{"symbol":"FCFS","url":"https://intraalpha.com/companies/FCFS","capturedAt":"2026-10-22T12:37:38.178Z","state":"ready","quote":{"symbol":"FCFS","last_price":220,"prev_close":214.78,"regular_close":216.75,"change":5.22,"change_pct":2.4304,"regular_change":1.97,"regular_change_pct":0.9172,"extended_change":3.25,"extended_change_pct":1.4994,"bid":186.98,"ask":230,"bid_size":100,"ask_size":500,"volume":317946,"vwap":216.523035,"open":217.16,"high":217.89,"low":214.48,"close":216.75,"trade_count":11283,"last_trade_at":"2026-10-22T11:37:29.458777477Z","last_quote_at":"2026-10-22T12:24:34.035484314Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T08:37:12.00592127-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"FCFS","fetched_at":"2026-10-22T12:37:35.186120+00:00","name":"FirstCash Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"USA","description":"FirstCash, Inc., operates retail pawn shops in the United States and Latin America. The company is headquartered in Fort Worth, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9400838000,"ebitda":788161000,"pe_ratio":24.66,"peg_ratio":1.168,"book_value":53.4,"dividend_per_share":1.68,"dividend_yield":0.0078,"eps":8.79,"revenue_ttm":4120337000,"gross_profit_ttm":2384378000,"profit_margin":0.0942,"operating_margin_ttm":0.155,"return_on_assets_ttm":0.083,"return_on_equity_ttm":0.174,"quarterly_earnings_growth":0.582,"quarterly_revenue_growth":0.294,"analyst_target_price":253,"analyst_number":0,"beta":0.549,"fifty_two_week_high":238.93,"fifty_two_week_low":145.49,"fifty_day_ma":217.6,"two_hundred_day_ma":205.82,"shares_outstanding":43371800,"forward_pe":17.15,"price_to_sales":2.282,"price_to_book":4.094,"ev_to_revenue":2.921,"ev_to_ebitda":11},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T12:37:35.186120+00:00"},"optionObservedAt":"2026-10-21T19:59:03.172Z","bars":[{"c":216.5,"h":216.5,"l":216.5,"n":1,"o":216.5,"t":"2026-10-15T13:10:00Z","v":125,"vw":216.5},{"c":217.2425,"h":217.43,"l":217.2425,"n":47,"o":217.37,"t":"2026-10-15T13:30:00Z","v":3084,"vw":217.370427},{"c":218,"h":218,"l":217.55,"n":63,"o":217.55,"t":"2026-10-15T13:35:00Z","v":2810,"vw":217.908932},{"c":218.275,"h":218.68,"l":218.275,"n":28,"o":218.68,"t":"2026-10-15T13:40:00Z","v":417,"vw":218.4775},{"c":217.17,"h":217.43,"l":217.17,"n":39,"o":217.43,"t":"2026-10-15T13:45:00Z","v":1383,"vw":217.238333},{"c":216.92,"h":216.92,"l":216.92,"n":3,"o":216.92,"t":"2026-10-15T13:50:00Z","v":110,"vw":216.92},{"c":216.15,"h":217.05,"l":216.095,"n":75,"o":216.8,"t":"2026-10-15T13:55:00Z","v":2450,"vw":216.413334},{"c":216.48,"h":217.21,"l":216.38,"n":134,"o":216.38,"t":"2026-10-15T14:00:00Z","v":3135,"vw":216.61678},{"c":216.18,"h":216.355,"l":216.1,"n":23,"o":216.1,"t":"2026-10-15T14:05:00Z","v":980,"vw":216.160093},{"c":216.315,"h":216.47,"l":216.24,"n":105,"o":216.24,"t":"2026-10-15T14:10:00Z","v":1669,"vw":216.346469},{"c":215.45,"h":216.02,"l":215.365,"n":128,"o":215.68,"t":"2026-10-15T14:15:00Z","v":3321,"vw":215.666818},{"c":215.