.035,"l":231.4,"n":1580,"o":231.87,"t":"2026-10-15T19:40:00Z","v":102001,"vw":231.621832},{"c":230.97,"h":231.52,"l":230.96,"n":1461,"o":231.52,"t":"2026-10-15T19:45:00Z","v":82500,"vw":231.304855},{"c":231.005,"h":231.47,"l":230.74,"n":2891,"o":230.96,"t":"2026-10-15T19:50:00Z","v":164989,"vw":231.069059},{"c":231.55,"h":231.65,"l":230.96,"n":6497,"o":230.96,"t":"2026-10-15T19:55:00Z","v":369271,"vw":231.472061},{"c":231.5,"h":231.5,"l":231.5,"n":112,"o":231.5,"t":"2026-10-15T20:00:00Z","v":589851,"vw":231.5},{"c":231.9,"h":231.9,"l":231.9,"n":4,"o":231.9,"t":"2026-10-16T13:25:00Z","v":228,"vw":231.9},{"c":230.49,"h":231.925,"l":229.344,"n":1029,"o":230.5,"t":"2026-10-16T13:30:00Z","v":263533,"vw":230.563702},{"c":231.195,"h":231.39,"l":230.26,"n":400,"o":230.55,"t":"2026-10-16T13:35:00Z","v":27527,"vw":230.865471},{"c":230.74,"h":231.42,"l":230.62,"n":470,"o":231.195,"t":"2026-10-16T13:40:00Z","v":21568,"vw":231.116828},{"c":229.24,"h":230.865,"l":229.18,"n":782,"o":230.865,"t":"2026-10-16T13:45:00Z","v":33223,"vw":230.021975},{"c":229.97,"h":230.6,"l":229,"n":732,"o":229.23,"t":"2026-10-16T13:50:00Z","v":28726,"vw":230.015217},{"c":230.31,"h":230.72,"l":229.91,"n":810,"o":229.91,"t":"2026-10-16T13:55:00Z","v":26804,"vw":230.384532},{"c":230.48,"h":230.48,"l":229.91,"n":839,"o":230.47,"t":"2026-10-16T14:00:00Z","v":46450,"vw":230.12616},{"c":229.745,"h":230.37,"l":229.61,"n":760,"o":230.37,"t":"2026-10-16T14:05:00Z","v":44326,"vw":229.930739},{"c":229.71,"h":229.82,"l":229.4,"n":1196,"o":229.82,"t":"2026-10-16T14:10:00Z","v":88974,"vw":229.609114},{"c":229.09,"h":229.88,"l":229.09,"n":849,"o":229.72,"t":"2026-10-16T14:15:00Z","v":37023,"vw":229.607009},{"c":229.485,"h":229.55,"l":229,"n":980,"o":229.09,"t":"2026-10-16T14:20:00Z","v":51840,"vw":229.340305},{"c":228.56,"h":229.42,"l":228.51,"n":929,"o":229.42,"t":"2026-10-16T14:25:00Z","v":32702,"vw":228.927113},{"c":229.38,"h":229.6,"l":228.52,"n":757,"o":228.585,"t":"2026-10-16T14:30:00Z","v":42782,"vw":228.965962},{"c":229.08,"h":229.47,"l":229.01,"n":791,"o":229.39,"t":"2026-10-16T14:35:00Z","v":35620,"vw":229.187352},{"c":229.185,"h":229.615,"l":228.99,"n":679,"o":229.19,"t":"2026-10-16T14:40:00Z","v":40136,"vw":229.331726},{"c":229.215,"h":229.56,"l":229.06,"n":557,"o":229.18,"t":"2026-10-16T14:45:00Z","v":38277,"vw":229.382011},{"c":229.95,"h":230.06,"l":229.16,"n":710,"o":229.215,"t":"2026-10-16T14:50:00Z","v":61041,"vw":229.639915},{"c":229.79,"h":229.935,"l":229.585,"n":513,"o":229.935,"t":"2026-10-16T14:55:00Z","v":23147,"vw":229.771344},{"c":230.175,"h":230.195,"l":229.24,"n":562,"o":229.76,"t":"2026-10-16T15:00:00Z","v":205685,"vw":229.57711},{"c":229.985,"h":230.175,"l":229.74,"n":666,"o":230.175,"t":"2026-10-16T15:05:00Z","v":37239,"vw":229.92955},{"c":229.91,"h":230.426,"l":229.87,"n":532,"o":230.02,"t":"2026-10-16T15:10:00Z","v":31061,"vw":230.101466},{"c":230.1,"h":230.23,"l":229.72,"n":529,"o":229.95,"t":"2026-10-16T15:15:00Z","v":30348,"vw":229.93128},{"c":230.57,"h":230.62,"l":229.79,"n":645,"o":230.085,"t":"2026-10-16T15:20:00Z","v":35561,"vw":230.081329},{"c":229.7,"h":230.52,"l":229.56,"n":886,"o":230.49,"t":"2026-10-16T15:25:00Z","v":57164,"vw":230.022412},{"c":230.02,"h":230.07,"l":229.565,"n":501,"o":229.7,"t":"2026-10-16T15:30:00Z","v":27725,"vw":229.879901},{"c":230.335,"h":230.335,"l":229.83,"n":697,"o":229.92,"t":"2026-10-16T15:35:00Z","v":41091,"vw":230.07178},{"c":230.02,"h":230.325,"l":229.82,"n":458,"o":230.325,"t":"2026-10-16T15:40:00Z","v":23301,"vw":230.025403},{"c":230,"h":230.15,"l":229.9397,"n":566,"o":230.02,"t":"2026-10-16T15:45:00Z","v":22801,"vw":230.075014},{"c":229.8175,"h":230.08,"l":229.74,"n":526,"o":229.99,"t":"2026-10-16T15:50:00Z","v":22797,"vw":229.952534},{"c":229.69,"h":229.89,"l":229.53,"n":609,"o":229.81,"t":"2026-10-16T15:55:00Z","v":32915,"vw":229.716427},{"c":230.35,"h":230.36,"l":229.66,"n":650,"o":229.66,"t":"2026-10-16T16:00:00Z","v":41031,"vw":230.075101},{"c":230.175,"h":230.3,"l":230.1,"n":371,"o":230.26,"t":"2026-10-16T16:05:00Z","v":15689,"vw":230.208638},{"c":230.08,"h":230.16,"l":229.95,"n":566,"o":230.15,"t":"2026-10-16T16:10:00Z","v":30868,"vw":230.088354},{"c":230.24,"h":230.24,"l":229.795,"n":602,"o":230.085,"t":"2026-10-16T16:15:00Z","v":34054,"vw":230.042331},{"c":230.31,"h":230.49,"l":230.12,"n":443,"o":230.2,"t":"2026-10-16T16:20:00Z","v":35766,"vw":230.349676},{"c":230.5268,"h":230.76,"l":230.25,"n":585,"o":230.265,"t":"2026-10-16T16:25:00Z","v":31833,"vw":230.523866},{"c":230.425,"h":230.67,"l":230.3,"n":613,"o":230.56,"t":"2026-10-16T16:30:00Z","v":35692,"vw":230.454937},{"c":230.56,"h":230.56,"l":230.21,"n":391,"o":230.38,"t":"2026-10-16T16:35:00Z","v":18231,"vw":230.327521},{"c":230.75,"h":230.825,"l":230.54,"n":549,"o":230.56,"t":"2026-10-16T16:40:00Z","v":29154,"vw":230.677899},{"c":230.705,"h":230.83,"l":230.51,"n":440,"o":230.755,"t":"2026-10-16T16:45:00Z","v":16056,"vw":230.638145},{"c":230.7175,"h":230.7619,"l":230.505,"n":320,"o":230.65,"t":"2026-10-16T16:50:00Z","v":14714,"vw":230.678107},{"c":231.185,"h":231.22,"l":230.78,"n":570,"o":230.8,"t":"2026-10-16T16:55:00Z","v":29249,"vw":231.021696},{"c":230.755,"h":231.18,"l":230.71,"n":433,"o":231.18,"t":"2026-10-16T17:00:00Z","v":12742,"vw":230.961514},{"c":230.18,"h":230.735,"l":230.18,"n":422,"o":230.735,"t":"2026-10-16T17:05:00Z","v":13740,"vw":230.279953},{"c":230.02,"h":230.29,"l":230.02,"n":339,"o":230.29,"t":"2026-10-16T17:10:00Z","v":11276,"vw":230.177695},{"c":229.9,"h":230.25,"l":229.84,"n":738,"o":230.015,"t":"2026-10-16T17:15:00Z","v":37212,"vw":230.08452},{"c":229.855,"h":230.22,"l":229.59,"n":590,"o":229.925,"t":"2026-10-16T17:20:00Z","v":19999,"vw":229.913071},{"c":229.79,"h":230.03,"l":229.585,"n":618,"o":229.89,"t":"2026-10-16T17:25:00Z","v":22728,"vw":229.79752},{"c":229.93,"h":230.15,"l":229.73,"n":895,"o":229.73,"t":"2026-10-16T17:30:00Z","v":54456,"vw":229.957353},{"c":229.4434,"h":229.93,"l":229.4434,"n":450,"o":229.905,"t":"2026-10-16T17:35:00Z","v":20523,"vw":229.705938},{"c":229.8375,"h":229.93,"l":229.415,"n":596,"o":229.47,"t":"2026-10-16T17:40:00Z","v":28721,"vw":229.74947},{"c":230.11,"h":230.12,"l":229.7,"n":541,"o":229.8325,"t":"2026-10-16T17:45:00Z","v":21814,"vw":229.877955},{"c":229.6,"h":230.075,"l":229.585,"n":550,"o":230.07,"t":"2026-10-16T17:50:00Z","v":23191,"vw":229.941348},{"c":229.095,"h":229.51,"l":229,"n":630,"o":229.51,"t":"2026-10-16T17:55:00Z","v":25349,"vw":229.178472},{"c":229.3325,"h":229.485,"l":228.83,"n":770,"o":229.01,"t":"2026-10-16T18:00:00Z","v":47776,"vw":229.240325},{"c":229.5,"h":229.5,"l":229.08,"n":774,"o":229.28,"t":"2026-10-16T18:05:00Z","v":54245,"vw":229.284854},{"c":229.5,"h":229.56,"l":229.22,"n":469,"o":229.49,"t":"2026-10-16T18:10:00Z","v":15121,"vw":229.39614},{"c":229.38,"h":229.51,"l":229.21,"n":526,"o":229.4745,"t":"2026-10-16T18:15:00Z","v":21990,"vw":229.328345},{"c":229.48,"h":229.58,"l":229.08,"n":585,"o":229.38,"t":"2026-10-16T18:20:00Z","v":30447,"vw":229.358551},{"c":229.175,"h":229.5,"l":229.05,"n":529,"o":229.495,"t":"2026-10-16T18:25:00Z","v":32563,"vw":229.273086},{"c":229.37,"h":229.45,"l":228.98,"n":599,"o":229.13,"t":"2026-10-16T18:30:00Z","v":23050,"vw":229.258023},{"c":229.425,"h":229.55,"l":229.22,"n":410,"o":229.4351,"t":"2026-10-16T18:35:00Z","v":17471,"vw":229.377432},{"c":229.045,"h":229.4,"l":229.0389,"n":672,"o":229.38,"t":"2026-10-16T18:40:00Z","v":32254,"vw":229.224831},{"c":229.135,"h":229.25,"l":229.08,"n":540,"o":229.08,"t":"2026-10-16T18:45:00Z","v":18419,"vw":229.150199},{"c":228.98,"h":229.1175,"l":228.84,"n":553,"o":229.1175,"t":"2026-10-16T18:50:00Z","v":23787,"vw":228.960912},{"c":228.845,"h":228.88,"l":228.7,"n":543,"o":228.88,"t":"2026-10-16T18:55:00Z","v":21871,"vw":228.783511},{"c":228.89,"h":229.14,"l":228.78,"n":725,"o":228.79,"t":"2026-10-16T19:00:00Z","v":33399,"vw":228.942954},{"c":228.735,"h":228.98,"l":228.51,"n":545,"o":228.86,"t":"2026-10-16T19:05:00Z","v":20812,"vw":228.750867},{"c":229.04,"h":229.04,"l":228.6,"n":638,"o":228.735,"t":"2026-10-16T19:10:00Z","v":23256,"vw":228.808505},{"c":228.75,"h":229.0651,"l":228.55,"n":601,"o":229.04,"t":"2026-10-16T19:15:00Z","v":24445,"vw":228.835974},{"c":228.63,"h":228.83,"l":228.59,"n":788,"o":228.78,"t":"2026-10-16T19:20:00Z","v":26969,"vw":228.724824},{"c":228.76,"h":228.78,"l":228.49,"n":659,"o":228.6,"t":"2026-10-16T19:25:00Z","v":22613,"vw":228.652044},{"c":228.67,"h":228.835,"l":228.36,"n":859,"o":228.78,"t":"2026-10-16T19:30:00Z","v":33731,"vw":228.504898},{"c":228.51,"h":228.68,"l":228.39,"n":817,"o":228.68,"t":"2026-10-16T19:35:00Z","v":35592,"vw":228.49621},{"c":228.57,"h":228.68,"l":228.36,"n":850,"o":228.4601,"t":"2026-10-16T19:40:00Z","v":36962,"vw":228.530011},{"c":228.75,"h":228.89,"l":228.55,"n":1025,"o":228.57,"t":"2026-10-16T19:45:00Z","v":52040,"vw":228.696863},{"c":228.895,"h":229.01,"l":228.66,"n":1451,"o":228.8,"t":"2026-10-16T19:50:00Z","v":62445,"vw":228.865036},{"c":229.02,"h":229.14,"l":228.67,"n":4148,"o":228.905,"t":"2026-10-16T19:55:00Z","v":171057,"vw":228.882149},{"c":229.04,"h":229.04,"l":220.31,"n":116,"o":220.31,"t":"2026-10-16T20:00:00Z","v":493460,"vw":229.038119},{"c":229.04,"h":229.04,"l":229.04,"n":1,"o":229.04,"t":"2026-10-16T20:15:00Z","v":1981,"vw":229.04}],"history":[{"c":271.56,"h":272.31,"l":268.87,"n":24269,"o":270.4,"t":"2024-10-14T04:00:00Z","v":1901419,"vw":271.17376},{"c":272.68,"h":275.52,"l":271.81,"n":33146,"o":272.38,"t":"2024-10-15T04:00:00Z","v":1905384,"vw":273.210876},{"c":268.03,"h":271.815,"l":266.3,"n":44271,"o":271,"t":"2024-10-16T04:00:00Z","v":2820017,"vw":267.963519},{"c":271.98,"h":279.41,"l":270.97,"n":49721,"o":277.5,"t":"2024-10-17T04:00:00Z","v":3222112,"vw":273.663658},{"c":274.38,"h":275.51,"l":271.31,"n":29618,"o":272.53,"t":"2024-10-18T04:00:00Z","v":1949849,"vw":273.731724},{"c":272.09,"h":274.21,"l":270.29,"n":40974,"o":273.1,"t":"2024-10-21T04:00:00Z","v":2359613,"vw":271.799471},{"c":261.28,"h":269.24,"l":260.61,"n":69327,"o":264.03,"t":"2024-10-22T04:00:00Z","v":4496440,"vw":263.598456},{"c":256,"h":260.88,"l":254.2,"n":70030,"o":258.44,"t":"2024-10-23T04:00:00Z","v":4717150,"vw":256.010574},{"c":248,"h":255.698,"l":247.82,"n":63775,"o":255.25,"t":"2024-10-24T04:00:00Z","v":3989252,"vw":250.772364},{"c":245.39,"h":250.384,"l":244.89,"n":54649,"o":250.3,"t":"2024-10-25T04:00:00Z","v":3226925,"vw":246.52997},{"c":244.12,"h":247.35,"l":243.03,"n":36391,"o":246.12,"t":"2024-10-28T04:00:00Z","v":2031600,"vw":244.466322},{"c":242.69,"h":244.94,"l":241.76,"n":55973,"o":243.18,"t":"2024-10-29T04:00:00Z","v":3547215,"vw":243.142816},{"c":242.32,"h":244.419,"l":241.1,"n":44374,"o":242.14,"t":"2024-10-30T04:00:00Z","v":2553468,"vw":242.27692},{"c":245.66,"h":248.5,"l":242.34,"n":74721,"o":243.89,"t":"2024-10-31T04:00:00Z","v":4948759,"vw":246.292927},{"c":247.76,"h":252.95,"l":247.27,"n":48753,"o":248.96,"t":"2024-11-01T04:00:00Z","v":2638494,"vw":248.828688},{"c":247.18,"h":251.47,"l":245.99,"n":37371,"o":248.78,"t":"2024-11-04T05:00:00Z","v":1836428,"vw":247.781909},{"c":250.07,"h":250.82,"l":245.32,"n":37931,"o":245.66,"t":"2024-11-05T05:00:00Z","v":1697740,"vw":249.217019},{"c":247.76,"h":252.94,"l":245.15,"n":47461,"o":252.07,"t":"2024-11-06T05:00:00Z","v":2930331,"vw":247.982137},{"c":246.1,"h":250.04,"l":245.74,"n":41491,"o":249.7,"t":"2024-11-07T05:00:00Z","v":2528016,"vw":246.693502},{"c":245.39,"h":247.13,"l":244.12,"n":47238,"o":247.05,"t":"2024-11-08T05:00:00Z","v":2941170,"vw":245.760946},{"c":243.25,"h":246.1499,"l":241.43,"n":52060,"o":245,"t":"2024-11-11T05:00:00Z","v":3475317,"vw":243.322591},{"c":239.6,"h":244.51,"l":239.29,"n":50810,"o":244.51,"t":"2024-11-12T05:00:00Z","v":3077031,"vw":240.766811},{"c":241.53,"h":242.06,"l":238.974,"n":32578,"o":239.6,"t":"2024-11-13T05:00:00Z","v":2133727,"vw":241.040588},{"c":239.38,"h":240.94,"l":237.31,"n":51181,"o":240.59,"t":"2024-11-14T05:00:00Z","v":3154264,"vw":239.484575},{"c":230.5,"h":237.43,"l":228.9976,"n":78979,"o":236.15,"t":"2024-11-15T05:00:00Z","v":5435775,"vw":231.171278},{"c":230.06,"h":230.725,"l":228.25,"n":65723,"o":230,"t":"2024-11-18T05:00:00Z","v":3932989,"vw":229.707208},{"c":230.84,"h":231.91,"l":228.73,"n":46043,"o":229.66,"t":"2024-11-19T05:00:00Z","v":2608255,"vw":230.562546},{"c":233.1,"h":233.73,"l":228.89,"n":42281,"o":229.5,"t":"2024-11-20T05:00:00Z","v":2662106,"vw":232.071263},{"c":235.05,"h":235.18,"l":230.38,"n":44080,"o":233.92,"t":"2024-11-21T05:00:00Z","v":2537010,"vw":233.299055},{"c":235.84,"h":236.93,"l":234.49,"n":38601,"o":234.49,"t":"2024-11-22T05:00:00Z","v":2330161,"vw":235.922997},{"c":237.68,"h":239.38,"l":235.45,"n":46547,"o":236.17,"t":"2024-11-25T05:00:00Z","v":4460644,"vw":237.702583},{"c":236.58,"h":238.1,"l":233.1501,"n":43960,"o":237.5,"t":"2024-11-26T05:00:00Z","v":2377740,"vw":235.578229},{"c":238.83,"h":240.945,"l":235.67,"n":35541,"o":237.25,"t":"2024-11-27T05:00:00Z","v":2271494,"vw":239.327925},{"c":239.69,"h":241.61,"l":238.3,"n":24444,"o":239.53,"t":"2024-11-29T05:00:00Z","v":1931402,"vw":239.832137},{"c":241.29,"h":241.58,"l":238.2,"n":42198,"o":239.41,"t":"2024-12-02T05:00:00Z","v":2520245,"vw":240.669616},{"c":240.87,"h":241.67,"l":238.87,"n":42656,"o":240.66,"t":"2024-12-03T05:00:00Z","v":3035317,"vw":240.570521},{"c":236.26,"h":239.47,"l":234.1905,"n":58498,"o":238.96,"t":"2024-12-04T05:00:00Z","v":4167450,"vw":236.821036},{"c":227.87,"h":235.75,"l":227.2,"n":81645,"o":235,"t":"2024-12-05T05:00:00Z","v":5335656,"vw":228.836054},{"c":230.12,"h":231.01,"l":228.005,"n":49334,"o":228.45,"t":"2024-12-06T05:00:00Z","v":3099532,"vw":229.873581},{"c":235.91,"h":236.325,"l":229.29,"n":48857,"o":229.58,"t":"2024-12-09T05:00:00Z","v":2625321,"vw":234.824921},{"c":234.34,"h":237.185,"l":233.9,"n":44129,"o":236.93,"t":"2024-12-10T05:00:00Z","v":2753312,"vw":235.190619},{"c":235.4,"h":237.715,"l":234.34,"n":42193,"o":235.8,"t":"2024-12-11T05:00:00Z","v":3370358,"vw