835,"h":215.835,"l":215.185,"n":93,"o":215.39,"t":"2026-10-15T14:20:00Z","v":1457,"vw":215.618982},{"c":215.535,"h":215.845,"l":215.535,"n":66,"o":215.845,"t":"2026-10-15T14:25:00Z","v":1070,"vw":215.761981},{"c":215.77,"h":215.81,"l":215.53,"n":101,"o":215.53,"t":"2026-10-15T14:30:00Z","v":1091,"vw":215.703333},{"c":216.2,"h":216.2,"l":215.635,"n":89,"o":215.635,"t":"2026-10-15T14:35:00Z","v":1243,"vw":215.901667},{"c":216.745,"h":217.03,"l":216.33,"n":102,"o":216.33,"t":"2026-10-15T14:40:00Z","v":1641,"vw":216.697582},{"c":216.61,"h":216.61,"l":216.31,"n":22,"o":216.39,"t":"2026-10-15T14:45:00Z","v":474,"vw":216.431176},{"c":216.475,"h":216.54,"l":216.11,"n":133,"o":216.22,"t":"2026-10-15T14:50:00Z","v":2252,"vw":216.342951},{"c":216.32,"h":216.48,"l":216.265,"n":55,"o":216.48,"t":"2026-10-15T14:55:00Z","v":897,"vw":216.3575},{"c":216.6,"h":216.77,"l":216.19,"n":132,"o":216.475,"t":"2026-10-15T15:00:00Z","v":4294,"vw":216.378658},{"c":216.22,"h":216.72,"l":216.22,"n":31,"o":216.6,"t":"2026-10-15T15:05:00Z","v":499,"vw":216.513333},{"c":216.63,"h":216.69,"l":215.86,"n":122,"o":216.015,"t":"2026-10-15T15:10:00Z","v":4113,"vw":216.24569},{"c":217.15,"h":217.29,"l":216.92,"n":49,"o":216.92,"t":"2026-10-15T15:15:00Z","v":1494,"vw":217.122},{"c":216.92,"h":216.97,"l":216.61,"n":24,"o":216.97,"t":"2026-10-15T15:25:00Z","v":664,"vw":216.888},{"c":217.095,"h":217.23,"l":217.095,"n":82,"o":217.2,"t":"2026-10-15T15:30:00Z","v":1037,"vw":217.175},{"c":217.31,"h":217.31,"l":217.28,"n":42,"o":217.28,"t":"2026-10-15T15:35:00Z","v":2797,"vw":217.282639},{"c":217.04,"h":217.04,"l":216.59,"n":37,"o":216.59,"t":"2026-10-15T15:40:00Z","v":552,"vw":216.815},{"c":217.07,"h":217.07,"l":216.67,"n":31,"o":217.07,"t":"2026-10-15T15:45:00Z","v":874,"vw":217.012529},{"c":216.745,"h":217.01,"l":216.16,"n":107,"o":216.52,"t":"2026-10-15T15:50:00Z","v":2590,"vw":216.792857},{"c":216.74,"h":216.74,"l":216.74,"n":8,"o":216.74,"t":"2026-10-15T15:55:00Z","v":211,"vw":216.74},{"c":216.245,"h":216.395,"l":216.245,"n":28,"o":216.395,"t":"2026-10-15T16:05:00Z","v":397,"vw":216.32},{"c":216.51,"h":216.64,"l":216.27,"n":29,"o":216.27,"t":"2026-10-15T16:10:00Z","v":533,"vw":216.473333},{"c":216.51,"h":216.56,"l":216.51,"n":26,"o":216.56,"t":"2026-10-15T16:15:00Z","v":814,"vw":216.528555},{"c":216.59,"h":217.01,"l":216.59,"n":107,"o":216.74,"t":"2026-10-15T16:20:00Z","v":4387,"vw":216.709455},{"c":216.74,"h":216.74,"l":216.74,"n":8,"o":216.74,"t":"2026-10-15T16:25:00Z","v":180,"vw":216.74},{"c":216.805,"h":216.805,"l":216.805,"n":14,"o":216.805,"t":"2026-10-15T16:30:00Z","v":267,"vw":216.805},{"c":216.52,"h":216.785,"l":216.52,"n":40,"o":216.785,"t":"2026-10-15T16:35:00Z","v":863,"vw":216.726685},{"c":216.51,"h":216.51,"l":216.51,"n":6,"o":216.51,"t":"2026-10-15T16:40:00Z","v":120,"vw":216.51},{"c":217.11,"h":217.12,"l":216.745,"n":128,"o":216.84,"t":"2026-10-15T16:45:00Z","v":2808,"vw":216.955024},{"c":217.22,"h":217.22,"l":217.22,"n":22,"o":217.22,"t":"2026-10-15T16:50:00Z","v":167,"vw":217.22},{"c":217.26,"h":217.28,"l":217.26,"n":59,"o":217.28,"t":"2026-10-15T16:55:00Z","v":855,"vw":217.27},{"c":216.81,"h":217.062,"l":216.81,"n":6,"o":217.062,"t":"2026-10-15T17:00:00Z","v":448,"vw":216.999313},{"c":217.02,"h":217.071816,"l":216.985,"n":15,"o":216.985,"t":"2026-10-15T17:05:00Z","v":433,"vw":217.025703},{"c":217.04,"h":217.135,"l":217.02,"n":47,"o":217.02,"t":"2026-10-15T17:10:00Z","v":1051,"vw":217.059265},{"c":217.13,"h":217.23,"l":217.115,"n":72,"o":217.18,"t":"2026-10-15T17:15:00Z","v":1365,"vw":217.17174},{"c":217.31,"h":217.31,"l":217.095,"n":88,"o":217.095,"t":"2026-10-15T17:20:00Z","v":1196,"vw":217.251},{"c":215.64,"h":217.2,"l":215.64,"n":216,"o":217.2,"t":"2026-10-15T17:30:00Z","v":6117,"vw":216.881862},{"c":214.93,"h":215.35,"l":214.785,"n":70,"o":215.33,"t":"2026-10-15T17:35:00Z","v":1944,"vw":215.095385},{"c":215.07,"h":215.07,"l":215.07,"n":8,"o":215.07,"t":"2026-10-15T17:40:00Z","v":136,"vw":215.07},{"c":215.17,"h":215.29,"l":215.11,"n":78,"o":215.11,"t":"2026-10-15T17:45:00Z","v":1926,"vw":215.165403},{"c":215.3,"h":215.37,"l":215.165,"n":92,"o":215.165,"t":"2026-10-15T17:50:00Z","v":1937,"vw":215.260555},{"c":215.66,"h":215.66,"l":215.45,"n":78,"o":215.58,"t":"2026-10-15T17:55:00Z","v":1692,"vw":215.530196},{"c":215.84,"h":215.84,"l":215.67,"n":95,"o":215.67,"t":"2026-10-15T18:00:00Z","v":1603,"vw":215.728333},{"c":216,"h":216,"l":215.89,"n":45,"o":215.89,"t":"2026-10-15T18:05:00Z","v":741,"vw":215.92875},{"c":216.47,"h":216.47,"l":216.24,"n":69,"o":216.3,"t":"2026-10-15T18:10:00Z","v":1345,"vw":216.345769},{"c":216.295,"h":216.36,"l":216.295,"n":22,"o":216.36,"t":"2026-10-15T18:15:00Z","v":466,"vw":216.338333},{"c":216.18,"h":216.225,"l":216.18,"n":25,"o":216.225,"t":"2026-10-15T18:20:00Z","v":256,"vw":216.2025},{"c":215.94,"h":216.32,"l":215.94,"n":151,"o":216.225,"t":"2026-10-15T18:25:00Z","v":3735,"vw":216.090603},{"c":216.35,"h":216.64,"l":216.03,"n":167,"o":216.22,"t":"2026-10-15T18:30:00Z","v":4797,"vw":216.333211},{"c":216.355,"h":216.355,"l":216.355,"n":13,"o":216.355,"t":"2026-10-15T18:35:00Z","v":179,"vw":216.355},{"c":216.93,"h":216.93,"l":216.68,"n":119,"o":216.68,"t":"2026-10-15T18:40:00Z","v":2315,"vw":216.756128},{"c":217.02,"h":217.17,"l":216.855,"n":106,"o":216.855,"t":"2026-10-15T18:45:00Z","v":1800,"vw":217.029286},{"c":216.805,"h":216.98,"l":216.805,"n":51,"o":216.98,"t":"2026-10-15T18:50:00Z","v":1506,"vw":216.93},{"c":216.74,"h":216.8,"l":216.45,"n":47,"o":216.78,"t":"2026-10-15T18:55:00Z","v":906,"vw":216.705},{"c":217.29,"h":217.29,"l":216.985,"n":155,"o":217.03,"t":"2026-10-15T19:00:00Z","v":3131,"vw":217.099919},{"c":217.265,"h":217.265,"l":217.03,"n":110,"o":217.18,"t":"2026-10-15T19:10:00Z","v":5008,"vw":217.155768},{"c":217.66,"h":217.71,"l":217.51,"n":87,"o":217.55,"t":"2026-10-15T19:15:00Z","v":1425,"vw":217.610714},{"c":217.65,"h":217.77,"l":217.65,"n":114,"o":217.77,"t":"2026-10-15T19:20:00Z","v":1015,"vw":217.69},{"c":217.03,"h":217.69,"l":217.03,"n":72,"o":217.69,"t":"2026-10-15