":235.929471},{"c":234.5,"h":236.4175,"l":233.41,"n":51554,"o":234.2,"t":"2024-12-12T05:00:00Z","v":3996846,"vw":234.928318},{"c":234.89,"h":235.5,"l":232,"n":41929,"o":234.13,"t":"2024-12-13T05:00:00Z","v":2417967,"vw":234.178774},{"c":234.18,"h":236.83,"l":233.6779,"n":46702,"o":234.765,"t":"2024-12-16T05:00:00Z","v":4474422,"vw":234.882975},{"c":233.53,"h":237.96,"l":233.255,"n":51146,"o":234.13,"t":"2024-12-17T05:00:00Z","v":3211094,"vw":234.63347},{"c":228.3,"h":234.33,"l":228.09,"n":56154,"o":230.89,"t":"2024-12-18T05:00:00Z","v":5221601,"vw":230.7059},{"c":226.16,"h":231.07,"l":225.84,"n":61335,"o":228.1,"t":"2024-12-19T05:00:00Z","v":4553880,"vw":227.252656},{"c":228.55,"h":230.81,"l":225.42,"n":63770,"o":226.96,"t":"2024-12-20T05:00:00Z","v":7073596,"vw":228.705212},{"c":229.16,"h":229.63,"l":226.76,"n":40487,"o":227.94,"t":"2024-12-23T05:00:00Z","v":2798812,"vw":228.376546},{"c":230.75,"h":231,"l":228,"n":17799,"o":228.53,"t":"2024-12-24T05:00:00Z","v":988300,"vw":230.074318},{"c":231.28,"h":231.49,"l":229.17,"n":26232,"o":229.33,"t":"2024-12-26T05:00:00Z","v":1512536,"vw":230.868838},{"c":231.1,"h":232.14,"l":229.4,"n":34784,"o":229.4,"t":"2024-12-27T05:00:00Z","v":2130520,"vw":231.134762},{"c":229.65,"h":230.56,"l":227.58,"n":35437,"o":229.47,"t":"2024-12-30T05:00:00Z","v":2008091,"vw":229.595437},{"c":229.55,"h":232,"l":228.665,"n":37879,"o":230.46,"t":"2024-12-31T05:00:00Z","v":2077923,"vw":229.624244},{"c":229.81,"h":231.85,"l":228.5714,"n":37972,"o":230.85,"t":"2025-01-02T05:00:00Z","v":2762037,"vw":230.056061},{"c":234.84,"h":235.93,"l":229.56,"n":41111,"o":230.08,"t":"2025-01-03T05:00:00Z","v":2381138,"vw":234.00227},{"c":238.2,"h":240.2301,"l":233.7,"n":51411,"o":234.15,"t":"2025-01-06T05:00:00Z","v":3674564,"vw":238.489166},{"c":239.1,"h":243.15,"l":238,"n":43998,"o":238,"t":"2025-01-07T05:00:00Z","v":2989329,"vw":239.704214},{"c":238.09,"h":239.39,"l":235.5,"n":49742,"o":238.61,"t":"2025-01-08T05:00:00Z","v":2527729,"vw":237.87734},{"c":235.07,"h":238.71,"l":234.5,"n":44855,"o":235.55,"t":"2025-01-10T05:00:00Z","v":2863272,"vw":235.809067},{"c":239.88,"h":240.97,"l":234.01,"n":48752,"o":235.05,"t":"2025-01-13T05:00:00Z","v":3301781,"vw":239.65705},{"c":237.62,"h":242.15,"l":232.045,"n":61064,"o":241.17,"t":"2025-01-14T05:00:00Z","v":4137624,"vw":236.659186},{"c":237.97,"h":241.69,"l":232.96,"n":51448,"o":238.98,"t":"2025-01-15T05:00:00Z","v":4129048,"vw":237.619677},{"c":241.9,"h":242.1088,"l":234.6,"n":42110,"o":237.72,"t":"2025-01-16T05:00:00Z","v":3148925,"vw":239.27239},{"c":238.36,"h":243.05,"l":238.17,"n":43587,"o":242.17,"t":"2025-01-17T05:00:00Z","v":3075288,"vw":239.991065},{"c":244.11,"h":244.49,"l":239,"n":41577,"o":239.95,"t":"2025-01-21T05:00:00Z","v":2338322,"vw":243.413988},{"c":244.18,"h":246.25,"l":242.5,"n":35877,"o":243.44,"t":"2025-01-22T05:00:00Z","v":2050108,"vw":244.813906},{"c":245.66,"h":245.85,"l":241.8003,"n":41894,"o":244.93,"t":"2025-01-23T05:00:00Z","v":2512460,"vw":244.65429},{"c":245.8,"h":247.53,"l":245.02,"n":36474,"o":245.6,"t":"2025-01-24T05:00:00Z","v":1911411,"vw":246.292307},{"c":250.59,"h":250.76,"l":246.46,"n":49868,"o":247.52,"t":"2025-01-27T05:00:00Z","v":2748518,"vw":248.841748},{"c":247.84,"h":258.23,"l":247.19,"n":69665,"o":257.67,"t":"2025-01-28T05:00:00Z","v":4273748,"vw":249.690297},{"c":223.73,"h":235.74,"l":223,"n":143502,"o":235.02,"t":"2025-01-29T05:00:00Z","v":11407445,"vw":227.22341},{"c":223.08,"h":228.99,"l":221.34,"n":96488,"o":225,"t":"2025-01-30T05:00:00Z","v":6668401,"vw":223.921396},{"c":222.74,"h":227.5,"l":222.365,"n":65857,"o":223.3,"t":"2025-01-31T05:00:00Z","v":4785871,"vw":224.424446},{"c":214.26,"h":219.94,"l":214.03,"n":88019,"o":218,"t":"2025-02-03T05:00:00Z","v":5776630,"vw":216.035261},{"c":215.01,"h":215.15,"l":210.04,"n":101537,"o":210.5,"t":"2025-02-04T05:00:00Z","v":7503201,"vw":212.73187},{"c":212.13,"h":216.44,"l":210.93,"n":69581,"o":216.36,"t":"2025-02-05T05:00:00Z","v":5112712,"vw":212.510431},{"c":210.01,"h":214.31,"l":209.1,"n":63638,"o":213,"t":"2025-02-06T05:00:00Z","v":4367117,"vw":210.279717},{"c":206.76,"h":210.7925,"l":205.79,"n":77264,"o":210.37,"t":"2025-02-07T05:00:00Z","v":5209729,"vw":207.168694},{"c":203.5,"h":206.98,"l":203,"n":93561,"o":205.85,"t":"2025-02-10T05:00:00Z","v":7020705,"vw":204.210928},{"c":201.62,"h":203.1,"l":199.75,"n":87206,"o":202.25,"t":"2025-02-11T05:00:00Z","v":6509791,"vw":200.965094},{"c":202.18,"h":203.945,"l":196.8,"n":88469,"o":199.46,"t":"2025-02-12T05:00:00Z","v":7207947,"vw":201.22972},{"c":203.59,"h":205.65,"l":201.25,"n":87126,"o":202.63,"t":"2025-02-13T05:00:00Z","v":7198798,"vw":204.032432},{"c":206.3,"h":207.15,"l":203.93,"n":72751,"o":204.095,"t":"2025-02-14T05:00:00Z","v":4791773,"vw":206.242987},{"c":204.53,"h":207.27,"l":202.78,"n":71197,"o":205.435,"t":"2025-02-18T05:00:00Z","v":5589044,"vw":204.473914},{"c":204.98,"h":205.58,"l":201.21,"n":62268,"o":203.46,"t":"2025-02-19T05:00:00Z","v":4570743,"vw":203.596953},{"c":207.95,"h":211.06,"l":205.66,"n":61440,"o":206.57,"t":"2025-02-20T05:00:00Z","v":4718396,"vw":208.440867},{"c":210.23,"h":213.64,"l":209.4,"n":68268,"o":210.61,"t":"2025-02-21T05:00:00Z","v":6216961,"vw":211.22462},{"c":211.14,"h":212.7,"l":207.95,"n":50413,"o":209.61,"t":"2025-02-24T05:00:00Z","v":4878208,"vw":211.368997},{"c":210.41,"h":212.14,"l":209.45,"n":56738,"o":210.9,"t":"2025-02-25T05:00:00Z","v":5209638,"vw":210.318994},{"c":209.44,"h":212,"l":208.255,"n":61423,"o":210.07,"t":"2025-02-26T05:00:00Z","v":4746992,"vw":209.823199},{"c":205.71,"h":209.99,"l":204.145,"n":54816,"o":207.94,"t":"2025-02-27T05:00:00Z","v":4494222,"vw":207.068367},{"c":207.76,"h":208.1,"l":204.9401,"n":44564,"o":207.05,"t":"2025-02-28T05:00:00Z","v":3819051,"vw":207.215352},{"c":205.69,"h":209.485,"l":204.86,"n":53780,"o":209.46,"t":"2025-03-03T05:00:00Z","v":3222972,"vw":206.405037},{"c":205.91,"h":208.26,"l":202.39,"n":75785,"o":205.68,"t":"2025-03-04T05:00:00Z","v":5652418,"vw":205.440592},{"c":210.56,"h":211.83,"l":204.94,"n":67105,"o":205.44,"t":"2025-03-05T05:00:00Z","v":5137390,"vw":209.716092},{"c":214.81,"h":216.15,"l":209.66,"n":75534,"o":210.72,"t":"2025-03-06T05:00:00Z","v":5829595,"vw":214.192366},{"c":212.07,"h":215.13,"l":209.78,"n":77220,"o":213.34,"t":"2025-03-07T05:00:00Z","v":5937300,"vw":212.653877},{"c":205.23,"h":211.22,"l":204.74,"n":76871,"o":209.185,"t":"2025-03-10T04:00:00Z","v":5710025,"vw":206.969161},{"c":205.61,"h":207.8702,"l":202.65,"n":66680,"o":205.17,"t":"2025-03-11T04:00:00Z","v":4400770,"vw":205.41214},{"c":204.96,"h":208.75,"l":203.89,"n":48348,"o":205.52,"t":"2025-03-12T04:00:00Z","v":3316462,"vw":205.295138},{"c":204.09,"h":206.82,"l":203.2158,"n":43864,"o":204.06,"t":"2025-03-13T04:00:00Z","v":2456303,"vw":204.471102},{"c":210.74,"h":211.92,"l":205.11,"n":54074,"o":206.13,"t":"2025-03-14T04:00:00Z","v":4183075,"vw":210.20994},{"c":212.6,"h":213.78,"l":210.85,"n":45772,"o":211.37,"t":"2025-03-17T04:00:00Z","v":3156862,"vw":212.531196},{"c":212.78,"h":213.6,"l":210.53,"n":38697,"o":213.6,"t":"2025-03-18T04:00:00Z","v":2466964,"vw":212.120354},{"c":210.26,"h":212.4047,"l":208.65,"n":45897,"o":211.98,"t":"2025-03-19T04:00:00Z","v":4125425,"vw":210.273091},{"c":210.25,"h":211.65,"l":207.5,"n":41289,"o":210.24,"t":"2025-03-20T04:00:00Z","v":2651177,"vw":210.319569},{"c":211.36,"h":212.56,"l":208.39,"n":52239,"o":210.73,"t":"2025-03-21T04:00:00Z","v":6457728,"vw":210.971315},{"c":212.8,"h":215.39,"l":211.2562,"n":42012,"o":213,"t":"2025-03-24T04:00:00Z","v":3615103,"vw":212.707361},{"c":212.4,"h":214.19,"l":210.37,"n":44527,"o":212.85,"t":"2025-03-25T04:00:00Z","v":3077248,"vw":212.46017},{"c":210.41,"h":213.77,"l":208.59,"n":41059,"o":211.06,"t":"2025-03-26T04:00:00Z","v":2669424,"vw":210.530165},{"c":210.11,"h":212.22,"l":207.73,"n":42236,"o":210.15,"t":"2025-03-27T04:00:00Z","v":2989706,"vw":210.374683},{"c":205.85,"h":210.3,"l":205.35,"n":43718,"o":210.07,"t":"2025-03-28T04:00:00Z","v":2389890,"vw":206.633478},{"c":205,"h":206.13,"l":199.15,"n":55820,"o":204.46,"t":"2025-03-31T04:00:00Z","v":3809492,"vw":203.610544},{"c":200.39,"h":205.05,"l":199.78,"n":55364,"o":205,"t":"2025-04-01T04:00:00Z","v":3020278,"vw":201.502272},{"c":205.16,"h":205.48,"l":199.24,"n":48904,"o":199.24,"t":"2025-04-02T04:00:00Z","v":2974455,"vw":203.800785},{"c":197.9,"h":204.5756,"l":197.5,"n":80082,"o":202.3,"t":"2025-04-03T04:00:00Z","v":5413397,"vw":199.320749},{"c":181.77,"h":195.46,"l":181.2,"n":103444,"o":195.46,"t":"2025-04-04T04:00:00Z","v":7117814,"vw":185.355196},{"c":180.62,"h":187.35,"l":171.92,"n":103630,"o":176.415,"t":"2025-04-07T04:00:00Z","v":8557888,"vw":179.957211},{"c":174.64,"h":186.5,"l":171.87,"n":75014,"o":185.04,"t":"2025-04-08T04:00:00Z","v":5664019,"vw":178.605578},{"c":191.89,"h":192.86,"l":171,"n":112493,"o":172.06,"t":"2025-04-09T04:00:00Z","v":8178023,"vw":184.670409},{"c":180.76,"h":192.45,"l":175.51,"n":84127,"o":192.45,"t":"2025-04-10T04:00:00Z","v":6293496,"vw":180.960359},{"c":188.73,"h":190.1,"l":178.78,"n":74578,"o":181.14,"t":"2025-04-11T04:00:00Z","v":4764101,"vw":186.513906},{"c":192.97,"h":193.95,"l":190.39,"n":59581,"o":192.89,"t":"2025-04-14T04:00:00Z","v":4039313,"vw":192.628359},{"c":189.92,"h":194.99,"l":188.56,"n":51632,"o":192.2,"t":"2025-04-15T04:00:00Z","v":3505062,"vw":190.397789},{"c":190.66,"h":195.95,"l":189.128,"n":59201,"o":192.46,"t":"2025-04-16T04:00:00Z","v":3620256,"vw":191.724524},{"c":186.83,"h":189.74,"l":185.83,"n":52922,"o":188.99,"t":"2025-04-17T04:00:00Z","v":3667737,"vw":187.835813},{"c":184.96,"h":185.64,"l":181.94,"n":68699,"o":185.28,"t":"2025-04-21T04:00:00Z","v":4857563,"vw":183.746087},{"c":192.07,"h":199.64,"l":191.82,"n":95433,"o":198.235,"t":"2025-04-22T04:00:00Z","v":6687652,"vw":194.668995},{"c":196.31,"h":205.11,"l":196.005,"n":96772,"o":200.02,"t":"2025-04-23T04:00:00Z","v":6494106,"vw":199.580114},{"c":196.5,"h":196.94,"l":193.25,"n":52020,"o":196.7,"t":"2025-04-24T04:00:00Z","v":4453540,"vw":196.049392},{"c":197.14,"h":198.28,"l":193.95,"n":42205,"o":196.645,"t":"2025-04-25T04:00:00Z","v":2608685,"vw":196.770697},{"c":195.91,"h":199.44,"l":194.29,"n":46001,"o":198.83,"t":"2025-04-28T04:00:00Z","v":2715228,"vw":196.134312},{"c":198.93,"h":199.48,"l":195.045,"n":49755,"o":196.36,"t":"2025-04-29T04:00:00Z","v":3719880,"vw":198.599283},{"c":199.33,"h":199.96,"l":196.9,"n":51032,"o":198.79,"t":"2025-04-30T04:00:00Z","v":3729653,"vw":198.667698},{"c":196.71,"h":200.32,"l":196.28,"n":41347,"o":198.38,"t":"2025-05-01T04:00:00Z","v":3687497,"vw":198.250688},{"c":199.05,"h":202.82,"l":198.0826,"n":43941,"o":200.9,"t":"2025-05-02T04:00:00Z","v":3159166,"vw":199.490464},{"c":197.4,"h":200.2,"l":196.01,"n":33548,"o":198.18,"t":"2025-05-05T04:00:00Z","v":1915688,"vw":198.301252},{"c":190.05,"h":197.592,"l":189.8851,"n":52732,"o":195.84,"t":"2025-05-06T04:00:00Z","v":4479791,"vw":191.816929},{"c":193.09,"h":193.98,"l":189.67,"n":44115,"o":191.66,"t":"2025-05-07T04:00:00Z","v":2903046,"vw":192.44362},{"c":194.82,"h":197.77,"l":192.62,"n":47198,"o":193.81,"t":"2025-05-08T04:00:00Z","v":3612564,"vw":195.517126},{"c":189.73,"h":195.57,"l":189.32,"n":55536,"o":194.32,"t":"2025-05-09T04:00:00Z","v":4535963,"vw":191.14461},{"c":200.83,"h":200.95,"l":192.52,"n":97911,"o":193.74,"t":"2025-05-12T04:00:00Z","v":7207174,"vw":197.817266},{"c":196.61,"h":201.715,"l":196.36,"n":50548,"o":200.92,"t":"2025-05-13T04:00:00Z","v":2648636,"vw":197.914144},{"c":187.82,"h":197.63,"l":187.46,"n":72492,"o":197.3,"t":"2025-05-14T04:00:00Z","v":4489178,"vw":189.666578},{"c":190.95,"h":191.21,"l":180.19,"n":89627,"o":186.69,"t":"2025-05-15T04:00:00Z","v":6579441,"vw":187.67859},{"c":196.11,"h":196.41,"l":189.51,"n":60640,"o":191.65,"t":"2025-05-16T04:00:00Z","v":3868650,"vw":194.438268},{"c":196.41,"h":196.5,"l":193.68,"n":49470,"o":194.22,"t":"2025-05-19T04:00:00Z","v":2724519,"vw":195.515568},{"c":197.77,"h":198.16,"l":195.435,"n":50844,"o":195.66,"t":"2025-05-20T04:00:00Z","v":2873250,"vw":197.166426},{"c":186.81,"h":195.74,"l":186.45,"n":85961,"o":195.74,"t":"2025-05-21T04:00:00Z","v":5613313,"vw":189.611486},{"c":187.48,"h":188.41,"l":184.32,"n":49511,"o":185.69,"t":"2025-05-22T04:00:00Z","v":3104381,"vw":186.669676},{"c":184.54,"h":185.985,"l":183.05,"n":51115,"o":184.36,"t":"2025-05-23T04:00:00Z","v":2814317,"vw":184.364328},{"c":189.18,"h":190.16,"l":186.99,"n":49053,"o":187.6,"t":"2025-05-27T04:00:00Z","v":2990613,"vw":189.022755},{"c":189.01,"h":191.3,"l":188.57,"n":50900,"o":188.81,"t":"2025-05-28T04:00:00Z","v":2879645,"vw":189.722881},{"c":190.47,"h":192.485,"l":188.63,"n":52089,"o":191.45,"t":"2025-05-29T04:00:00Z","v":2814483,"vw":190.470771},{"c":189.9,"h":190.99,"l":187.78,"n":57489,"o":190,"t":"2025-05-30T04:00:00Z","v":6514326,"vw":189.820751},{"c":189.23,"h":190.25,"l":187,"n":51640,"o":188.22,"t":"2025-06-02T04:00:00Z","v":3027727,"vw":188.918886},{"c":192.06,"h":192.96,"l":186,"n":47177,"o":188.17,"t":"2025-06-03T04:00:00Z","v":3526004,"vw":191.562801},{"c":193.08,"h":195.66,"l":192.05,"n":49495,"o":193,"t":"2025-06-04T04:00:00Z","v":2596847,"vw":194.006767},{"c":192.15,"h":194.65,"l":189.88,"n":46084,"o":193.9,"t":"2025-06-05T04:00:00Z","v":3096514,"vw":192.269035},{"c":196.02,"h":196.65,"l":192.9,"n":50095,"o":194.34,"t":"2025-06-06T04:00:00Z","v":2802240,"vw":195.907366},{"c":199.2,"h":200.285,"l":195.34,"n":66699,"o":197.51,"t":"2025-06-09T04:00:00Z","v":4119507,"vw":199.067634},{"c":202.62,"h":203.47,"l":198.02,"n":75949,"o":200.77,"t":"2025-06-10T04:00:00Z","v":4626322,"vw":201.917129},{"c":204.72,"h":207,"l":202.67,"n":67423,"o":203.07,"t":"2025-06-11T04:00:00Z","v":4491411,"vw":204.569513},{"c":205.1,"h":205.77,"l":202.73,"n":51461,"o":203.54,"t":"2025-06-12T04:00:00Z","v":3661182,"vw":204.831256},{"c":200.67,"h":204.27,"l":200.43,"n":49821,"o":203.55,"t":"2025-06-13T04:00:00Z","v":3391439,"vw":201.911447},{"c":201.11,"h":202.39,"l":197.4495,"n":49140,"o":201