T19:25:00Z","v":983,"vw":217.435},{"c":217.56,"h":217.72,"l":217.03,"n":123,"o":217.205,"t":"2026-10-15T19:30:00Z","v":1915,"vw":217.365},{"c":217.375,"h":217.52,"l":217.24,"n":144,"o":217.52,"t":"2026-10-15T19:35:00Z","v":3279,"vw":217.371406},{"c":217.75,"h":217.935,"l":217.4,"n":293,"o":217.5,"t":"2026-10-15T19:40:00Z","v":6496,"vw":217.602212},{"c":217.59,"h":217.74,"l":217.475,"n":317,"o":217.62,"t":"2026-10-15T19:45:00Z","v":4155,"vw":217.597667},{"c":216.19,"h":217.31,"l":216.19,"n":396,"o":217.25,"t":"2026-10-15T19:50:00Z","v":7852,"vw":216.887238},{"c":216.65,"h":216.85,"l":215.77,"n":1389,"o":215.77,"t":"2026-10-15T19:55:00Z","v":44635,"vw":216.506372},{"c":216.71,"h":216.8,"l":216.71,"n":35,"o":216.8,"t":"2026-10-15T20:00:00Z","v":108445,"vw":216.710134},{"c":218.266,"h":218.77,"l":218.08,"n":18,"o":218.77,"t":"2026-10-16T13:30:00Z","v":5638,"vw":218.095884},{"c":219.115,"h":219.115,"l":217.505,"n":89,"o":218.2,"t":"2026-10-16T13:35:00Z","v":2725,"vw":218.224742},{"c":217.75,"h":218.41,"l":217.75,"n":53,"o":218.38,"t":"2026-10-16T13:40:00Z","v":1123,"vw":218.2825},{"c":218.86,"h":218.86,"l":218.41,"n":26,"o":218.41,"t":"2026-10-16T13:45:00Z","v":1163,"vw":218.676222},{"c":217.75,"h":218.6625,"l":217.75,"n":133,"o":218.59,"t":"2026-10-16T13:50:00Z","v":7724,"vw":218.389822},{"c":216.7725,"h":218.39,"l":216.715,"n":279,"o":218,"t":"2026-10-16T13:55:00Z","v":37567,"vw":218.03816},{"c":217.26,"h":217.26,"l":216.77,"n":77,"o":216.77,"t":"2026-10-16T14:00:00Z","v":1806,"vw":217.048036},{"c":216.23,"h":216.96,"l":216.23,"n":83,"o":216.96,"t":"2026-10-16T14:05:00Z","v":1415,"vw":216.45963},{"c":214.66,"h":216.25,"l":214.66,"n":116,"o":215.79,"t":"2026-10-16T14:10:00Z","v":5253,"vw":215.369001},{"c":214.02,"h":214.02,"l":213.315,"n":109,"o":213.315,"t":"2026-10-16T14:15:00Z","v":2984,"vw":213.906621},{"c":214.455,"h":214.55,"l":214.17,"n":70,"o":214.17,"t":"2026-10-16T14:20:00Z","v":2459,"vw":214.40622},{"c":215.99,"h":215.99,"l":214.545,"n":105,"o":214.545,"t":"2026-10-16T14:30:00Z","v":3873,"vw":215.063494},{"c":215.41,"h":216.24,"l":215.41,"n":104,"o":216.24,"t":"2026-10-16T14:35:00Z","v":2819,"vw":215.610092},{"c":215.17,"h":215.17,"l":215.17,"n":14,"o":215.17,"t":"2026-10-16T14:40:00Z","v":225,"vw":215.17},{"c":213.765,"h":214.2882,"l":213.75,"n":125,"o":213.93,"t":"2026-10-16T14:45:00Z","v":3034,"vw":213.961482},{"c":214.39,"h":215.02,"l":214.14,"n":166,"o":214.17,"t":"2026-10-16T14:50:00Z","v":5974,"vw":214.412342},{"c":214.27,"h":214.42,"l":214.27,"n":47,"o":214.42,"t":"2026-10-16T14:55:00Z","v":818,"vw":214.3},{"c":214.68,"h":214.68,"l":214.335,"n":146,"o":214.42,"t":"2026-10-16T15:00:00Z","v":4202,"vw":214.389772},{"c":215.02,"h":215.5,"l":214.82,"n":123,"o":214.82,"t":"2026-10-16T15:05:00Z","v":5250,"vw":215.179413},{"c":215.18,"h":215.26,"l":215.1,"n":32,"o":215.1,"t":"2026-10-16T15:10:00Z","v":577,"vw":215.16},{"c":217.06,"h":217.06,"l":215.2,"n":152,"o":215.2,"t":"2026-10-16T15:15:00Z","v":4483,"vw":215.858809},{"c":216.9173,"h":217.16,"l":216.9173,"n":31,"o":217.16,"t":"2026-10-16T15:20:00Z","v":479,"vw":217.011007},{"c":217.86,"h":218.015,"l":217.32,"n":180,"o":217.45,"t":"2026-10-16T15:25:00Z","v":5401,"vw":217.779761},{"c":216.905,"h":217.59,"l":216.905,"n":83,"o":217.59,"t":"2026-10-16T15:30:00Z","v":1138,"vw":217.166111},{"c":217.025,"h":217.39,"l":217.025,"n":47,"o":217.39,"t":"2026-10-16T15:35:00Z","v":1324,"vw":217.205903},{"c":216.86,"h":217.1,"l":216.42,"n":74,"o":217.005,"t":"2026-10-16T15:40:00Z","v":3130,"vw":216.844412},{"c":217.13,"h":217.35,"l":216.87,"n":102,"o":216.87,"t":"2026-10-16T15:45:00Z","v":3005,"vw":217.003572},{"c":217.035,"h":217.23,"l":216.8,"n":128,"o":217.23,"t":"2026-10-16T15:50:00Z","v":4148,"vw":217.05313},{"c":216.5,"h":216.985,"l":216.5,"n":49,"o":216.985,"t":"2026-10-16T15:55:00Z","v":832,"vw":216.665},{"c":216.565,"h":216.59,"l":216.1,"n":187,"o":216.1,"t":"2026-10-16T16:00:00Z","v":6392,"vw":216.470433},{"c":216.5,"h":216.5,"l":216.5,"n":23,"o":216.5,"t":"2026-10-16T16:05:00Z","v":358,"vw":216.5},{"c":216.36,"h":216.36,"l":216.36,"n":28,"o":216.36,"t":"2026-10-16T16:10:00Z","v":638,"vw":216.36},{"c":215.86,"h":216.145,"l":215.86,"n":75,"o":216.145,"t":"2026-10-16T16:15:00Z","v":1610,"vw":215.986429},{"c":216.12,"h":216.12,"l":215.63,"n":46,"o":215.88,"t":"2026-10-16T16:20:00Z","v":813,"vw":215.876667},{"c":215.62,"h":216.28,"l":215.54,"n":164,"o":215.96,"t":"2026-10-16T16:30:00Z","v":3437,"vw":215.973942},{"c":214.725,"h":215.31,"l":214.725,"n":81,"o":215.215,"t":"2026-10-16T16:40:00Z","v":1706,"vw":215.02},{"c":214.65,"h":214.71,"l":214.22,"n":122,"o":214.59,"t":"2026-10-16T16:45:00Z","v":3132,"vw":214.514492},{"c":214.645,"h":214.645,"l":214.645,"n":21,"o":214.645,"t":"2026-10-16T16:50:00Z","v":370,"vw":214.645},{"c":214.79,"h":214.79,"l":214.64,"n":46,"o":214.64,"t":"2026-10-16T16:55:00Z","v":823,"vw":214.737195},{"c":214.05,"h":214.645,"l":214.05,"n":92,"o":214.59,"t":"2026-10-16T17:00:00Z","v":2007,"vw":214.398416},{"c":214.06,"h":214.06,"l":213.885,"n":37,"o":213.885,"t":"2026-10-16T17:05:00Z","v":772,"vw":214.01625},{"c":214.28,"h":214.36,"l":213.865,"n":118,"o":214,"t":"2026-10-16T17:10:00Z","v":4271,"vw":214.100561},{"c":214.13,"h":214.275,"l":213.98,"n":69,"o":214.275,"t":"2026-10-16T17:15:00Z","v":1352,"vw":214.142857},{"c":213.87,"h":213.99,"l":213.84,"n":69,"o":213.98,"t":"2026-10-16T17:20:00Z","v":1196,"vw":213.896667},{"c":213.79,"h":213.79,"l":213.37,"n":75,"o":213.37,"t":"2026-10-16T17:25:00Z","v":2223,"vw":213.712445},{"c":214.14,"h":214.14,"l":213.86,"n":37,"o":213.93,"t":"2026-10-16T17:30:00Z","v":931,"vw":213.955714},{"c":214.385,"h":214.735,"l":214.385,"n":81,"o":214.55,"t":"2026-10-16T17:35:00Z","v":1548,"vw":214.549465},{"c":215.23,"h":215.23,"l":214.77,"n":75,"o":214.78,"t":"2026-10-16T17:50:00Z","v":2563,"vw":215.093726},{"c":215.235,"h":215.235,"l":215.23,"n":38,"o":215.23,"t":"2026-10-16T17:55:00Z","v":710,"vw":215.2325},{"c":214.245,"h":214.9,"l":214.245,"n":143,"o":214.9,"t":"2026-10-16T18:00:00Z","v":2525