.95,"t":"2025-06-16T04:00:00Z","v":3143427,"vw":200.887157},{"c":195.75,"h":200.28,"l":195.37,"n":48510,"o":199,"t":"2025-06-17T04:00:00Z","v":2968766,"vw":196.992778},{"c":194.44,"h":197,"l":193.12,"n":54972,"o":195.4,"t":"2025-06-18T04:00:00Z","v":3236286,"vw":195.26452},{"c":196.39,"h":196.6,"l":194.22,"n":46282,"o":196.53,"t":"2025-06-20T04:00:00Z","v":6590936,"vw":195.951589},{"c":196.34,"h":197,"l":192.88,"n":49417,"o":195.25,"t":"2025-06-23T04:00:00Z","v":3943216,"vw":195.748903},{"c":197.47,"h":198.725,"l":195.945,"n":46283,"o":197.35,"t":"2025-06-24T04:00:00Z","v":2739862,"vw":197.311989},{"c":201,"h":201.37,"l":195.7,"n":61401,"o":196.895,"t":"2025-06-25T04:00:00Z","v":4379798,"vw":199.216171},{"c":201.46,"h":205.61,"l":200.6,"n":72818,"o":201.98,"t":"2025-06-26T04:00:00Z","v":5685505,"vw":202.277306},{"c":198.8,"h":203.5,"l":197.7,"n":59628,"o":202.05,"t":"2025-06-27T04:00:00Z","v":5619708,"vw":199.406075},{"c":197.54,"h":200.45,"l":196.02,"n":62890,"o":198.92,"t":"2025-06-30T04:00:00Z","v":4537447,"vw":197.901892},{"c":201.1,"h":205.04,"l":196.38,"n":68503,"o":196.99,"t":"2025-07-01T04:00:00Z","v":3976362,"vw":201.630924},{"c":202.5,"h":203.3953,"l":199.3,"n":54720,"o":202.18,"t":"2025-07-02T04:00:00Z","v":3503741,"vw":201.740365},{"c":203.2,"h":204.295,"l":202.355,"n":26656,"o":203.3,"t":"2025-07-03T04:00:00Z","v":1390744,"vw":203.176581},{"c":199.63,"h":202.5,"l":198.655,"n":46548,"o":202.05,"t":"2025-07-07T04:00:00Z","v":2388405,"vw":200.185158},{"c":200.68,"h":204.61,"l":198.98,"n":61180,"o":199.18,"t":"2025-07-08T04:00:00Z","v":4225610,"vw":200.862499},{"c":200.96,"h":202.215,"l":197.12,"n":41026,"o":200.99,"t":"2025-07-09T04:00:00Z","v":2050837,"vw":199.970021},{"c":205.51,"h":208.15,"l":200.59,"n":52308,"o":201.41,"t":"2025-07-10T04:00:00Z","v":3088283,"vw":205.782621},{"c":204.85,"h":205.81,"l":203.51,"n":43937,"o":205.51,"t":"2025-07-11T04:00:00Z","v":2369231,"vw":204.939846},{"c":197.75,"h":200.06,"l":194.89,"n":77107,"o":200,"t":"2025-07-14T04:00:00Z","v":4925428,"vw":198.484252},{"c":192.86,"h":200,"l":192.38,"n":65649,"o":199.41,"t":"2025-07-15T04:00:00Z","v":4522247,"vw":194.580634},{"c":193.3,"h":194.28,"l":191.15,"n":46286,"o":193.39,"t":"2025-07-16T04:00:00Z","v":2662300,"vw":192.964603},{"c":194.79,"h":195.09,"l":192.42,"n":50244,"o":193.88,"t":"2025-07-17T04:00:00Z","v":3064883,"vw":194.063338},{"c":190.05,"h":196.195,"l":189.08,"n":60424,"o":195.66,"t":"2025-07-18T04:00:00Z","v":4240600,"vw":190.901836},{"c":188.07,"h":190.33,"l":187.55,"n":83666,"o":189.89,"t":"2025-07-21T04:00:00Z","v":5898554,"vw":188.940583},{"c":189.91,"h":196.33,"l":185.5,"n":107677,"o":186.75,"t":"2025-07-22T04:00:00Z","v":7053268,"vw":189.487402},{"c":197.89,"h":201.73,"l":194.8103,"n":88735,"o":200.515,"t":"2025-07-23T04:00:00Z","v":6374511,"vw":197.799208},{"c":202.81,"h":204.68,"l":198.01,"n":106280,"o":198.01,"t":"2025-07-24T04:00:00Z","v":7411441,"vw":202.884061},{"c":205.48,"h":206.39,"l":202.66,"n":76738,"o":203.53,"t":"2025-07-25T04:00:00Z","v":5355733,"vw":205.208078},{"c":202.94,"h":206.0375,"l":202.23,"n":74939,"o":204.2,"t":"2025-07-28T04:00:00Z","v":5160223,"vw":203.978226},{"c":206.85,"h":207.53,"l":202,"n":72794,"o":203.1,"t":"2025-07-29T04:00:00Z","v":4973413,"vw":206.073888},{"c":203.99,"h":207.47,"l":203.075,"n":80241,"o":206.94,"t":"2025-07-30T04:00:00Z","v":5693147,"vw":205.087772},{"c":197.16,"h":204.02,"l":196.8,"n":91078,"o":201.5,"t":"2025-07-31T04:00:00Z","v":6060857,"vw":199.673272},{"c":197.09,"h":197.16,"l":192.26,"n":87989,"o":195.33,"t":"2025-08-01T04:00:00Z","v":5736723,"vw":195.400166},{"c":197.46,"h":197.685,"l":194,"n":50301,"o":196,"t":"2025-08-04T04:00:00Z","v":3176924,"vw":196.677272},{"c":199.04,"h":200.65,"l":196.5,"n":55139,"o":197.38,"t":"2025-08-05T04:00:00Z","v":4001127,"vw":199.052746},{"c":195.17,"h":199.05,"l":194.15,"n":76533,"o":198.6,"t":"2025-08-06T04:00:00Z","v":5123122,"vw":196.137441},{"c":198.49,"h":199.08,"l":195.55,"n":46251,"o":197.1,"t":"2025-08-07T04:00:00Z","v":2670142,"vw":197.972241},{"c":200.56,"h":200.7424,"l":197.2501,"n":49187,"o":198.49,"t":"2025-08-08T04:00:00Z","v":2963139,"vw":199.162901},{"c":199.76,"h":202.2,"l":199.16,"n":41932,"o":200.84,"t":"2025-08-11T04:00:00Z","v":2566302,"vw":199.900478},{"c":205.72,"h":205.88,"l":199.66,"n":46170,"o":200.17,"t":"2025-08-12T04:00:00Z","v":2830129,"vw":204.81787},{"c":209.14,"h":209.32,"l":206.035,"n":53576,"o":206.035,"t":"2025-08-13T04:00:00Z","v":3241681,"vw":208.367279},{"c":210.22,"h":210.47,"l":207.1623,"n":43733,"o":208.74,"t":"2025-08-14T04:00:00Z","v":2634524,"vw":209.464478},{"c":210.93,"h":212.395,"l":209.83,"n":48091,"o":212.02,"t":"2025-08-15T04:00:00Z","v":3210474,"vw":210.971976},{"c":209.01,"h":212.15,"l":208.7,"n":40613,"o":211,"t":"2025-08-18T04:00:00Z","v":2860239,"vw":209.875283},{"c":212.2,"h":213.06,"l":208.8664,"n":63059,"o":209.745,"t":"2025-08-19T04:00:00Z","v":4851334,"vw":212.050352},{"c":211.4,"h":214.01,"l":210.79,"n":52568,"o":212.2,"t":"2025-08-20T04:00:00Z","v":3302571,"vw":211.577161},{"c":203.9,"h":210.71,"l":203.89,"n":54735,"o":210.32,"t":"2025-08-21T04:00:00Z","v":3172772,"vw":205.47418},{"c":211.8,"h":212.57,"l":205.6325,"n":53953,"o":206.88,"t":"2025-08-22T04:00:00Z","v":3364957,"vw":211.391778},{"c":207.73,"h":211.73,"l":207.29,"n":42226,"o":211.3,"t":"2025-08-25T04:00:00Z","v":1985893,"vw":208.548282},{"c":206.25,"h":209.36,"l":205.67,"n":51615,"o":207.78,"t":"2025-08-26T04:00:00Z","v":3670600,"vw":206.508647},{"c":205,"h":207.39,"l":203.8,"n":48750,"o":205.64,"t":"2025-08-27T04:00:00Z","v":2503255,"vw":204.938983},{"c":205.29,"h":205.68,"l":202.02,"n":48331,"o":204.47,"t":"2025-08-28T04:00:00Z","v":2519957,"vw":204.251015},{"c":205.82,"h":207.695,"l":204.7001,"n":36046,"o":205.34,"t":"2025-08-29T04:00:00Z","v":1977925,"vw":205.952234},{"c":203.79,"h":206,"l":200.68,"n":47690,"o":204.56,"t":"2025-09-02T04:00:00Z","v":2389082,"vw":202.884697},{"c":199.44,"h":204.04,"l":198.675,"n":62931,"o":202.78,"t":"2025-09-03T04:00:00Z","v":3468405,"vw":200.497695},{"c":199.03,"h":199.79,"l":192.18,"n":70118,"o":198.9,"t":"2025-09-04T04:00:00Z","v":3673699,"vw":196.923177},{"c":200.21,"h":203.88,"l":198.63,"n":48546,"o":199.43,"t":"2025-09-05T04:00:00Z","v":2837037,"vw":200.646218},{"c":198.63,"h":198.95,"l":194.34,"n":62028,"o":195.67,"t":"2025-09-08T04:00:00Z","v":3502525,"vw":197.141778},{"c":194.33,"h":199.15,"l":193.39,"n":54664,"o":198.63,"t":"2025-09-09T04:00:00Z","v":3345526,"vw":194.506726},{"c":192.59,"h":196.93,"l":192.37,"n":69344,"o":194.05,"t":"2025-09-10T04:00:00Z","v":5509609,"vw":194.531261},{"c":195.16,"h":196.22,"l":193.465,"n":55465,"o":194.7,"t":"2025-09-11T04:00:00Z","v":3425882,"vw":195.10786},{"c":190.05,"h":195,"l":188.86,"n":64868,"o":195,"t":"2025-09-12T04:00:00Z","v":3899864,"vw":190.744313},{"c":188.54,"h":191.57,"l":187.04,"n":84777,"o":191.06,"t":"2025-09-15T04:00:00Z","v":4675539,"vw":188.436481},{"c":190.47,"h":192.07,"l":187.76,"n":62572,"o":189,"t":"2025-09-16T04:00:00Z","v":4817766,"vw":190.30639},{"c":192.94,"h":196.33,"l":190.73,"n":61937,"o":191.21,"t":"2025-09-17T04:00:00Z","v":4419701,"vw":192.923142},{"c":195.27,"h":196.15,"l":193.295,"n":52010,"o":193.9,"t":"2025-09-18T04:00:00Z","v":2871873,"vw":194.841645},{"c":193.29,"h":196.5,"l":192.67,"n":55750,"o":196.17,"t":"2025-09-19T04:00:00Z","v":5934160,"vw":193.836849},{"c":190.46,"h":193.09,"l":190.23,"n":51609,"o":191.9,"t":"2025-09-22T04:00:00Z","v":2949724,"vw":190.986869},{"c":189.72,"h":190.86,"l":188.41,"n":58154,"o":190,"t":"2025-09-23T04:00:00Z","v":3461212,"vw":189.448063},{"c":185.91,"h":189.18,"l":185.45,"n":80844,"o":188.64,"t":"2025-09-24T04:00:00Z","v":5522224,"vw":186.47971},{"c":181.46,"h":185.08,"l":180.03,"n":113393,"o":184.43,"t":"2025-09-25T04:00:00Z","v":7433757,"vw":181.449678},{"c":184.84,"h":185.1,"l":181.35,"n":78223,"o":181.75,"t":"2025-09-26T04:00:00Z","v":4848034,"vw":183.807969},{"c":186.06,"h":186.8,"l":183.45,"n":59654,"o":185.85,"t":"2025-09-29T04:00:00Z","v":3513083,"vw":185.535759},{"c":198.26,"h":198.37,"l":185.6601,"n":103175,"o":186.38,"t":"2025-09-30T04:00:00Z","v":7731443,"vw":194.891104},{"c":212.88,"h":213.13,"l":198.63,"n":156030,"o":198.71,"t":"2025-10-01T04:00:00Z","v":11404479,"vw":208.547214},{"c":210.33,"h":216.16,"l":210,"n":104908,"o":210.94,"t":"2025-10-02T04:00:00Z","v":6798265,"vw":212.241598},{"c":214.99,"h":219.92,"l":210.22,"n":93331,"o":211.33,"t":"2025-10-03T04:00:00Z","v":5927261,"vw":215.994668},{"c":211.71,"h":215.28,"l":210.64,"n":66798,"o":215.01,"t":"2025-10-06T04:00:00Z","v":3849567,"vw":212.243174},{"c":208.77,"h":213.96,"l":208.46,"n":65413,"o":212.51,"t":"2025-10-07T04:00:00Z","v":4008833,"vw":209.936066},{"c":204.96,"h":209.875,"l":204.9,"n":72252,"o":206.895,"t":"2025-10-08T04:00:00Z","v":5089772,"vw":206.187253},{"c":204.48,"h":207.19,"l":203.56,"n":45910,"o":204.81,"t":"2025-10-09T04:00:00Z","v":2572631,"vw":204.742507},{"c":202.46,"h":206.455,"l":202.135,"n":65279,"o":204.91,"t":"2025-10-10T04:00:00Z","v":3585595,"vw":203.574437},{"c":205.14,"h":206.75,"l":202.85,"n":44552,"o":203.56,"t":"2025-10-13T04:00:00Z","v":2229778,"vw":205.379651},{"c":206.15,"h":207.36,"l":202.33,"n":46602,"o":202.88,"t":"2025-10-14T04:00:00Z","v":2254157,"vw":205.877307},{"c":206.1,"h":209.52,"l":204.435,"n":49422,"o":206.98,"t":"2025-10-15T04:00:00Z","v":3081096,"vw":206.578972},{"c":210.92,"h":211.59,"l":205.48,"n":78795,"o":209.6,"t":"2025-10-16T04:00:00Z","v":5818303,"vw":210.022906},{"c":209.06,"h":212.64,"l":208.65,"n":60139,"o":210.46,"t":"2025-10-17T04:00:00Z","v":4147317,"vw":210.132546},{"c":208.39,"h":211.56,"l":207.742,"n":75580,"o":210.25,"t":"2025-10-20T04:00:00Z","v":4971545,"vw":209.515054},{"c":220.77,"h":234.99,"l":220.73,"n":154281,"o":223.5,"t":"2025-10-21T04:00:00Z","v":10739023,"vw":224.643103},{"c":218.1,"h":222.97,"l":215.28,"n":82902,"o":222.5,"t":"2025-10-22T04:00:00Z","v":4499187,"vw":218.334776},{"c":222.73,"h":223.81,"l":217.6,"n":63957,"o":217.6,"t":"2025-10-23T04:00:00Z","v":3664011,"vw":222.068433},{"c":223.01,"h":225.05,"l":222.1801,"n":67146,"o":223.47,"t":"2025-10-24T04:00:00Z","v":3955615,"vw":223.313852},{"c":221.01,"h":224.44,"l":219.38,"n":64055,"o":223.06,"t":"2025-10-27T04:00:00Z","v":3454906,"vw":221.38406},{"c":216.9,"h":221.63,"l":216.23,"n":50882,"o":220.57,"t":"2025-10-28T04:00:00Z","v":2252001,"vw":218.022171},{"c":214.01,"h":218.56,"l":212.71,"n":49200,"o":215.47,"t":"2025-10-29T04:00:00Z","v":3030615,"vw":215.572436},{"c":215.05,"h":217.49,"l":212.81,"n":52078,"o":214,"t":"2025-10-30T04:00:00Z","v":2897161,"vw":215.500927},{"c":215.38,"h":217.75,"l":213.01,"n":60037,"o":213.06,"t":"2025-10-31T04:00:00Z","v":4042550,"vw":215.833187},{"c":214.06,"h":215.3799,"l":211.2,"n":62873,"o":212.98,"t":"2025-11-03T05:00:00Z","v":3883301,"vw":213.799824},{"c":213.83,"h":216.11,"l":211.01,"n":54918,"o":212.11,"t":"2025-11-04T05:00:00Z","v":3080261,"vw":214.091519},{"c":212.21,"h":213.64,"l":208.9,"n":56433,"o":212.58,"t":"2025-11-05T05:00:00Z","v":2935354,"vw":211.874029},{"c":210.67,"h":212.5,"l":209.47,"n":50213,"o":211,"t":"2025-11-06T05:00:00Z","v":2845862,"vw":210.879356},{"c":209.94,"h":211.26,"l":207.75,"n":50610,"o":209.63,"t":"2025-11-07T05:00:00Z","v":3028055,"vw":209.565953},{"c":211.17,"h":211.74,"l":207.72,"n":45898,"o":208.87,"t":"2025-11-10T05:00:00Z","v":2255208,"vw":210.59736},{"c":215.79,"h":216.59,"l":210.875,"n":52502,"o":211.01,"t":"2025-11-11T05:00:00Z","v":2843050,"vw":215.088332},{"c":219.4,"h":220.38,"l":215.425,"n":66274,"o":215.63,"t":"2025-11-12T05:00:00Z","v":4324102,"vw":218.863487},{"c":221.2,"h":226.61,"l":217.54,"n":96390,"o":217.76,"t":"2025-11-13T05:00:00Z","v":6520057,"vw":223.259992},{"c":221.21,"h":223.36,"l":217.34,"n":76527,"o":219.16,"t":"2025-11-14T05:00:00Z","v":4552362,"vw":221.053285},{"c":220.44,"h":224.13,"l":218.2,"n":70313,"o":219.49,"t":"2025-11-17T05:00:00Z","v":3991275,"vw":221.156637},{"c":225.51,"h":226.9,"l":217.862,"n":83769,"o":219.14,"t":"2025-11-18T05:00:00Z","v":5311395,"vw":224.420792},{"c":222.41,"h":226.39,"l":220.6525,"n":68515,"o":225,"t":"2025-11-19T05:00:00Z","v":4483581,"vw":222.703349},{"c":222.18,"h":225.04,"l":221.34,"n":54041,"o":222.98,"t":"2025-11-20T05:00:00Z","v":2987270,"vw":222.811909},{"c":227.39,"h":228.545,"l":222.045,"n":58166,"o":222.75,"t":"2025-11-21T05:00:00Z","v":3181316,"vw":226.283734},{"c":226.98,"h":227.535,"l":224.09,"n":56205,"o":227.5,"t":"2025-11-24T05:00:00Z","v":4393844,"vw":226.713348},{"c":230.77,"h":232.345,"l":226.167,"n":51648,"o":227.14,"t":"2025-11-25T05:00:00Z","v":2957477,"vw":230.455974},{"c":228.46,"h":230.95,"l":227.47,"n":55186,"o":229.57,"t":"2025-11-26T05:00:00Z","v":4135575,"vw":228.73773},{"c":226.78,"h":228.45,"l":226.56,"n":30629,"o":228.28,"t":"2025-11-28T05:00:00Z","v":1461514,"vw":227.305027},{"c":224.14,"h":227.44,"l":223.75,"n":58379,"o":226.56,"t":"2025-12-01T05:00:00Z","v":3881251,"vw":224.778224},{"c":226.59,"h":228.315,"l":223.9625,"n":48872,"o":225.86,"t":"2025-12-02T05:00:00Z","v":2737086,"vw":226.846498},{"c":228.46,"h":230.65,"l":227.6,"n":50169,"o":228,"t":"2025-12-03T05:00:00Z","v":3761065,"vw":228.972758},{"c":227.13,"h":228.875,"l":223.765,"n":62978,"o":227.7,"t":"2025-12-04T05:00:00Z","v":4089322,"vw":226.850313},{"c":226.25,"h":228.4765,"l":225,"n":56922,"o":228.03,"t":"2025-12-05T05:00:00Z","v":3179645,"vw":226.737653},{"c":224.48,"h":226.755,"l":223.255,"n":55527,"o":224.87,"t":"2025-12-08T05:00:00Z","v":2945934,"vw":224.5441},{"c":223.23,"h":226.79,"l":223.19,"n":51657,"o":225.34,"t":"2025-12-09T05:00:00Z","v":3369194,"vw":223.874267},{"c":230.42,"h":230.48,"l":223.27,"n":59493,"o":224.11,"t":"2025-12-10T05:00:00Z","v":3913981,"vw":228.210125},{"c":232.37,"h":232.69,"l":229.61,"n":60224,"o":230.26,"t":"2025-12-11T05:00:00Z","v":5781865,"vw":231.586777},{"c":226.33,"h":232.82,"l":226.33,"n":57427,"o":232.47,"t":"2025-12-12T05:00:00Z","v":4858