,"vw":214.485},{"c":214.63,"h":214.83,"l":214.16,"n":137,"o":214.16,"t":"2026-10-16T18:05:00Z","v":3504,"vw":214.566106},{"c":214.51,"h":214.74,"l":214.51,"n":48,"o":214.715,"t":"2026-10-16T18:10:00Z","v":939,"vw":214.655},{"c":215.07,"h":215.07,"l":214.845,"n":72,"o":215.06,"t":"2026-10-16T18:15:00Z","v":1379,"vw":214.962143},{"c":214.7,"h":214.99,"l":214.33,"n":103,"o":214.875,"t":"2026-10-16T18:20:00Z","v":2226,"vw":214.71625},{"c":214.665,"h":214.8025,"l":214.665,"n":50,"o":214.8025,"t":"2026-10-16T18:25:00Z","v":941,"vw":214.699708},{"c":214.725,"h":214.725,"l":214.62,"n":61,"o":214.725,"t":"2026-10-16T18:30:00Z","v":1542,"vw":214.711875},{"c":214.59,"h":214.775,"l":214.235,"n":93,"o":214.775,"t":"2026-10-16T18:35:00Z","v":1871,"vw":214.465556},{"c":214.485,"h":214.71,"l":214.485,"n":36,"o":214.6351,"t":"2026-10-16T18:40:00Z","v":1767,"vw":214.620703},{"c":215.155,"h":215.315,"l":214.65,"n":221,"o":214.685,"t":"2026-10-16T18:45:00Z","v":8268,"vw":214.979},{"c":215.47,"h":215.47,"l":215.065,"n":106,"o":215.065,"t":"2026-10-16T18:50:00Z","v":2353,"vw":215.255391},{"c":215.25,"h":215.46,"l":215.2175,"n":71,"o":215.46,"t":"2026-10-16T18:55:00Z","v":995,"vw":215.29},{"c":215.04,"h":215.205,"l":215.03,"n":121,"o":215.205,"t":"2026-10-16T19:00:00Z","v":1809,"vw":215.07875},{"c":214.425,"h":215.0457,"l":214.405,"n":188,"o":214.895,"t":"2026-10-16T19:05:00Z","v":5903,"vw":214.821006},{"c":214.795,"h":215.01,"l":214.405,"n":147,"o":214.405,"t":"2026-10-16T19:10:00Z","v":3249,"vw":214.757493},{"c":215.08,"h":215.13,"l":214.555,"n":163,"o":214.795,"t":"2026-10-16T19:15:00Z","v":4193,"vw":214.77545},{"c":214.9775,"h":215.08,"l":214.97,"n":59,"o":215.08,"t":"2026-10-16T19:20:00Z","v":1196,"vw":215.022718},{"c":215.16,"h":215.16,"l":214.66,"n":242,"o":214.855,"t":"2026-10-16T19:25:00Z","v":5018,"vw":214.92252},{"c":215.03,"h":215.295,"l":215.03,"n":156,"o":215.09,"t":"2026-10-16T19:30:00Z","v":4468,"vw":215.2139},{"c":214.715,"h":215.37,"l":214.66,"n":224,"o":215.35,"t":"2026-10-16T19:35:00Z","v":5033,"vw":215.084375},{"c":214.565,"h":214.68,"l":214.37,"n":153,"o":214.68,"t":"2026-10-16T19:40:00Z","v":3306,"vw":214.555417},{"c":214.575,"h":214.69,"l":214.535,"n":149,"o":214.56,"t":"2026-10-16T19:45:00Z","v":2668,"vw":214.572505},{"c":214.41,"h":214.81,"l":214.41,"n":305,"o":214.69,"t":"2026-10-16T19:50:00Z","v":7917,"vw":214.645084},{"c":215.22,"h":215.635,"l":214.6,"n":1205,"o":214.7,"t":"2026-10-16T19:55:00Z","v":40009,"vw":215.233106},{"c":215.26,"h":215.26,"l":215.26,"n":37,"o":215.26,"t":"2026-10-16T20:00:00Z","v":99451,"vw":215.26},{"c":216.02,"h":217.09,"l":216.02,"n":80,"o":216.04,"t":"2026-10-19T13:30:00Z","v":4001,"vw":216.182159},{"c":216,"h":216.01,"l":216,"n":10,"o":216.01,"t":"2026-10-19T13:35:00Z","v":355,"vw":216.003195},{"c":216,"h":216,"l":216,"n":26,"o":216,"t":"2026-10-19T13:40:00Z","v":687,"vw":216},{"c":215.695,"h":215.695,"l":215.675,"n":21,"o":215.675,"t":"2026-10-19T13:45:00Z","v":704,"vw":215.681516},{"c":215.775,"h":215.775,"l":215.775,"n":9,"o":215.775,"t":"2026-10-19T13:55:00Z","v":222,"vw":215.775},{"c":216.57,"h":216.57,"l":215.43,"n":87,"o":215.75,"t":"2026-10-19T14:00:00Z","v":1844,"vw":215.871322},{"c":216.56,"h":217.4599,"l":216.56,"n":24,"o":217.4599,"t":"2026-10-19T14:05:00Z","v":494,"vw":217.00995},{"c":216.5075,"h":216.54,"l":216.5075,"n":13,"o":216.54,"t":"2026-10-19T14:10:00Z","v":241,"vw":216.52375},{"c":215.41,"h":216.515,"l":215.2901,"n":158,"o":216.01,"t":"2026-10-19T14:15:00Z","v":5920,"vw":215.556647},{"c":215.28,"h":215.28,"l":214.96,"n":39,"o":214.99,"t":"2026-10-19T14:20:00Z","v":960,"vw":215.145833},{"c":214.87,"h":214.87,"l":214.87,"n":26,"o":214.87,"t":"2026-10-19T14:25:00Z","v":393,"vw":214.87},{"c":215.27,"h":215.27,"l":215.27,"n":10,"o":215.27,"t":"2026-10-19T14:35:00Z","v":282,"vw":215.27},{"c":215,"h":215.11,"l":215,"n":22,"o":215.11,"t":"2026-10-19T14:40:00Z","v":558,"vw":215.046667},{"c":215.05,"h":215.18,"l":214.94,"n":115,"o":214.94,"t":"2026-10-19T14:45:00Z","v":7158,"vw":215.014018},{"c":215.5,"h":215.5,"l":215.3,"n":31,"o":215.3,"t":"2026-10-19T14:55:00Z","v":772,"vw":215.45},{"c":215.5,"h":215.67,"l":215.5,"n":19,"o":215.67,"t":"2026-10-19T15:00:00Z","v":1574,"vw":215.517552},{"c":215.5,"h":215.8,"l":215.5,"n":104,"o":215.615,"t":"2026-10-19T15:05:00Z","v":12016,"vw":215.572604},{"c":216.18,"h":216.18,"l":215.93,"n":94,"o":215.99,"t":"2026-10-19T15:10:00Z","v":3975,"vw":216.008833},{"c":216.43,"h":216.43,"l":216.31,"n":30,"o":216.43,"t":"2026-10-19T15:15:00Z","v":1124,"vw":216.35},{"c":216.525,"h":216.525,"l":216.52,"n":36,"o":216.52,"t":"2026-10-19T15:20:00Z","v":474,"vw":216.5225},{"c":216.1,"h":216.13,"l":216.06,"n":51,"o":216.11,"t":"2026-10-19T15:30:00Z","v":1438,"vw":216.099544},{"c":216.37,"h":216.72,"l":216.37,"n":46,"o":216.72,"t":"2026-10-19T15:45:00Z","v":998,"vw":216.545},{"c":216.415,"h":216.415,"l":216.41,"n":18,"o":216.41,"t":"2026-10-19T15:50:00Z","v":507,"vw":216.4125},{"c":216.42,"h":216.42,"l":216.405,"n":35,"o":216.405,"t":"2026-10-19T15:55:00Z","v":576,"vw":216.4125},{"c":215.73,"h":216.53,"l":215.73,"n":170,"o":216.53,"t":"2026-10-19T16:00:00Z","v":5644,"vw":216.218186},{"c":215.46,"h":215.67,"l":215.46,"n":47,"o":215.67,"t":"2026-10-19T16:05:00Z","v":1013,"vw":215.6},{"c":215.48,"h":215.48,"l":215.48,"n":7,"o":215.48,"t":"2026-10-19T16:10:00Z","v":138,"vw":215.48},{"c":215.4,"h":215.4,"l":215.4,"n":30,"o":215.4,"t":"2026-10-19T16:15:00Z","v":669,"vw":215.4},{"c":215.095,"h":215.095,"l":215.095,"n":11,"o":215.095,"t":"2026-10-19T16:20:00Z","v":234,"vw":215.095},{"c":215.145,"h":215.145,"l":215.145,"n":21,"o":215.145,"t":"2026-10-19T16:25:00Z","v":721,"vw":215.145},{"c":215.2,"h":215.29,"l":215.2,"n":41,"o":215.29,"t":"2026-10-19T16:45:00Z","v":793,"vw":215.235191},{"c":215.2,"h":215.2,"l":215.2,"n":33,"o":215.2,"t":"2026-10-19T16:50:00Z","v":420,"vw":215.2},{"c":215,"h":215,"l":215,"n":15,"o":215,"t":"2026-10-19T16:55:00Z","v":305,"vw":215},{"c":214.75,"h":214.75,"l":214.75,"n":39,"o":214.75,"t":"2026-10-19T17:05:00