304,"vw":227.588946},{"c":228.53,"h":228.775,"l":224.32,"n":64563,"o":227.85,"t":"2025-12-15T05:00:00Z","v":4826716,"vw":227.265594},{"c":224.7,"h":228.24,"l":222.69,"n":52911,"o":228.24,"t":"2025-12-16T05:00:00Z","v":2992117,"vw":224.735438},{"c":222.63,"h":226.67,"l":222.62,"n":51865,"o":225.59,"t":"2025-12-17T05:00:00Z","v":5088857,"vw":223.428088},{"c":224.35,"h":227.52,"l":223.365,"n":60873,"o":223.665,"t":"2025-12-18T05:00:00Z","v":3502633,"vw":224.709471},{"c":224.84,"h":225.99,"l":223.395,"n":42838,"o":224.64,"t":"2025-12-19T05:00:00Z","v":6318059,"vw":224.770933},{"c":228.01,"h":228.66,"l":224.12,"n":43519,"o":225.13,"t":"2025-12-22T05:00:00Z","v":2576139,"vw":227.675554},{"c":230.83,"h":231.22,"l":226.05,"n":39838,"o":227.06,"t":"2025-12-23T05:00:00Z","v":1868634,"vw":230.439297},{"c":231.47,"h":231.73,"l":229.79,"n":17812,"o":230.74,"t":"2025-12-24T05:00:00Z","v":785806,"vw":231.205781},{"c":230.32,"h":231.54,"l":229.23,"n":28953,"o":231.54,"t":"2025-12-26T05:00:00Z","v":1140740,"vw":230.236539},{"c":230.63,"h":231.6467,"l":229.665,"n":35250,"o":229.96,"t":"2025-12-29T05:00:00Z","v":1666406,"vw":230.717197},{"c":230.67,"h":231.08,"l":228.86,"n":33876,"o":230.06,"t":"2025-12-30T05:00:00Z","v":1375972,"vw":230.421067},{"c":228.92,"h":231.25,"l":228.87,"n":27079,"o":230.9,"t":"2025-12-31T05:00:00Z","v":1270350,"vw":229.401885},{"c":230.4,"h":232.1003,"l":227.23,"n":38480,"o":228.81,"t":"2026-01-02T05:00:00Z","v":2338301,"vw":229.854135},{"c":235.36,"h":235.628,"l":229.28,"n":62056,"o":229.28,"t":"2026-01-05T05:00:00Z","v":3191367,"vw":233.961039},{"c":236.59,"h":240.44,"l":234.82,"n":52919,"o":235.33,"t":"2026-01-06T05:00:00Z","v":2663497,"vw":236.734564},{"c":235.57,"h":238.12,"l":233.1,"n":48453,"o":236.85,"t":"2026-01-07T05:00:00Z","v":2653457,"vw":235.287106},{"c":235,"h":237.7,"l":233.32,"n":43571,"o":233.55,"t":"2026-01-08T05:00:00Z","v":2533900,"vw":235.646115},{"c":238.37,"h":238.5,"l":233.975,"n":43515,"o":237.2,"t":"2026-01-09T05:00:00Z","v":2536134,"vw":237.042362},{"c":239,"h":240.74,"l":235.99,"n":58852,"o":238.285,"t":"2026-01-12T05:00:00Z","v":3615963,"vw":238.152685},{"c":235.56,"h":241.26,"l":228.14,"n":75159,"o":240,"t":"2026-01-13T05:00:00Z","v":4249904,"vw":234.540876},{"c":237.95,"h":239.28,"l":235.39,"n":55413,"o":236.13,"t":"2026-01-14T05:00:00Z","v":3136029,"vw":237.619786},{"c":239.89,"h":240.22,"l":235.07,"n":47812,"o":236.21,"t":"2026-01-15T05:00:00Z","v":2861810,"vw":239.300637},{"c":235.99,"h":240.42,"l":235.75,"n":58597,"o":238.49,"t":"2026-01-16T05:00:00Z","v":3904435,"vw":237.347836},{"c":234.33,"h":238.81,"l":231.1,"n":65391,"o":233.49,"t":"2026-01-20T05:00:00Z","v":4326413,"vw":235.278971},{"c":242.05,"h":242.22,"l":234.285,"n":74625,"o":235.34,"t":"2026-01-21T05:00:00Z","v":5042946,"vw":239.888044},{"c":240.08,"h":242.8,"l":239.49,"n":53209,"o":242.33,"t":"2026-01-22T05:00:00Z","v":2955118,"vw":240.801746},{"c":235.01,"h":240.79,"l":233.57,"n":49207,"o":239.64,"t":"2026-01-23T05:00:00Z","v":3066719,"vw":235.245735},{"c":236.71,"h":238.68,"l":235.2,"n":50880,"o":235.99,"t":"2026-01-26T05:00:00Z","v":4471141,"vw":237.009569},{"c":235.75,"h":237.27,"l":233,"n":60449,"o":234.02,"t":"2026-01-27T05:00:00Z","v":4299333,"vw":235.671492},{"c":224.54,"h":235.15,"l":223.09,"n":100214,"o":229,"t":"2026-01-28T05:00:00Z","v":7764383,"vw":227.866428},{"c":219.62,"h":223.68,"l":218.44,"n":102594,"o":223.32,"t":"2026-01-29T05:00:00Z","v":7445243,"vw":220.404852},{"c":218.89,"h":221,"l":217.31,"n":68032,"o":219.37,"t":"2026-01-30T05:00:00Z","v":5627918,"vw":219.308895},{"c":223.42,"h":224.1,"l":216.84,"n":60930,"o":219.45,"t":"2026-02-02T05:00:00Z","v":4782629,"vw":221.377882},{"c":216.6,"h":226.03,"l":216.16,"n":65643,"o":221.52,"t":"2026-02-03T05:00:00Z","v":4210766,"vw":218.140608},{"c":219.53,"h":220.63,"l":216.6505,"n":63102,"o":217.4,"t":"2026-02-04T05:00:00Z","v":3938494,"vw":218.855161},{"c":215.75,"h":220,"l":214.94,"n":57491,"o":219.08,"t":"2026-02-05T05:00:00Z","v":4141899,"vw":216.510237},{"c":216.61,"h":218.395,"l":214.4,"n":69465,"o":216.95,"t":"2026-02-06T05:00:00Z","v":4311337,"vw":216.273983},{"c":216.66,"h":217.825,"l":212.84,"n":54450,"o":214.64,"t":"2026-02-09T05:00:00Z","v":3559799,"vw":216.160186},{"c":219.75,"h":220.86,"l":214.84,"n":59078,"o":217.35,"t":"2026-02-10T05:00:00Z","v":4420742,"vw":219.315616},{"c":219.98,"h":220.66,"l":216.23,"n":64883,"o":218.15,"t":"2026-02-11T05:00:00Z","v":4539142,"vw":219.312263},{"c":214.94,"h":219.6,"l":208.55,"n":74649,"o":218.92,"t":"2026-02-12T05:00:00Z","v":5167080,"vw":214.109012},{"c":212.58,"h":218.75,"l":210.79,"n":72638,"o":216.05,"t":"2026-02-13T05:00:00Z","v":5286473,"vw":213.030061},{"c":206.36,"h":208.5,"l":201,"n":113313,"o":201.8,"t":"2026-02-17T05:00:00Z","v":8709352,"vw":205.642737},{"c":208.56,"h":209.3,"l":204.22,"n":74303,"o":205.85,"t":"2026-02-18T05:00:00Z","v":4646912,"vw":208.115892},{"c":211.25,"h":211.26,"l":206.59,"n":59857,"o":207.03,"t":"2026-02-19T05:00:00Z","v":4763822,"vw":209.557506},{"c":209.5,"h":212.69,"l":208.74,"n":57069,"o":208.74,"t":"2026-02-20T05:00:00Z","v":4471089,"vw":210.276708},{"c":210.92,"h":211.35,"l":206.3118,"n":46233,"o":208,"t":"2026-02-23T05:00:00Z","v":2401205,"vw":209.826649},{"c":209.19,"h":212.5,"l":209.05,"n":44668,"o":210.38,"t":"2026-02-24T05:00:00Z","v":3176580,"vw":210.155043},{"c":209.52,"h":211.04,"l":208.94,"n":42461,"o":210.34,"t":"2026-02-25T05:00:00Z","v":2810848,"vw":209.735606},{"c":209.36,"h":210.7499,"l":206.785,"n":53065,"o":209.08,"t":"2026-02-26T05:00:00Z","v":2841151,"vw":208.665912},{"c":210.64,"h":210.68,"l":206.875,"n":68333,"o":208.01,"t":"2026-02-27T05:00:00Z","v":5243528,"vw":209.159595},{"c":206,"h":208.015,"l":204.67,"n":54684,"o":208,"t":"2026-03-02T05:00:00Z","v":3196926,"vw":206.128796},{"c":204.01,"h":205,"l":200.67,"n":62734,"o":202.28,"t":"2026-03-03T05:00:00Z","v":4621685,"vw":202.970903},{"c":204.73,"h":206.78,"l":203.04,"n":53590,"o":204.61,"t":"2026-03-04T05:00:00Z","v":2959053,"vw":204.807281},{"c":202,"h":204.7125,"l":199.72,"n":65554,"o":202.27,"t":"2026-03-05T05:00:00Z","v":4772949,"vw":201.851361},{"c":195.5,"h":200.815,"l":195.11,"n":64671,"o":200,"t":"2026-03-06T05:00:00Z","v":4238828,"vw":196.310701},{"c":198.8,"h":199.385,"l":193.39,"n":56297,"o":194.83,"t":"2026-03-09T04:00:00Z","v":3523327,"vw":197.195124},{"c":195.22,"h":198.56,"l":195.16,"n":51103,"o":198.16,"t":"2026-03-10T04:00:00Z","v":3191007,"vw":196.354837},{"c":195.06,"h":196.515,"l":193.305,"n":52292,"o":194.7,"t":"2026-03-11T04:00:00Z","v":2958333,"vw":194.977687},{"c":186.26,"h":193.9118,"l":186.18,"n":78989,"o":193.17,"t":"2026-03-12T04:00:00Z","v":5236224,"vw":188.337103},{"c":187.32,"h":189.365,"l":185.24,"n":60040,"o":187.77,"t":"2026-03-13T04:00:00Z","v":4134858,"vw":186.908201},{"c":191.39,"h":191.92,"l":187.5,"n":66411,"o":188.99,"t":"2026-03-16T04:00:00Z","v":4334290,"vw":190.598673},{"c":195.21,"h":196.75,"l":193.29,"n":59130,"o":193.5,"t":"2026-03-17T04:00:00Z","v":3752157,"vw":195.163118},{"c":191.5,"h":194.13,"l":190.87,"n":48973,"o":193.52,"t":"2026-03-18T04:00:00Z","v":4124411,"vw":191.886156},{"c":190.11,"h":191.39,"l":187.405,"n":52880,"o":189.83,"t":"2026-03-19T04:00:00Z","v":3354149,"vw":189.435996},{"c":189.35,"h":191.28,"l":187.97,"n":55498,"o":189.48,"t":"2026-03-20T04:00:00Z","v":5686865,"vw":189.629653},{"c":190,"h":193.75,"l":189.36,"n":51309,"o":192.63,"t":"2026-03-23T04:00:00Z","v":3147611,"vw":190.883681},{"c":190.1,"h":191.5,"l":186.01,"n":53363,"o":187.22,"t":"2026-03-24T04:00:00Z","v":4196047,"vw":190.10377},{"c":187.15,"h":192.96,"l":184.99,"n":70257,"o":191.77,"t":"2026-03-25T04:00:00Z","v":5266381,"vw":187.628932},{"c":188.05,"h":188.83,"l":185.5,"n":58873,"o":185.51,"t":"2026-03-26T04:00:00Z","v":3695437,"vw":188.056462},{"c":181.52,"h":186.005,"l":181.01,"n":72648,"o":184.73,"t":"2026-03-27T04:00:00Z","v":5858347,"vw":182.438686},{"c":183.89,"h":185.73,"l":181.75,"n":59959,"o":183.62,"t":"2026-03-30T04:00:00Z","v":3980544,"vw":184.072808},{"c":189.6,"h":190.45,"l":185.38,"n":68245,"o":186.77,"t":"2026-03-31T04:00:00Z","v":4660262,"vw":188.76464},{"c":190.79,"h":192.43,"l":189.465,"n":68351,"o":190.56,"t":"2026-04-01T04:00:00Z","v":3771452,"vw":190.930227},{"c":191.12,"h":193.8,"l":188,"n":44689,"o":189.46,"t":"2026-04-02T04:00:00Z","v":2740202,"vw":190.87306},{"c":192.12,"h":192.53,"l":189.47,"n":44252,"o":190.63,"t":"2026-04-06T04:00:00Z","v":2596466,"vw":191.751698},{"c":191.01,"h":192.1199,"l":188.73,"n":46013,"o":191.21,"t":"2026-04-07T04:00:00Z","v":2933194,"vw":190.585145},{"c":196.19,"h":198.56,"l":194.99,"n":45550,"o":195.9,"t":"2026-04-08T04:00:00Z","v":2610593,"vw":196.362706},{"c":192.99,"h":195.69,"l":191.08,"n":54371,"o":194.78,"t":"2026-04-09T04:00:00Z","v":2903742,"vw":193.337567},{"c":189.61,"h":193.73,"l":189.44,"n":52689,"o":193.73,"t":"2026-04-10T04:00:00Z","v":3189550,"vw":190.37976},{"c":195.87,"h":196.515,"l":188.06,"n":65713,"o":188.67,"t":"2026-04-13T04:00:00Z","v":4837292,"vw":192.857899},{"c":198.61,"h":200.395,"l":195.09,"n":58457,"o":195.62,"t":"2026-04-14T04:00:00Z","v":3337156,"vw":198.795319},{"c":198.14,"h":199.48,"l":197.28,"n":48877,"o":199.05,"t":"2026-04-15T04:00:00Z","v":3181125,"vw":198.297592},{"c":193.78,"h":196.39,"l":193.07,"n":58456,"o":196.035,"t":"2026-04-16T04:00:00Z","v":3761194,"vw":194.077285},{"c":194.75,"h":197.02,"l":194.26,"n":61326,"o":194.58,"t":"2026-04-17T04:00:00Z","v":4243950,"vw":195.152463},{"c":195.5,"h":195.87,"l":192.74,"n":71570,"o":193.22,"t":"2026-04-20T04:00:00Z","v":5272380,"vw":194.957502},{"c":194.54,"h":200.5,"l":190.46,"n":117800,"o":197,"t":"2026-04-21T04:00:00Z","v":7863758,"vw":194.814674},{"c":184.04,"h":195.01,"l":183.71,"n":84673,"o":193.95,"t":"2026-04-22T04:00:00Z","v":5905840,"vw":186.755565},{"c":178.57,"h":180.975,"l":175,"n":131008,"o":180.82,"t":"2026-04-23T04:00:00Z","v":10186523,"vw":177.830113},{"c":177.25,"h":178.98,"l":176.48,"n":88521,"o":178.57,"t":"2026-04-24T04:00:00Z","v":6411614,"vw":177.778206},{"c":180.62,"h":181.45,"l":176.51,"n":78087,"o":176.76,"t":"2026-04-27T04:00:00Z","v":5323989,"vw":180.481909},{"c":178.98,"h":183,"l":177.3,"n":70468,"o":182.66,"t":"2026-04-28T04:00:00Z","v":5049534,"vw":179.076991},{"c":178.8,"h":179.33,"l":176.7,"n":78091,"o":178.15,"t":"2026-04-29T04:00:00Z","v":5933255,"vw":178.421398},{"c":178.95,"h":180.27,"l":176.75,"n":71020,"o":178.8,"t":"2026-04-30T04:00:00Z","v":5143254,"vw":179.116423},{"c":175.15,"h":179.87,"l":174.6,"n":64839,"o":179.82,"t":"2026-05-01T04:00:00Z","v":3881176,"vw":175.513478},{"c":174.04,"h":175.5401,"l":172.34,"n":65511,"o":174.62,"t":"2026-05-04T04:00:00Z","v":4532746,"vw":174.091896},{"c":174.63,"h":177.68,"l":173.26,"n":61591,"o":175.8,"t":"2026-05-05T04:00:00Z","v":3806676,"vw":174.870668},{"c":174.92,"h":176.96,"l":172.06,"n":76394,"o":176.73,"t":"2026-05-06T04:00:00Z","v":5985502,"vw":174.738669},{"c":175.66,"h":177.01,"l":173.385,"n":57500,"o":175.85,"t":"2026-05-07T04:00:00Z","v":4482787,"vw":175.073215},{"c":171.16,"h":175.475,"l":170.74,"n":66445,"o":174.97,"t":"2026-05-08T04:00:00Z","v":5847137,"vw":171.889528},{"c":166.52,"h":171.73,"l":165.25,"n":106172,"o":171.73,"t":"2026-05-11T04:00:00Z","v":7379789,"vw":167.077246},{"c":166.26,"h":167.93,"l":165.57,"n":77381,"o":167,"t":"2026-05-12T04:00:00Z","v":5418017,"vw":166.686915},{"c":165.99,"h":167.6202,"l":163.32,"n":90837,"o":166.29,"t":"2026-05-13T04:00:00Z","v":6527846,"vw":165.46633},{"c":164.54,"h":169.29,"l":164.405,"n":66885,"o":166.5,"t":"2026-05-14T04:00:00Z","v":4209724,"vw":166.001259},{"c":161.91,"h":166.2814,"l":160.93,"n":59901,"o":165.58,"t":"2026-05-15T04:00:00Z","v":4055103,"vw":162.474557},{"c":163.86,"h":164.545,"l":161.23,"n":55696,"o":161.83,"t":"2026-05-18T04:00:00Z","v":4955961,"vw":163.775621},{"c":167.04,"h":171.5,"l":164.07,"n":91708,"o":164.41,"t":"2026-05-19T04:00:00Z","v":5745118,"vw":167.88252},{"c":171.12,"h":171.28,"l":164.1,"n":63943,"o":167.26,"t":"2026-05-20T04:00:00Z","v":4159427,"vw":169.64764},{"c":173.33,"h":173.84,"l":167.98,"n":59223,"o":170.84,"t":"2026-05-21T04:00:00Z","v":4238909,"vw":172.631319},{"c":172,"h":174.95,"l":171.14,"n":52809,"o":173.54,"t":"2026-05-22T04:00:00Z","v":2996170,"vw":172.525406},{"c":172.81,"h":173.6534,"l":169.88,"n":55479,"o":171.17,"t":"2026-05-26T04:00:00Z","v":3284014,"vw":172.53514},{"c":173.13,"h":176.59,"l":171.6,"n":53732,"o":173.81,"t":"2026-05-27T04:00:00Z","v":3265564,"vw":173.087435},{"c":180.63,"h":181.195,"l":174.56,"n":74335,"o":174.56,"t":"2026-05-28T04:00:00Z","v":5755285,"vw":179.554013},{"c":182.67,"h":184.325,"l":179.27,"n":89035,"o":181.06,"t":"2026-05-29T04:00:00Z","v":6994284,"vw":182.819676},{"c":179.87,"h":182.55,"l":178.99,"n":55996,"o":182.55,"t":"2026-06-01T04:00:00Z","v":3653494,"vw":180.293741},{"c":176.11,"h":179.34,"l":175.5,"n":50150,"o":177.74,"t":"2026-06-02T04:00:00Z","v":2914832,"vw":176.424089},{"c":178.08,"h":178.54,"l":173.63,"n":50725,"o":175.86,"t":"2026-06-03T04:00:00Z","v":2910444,"vw":177.133999},{"c":186.64,"h":187.79,"l":181.715,"n":100938,"o":182.27,"t":"2026-06-04T04:00:00Z","v":7772265,"vw":186.20386},{"c":184.3,"h":188.75,"l":183.79,"n":55438,"o":188,"t":"2026-06-05T04:00:00Z","v":3306233,"vw":184.775321},{"c":183.53,"h":187.39,"l":183.2,"n":46102,"o":184.55,"t":"2026-06-08T04:00:00Z","v":3149500,"vw":184.481914},{"c":188.41,"h":189.21,"l":183.75,"n":69450,"o":185.01,"t":"2026-06-09T04:00:00Z","v":5872194,"vw":188.169277},{"c":183.63,"h":188.18,"l":183.585,"n":53696,"o":186.87,"t":"2026-06-10T04:00:00Z","v":3215963,"vw":185.068027},{"c":180.79,"h":184.13,"l":177.93,"n":57055,"o":182.49,"t":"2026-06-11T04:00:00Z","v":3534901,"vw":180.873173},{"c":180.1,"h":182.64,"l":179.5,"n":41395,"o":181.45,"t":"2026-06-12T04:00:00Z","v":3127400,"vw":180.663087},{"c":181.1,"h":182,"l":179.57,"n":42947,"o":180.92,"t":"2026-06-15T04:00:00Z","v":3932442,"vw":180.907366},{"c":181.35,"h":183.55,"l":180.5001,"n":47154,"o":181.46,"t":"2026-06-16T04:00:00Z","v":2834771,"vw":182.038443},{"c":177.76,"h":182.42,"l":176.6,"n":43665,"o":180.74,"t":"2026-06-17T04:00:00Z","v":2693115,"vw":178.901251},{"c":177.17,"h":178.51,"l":174.2162,"n":52057,"o":175.55,"t":"2026-06-18T04:00:00Z","v":7259232,"vw":177.039479},{"c":178.19,"h":179.3,"l":175,"n":52712,"o":176.44,"t":"2026-06-22T04:00:00Z","v":3692878,"vw":177.758861},{"c":178.97,"h":181.71,"l":177.07,"n":58117,"o":179.07,"t":"2026-06-23T04:00:00Z","v":4150629,"vw":178.994188},{"c":188.87,"h":189.48,"l":179.9302,"n":79834,"o":181.06,"t":"2026-06-24T04:00:00Z","v":5648022,"vw":188.009349},{"c":193.21,"h":197.57,"l":189.69,"n":83642,"o":189.69,"t":"2026-06-25T04:00:00Z","v":6091841,"vw":194.629994},{"c":196.19,"h":196.19,"l":192.29,"n":57636,"o":192.83,"t":"2026-06-26T04:00:00Z","v":6091054,"vw":195.280616},{"c":192.78,"h":197,"l":191.54,"n":52012,"o":195.45,"t":"2026-06-29T04:00:00Z","v":3523420,"vw":192.969416},{"c":190.48,"h":193.992,"l":188.99,"n":48714,"o":193.8,"t":"2026-06-30T04:00:00Z","v":3472161,"vw":190.574413},{"c":193.72,"h":196.04,"l":190.58,"n":55804,"o":191.97,"t":"2026-07-01T04:00:00Z","v":4516610,"vw":193.741545},{"c":197.93,"h":198.23,"l":194.47,"n":66846,"o":197.47,"t":"2026-07-02T04:00:00Z","v":4036194,"vw":197.209454},{"c":193.62,"h":196.6,"l":189.78,"n":63539,"o":195.31,"t":"2026-07-06T04:00:00Z","v":4664808,"vw":193.192729},{"c":194.19,"h":197.88,"l":192.14,"n":49225,"o":197.42,"t":"2026-07-07T04:00:00Z","v":3249501,"vw":194.032694},{"c":190.77,"h":192.48,"l":190.1101,"n":40078,"o":191.76,"t":"2026-07-08T04:00:00Z","v":2503371,"vw":190.919031},{"c":195.98,"h":195.99,"l":190,"n":40177,"o":190.5,"t":"2026-07-09T04:00:00Z","v":2657796,"vw":194.348978},{"c":199.05,"h":199.84,"l":195.05,"n":53794,"o":197.58,"t":"2026-07-10T04:00:00Z","v":3848418,"vw":198.742243},{"c":200.16,"h":200.84,"l":198,"n":47297,"o":198.7,"t":"2026-07-13T04:00:00Z","v":2919592,"vw":199.974223},{"c":199.05,"h":202.33,"l":197.37,"n":61110,"o":198.03,"t":"2026-07-14T04:00:00Z","v":4189139,"vw":199.128946},{"c":200.79,"h":202.36,"l":199.34,"n":61334,"o":200,"t":"2026-07-15T04:00:00Z","v":4373757,"vw":200.855793},{"c":205.01,"h":205.28,"l":200.36,"n":66620,"o":201.41,"t":"2026-07-16T04:00:00Z","v":4238259,"vw":203.711688},{"c":203.83,"h":206.585,"l":202.14,"n":71132,"o":203.45,"t":"2026-07-17T04:00:00Z","v":4966496,"vw":203.732741},{"c":201.11,"h":204.33,"l":200,"n":84601,"o":202,"t":"2026-07-20T04:00:00Z","v":6202472,"vw":202.115454},{"c":179.01,"h":179.26,"l":165.75,"n":297850,"o":168.835,"t":"2026-07-21T04:00:00Z","v":28100780,"vw":175.777766},{"c":179.14,"h":180.12,"l":173,"n":128072,"o":178.47,"t":"2026-07-22T04:00:00Z","v":10887815,"vw":177.316044},{"c":192.5,"h":192.89,"l":183.87,"n":130197,"o":185.12,"t":"2026-07-23T04:00:00Z","v":11553192,"vw":190.092227},{"c":191.5,"h":194.8,"l":190,"n":80921,"o":193.08,"t":"2026-07-24T04:00:00Z","v":6846607,"vw":191.946357},{"c":196.5,"h":196.63,"l":189.85,"n":68677,"o":191.39,"t":"2026-07-27T04:00:00Z","v":5341194,"vw":194.678764},{"c":199.05,"h":209.9,"l":198.4625,"n":98556,"o":200.73,"t":"2026-07-28T04:00:00Z","v":9363975,"vw":202.14714},{"c":196.49,"h":203.05,"l":195.77,"n":81716,"o":199.93,"t":"2026-07-29T04:00:00Z","v":8213352,"vw":198.755106},{"c":196.17,"h":196.86,"l":193.1369,"n":58131,"o":194.65,"t":"2026-07-30T04:00:00Z","v":4952896,"vw":195.435089},{"c":194.98,"h":198.575,"l":192.62,"n":49907,"o":197.49,"t":"2026-07-31T04:00:00Z","v":4387929,"vw":195.150181},{"c":197.5,"h":199.31,"l":195.77,"n":47850,"o":197.34,"t":"2026-08-03T04:00:00Z","v":2951675,"vw":197.552394},{"c":194.78,"h":200.36,"l":192.91,"n":82905,"o":197.93,"t":"2026-08-04T04:00:00Z","v":6973316,"vw":195.609702},{"c":199.66,"h":201.24,"l":193.3,"n":53021,"o":195.6,"t":"2026-08-05T04:00:00Z","v":3748670,"vw":198.864365},{"c":199.98,"h":201.3425,"l":196.48,"n":41865,"o":199.96,"t":"2026-08-06T04:00:00Z","v":2794339,"vw":198.800158},{"c":204.76,"h":205.19,"l":198.435,"n":42651,"o":199.4,"t":"2026-08-07T04:00:00Z","v":3324579,"vw":203.504704},{"c":209.37,"h":209.37,"l":200.78,"n":51947,"o":203.26,"t":"2026-08-10T04:00:00Z","v":3678805,"vw":206.94932},{"c":207.44,"h":208.44,"l":206.0901,"n":42405,"o":208.05,"t":"2026-08-11T04:00:00Z","v":2473277,"vw":207.441612},{"c":205.79,"h":207.59,"l":202,"n":45583,"o":204.55,"t":"2026-08-12T04:00:00Z","v":3039022,"vw":205.875616},{"c":203.89,"h":207.4899,"l":202.17,"n":39051,"o":207.06,"t":"2026-08-13T04:00:00Z","v":1920957,"vw":204.229141},{"c":202.45,"h":203.96,"l":201.12,"n":36685,"o":203,"t":"2026-08-14T04:00:00Z","v":2244980,"vw":202.906241},{"c":202.63,"h":203.43,"l":199.99,"n":38647,"o":199.99,"t":"2026-08-17T04:00:00Z","v":2982862,"vw":202.270087},{"c":199.58,"h":204.23,"l":199.49,"n":43458,"o":203.97,"t":"2026-08-18T04:00:00Z","v":2290600,"vw":200.467768},{"c":211.5,"h":212.19,"l":202.905,"n":76929,"o":203.1,"t":"2026-08-19T04:00:00Z","v":5254019,"vw":210.617749},{"c":215.91,"h":220.67,"l":208.21,"n":78827,"o":210.12,"t":"2026-08-20T04:00:00Z","v":5499468,"vw":217.180693},{"c":218.85,"h":220.25,"l":213.46,"n":54190,"o":215.58,"t":"2026-08-21T04:00:00Z","v":4702653,"vw":217.923656},{"c":215.11,"h":218.34,"l":213.88,"n":38974,"o":218.33,"t":"2026-08-24T04:00:00Z","v":2510876,"vw":215.680152},{"c":215.97,"h":216.77,"l":212.24,"n":37211,"o":213.88,"t":"2026-08-25T04:00:00Z","v":2339852,"vw":215.46408},{"c":215.36,"h":216.8499,"l":212.81,"n":38028,"o":213.23,"t":"2026-08-26T04:00:00Z","v":2531458,"vw":215.558624},{"c":215.68,"h":218.57,"l":213.092,"n":41725,"o":214.78,"t":"2026-08-27T04:00:00Z","v":2928187,"vw":216.286926},{"c":216.07,"h":217.04,"l":212.8502,"n":39346,"o":215.1,"t":"2026-08-28T04:00:00Z","v":2860487,"vw":215.966659},{"c":213.56,"h":215.385,"l":212.22,"n":39780,"o":213.45,"t":"2026-08-31T04:00:00Z","v":3611953,"vw":213.851922},{"c":206.93,"h":215,"l":206.55,"n":51299,"o":214.74,"t":"2026-09-01T04:00:00Z","v":3149153,"vw":208.586403},{"c":209.91,"h":212.7793,"l":206.1,"n":48564,"o":207.77,"t":"2026-09-02T04:00:00Z","v":2950556,"vw":210.054898},{"c":211.03,"h":213.13,"l":206.05,"n":38099,"o":210.51,"t":"2026-09-03T04:00:00Z","v":2424203,"vw":209.422347},{"c":207.66,"h":208.7,"l":205.23,"n":48414,"o":207.19,"t":"2026-09-04T04:00:00Z","v":2898522,"vw":207.212868},{"c":205.23,"h":207.84,"l":202.12,"n":51481,"o":205,"t":"2026-09-08T04:00:00Z","v":3273349,"vw":205.830468},{"c":204.85,"h":206.05,"l":201.95,"n":47278,"o":206,"t":"2026-09-09T04:00:00Z","v":2772496,"vw":204.619425},{"c":200.53,"h":203.1,"l":200.34,"n":55806,"o":202.33,"t":"2026-09-10T04:00:00Z","v":3017570,"vw":201.312793},{"c":200.14,"h":202.68,"l":199.16,"n":53990,"o":201.99,"t":"2026-09-11T04:00:00Z","v":3628048,"vw":200.539282},{"c":203.25,"h":203.81,"l":199.09,"n":47703,"o":202.48,"t":"2026-09-14T04:00:00Z","v":3427253,"vw":202.150577},{"c":209.36,"h":209.55,"l":202.6201,"n":50799,"o":203.08,"t":"2026-09-15T04:00:00Z","v":3505879,"vw":207.674762},{"c":208.36,"h":211.98,"l":206.675,"n":59240,"o":209.67,"t":"2026-09-16T04:00:00Z","v":3566711,"vw":208.776219},{"c":212.5,"h":213.27,"l":206.6901,"n":92177,"o":210.48,"t":"2026-09-17T04:00:00Z","v":6179014,"vw":211.77506},{"c":211.81,"h":214.98,"l":210.1,"n":54797,"o":212.64,"t":"2026-09-18T04:00:00Z","v":8835145,"vw":211.951225},{"c":215.84,"h":216.19,"l":209.6,"n":50077,"o":212.03,"t":"2026-09-21T04:00:00Z","v":5164359,"vw":214.522043},{"c":221.09,"h":222.42,"l":214.2801,"n":63972,"o":215.1,"t":"2026-09-22T04:00:00Z","v":4637432,"vw":220.194872},{"c":221.56,"h":223.42,"l":219.92,"n":49766,"o":221.27,"t":"2026-09-23T04:00:00Z","v":3403997,"vw":221.233441},{"c":223.77,"h":226.65,"l":219,"n":62048,"o":220.5,"t":"2026-09-24T04:00:00Z","v":6196382,"vw":223.171426},{"c":224.49,"h":224.9,"l":221.6,"n":51101,"o":223.37,"t":"2026-09-25T04:00:00Z","v":4422294,"vw":223.859856},{"c":227.33,"h":228.38,"l":222.1,"n":59668,"o":223.4,"t":"2026-09-28T04:00:00Z","v":4929403,"vw":226.555781},{"c":226.11,"h":227.65,"l":223.505,"n":54759,"o":226.19,"t":"2026-09-29T04:00:00Z","v":3609325,"vw":225.333815},{"c":221.55,"h":226.11,"l":219.6919,"n":59392,"o":223.86,"t":"2026-09-30T04:00:00Z","v":5248997,"vw":222.61634},{"c":211.76,"h":222,"l":211.18,"n":69920,"o":221.31,"t":"2026-10-01T04:00:00Z","v":5303736,"vw":214.98491},{"c":214.06,"h":216.0594,"l":211.9801,"n":58343,"o":213.4,"t":"2026-10-02T04:00:00Z","v":3916411,"vw":214.666971},{"c":221.21,"h":222.15,"l":213.44,"n":50261,"o":213.81,"t":"2026-10-05T04:00:00Z","v":3094734,"vw":220.022501},{"c":215.61,"h":227.61,"l":215.09,"n":60550,"o":223.5,"t":"2026-10-06T04:00:00Z","v":3643285,"vw":217.650789},{"c":218.49,"h":220.48,"l":214.39,"n":61920,"o":217.77,"t":"2026-10-07T04:00:00Z","v":3969950,"vw":218.026966},{"c":217.46,"h":218.23,"l":211.715,"n":68735,"o":217.4,"t":"2026-10-08T04:00:00Z","v":5293871,"vw":214.59639},{"c":219.81,"h":220.86,"l":216.51,"n":51695,"o":216.91,"t":"2026-10-09T04:00:00Z","v":3935012,"vw":219.719091},{"c":221.2,"h":221.42,"l":219.11,"n":46595,"o":220.72,"t":"2026-10-12T04:00:00Z","v":3004961,"vw":220.559647},{"c":222.84,"h":225.705,"l":219.225,"n":54277,"o":222.25,"t":"2026-10-13T04:00:00Z","v":6008131,"vw":223.013405},{"c":224.69,"h":227.855,"l":222.74,"n":54352,"o":225,"t":"2026-10-14T04:00:00Z","v":3597350,"vw":224.688288},{"c":231.5,"h":233.02,"l":226.7201,"n":72362,"o":228.21,"t":"2026-10-15T04:00:00Z","v":5228699,"vw":230.579471},{"c":229.04,"h":231.925,"l":228.36,"n":54133,"o":230.5,"t":"2026-10-16T04:00:00Z","v":3519181,"vw":229.615063}],"volatilityBars":[{"c":222.95,"h":222.95,"l":222.85,"n":112,"o":222.85,"t":"2026-10-06T11:45:00Z","v":2240,"vw":222.94},{"c":223.25,"h":223.25,"l":223.25,"n":47,"o":223.25,"t":"2026-10-06T13:15:00Z","v":2143,"vw":223.25},{"c":226.435,"h":227.61,"l":223.045,"n":2339,"o":223.5,"t":"2026-10-06T13:30:00Z","v":210839,"vw":225.528837},{"c":222.785,"h":226.99,"l":222.32,"n":2272,"o":226.65,"t":"2026-10-06T13:45:00Z","v":124693,"vw":224.736886},{"c":220.61,"h":222.99,"l":220.35,"n":2708,"o":222.68,"t":"2026-10-06T14:00:00Z","v":163017,"vw":221.641739},{"c":217.4,"h":220.66,"l":217.09,"n":2896,"o":220.61,"t":"2026-10-06T14:15:00Z","v":200088,"vw":218.694364},{"c":216.365,"h":218.615,"l":216.32,"n":2719,"o":217.56,"t":"2026-10-06T14:30:00Z","v":144245,"vw":217.544715},{"c":216.28,"h":216.64,"l":215.17,"n":2597,"o":216.51,"t":"2026-10-06T14:45:00Z","v":118750,"vw":215.950351},{"c":216.205,"h":217.25,"l":215.605,"n":2895,"o":216.32,"t":"2026-10-06T15:00:00Z","v":142526,"vw":216.242231},{"c":216.16,"h":216.745,"l":215.57,"n":3072,"o":216.21,"t":"2026-10-06T15:15:00Z","v":191066,"vw":216.123996},{"c":217.265,"h":217.5145,"l":216.13,"n":1801,"o":216.2,"t":"2026-10-06T15:30:00Z","v":93738,"vw":216.956409},{"c":217.44,"h":217.66,"l":217.09,"n":1507,"o":217.12,"t":"2026-10-06T15:45:00Z","v":84929,"vw":217.475755},{"c":217.225,"h":217.495,"l":216.84,"n":1609,"o":217.495,"t":"2026-10-06T16:00:00Z","v":78433,"vw":217.072622},{"c":217.48,"h":217.97,"l":217.14,"n":1700,"o":217.225,"t":"2026-10-06T16:15:00Z","v":123061,"vw":217.644564},{"c":217.7,"h":217.87,"l":217.34,"n":1651,"o":217.51,"t":"2026-10-06T16:30:00Z","v":88251,"vw":217.594921},{"c":217.775,"h":217.85,"l":217.41,"n":1217,"o":217.59,"t":"2026-10-06T16:45:00Z","v":47480,"vw":217.573938},{"c":217.845,"h":218.09,"l":217.5765,"n":1190,"o":217.79,"t":"2026-10-06T17:00:00Z","v":44888,"vw":217.88501},{"c":217.37,"h":217.845,"l":217.2,"n":1122,"o":217.81,"t":"2026-10-06T17:15:00Z","v":35385,"vw":217.522795},{"c":217.09,"h":217.48,"l":217,"n":1039,"o":217.37,"t":"2026-10-06T17:30:00Z","v":38280,"vw":217.245617},{"c":217.415,"h":217.415,"l":216.85,"n":1296,"o":217.14,"t":"2026-10-06T17:45:00Z","v":47256,"vw":217.189538},{"c":217.5614,"h":217.635,"l":217.03,"n":1492,"o":217.445,"t":"2026-10-06T18:00:00Z","v":51697,"vw":217.329083},{"c":217.24,"h":217.7,"l":217.1321,"n":1633,"o":217.5,"t":"2026-10-06T18:15:00Z","v":68910,"vw":217.387701},{"c":217.28,"h":217.63,"l":217.05,"n":1653,"o":217.24,"t":"2026-10-06T18:30:00Z","v":73040,"vw":217.383047},{"c":216.71,"h":217.32,"l":216.455,"n":1772,"o":217.285,"t":"2026-10-06T18:45:00Z","v":63305,"vw":216.949307},{"c":215.89,"h":216.66,"l":215.8,"n":2177,"o":216.66,"t":"2026-10-06T19:00:00Z","v":81619,"vw":216.258285},{"c":215.94,"h":216.26,"l":215.58,"n":2730,"o":215.9,"t":"2026-10-06T19:15:00Z","v":117249,"vw":215.953385},{"c":215.84,"h":216.13,"l":215.62,"n":3451,"o":215.92,"t":"2026-10-06T19:30:00Z","v":148652,"vw":215.815377},{"c":215.61,"h":215.95,"l":215.09,"n":9416,"o":215.8,"t":"2026-10-06T19:45:00Z","v":495896,"vw":215.517903},{"c":215.61,"h":215.61,"l":215.61,"n":98,"o":215.61,"t":"2026-10-06T20:00:00Z","v":557663,"vw":215.61},{"c":217,"h":217,"l":217,"n":52,"o":217,"t":"2026-10-07T11:00:00Z","v":1147,"vw":217},{"c":217,"h":217.27,"l":216.83,"n":45,"o":217.27,"t":"2026-10-07T11:30:00Z","v":24425,"vw":217.001542},{"c":218.52,"h":220,"l":218.52,"n":25,"o":219.33,"t":"2026-10-07T11:45:00Z","v":1813,"vw":219.527839},{"c":220.25,"h":220.5,"l":220.25,"n":21,"o":220.5,"t":"2026-10-07T12:00:00Z","v":1514,"vw":220.326336},{"c":219.9,"h":219.9,"l":219.9,"n":1,"o":219.9,"t":"2026-10-07T12:15:00Z","v":138,"vw":219.9},{"c":220.01,"h":220.01,"l":220.01,"n":6,"o":220.01,"t":"2026-10-07T12:30:00Z","v":313,"vw":220.01},{"c":218.78,"h":218.78,"l":218.55,"n":4,"o":218.55,"t":"2026-10-07T12:45:00Z","v":1111,"vw":218.570909},{"c":215.03,"h":219.08,"l":214.63,"n":2631,"o":217.77,"t":"2026-10-07T13:30:00Z","v":172608,"vw":216.953579},{"c":215.9875,"h":216.2,"l":214.39,"n":3034,"o":215.02,"t":"2026-10-07T13:45:00Z","v":191656,"vw":215.469164},{"c":215.36,"h":216.085,"l":214.9683,"n":2653,"o":215.83,"t":"2026-10-07T14:00:00Z","v":128793,"vw":215.395961},{"c":216.63,"h":217.31,"l":215.44,"n":2398,"o":215.44,"t":"2026-10-07T14:15:00Z","v":132223,"vw":216.664795},{"c":216.15,"h":216.66,"l":215.59,"n":2252,"o":216.64,"t":"2026-10-07T14:30:00Z","v":109635,"vw":216.221991},{"c":217.86,"h":217.95,"l":215.58,"n":2655,"o":216.055,"t":"2026-10-07T14:45:00Z","v":137733,"vw":216.789835},{"c":219.36,"h":219.36,"l":217.3101,"n":3006,"o":217.86,"t":"2026-10-07T15:00:00Z","v":143214,"vw":218.469871},{"c":219.93,"h":220.48,"l":219.29,"n":3121,"o":219.49,"t":"2026-10-07T15:15:00Z","v":192715,"vw":219.852368},{"c":219.235,"h":219.965,"l":219.055,"n":1987,"o":219.96,"t":"2026-10-07T15:30:00Z","v":73209,"vw":219.369003},{"c":219.04,"h":219.16,"l":218.6331,"n":1598,"o":219.155,"t":"2026-10-07T15:45:00Z","v":74209,"vw":218.906982},{"c":219.085,"h":219.64,"l":218.89,"n":1888,"o":219.11,"t":"2026-10-07T16:00:00Z","v":100229,"vw":219.216387},{"c":218.935,"h":219.15,"l":218.81,"n":1282,"o":219.085,"t":"2026-10-07T16:15:00Z","v":56563,"vw":219.015519},{"c":218.93,"h":219.11,"l":218.69,"n":1156,"o":218.85,"t":"2026-10-07T16:30:00Z","v":42953,"vw":218.908031},{"c":218.24,"h":219.18,"l":218.12,"n":1544,"o":218.88,"t":"2026-10-07T16:45:00Z","v":105824,"vw":218.825049},{"c":218.465,"h":218.76,"l":217.82,"n":1827,"o":218.28,"t":"2026-10-07T17:00:00Z","v":203332,"vw":218.127818},{"c":218.235,"h":219.02,"l":218.2304,"n":1649,"o":218.465,"t":"2026-10-07T17:15:00Z","v":89063,"vw":218.501499},{"c":218.33,"h":218.58,"l":218.05,"n":1860,"o":218.24,"t":"2026-10-07T17:30:00Z","v":98862,"vw":218.270834},{"c":217.8,"h":218.54,"l":217.8,"n":1596,"o":218.33,"t":"2026-10-07T17:45:00Z","v":65154,"vw":218.167576},{"c":218.15,"h":218.215,"l":217.51,"n":1405,"o":217.84,"t":"2026-10-07T18:00:00Z","v":54551,"vw":217.749369},{"c":217.685,"h":218.34,"l":217.465,"n":1411,"o":218.195,"t":"2026-10-07T18:15:00Z","v":50798,"vw":217.933821},{"c":217.765,"h":218.09,"l":217.44,"n":1662,"o":217.69,"t":"2026-10-07T18:30:00Z","v":70677,"vw":217.892143},{"c":217.675,"h":217.815,"l":217.41,"n":1573,"o":217.78,"t":"2026-10-07T18:45:00Z","v":60424,"vw":217.594844},{"c":217.57,"h":217.98,"l":217.51,"n":1539,"o":217.66,"t":"2026-10-07T19:00:00Z","v":67722,"vw":217.792344},{"c":217.76,"h":217.88,"l":217.3201,"n":1881,"o":217.58,"t":"2026-10-07T19:15:00Z","v":70024,"vw":217.617906},{"c":218.6,"h":218.77,"l":217.73,"n":4226,"o":217.73,"t":"2026-10-07T19:30:00Z","v":213712,"vw":218.266691},{"c":218.54,"h":219.07,"l":218.41,"n":9611,"o":218.67,"t":"2026-10-07T19:45:00Z","v":464480,"vw":218.704536},{"c":218.5,"h":218.5,"l":218.49,"n":125,"o":218.49,"t":"2026-10-07T20:00:00Z","v":764160,"vw":218.490007},{"c":218.5,"h":218.5,"l":218.3,"n":7,"o":218.3,"t":"2026-10-08T08:15:00Z","v":716,"vw":218.466667},{"c":217.87,"h":217.87,"l":217.87,"n":1,"o":217.87,"t":"2026-10-08T09:30:00Z","v":102,"vw":217.87},{"c":217.75,"h":217.75,"l":217.75,"n":2,"o":217.75,"t":"2026-10-08T10:45:00Z","v":180,"vw":217.75},{"c":218,"h":218,"l":218,"n":1,"o":218,"t":"2026-10-08T13:00:00Z","v":100,"vw":218},{"c":212.71,"h":218.23,"l":212.35,"n":2963,"o":217.5,"t":"2026-10-08T13:30:00Z","v":193664,"vw":215.124929},{"c":214.675,"h":214.745,"l":212.31,"n":2892,"o":212.76,"t":"2026-10-08T13:45:00Z","v":172280,"vw":213.868967},{"c":212.3175,"h":215.37,"l":211.95,"n":2440,"o":214.67,"t":"2026-10-08T14:00:00Z","v":154661,"vw":214.064158},{"c":211.98,"h":212.51,"l":211.72,"n":1782,"o":212.25,"t":"2026-10-08T14:15:00Z","v":81545,"vw":212.207525},{"c":212.555,"h":212.78,"l":212.035,"n":1959,"o":212.13,"t":"2026-10-08T14:30:00Z","v":66438,"vw":212.403689},{"c":212.365,"h":212.98,"l":212.0601,"n":2156,"o":212.56,"t":"2026-10-08T14:45:00Z","v":105079,"vw":212.395497},{"c":212.44,"h":213.05,"l":212.24,"n":2703,"o":212.48,"t":"2026-10-08T15:00:00Z","v":167837,"vw":212.530917},{"c":212.745,"h":213.13,"l":211.715,"n":4281,"o":212.525,"t":"2026-10-08T15:15:00Z","v":309436,"vw":212.601643},{"c":212.22,"h":213.08,"l":212.02,"n":2925,"o":212.8,"t":"2026-10-08T15:30:00Z","v":611961,"vw":212.413803},{"c":213.18,"h":213.89,"l":212.35,"n":4255,"o":212.35,"t":"2026-10-08T15:45:00Z","v":275070,"vw":213.384627},{"c":212.645,"h":213.4,"l":212.58,"n":1752,"o":213.21,"t":"2026-10-08T16:00:00Z","v":66091,"vw":212.85891},{"c":213.14,"h":213.26,"l":212.51,"n":2318,"o":212.73,"t":"2026-10-08T16:15:00Z","v":107571,"vw":212.888987},{"c":213.555,"h":213.68,"l":213.01,"n":1317,"o":213.1525,"t":"2026-10-08T16:30:00Z","v":53403,"vw":213.382804},{"c":214.46,"h":214.5,"l":213.39,"n":3571,"o":213.555,"t":"2026-10-08T16:45:00Z","v":560064,"vw":214.045343},{"c":214.855,"h":215.12,"l":214.0697,"n":1990,"o":214.39,"t":"2026-10-08T17:00:00Z","v":154756,"vw":214.647069},{"c":214.75,"h":215.02,"l":214.53,"n":1501,"o":214.85,"t":"2026-10-08T17:15:00Z","v":63610,"vw":214.774855},{"c":215.03,"h":215.27,"l":214.735,"n":1436,"o":214.755,"t":"2026-10-08T17:30:00Z","v":64349,"vw":214.92963},{"c":215.775,"h":215.89,"l":214.99,"n":2218,"o":215.125,"t":"2026-10-08T17:45:00Z","v":136603,"vw":215.457425},{"c":215.775,"h":216.07,"l":215.395,"n":1506,"o":215.89,"t":"2026-10-08T18:00:00Z","v":52054,"vw":215.77252},{"c":215.46,"h":216.05,"l":215.46,"n":1362,"o":215.695,"t":"2026-10-08T18:15:00Z","v":94809,"vw":215.874775},{"c":216.25,"h":216.31,"l":215.28,"n":1675,"o":215.49,"t":"2026-10-08T18:30:00Z","v":260523,"vw":215.75228},{"c":215.85,"h":216.61,"l":215.85,"n":1888,"o":216.31,"t":"2026-10-08T18:45:00Z","v":84772,"vw":216.353738},{"c":216.6,"h":216.6,"l":215.83,"n":1910,"o":215.91,"t":"2026-10-08T19:00:00Z","v":75936,"vw":216.195198},{"c":216.405,"h":216.76,"l":215.71,"n":2426,"o":216.68,"t":"2026-10-08T19:15:00Z","v":140352,"vw":216.200229},{"c":216.77,"h":216.86,"l":216.06,"n":3792,"o":216.35,"t":"2026-10-08T19:30:00Z","v":209235,"vw":216.513987},{"c":217.45,"h":217.5,"l":216.32,"n":9414,"o":216.75,"t":"2026-10-08T19:45:00Z","v":470928,"vw":216.946609},{"c":217.46,"h":217.46,"l":217.46,"n":110,"o":217.46,"t":"2026-10-08T20:00:00Z","v":484373,"vw":217.46},{"c":217.39,"h":217.39,"l":217.39,"n":3,"o":217.39,"t":"2026-10-08T22:15:00Z","v":129,"vw":217.39},{"c":217.38,"h":217.39,"l":217.38,"n":11,"o":217.39,"t":"2026-10-08T22:45:00Z","v":500,"vw":217.385},{"c":217.4,"h":217.8888,"l":217.02,"n":19,"o":217.8888,"t":"2026-10-09T08:00:00Z","v":1266,"vw":217.614872},{"c":218.62,"h":218.65,"l":218.62,"n":2,"o":218.65,"t":"2026-10-09T12:00:00Z","v":240,"vw":218.635},{"c":218.54,"h":218.54,"l":218.54,"n":3,"o":218.54,"t":"2026-10-09T12:15:00Z","v":161,"vw":218.54},{"c":217.43,"h":217.43,"l":217.43,"n":1,"o":217.43,"t":"2026-10-09T13:00:00Z","v":100,"vw":217.43},{"c":219.25,"h":219.94,"l":216.51,"n":1913,"o":216.91,"t":"2026-10-09T13:30:00Z","v":108607,"vw":218.513628},{"c":219.97,"h":219.97,"l":219.12,"n":1672,"o":219.36,"t":"2026-10-09T13:45:00Z","v":98571,"vw":219.406502},{"c":219.7,"h":220.61,"l":219.18,"n":2005,"o":219.915,"t":"2026-10-09T14:00:00Z","v":80003,"vw":219.870074},{"c":219.125,"h":220.2,"l":219.01,"n":1930,"o":219.57,"t":"2026-10-09T14:15:00Z","v":87529,"vw":219.553164},{"c":219.09,"h":219.475,"l":218.945,"n":1481,"o":219.07,"t":"2026-10-09T14:30:00Z","v":79249,"vw":219.149323},{"c":218.1,"h":219.09,"l":217.77,"n":1082,"o":219.09,"t":"2026-10-09T14:45:00Z","v":48240,"vw":218.379336},{"c":218.48,"h":218.78,"l":218.01,"n":1440,"o":218.13,"t":"2026-10-09T15:00:00Z","v":83660,"vw":218.360665},{"c":219.2,"h":219.295,"l":218.43,"n":1315,"o":218.45,"t":"2026-10-09T15:15:00Z","v":67758,"vw":219.045774},{"c":219.025,"h":219.28,"l":218.83,"n":1350,"o":219.2,"t":"2026-10-09T15:30:00Z","v":63361,"vw":219.019813},{"c":219.195,"h":219.23,"l":218.57,"n":2154,"o":218.92,"t":"2026-10-09T15:45:00Z","v":122125,"vw":218.814806},{"c":219.24,"h":219.435,"l":219.08,"n":1176,"o":219.24,"t":"2026-10-09T16:00:00Z","v":44781,"vw":219.296174},{"c":219.56,"h":219.59,"l":219.12,"n":1866,"o":219.24,"t":"2026-10-09T16:15:00Z","v":85695,"vw":219.249935},{"c":218.955,"h":219.61,"l":218.955,"n":1333,"o":219.51,"t":"2026-10-09T16:30:00Z","v":57609,"vw":219.294693},{"c":219.305,"h":219.39,"l":218.81,"n":1417,"o":218.955,"t":"2026-10-09T16:45:00Z","v":77554,"vw":218.98468},{"c":219.55,"h":219.67,"l":219.34,"n":1299,"o":219.42,"t":"2026-10-09T17:00:00Z","v":48127,"vw":219.514097},{"c":220.28,"h":220.46,"l":219.47,"n":1771,"o":219.6,"t":"2026-10-09T17:15:00Z","v":93143,"vw":219.826432},{"c":220.72,"h":220.73,"l":220.24,"n":1851,"o":220.275,"t":"2026-10-09T17:30:00Z","v":140718,"vw":220.467182},{"c":220.165,"h":220.73,"l":220.08,"n":1846,"o":220.73,"t":"2026-10-09T17:45:00Z","v":92626,"vw":220.43935},{"c":220.33,"h":220.43,"l":219.98,"n":1855,"o":220.165,"t":"2026-10-09T18:00:00Z","v":221576,"vw":220.203201},{"c":220.475,"h":220.65,"l":220.295,"n":1359,"o":220.32,"t":"2026-10-09T18:15:00Z","v":57065,"vw":220.459768},{"c":220.72,"h":220.86,"l":220.41,"n":1765,"o":220.48,"t":"2026-10-09T18:30:00Z","v":84057,"vw":220.645316},{"c":220.295,"h":220.71,"l":220.105,"n":1977,"o":220.71,"t":"2026-10-09T18:45:00Z","v":94114,"vw":220.461335},{"c":219.925,"h":220.44,"l":219.8755,"n":2024,"o":220.255,"t":"2026-10-09T19:00:00Z","v":102264,"vw":220.229017},{"c":220.14,"h":220.16,"l":219.79,"n":2232,"o":219.93,"t":"2026-10-09T19:15:00Z","v":109315,"vw":219.967928},{"c":219.76,"h":220.39,"l":219.685,"n":3266,"o":220.05,"t":"2026-10-09T19:30:00Z","v":158476,"vw":219.969516},{"c":219.89,"h":220.27,"l":219.44,"n":8130,"o":219.76,"t":"2026-10-09T19:45:00Z","v":419162,"vw":219.948786},{"c":219.81,"h":219.81,"l":219.81,"n":97,"o":219.81,"t":"2026-10-09T20:00:00Z","v":393841,"vw":219.81},{"c":219.815,"h":220.72,"l":219.33,"n":1058,"o":220.72,"t":"2026-10-12T13:30:00Z","v":59922,"vw":220.049009},{"c":219.965,"h":220.71,"l":219.7371,"n":1768,"o":219.7371,"t":"2026-10-12T13:45:00Z","v":93308,"vw":220.161348},{"c":220.285,"h":221,"l":219.79,"n":2297,"o":220,"t":"2026-10-12T14:00:00Z","v":309037,"vw":220.081013},{"c":220.375,"h":220.95,"l":220.1,"n":2048,"o":220.21,"t":"2026-10-12T14:15:00Z","v":123736,"vw":220.443493},{"c":220.155,"h":220.64,"l":219.7037,"n":1369,"o":220.335,"t":"2026-10-12T14:30:00Z","v":51074,"vw":220.086125},{"c":219.5275,"h":220.235,"l":219.385,"n":1388,"o":220.21,"t":"2026-10-12T14:45:00Z","v":72954,"vw":219.711739},{"c":219.89,"h":219.93,"l":219.405,"n":1195,"o":219.66,"t":"2026-10-12T15:00:00Z","v":46078,"vw":219.670708},{"c":220.285,"h":220.36,"l":219.82,"n":1286,"o":219.83,"t":"2026-10-12T15:15:00Z","v":50026,"vw":220.054146},{"c":219.66,"h":220.4,"l":219.58,"n":1496,"o":220.295,"t":"2026-10-12T15:30:00Z","v":58319,"vw":220.058038},{"c":220.16,"h":220.185,"l":219.655,"n":1046,"o":219.655,"t":"2026-10-12T15:45:00Z","v":45663,"vw":219.933229},{"c":220.38,"h":220.47,"l":220.1,"n":1489,"o":220.22,"t":"2026-10-12T16:00:00Z","v":73108,"vw":220.250568},{"c":220.05,"h":220.375,"l":219.86,"n":1205,"o":220.3522,"t":"2026-10-12T16:15:00Z","v":47126,"vw":220.074666},{"c":219.655,"h":220.12,"l":219.5,"n":1042,"o":220.07,"t":"2026-10-12T16:30:00Z","v":39286,"vw":219.795915},{"c":219.53,"h":219.735,"l":219.245,"n":1216,"o":219.655,"t":"2026-10-12T16:45:00Z","v":51684,"vw":219.467171},{"c":219.335,"h":219.66,"l":219.28,"n":1120,"o":219.56,"t":"2026-10-12T17:00:00Z","v":45789,"vw":219.531219},{"c":220.215,"h":220.27,"l":219.11,"n":1377,"o":219.28,"t":"2026-10-12T17:15:00Z","v":73816,"vw":219.66787},{"c":220.29,"h":220.45,"l":220.19,"n":891,"o":220.21,"t":"2026-10-12T17:30:00Z","v":35496,"vw":220.313919},{"c":220.52,"h":220.53,"l":220.27,"n":958,"o":220.295,"t":"2026-10-12T17:45:00Z","v":44727,"vw":220.4185},{"c":220.75,"h":220.915,"l":220.37,"n":1044,"o":220.545,"t":"2026-10-12T18:00:00Z","v":43358,"vw":220.65211},{"c":220.585,"h":220.8,"l":220.42,"n":1184,"o":220.745,"t":"2026-10-12T18:15:00Z","v":57029,"vw":220.599069},{"c":221.2,"h":221.2,"l":220.585,"n":1308,"o":220.585,"t":"2026-10-12T18:30:00Z","v":77722,"vw":220.798016},{"c":220.93,"h":221.24,"l":220.6,"n":1805,"o":221.14,"t":"2026-10-12T18:45:00Z","v":88210,"vw":220.858053},{"c":220.83,"h":221.35,"l":220.755,"n":1447,"o":220.84,"t":"2026-10-12T19:00:00Z","v":61650,"vw":221.048931},{"c":220.33,"h":220.99,"l":219.98,"n":1867,"o":220.82,"t":"2026-10-12T19:15:00Z","v":91707,"vw":220.553324},{"c":220.7,"h":220.765,"l":220.12,"n":3021,"o":220.33,"t":"2026-10-12T19:30:00Z","v":154521,"vw":220.360755},{"c":221.25,"h":221.42,"l":220.45,"n":10308,"o":220.66,"t":"2026-10-12T19:45:00Z","v":569627,"vw":220.925276},{"c":221.2,"h":221.29,"l":221.2,"n":100,"o":221.29,"t":"2026-10-12T20:00:00Z","v":533550,"vw":221.200497},{"c":220.97,"h":220.97,"l":220.97,"n":1,"o":220.97,"t":"2026-10-12T22:00:00Z","v":100,"vw":220.97},{"c":220.77,"h":220.77,"l":220.77,"n":1,"o":220.77,"t":"2026-10-12T23:30:00Z","v":933,"vw":220.77},{"c":222.3,"h":222.3,"l":222.17,"n":7,"o":222.17,"t":"2026-10-13T08:00:00Z","v":326,"vw":222.230465},{"c":222.62,"h":222.62,"l":222.62,"n":3,"o":222.62,"t":"2026-10-13T12:15:00Z","v":422,"vw":222.62},{"c":221.34,"h":222.785,"l":220.77,"n":1705,"o":222.25,"t":"2026-10-13T13:30:00Z","v":188623,"vw":221.883562},{"c":220.545,"h":221.62,"l":219.225,"n":1754,"o":221.6,"t":"2026-10-13T13:45:00Z","v":348937,"vw":220.282282},{"c":221.805,"h":222,"l":220.41,"n":1381,"o":220.555,"t":"2026-10-13T14:00:00Z","v":51738,"vw":221.220228},{"c":221.23,"h":222,"l":221.09,"n":1283,"o":221.86,"t":"2026-10-13T14:15:00Z","v":248717,"vw":221.493371},{"c":221.935,"h":222.61,"l":221.32,"n":1955,"o":221.33,"t":"2026-10-13T14:30:00Z","v":364634,"vw":221.709975},{"c":223.065,"h":223.28,"l":221.93,"n":1730,"o":221.93,"t":"2026-10-13T14:45:00Z","v":90946,"vw":222.717133},{"c":222.89,"h":223.2,"l":222.47,"n":1498,"o":222.87,"t":"2026-10-13T15:00:00Z","v":213860,"vw":222.749303},{"c":222.805,"h":223.38,"l":222.67,"n":1674,"o":223.04,"t":"2026-10-13T15:15:00Z","v":80735,"vw":222.959048},{"c":223.37,"h":223.48,"l":222.71,"n":2109,"o":222.7875,"t":"2026-10-13T15:30:00Z","v":115089,"vw":223.180923},{"c":222.92,"h":223.53,"l":222.67,"n":1966,"o":223.3175,"t":"2026-10-13T15:45:00Z","v":114474,"vw":223.093622},{"c":223.74,"h":223.8,"l":222.81,"n":1530,"o":222.88,"t":"2026-10-13T16:00:00Z","v":66144,"vw":223.320553},{"c":224.2,"h":224.43,"l":223.47,"n":2173,"o":223.74,"t":"2026-10-13T16:15:00Z","v":133436,"vw":223.87941},{"c":224.64,"h":224.68,"l":224.01,"n":2908,"o":224.195,"t":"2026-10-13T16:30:00Z","v":223734,"vw":224.17994},{"c":224.2551,"h":224.68,"l":223.9701,"n":1699,"o":224.64,"t":"2026-10-13T16:45:00Z","v":401027,"vw":224.289476},{"c":224.345,"h":224.53,"l":223.97,"n":2141,"o":224.25,"t":"2026-10-13T17:00:00Z","v":117077,"vw":224.270831},{"c":224.0984,"h":224.59,"l":224.03,"n":1455,"o":224.37,"t":"2026-10-13T17:15:00Z","v":73858,"vw":224.40545},{"c":224.655,"h":224.7394,"l":224.04,"n":1430,"o":224.185,"t":"2026-10-13T17:30:00Z","v":60292,"vw":224.344389},{"c":225.14,"h":225.3,"l":224.545,"n":1811,"o":224.59,"t":"2026-10-13T17:45:00Z","v":92182,"vw":224.911912},{"c":225.26,"h":225.49,"l":224.92,"n":1455,"o":225.05,"t":"2026-10-13T18:00:00Z","v":57740,"vw":225.221766},{"c":224.45,"h":225.25,"l":224.275,"n":1400,"o":225.25,"t":"2026-10-13T18:15:00Z","v":64957,"vw":224.86997},{"c":225.6,"h":225.7,"l":224.5,"n":1432,"o":224.5,"t":"2026-10-13T18:30:00Z","v":59194,"vw":225.006865},{"c":225.475,"h":225.705,"l":225.1562,"n":1481,"o":225.595,"t":"2026-10-13T18:45:00Z","v":58747,"vw":225.454504},{"c":225.56,"h":225.67,"l":225.23,"n":1896,"o":225.45,"t":"2026-10-13T19:00:00Z","v":78050,"vw":225.464265},{"c":223.961,"h":225.59,"l":223.961,"n":2196,"o":225.555,"t":"2026-10-13T19:15:00Z","v":117179,"vw":224.431994},{"c":224.38,"h":224.53,"l":223.955,"n":2351,"o":224.025,"t":"2026-10-13T19:30:00Z","v":96108,"vw":224.279505},{"c":223.23,"h":224.73,"l":223.05,"n":9374,"o":224.435,"t":"2026-10-13T19:45:00Z","v":1112085,"vw":223.740437},{"c":222.84,"h":223.23,"l":222.84,"n":143,"o":223.23,"t":"2026-10-13T20:00:00Z","v":1339183,"vw":222.847772},{"c":223.99,"h":223.99,"l":223.99,"n":12,"o":223.99,"t":"2026-10-14T08:00:00Z","v":599,"vw":223.99},{"c":223.99,"h":223.99,"l":223.99,"n":1,"o":223.99,"t":"2026-10-14T10:00:00Z","v":100,"vw":223.99},{"c":223.99,"h":223.99,"l":223.99,"n":12,"o":223.99,"t":"2026-10-14T10:30:00Z","v":411,"vw":223.99},{"c":224.92,"h":224.92,"l":224.92,"n":3,"o":224.92,"t":"2026-10-14T12:15:00Z","v":134,"vw":224.92},{"c":223.8,"h":223.99,"l":223.8,"n":9,"o":223.96,"t":"2026-10-14T12:45:00Z","v":423,"vw":223.919375},{"c":227.005,"h":227.38,"l":224.4425,"n":1855,"o":225,"t":"2026-10-14T13:30:00Z","v":115850,"vw":225.813285},{"c":225.185,"h":227.855,"l":224.86,"n":2598,"o":226.99,"t":"2026-10-14T13:45:00Z","v":218935,"vw":227.09296},{"c":224.655,"h":225.835,"l":224.62,"n":2524,"o":225.12,"t":"2026-10-14T14:00:00Z","v":155554,"vw":225.157967},{"c":224,"h":225.14,"l":223.7,"n":3176,"o":224.66,"t":"2026-10-14T14:15:00Z","v":401765,"vw":224.29586},{"c":222.94,"h":224.62,"l":222.74,"n":2210,"o":224.005,"t":"2026-10-14T14:30:00Z","v":111526,"vw":223.780228},{"c":223.12,"h":223.6499,"l":222.81,"n":2118,"o":222.91,"t":"2026-10-14T14:45:00Z","v":113964,"vw":223.289123},{"c":223.13,"h":223.79,"l":222.77,"n":1736,"o":223.12,"t":"2026-10-14T15:00:00Z","v":77451,"vw":223.331786},{"c":223.7,"h":224.12,"l":223,"n":2063,"o":223.01,"t":"2026-10-14T15:15:00Z","v":105983,"vw":223.612005},{"c":223.19,"h":223.78,"l":222.755,"n":1603,"o":223.71,"t":"2026-10-14T15:30:00Z","v":59617,"vw":223.196721},{"c":223.18,"h":223.96,"l":223.12,"n":1893,"o":223.13,"t":"2026-10-14T15:45:00Z","v":83669,"vw":223.536205},{"c":224.32,"h":224.42,"l":223.115,"n":1805,"o":223.15,"t":"2026-10-14T16:00:00Z","v":201712,"vw":223.848982},{"c":224.955,"h":225.07,"l":223.78,"n":1896,"o":224.32,"t":"2026-10-14T16:15:00Z","v":114267,"vw":224.513309},{"c":225.03,"h":225.55,"l":224.7701,"n":1780,"o":224.9975,"t":"2026-10-14T16:30:00Z","v":90645,"vw":225.157417},{"c":224.11,"h":225,"l":223.985,"n":1470,"o":225,"t":"2026-10-14T16:45:00Z","v":72408,"vw":224.457766},{"c":224.24,"h":224.38,"l":223.96,"n":1215,"o":224.1199,"t":"2026-10-14T17:00:00Z","v":50747,"vw":224.107615},{"c":224.685,"h":224.685,"l":224.025,"n":1269,"o":224.28,"t":"2026-10-14T17:15:00Z","v":52742,"vw":224.352629},{"c":224.565,"h":224.915,"l":224.35,"n":1175,"o":224.685,"t":"2026-10-14T17:30:00Z","v":43345,"vw":224.642085},{"c":224.635,"h":224.72,"l":224.22,"n":1343,"o":224.61,"t":"2026-10-14T17:45:00Z","v":48882,"vw":224.473759},{"c":224.91,"h":225.07,"l":224.59,"n":1698,"o":224.66,"t":"2026-10-14T18:00:00Z","v":86462,"vw":224.857535},{"c":225.07,"h":225.32,"l":224.61,"n":1559,"o":224.97,"t":"2026-10-14T18:15:00Z","v":54553,"vw":225.029162},{"c":224.805,"h":225.315,"l":224.7301,"n":1422,"o":225.07,"t":"2026-10-14T18:30:00Z","v":57934,"vw":224.951559},{"c":224.92,"h":225.302,"l":224.76,"n":1705,"o":224.84,"t":"2026-10-14T18:45:00Z","v":69629,"vw":225.035337},{"c":224.815,"h":225.05,"l":224.52,"n":1811,"o":224.9025,"t":"2026-10-14T19:00:00Z","v":74223,"vw":224.756865},{"c":225.04,"h":225.54,"l":224.82,"n":1932,"o":224.87,"t":"2026-10-14T19:15:00Z","v":74093,"vw":225.226401},{"c":224.65,"h":225.17,"l":224.51,"n":2522,"o":225.03,"t":"2026-10-14T19:30:00Z","v":98438,"vw":224.878964},{"c":224.7,"h":225.12,"l":224.575,"n":7477,"o":224.65,"t":"2026-10-14T19:45:00Z","v":333552,"vw":224.798274},{"c":224.69,"h":224.69,"l":224.69,"n":109,"o":224.69,"t":"2026-10-14T20:00:00Z","v":585534,"vw":224.69},{"c":226,"h":226,"l":226,"n":7,"o":226,"t":"2026-10-15T08:00:00Z","v":184,"vw":226},{"c":227.36,"h":227.36,"l":227.36,"n":1,"o":227.36,"t":"2026-10-15T09:15:00Z","v":152,"vw":227.36},{"c":228,"h":228,"l":227.45,"n":22,"o":227.5,"t":"2026-10-15T13:15:00Z","v":1281,"vw":227.629782},{"c":228.5,"h":228.85,"l":226.7201,"n":4153,"o":228.21,"t":"2026-10-15T13:30:00Z","v":344806,"vw":227.749626},{"c":229.785,"h":229.785,"l":227.71,"n":2803,"o":228.535,"t":"2026-10-15T13:45:00Z","v":231780,"vw":228.735415},{"c":229.705,"h":230.53,"l":229.16,"n":3482,"o":229.675,"t":"2026-10-15T14:00:00Z","v":252886,"vw":229.845562},{"c":229.34,"h":230.27,"l":228.78,"n":2562,"o":229.5,"t":"2026-10-15T14:15:00Z","v":113809,"vw":229.496994},{"c":229.97,"h":229.99,"l":229.03,"n":2069,"o":229.33,"t":"2026-10-15T14:30:00Z","v":92065,"vw":229.350867},{"c":230.43,"h":230.82,"l":229.9,"n":2499,"o":229.955,"t":"2026-10-15T14:45:00Z","v":141500,"vw":230.447748},{"c":229.165,"h":230.67,"l":229.04,"n":3168,"o":230.435,"t":"2026-10-15T15:00:00Z","v":198083,"vw":229.815446},{"c":228.975,"h":229.75,"l":228.86,"n":2706,"o":229.1,"t":"2026-10-15T15:15:00Z","v":384925,"vw":229.36562},{"c":228.92,"h":229.13,"l":228.22,"n":2712,"o":228.975,"t":"2026-10-15T15:30:00Z","v":196587,"vw":228.561712},{"c":230.43,"h":230.52,"l":228.92,"n":2781,"o":228.92,"t":"2026-10-15T15:45:00Z","v":346275,"vw":229.67413},{"c":230.8,"h":231.05,"l":230.25,"n":1606,"o":230.535,"t":"2026-10-15T16:00:00Z","v":76350,"vw":230.685561},{"c":231.075,"h":231.41,"l":230.54,"n":1982,"o":230.86,"t":"2026-10-15T16:15:00Z","v":102450,"vw":230.981786},{"c":231.27,"h":231.57,"l":230.85,"n":1581,"o":231.075,"t":"2026-10-15T16:30:00Z","v":64280,"vw":231.243474},{"c":231.285,"h":231.46,"l":230.83,"n":1637,"o":231.2575,"t":"2026-10-15T16:45:00Z","v":64779,"vw":231.18788},{"c":231.845,"h":231.97,"l":231.25,"n":1777,"o":231.25,"t":"2026-10-15T17:00:00Z","v":86722,"vw":231.591337},{"c":231.63,"h":231.88,"l":231.37,"n":1623,"o":231.81,"t":"2026-10-15T17:15:00Z","v":70308,"vw":231.515369},{"c":232.15,"h":232.195,"l":231.61,"n":1986,"o":231.79,"t":"2026-10-15T17:30:00Z","v":68184,"vw":231.932579},{"c":232.11,"h":232.22,"l":231.62,"n":1843,"o":232.155,"t":"2026-10-15T17:45:00Z","v":91205,"vw":231.976665},{"c":232.275,"h":232.345,"l":232.03,"n":1773,"o":232.0936,"t":"2026-10-15T18:00:00Z","v":76837,"vw":232.19718},{"c":232.11,"h":232.48,"l":231.8,"n":2005,"o":232.33,"t":"2026-10-15T18:15:00Z","v":115197,"vw":232.133837},{"c":232.23,"h":232.62,"l":231.99,"n":2361,"o":232.1225,"t":"2026-10-15T18:30:00Z","v":133809,"vw":232.378098},{"c":232.895,"h":233.02,"l":232.15,"n":2395,"o":232.17,"t":"2026-10-15T18:45:00Z","v":109445,"vw":232.684172},{"c":232.18,"h":232.9,"l":232,"n":2976,"o":232.88,"t":"2026-10-15T19:00:00Z","v":189000,"vw":232.47495},{"c":232.3175,"h":232.54,"l":232.135,"n":2738,"o":232.23,"t":"2026-10-15T19:15:00Z","v":154714,"vw":232.372763},{"c":231.54,"h":232.465,"l":231.4,"n":3892,"o":232.34,"t":"2026-10-15T19:30:00Z","v":241946,"vw":231.917664},{"c":231.55,"h":231.65,"l":230.74,"n":10849,"o":231.52,"t":"2026-10-15T19:45:00Z","v":616760,"vw":231.344963},{"c":231.5,"h":231.5,"l":231.5,"n":112,"o":231.5,"t":"2026-10-15T20:00:00Z","v":589851,"vw":231.5},{"c":231.9,"h":231.9,"l":231.9,"n":4,"o":231.9,"t":"2026-10-16T13:15:00Z","v":228,"vw":231.9},{"c":230.74,"h":231.925,"l":229.344,"n":1899,"o":230.5,"t":"2026-10-16T13:30:00Z","v":312628,"vw":230.624108},{"c":230.31,"h":230.865,"l":229,"n":2324,"o":230.865,"t":"2026-10-16T13:45:00Z","v":88753,"vw":230.11547},{"c":229.71,"h":230.48,"l":229.4,"n":2795,"o":230.47,"t":"2026-10-16T14:00:00Z","v":179750,"vw":229.805926},{"c":228.56,"h":229.88,"l":228.51,"n":2758,"o":229.72,"t":"2026-10-16T14:15:00Z","v":121565,"vw":229.315848},{"c":229.185,"h":229.615,"l":228.52,"n":2227,"o":228.585,"t":"2026-10-16T14:30:00Z","v":118538,"vw":229.158724},{"c":229.79,"h":230.06,"l":229.06,"n":1780,"o":229.18,"t":"2026-10-16T14:45:00Z","v":122465,"vw":229.55804},{"c":229.91,"h":230.426,"l":229.24,"n":1760,"o":229.76,"t":"2026-10-16T15:00:00Z","v":273985,"vw":229.876827},{"c":229.7,"h":230.62,"l":229.56,"n":2060,"o":229.95,"t":"2026-10-16T15:15:00Z","v":123073,"vw":230.015317},{"c":230.02,"h":230.335,"l":229.565,"n":1656,"o":229.7,"t":"2026-10-16T15:30:00Z","v":92117,"vw":230.003081},{"c":229.69,"h":230.15,"l":229.53,"n":1701,"o":230.02,"t":"2026-10-16T15:45:00Z","v":78513,"vw":229.868573},{"c":230.08,"h":230.36,"l":229.66,"n":1587,"o":229.66,"t":"2026-10-16T16:00:00Z","v":87588,"vw":230.099327},{"c":230.5268,"h":230.76,"l":229.795,"n":1630,"o":230.085,"t":"2026-10-16T16:15:00Z","v":101653,"vw":230.301564},{"c":230.75,"h":230.825,"l":230.21,"n":1553,"o":230.56,"t":"2026-10-16T16:30:00Z","v":83077,"vw":230.505932},{"c":231.185,"h":231.22,"l":230.505,"n":1330,"o":230.755,"t":"2026-10-16T16:45:00Z","v":60019,"vw":230.842873},{"c":230.02,"h":231.18,"l":230.02,"n":1194,"o":231.18,"t":"2026-10-16T17:00:00Z","v":37758,"vw":230.438832},{"c":229.79,"h":230.25,"l":229.585,"n":1946,"o":230.015,"t":"2026-10-16T17:15:00Z","v":79939,"vw":229.966425},{"c":229.8375,"h":230.15,"l":229.415,"n":1941,"o":229.73,"t":"2026-10-16T17:30:00Z","v":103700,"vw":229.857689},{"c":229.095,"h":230.12,"l":229,"n":1721,"o":229.8325,"t":"2026-10-16T17:45:00Z","v":70354,"vw":229.658142},{"c":229.5,"h":229.56,"l":228.83,"n":2013,"o":229.01,"t":"2026-10-16T18:00:00Z","v":117142,"vw":229.275109},{"c":229.175,"h":229.58,"l":229.05,"n":1640,"o":229.4745,"t":"2026-10-16T18:15:00Z","v":85000,"vw":229.317495},{"c":229.045,"h":229.55,"l":228.98,"n":1681,"o":229.13,"t":"2026-10-16T18:30:00Z","v":72775,"vw":229.271094},{"c":228.845,"h":229.25,"l":228.7,"n":1636,"o":229.08,"t":"2026-10-16T18:45:00Z","v":64077,"vw":228.946953},{"c":229.04,"h":229.14,"l":228.51,"n":1908,"o":228.79,"t":"2026-10-16T19:00:00Z","v":77467,"vw":228.854642},{"c":228.76,"h":229.0651,"l":228.49,"n":2048,"o":229.04,"t":"2026-10-16T19:15:00Z","v":74027,"vw":228.741073},{"c":228.57,"h":228.835,"l":228.36,"n":2526,"o":228.78,"t":"2026-10-16T19:30:00Z","v":106285,"vw":228.511239},{"c":229.02,"h":229.14,"l":228.55,"n":6624,"o":228.57,"t":"2026-10-16T19:45:00Z","v":285542,"vw":228.843562},{"c":229.04,"h":229.04,"l":220.31,"n":116,"o":220.31,"t":"2026-10-16T20:00:00Z","v":493460,"vw":229.038119},{"c":229.04,"h":229.04,"l":229.04,"n":1,"o":229.04,"t":"2026-10-16T20:15:00Z","v":1981,"vw":229.04}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8231714432920303,"strike":254.3733339058012,"iv":0.5678178977377975,"gamma":0.00995580294704232,"theta":-0.22817575594293335,"vega":0.05568111221558243,"rho":0.0040649308176824595,"breakevenPct":11.42005996729533},{"delta":0.15,"premium":1.3291575492341356,"strike":248.89496717724288,"iv":0.5524002188183808,"gamma":0.013239824945295405,"theta":-0.29479080962800874,"vega":0.07358599562363238,"rho":0.006109032365337429,"breakevenPct":9.249093925286862},{"delta":0.2,"premium":1.9060975609756101,"strike":245.3658536585366,"iv":0.5580780487804878,"gamma":0.01583658536585366,"theta":-0.35835853658536587,"vega":0.08872926829268293,"rho":0.00815451461970451,"breakevenPct":7.960160329860371},{"delta":0.25,"premium":2.5799999999999996,"strike":242.4142857142857,"iv":0.5665262857142856,"gamma":0.017634285714285713,"theta":-0.41357771428571427,"vega":0.10074285714285715,"rho":0.010189269805053818,"breakevenPct":6.965720273439459},{"delta":0.3,"premium":3.4133333333333327,"strike":240.03333333333333,"iv":0.5894786666666666,"gamma":0.018586666666666665,"theta":-0.471292,"vega":0.11026666666666665,"rho":0.01220710413034685,"breakevenPct":6.290022121317975},{"delta":0.35,"premium":4.351156069364161,"strike":237.6252408477842,"iv":0.6090830443159923,"gamma":0.01916994219653179,"theta":-0.5190252408477841,"vega":0.11742928709055876,"rho":0.014207662529959633,"breakevenPct":5.648095056386823},{"delta":0.4,"premium":5.175161290322581,"strike":234.90322580645162,"iv":0.5999935483870967,"gamma":0.02025806451612903,"theta":-0.5342283870967741,"vega":0.12251225806451613,"rho":0.016224316752918806,"breakevenPct":4.8194145550009635},{"delta":0.45,"premium":5.942728904847398,"strike":232.262118491921,"iv":0.5780163375224416,"gamma":0.021604847396768403,"theta":-0.5283113105924596,"vega":0.12541418312387792,"rho":0.01825432229683025,"breakevenPct":4.001417829535637},{"delta":0.5,"premium":7.289228007181331,"strike":230.01795332136444,"iv":0.6064723518850987,"gamma":0.02070718132854578,"theta":-0.5595500897666068,"vega":0.12649138240574506,"rho":0.020192507576183433,"breakevenPct":3.6094923718764402},{"delta":0.55,"premium":8.549612403100776,"strike":227.5968992248062,"iv":0.6119868217054263,"gamma":0.020411627906976745,"theta":-0.5611457364341086,"vega":0.12553875968992248,"rho":0.02214027841593861,"breakevenPct":3.10273822385041},{"delta":0.6,"premium":9.641509433962264,"strike":225.23584905660377,"iv":0.5966226415094339,"gamma":0.0204,"theta":-0.5354792452830189,"vega":0.12242075471698113,"rho":0.02411590572877271,"breakevenPct":2.5486196693005785},{"delta":0.65,"premium":11.583700440528638,"strike":222.52202643171805,"iv":0.6249339207048458,"gamma":0.018714977973568282,"theta":-0.5390444933920705,"vega":0.11744140969162996,"rho":0.025946951348805466,"breakevenPct":2.2117214775788936},{"delta":0.7,"premium":13.383109619686799,"strike":219.80425055928413,"iv":0.6291434004474272,"gamma":0.01740604026845638,"theta":-0.5109637583892618,"vega":0.11025011185682328,"rho":0.027794041656808294,"breakevenPct":1.8107580243498627},{"delta":0.75,"premium":15.214341085271318,"strike":217.07364341085272,"iv":0.6220131782945736,"gamma":0.0160953488372093,"theta":-0.46403565891472864,"vega":0.1005705426356589,"rho":0.029640782502297,"breakevenPct":1.4180861404663068},{"delta":0.8,"premium":17.12307692307693,"strike":214.3076923076923,"iv":0.605743076923077,"gamma":0.014573846153846147,"theta":-0.4012415384615384,"vega":0.08873384615384614,"rho":0.031468402987118706,"breakevenPct":1.0438217039684066},{"delta":0.85,"premium":20.52777777777778,"strike":210.27777777777777,"iv":0.6264888888888889,"gamma":0.01168888888888889,"theta":-0.3492333333333334,"vega":0.07391111111111112,"rho":0.03301437114197657,"breakevenPct":0.7708503124151083},{"delta":0.9,"premium":24.83571428571429,"strike":205.35714285714286,"iv":0.6406142857142857,"gamma":0.008614285714285711,"theta":-0.27374285714285707,"vega":0.05557142857142855,"rho":0.03439215698392951,"breakevenPct":0.503343146549578}],"put":[{"delta":0.1,"premium":1.1156967112416487,"strike":202.96516443791757,"iv":0.7162641474979852,"gamma":0.007780278216866969,"theta":-0.2830482737068765,"vega":0.055421705225195246,"rho":-0.004609213401993528,"breakevenPct":11.871521251014704},{"delta":0.15,"premium":1.5125000000000002,"strike":211.25,"iv":0.59045,"gamma":0.01245,"theta":-0.30725,"vega":0.0738,"rho":-0.006839327413598673,"breakevenPct":8.427567237163807},{"delta":0.2,"premium":2.2755905511811023,"strike":214.19291338582678,"iv":0.6118488188976379,"gamma":0.014348031496062993,"theta":-0.3823275590551181,"vega":0.08844803149606299,"rho":-0.00917329826032183,"breakevenPct":7.475845776001715},{"delta":0.25,"premium":2.966326530612245,"strike":217.44897959183675,"iv":0.6009714285714286,"gamma":0.016661224489795918,"theta":-0.42613877551020407,"vega":0.10073877551020409,"rho":-0.011499277424196711,"breakevenPct":6.355809875469568},{"delta":0.3,"premium":4.015275229357798,"strike":219.76146788990826,"iv":0.6329746788990825,"gamma":0.017333211009174312,"theta":-0.4905447706422018,"vega":0.11012678899082569,"rho":-0.013883721717137155,"breakevenPct":5.80414221945928},{"delta":0.35,"premium":5.2362840466926075,"strike":222.17898832684824,"iv":0.6640295719844358,"gamma":0.01757431906614786,"theta":-0.5477653696498055,"vega":0.11737548638132296,"rho":-0.01630118070180396,"breakevenPct":5.281739311842628},{"delta":0.4,"premium":6.011594202898551,"strike":225.04140786749483,"iv":0.6319120082815735,"gamma":0.01922815734989648,"theta":-0.5425753623188406,"vega":0.12254803312629399,"rho":-0.01864210038327252,"breakevenPct":4.370497002883216},{"delta":0.45,"premium":6.786633663366336,"strike":227.62376237623764,"iv":0.5988960396039604,"gamma":0.020845544554455444,"theta":-0.5251712871287129,"vega":0.12545445544554457,"rho":-0.020987029490048662,"breakevenPct":3.5814142888267084},{"delta":0.5,"premium":8.487664783427494,"strike":230.09416195856875,"iv":0.6341210922787194,"gamma":0.019833898305084748,"theta":-0.5598156308851224,"vega":0.12646233521657252,"rho":-0.02348870989184386,"breakevenPct":3.2455042022610625},{"delta":0.55,"premium":9.429284369114876,"strike":232.44821092278718,"iv":0.6046483992467043,"gamma":0.02068135593220339,"theta":-0.5277064030131827,"vega":0.12552071563088513,"rho":-0.025858207044239218,"breakevenPct":2.6288305301814807},{"delta":0.6,"premium":11.055905511811023,"strike":235.00984251968504,"iv":0.6104539370078741,"gamma":0.019998031496062992,"theta":-0.518467716535433,"vega":0.12257952755905512,"rho":-0.028344024960413047,"breakevenPct":2.220600328381937},{"delta":0.65,"premium":12.532283464566932,"strike":237.4704724409449,"iv":0.598938188976378,"gamma":0.019505905511811025,"theta":-0.48539685039370073,"vega":0.11746141732283465,"rho":-0.03080575318197057,"breakevenPct":1.7908710372083696},{"delta":0.7,"premium":15.487349397590357,"strike":241.02409638554215,"iv":0.6372710843373494,"gamma":0.017190361445783134,"theta":-0.4823759036144579,"vega":0.11009156626506025,"rho":-0.03353127772650512,"breakevenPct":1.5295376406078376},{"delta":0.75,"premium":17.805181347150256,"strike":244.1515544041451,"iv":0.6337163212435233,"gamma":0.015807253886010363,"theta":-0.4352715025906736,"vega":0.10061502590673575,"rho":-0.036142678865316524,"breakevenPct":1.176050883254091},{"delta":0.8,"premium":21.016666666666666,"strike":248.05555555555557,"iv":0.6430777777777777,"gamma":0.01371111111111111,"theta":-0.3857333333333333,"vega":0.08867777777777776,"rho":-0.03891358976572271,"breakevenPct":0.8736950362867242},{"delta":0.85,"premium":24.792037037037034,"strike":252.49074074074073,"iv":0.645897037037037,"gamma":0.011404814814814816,"theta":-0.3177451851851852,"vega":0.0739311111111111,"rho":-0.04178943676500831,"breakevenPct":0.5856166155677173},{"delta":0.9,"premium":31.716250000000002,"strike":259.9625,"iv":0.6839419999999999,"gamma":0.008116499999999999,"theta":-0.24650299999999994,"vega":0.05561849999999999,"rho":-0.045245920087784594,"breakevenPct":0.3465551868669192}]},"raw":{"call":[{"delta":0.1,"premium":0.8231714432920303,"strike":254.3733339058012,"iv":0.5678178977377975,"gamma":0.00995580294704232,"theta":-0.22817575594293335,"vega":0.05568111221558243,"rho":0.0040649308176824595,"breakevenPct":11.42005996729533},{"delta":0.15,"premium":1.3291575492341356,"strike":248.89496717724288,"iv":0.5524002188183808,"gamma":0.013239824945295405,"theta":-0.29479080962800874,"vega":0.07358599562363238,"rho":0.006109032365337429,"breakevenPct":9.249093925286862},{"delta":0.2,"premium":1.9060975609756101,"strike":245.3658536585366,"iv":0.5580780487804878,"gamma":0.01583658536585366,"theta":-0.35835853658536587,"vega":0.08872926829268293,"rho":0.00815451461970451,"breakevenPct":7.960160329860371},{"delta":0.25,"premium":2.5799999999999996,"strike":242.4142857142857,"iv":0.5665262857142856,"gamma":0.017634285714285713,"theta":-0.41357771428571427,"vega":0.10074285714285715,"rho":0.010189269805053818,"breakevenPct":6.965720273439459},{"delta":0.3,"premium":3.4133333333333327,"strike":240.03333333333333,"iv":0.5894786666666666,"gamma":0.018586666666666665,"theta":-0.471292,"vega":0.11026666666666665,"rho":0.01220710413034685,"breakevenPct":6.290022121317975},{"delta":0.35,"premium":4.351156069364161,"strike":237.6252408477842,"iv":0.6090830443159923,"gamma":0.01916994219653179,"theta":-0.5190252408477841,"vega":0.11742928709055876,"rho":0.014207662529959633,"breakevenPct":5.648095056386823},{"delta":0.4,"premium":5.175161290322581,"strike":234.90322580645162,"iv":0.5999935483870967,"gamma":0.02025806451612903,"theta":-0.5342283870967741,"vega":0.12251225806451613,"rho":0.016224316752918806,"breakevenPct":4.8194145550009635},{"delta":0.45,"premium":5.942728904847398,"strike":232.262118491921,"iv":0.5780163375224416,"gamma":0.021604847396768403,"theta":-0.5283113105924596,"vega":0.12541418312387792,"rho":0.01825432229683025,"breakevenPct":4.001417829535637},{"delta":0.5,"premium":7.289228007181331,"strike":230.01795332136444,"iv":0.6064723518850987,"gamma":0.02070718132854578,"theta":-0.5595500897666068,"vega":0.12649138240574506,"rho":0.020192507576183433,"breakevenPct":3.6094923718764402},{"delta":0.55,"premium":8.549612403100776,"strike":227.5968992248062,"iv":0.6119868217054263,"gamma":0.020411627906976745,"theta":-0.5611457364341086,"vega":0.12553875968992248,"rho":0.02214027841593861,"breakevenPct":3.10273822385041},{"delta":0.6,"premium":9.641509433962264,"strike":225.23584905660377,"iv":0.5966226415094339,"gamma":0.0204,"theta":-0.5354792452830189,"vega":0.12242075471698113,"rho":0.02411590572877271,"breakevenPct":2.5486196693005785},{"delta":0.65,"premium":11.583700440528638,"strike":222.52202643171805,"iv":0.6249339207048458,"gamma":0.018714977973568282,"theta":-0.5390444933920705,"vega":0.11744140969162996,"rho":0.025946951348805466,"breakevenPct":2.2117214775788936},{"delta":0.7,"premium":13.383109619686799,"strike":219.80425055928413,"iv":0.6291434004474272,"gamma":0.01740604026845638,"theta":-0.5109637583892618,"vega":0.11025011185682328,"rho":0.027794041656808294,"breakevenPct":1.8107580243498627},{"delta":0.75,"premium":15.214341085271318,"strike":217.07364341085272,"iv":0.6220131782945736,"gamma":0.0160953488372093,"theta":-0.46403565891472864,"vega":0.1005705426356589,"rho":0.029640782502297,"breakevenPct":1.4180861404663068},{"delta":0.8,"premium":17.12307692307693,"strike":214.3076923076923,"iv":0.605743076923077,"gamma":0.014573846153846147,"theta":-0.4012415384615384,"vega":0.08873384615384614,"rho":0.031468402987118706,"breakevenPct":1.0438217039684066},{"delta":0.85,"premium":20.52777777777778,"strike":210.27777777777777,"iv":0.6264888888888889,"gamma":0.01168888888888889,"theta":-0.3492333333333334,"vega":0.07391111111111112,"rho":0.03301437114197657,"breakevenPct":0.7708503124151083},{"delta":0.9,"premium":24.83571428571429,"strike":205.35714285714286,"iv":0.6406142857142857,"gamma":0.008614285714285711,"theta":-0.27374285714285707,"vega":0.05557142857142855,"rho":0.03439215698392951,"breakevenPct":0.503343146549578}],"put":[{"delta":0.1,"premium":1.1156967112416487,"strike":202.96516443791757,"iv":0.7162641474979852,"gamma":0.007780278216866969,"theta":-0.2830482737068765,"vega":0.055421705225195246,"rho":-0.004609213401993528,"breakevenPct":11.871521251014704},{"delta":0.15,"premium":1.5125000000000002,"strike":211.25,"iv":0.59045,"gamma":0.01245,"theta":-0.30725,"vega":0.0738,"rho":-0.006839327413598673,"breakevenPct":8.427567237163807},{"delta":0.2,"premium":2.2755905511811023,"strike":214.19291338582678,"iv":0.6118488188976379,"gamma":0.014348031496062993,"theta":-0.3823275590551181,"vega":0.08844803149606299,"rho":-0.00917329826032183,"breakevenPct":7.475845776001715},{"delta":0.25,"premium":2.966326530612245,"strike":217.44897959183675,"iv":0.6009714285714286,"gamma":0.016661224489795918,"theta":-0.42613877551020407,"vega":0.10073877551020409,"rho":-0.011499277424196711,"breakevenPct":6.355809875469568},{"delta":0.3,"premium":4.015275229357798,"strike":219.76146788990826,"iv":0.6329746788990825,"gamma":0.017333211009174312,"theta":-0.4905447706422018,"vega":0.11012678899082569,"rho":-0.013883721717137155,"breakevenPct":5.80414221945928},{"delta":0.35,"premium":5.2362840466926075,"strike":222.17898832684824,"iv":0.6640295719844358,"gamma":0.01757431906614786,"theta":-0.5477653696498055,"vega":0.11737548638132296,"rho":-0.01630118070180396,"breakevenPct":5.281739311842628},{"delta":0.4,"premium":6.011594202898551,"strike":225.04140786749483,"iv":0.6319120082815735,"gamma":0.01922815734989648,"theta":-0.5425753623188406,"vega":0.12254803312629399,"rho":-0.01864210038327252,"breakevenPct":4.370497002883216},{"delta":0.45,"premium":6.786633663366336,"strike":227.62376237623764,"iv":0.5988960396039604,"gamma":0.020845544554455444,"theta":-0.5251712871287129,"vega":0.12545445544554457,"rho":-0.020987029490048662,"breakevenPct":3.5814142888267084},{"delta":0.5,"premium":8.487664783427494,"strike":230.09416195856875,"iv":0.6341210922787194,"gamma":0.019833898305084748,"theta":-0.5598156308851224,"vega":0.12646233521657252,"rho":-0.02348870989184386,"breakevenPct":3.2455042022610625},{"delta":0.55,"premium":9.429284369114876,"strike":232.44821092278718,"iv":0.6046483992467043,"gamma":0.02068135593220339,"theta":-0.5277064030131827,"vega":0.12552071563088513,"rho":-0.025858207044239218,"breakevenPct":2.6288305301814807},{"delta":0.6,"premium":11.055905511811023,"strike":235.00984251968504,"iv":0.6104539370078741,"gamma":0.019998031496062992,"theta":-0.518467716535433,"vega":0.12257952755905512,"rho":-0.028344024960413047,"breakevenPct":2.220600328381937},{"delta":0.65,"premium":12.532283464566932,"strike":237.4704724409449,"iv":0.598938188976378,"gamma":0.019505905511811025,"theta":-0.48539685039370073,"vega":0.11746141732283465,"rho":-0.03080575318197057,"breakevenPct":1.7908710372083696},{"delta":0.7,"premium":15.487349397590357,"strike":241.02409638554215,"iv":0.6372710843373494,"gamma":0.017190361445783134,"theta":-0.4823759036144579,"vega":0.11009156626506025,"rho":-0.03353127772650512,"breakevenPct":1.5295376406078376},{"delta":0.75,"premium":17.805181347150256,"strike":244.1515544041451,"iv":0.6337163212435233,"gamma":0.015807253886010363,"theta":-0.4352715025906736,"vega":0.10061502590673575,"rho":-0.036142678865316524,"breakevenPct":1.176050883254091},{"delta":0.8,"premium":21.016666666666666,"strike":248.05555555555557,"iv":0.6430777777777777,"gamma":0.01371111111111111,"theta":-0.3857333333333333,"vega":0.08867777777777776,"rho":-0.03891358976572271,"breakevenPct":0.8736950362867242},{"delta":0.85,"premium":24.792037037037034,"strike":252.49074074074073,"iv":0.645897037037037,"gamma":0.011404814814814816,"theta":-0.3177451851851852,"vega":0.0739311111111111,"rho":-0.04178943676500831,"breakevenPct":0.5856166155677173},{"delta":0.9,"premium":31.716250000000002,"strike":259.9625,"iv":0.6839419999999999,"gamma":0.008116499999999999,"theta":-0.24650299999999994,"vega":0.05561849999999999,"rho":-0.045245920087784594,"breakevenPct":0.3465551868669192}]}},"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"}}