Z","v":523,"vw":214.75},{"c":214.81,"h":214.81,"l":214.81,"n":12,"o":214.81,"t":"2026-10-19T17:20:00Z","v":568,"vw":214.81},{"c":213.94,"h":214.8,"l":213.4925,"n":259,"o":214.8,"t":"2026-10-19T17:35:00Z","v":5777,"vw":214.0087},{"c":213.955,"h":213.955,"l":213.955,"n":21,"o":213.955,"t":"2026-10-19T17:40:00Z","v":545,"vw":213.955},{"c":214.37,"h":214.37,"l":214.37,"n":30,"o":214.37,"t":"2026-10-19T18:00:00Z","v":923,"vw":214.37},{"c":214.34,"h":214.34,"l":214.34,"n":12,"o":214.34,"t":"2026-10-19T18:05:00Z","v":195,"vw":214.34},{"c":214.47,"h":214.47,"l":214.31,"n":46,"o":214.31,"t":"2026-10-19T18:10:00Z","v":2412,"vw":214.345504},{"c":214.665,"h":214.665,"l":214.5575,"n":125,"o":214.5575,"t":"2026-10-19T18:15:00Z","v":2302,"vw":214.623068},{"c":214.65,"h":214.65,"l":214.65,"n":34,"o":214.65,"t":"2026-10-19T18:25:00Z","v":738,"vw":214.65},{"c":214.835,"h":214.835,"l":214.59,"n":122,"o":214.59,"t":"2026-10-19T18:30:00Z","v":1599,"vw":214.7315},{"c":215.24,"h":215.24,"l":214.83,"n":151,"o":214.83,"t":"2026-10-19T18:35:00Z","v":2486,"vw":214.971428},{"c":214.96,"h":215.275,"l":214.95,"n":156,"o":215.275,"t":"2026-10-19T18:40:00Z","v":2278,"vw":215.059},{"c":214.97,"h":214.97,"l":214.97,"n":35,"o":214.97,"t":"2026-10-19T18:45:00Z","v":284,"vw":214.97},{"c":214.65,"h":214.93,"l":214.65,"n":216,"o":214.93,"t":"2026-10-19T18:50:00Z","v":2973,"vw":214.854512},{"c":214.795,"h":214.82,"l":214.775,"n":109,"o":214.775,"t":"2026-10-19T18:55:00Z","v":915,"vw":214.795603},{"c":214.695,"h":214.78,"l":214.695,"n":122,"o":214.76,"t":"2026-10-19T19:05:00Z","v":1855,"vw":214.766573},{"c":214.61,"h":214.61,"l":214.61,"n":23,"o":214.61,"t":"2026-10-19T19:10:00Z","v":281,"vw":214.61},{"c":215.415,"h":215.415,"l":214.42,"n":199,"o":214.42,"t":"2026-10-19T19:15:00Z","v":4422,"vw":215.107667},{"c":215.3,"h":215.3,"l":214.99,"n":66,"o":214.99,"t":"2026-10-19T19:20:00Z","v":2522,"vw":215.096721},{"c":215.18,"h":215.18,"l":215.18,"n":20,"o":215.18,"t":"2026-10-19T19:25:00Z","v":385,"vw":215.18},{"c":215.27,"h":215.27,"l":215.15,"n":88,"o":215.265,"t":"2026-10-19T19:35:00Z","v":2126,"vw":215.225203},{"c":215.33,"h":215.52,"l":215.33,"n":68,"o":215.52,"t":"2026-10-19T19:40:00Z","v":890,"vw":215.393333},{"c":215.01,"h":215.2,"l":214.93,"n":246,"o":215.14,"t":"2026-10-19T19:45:00Z","v":4103,"vw":215.130561},{"c":214.32,"h":214.92,"l":214.24,"n":306,"o":214.9,"t":"2026-10-19T19:50:00Z","v":6585,"vw":214.493418},{"c":214.93,"h":215.045,"l":214.4488,"n":933,"o":214.4488,"t":"2026-10-19T19:55:00Z","v":23460,"vw":214.802548},{"c":214.92,"h":214.92,"l":214.92,"n":25,"o":214.92,"t":"2026-10-19T20:00:00Z","v":47938,"vw":214.92},{"c":216.535,"h":216.535,"l":214.92,"n":20,"o":214.92,"t":"2026-10-20T13:30:00Z","v":2165,"vw":214.997906},{"c":216.535,"h":216.535,"l":216.535,"n":14,"o":216.535,"t":"2026-10-20T13:35:00Z","v":176,"vw":216.535},{"c":216.34,"h":217.67,"l":216.34,"n":49,"o":217.67,"t":"2026-10-20T13:40:00Z","v":1201,"vw":217.134646},{"c":217.365,"h":217.365,"l":217.2,"n":23,"o":217.2,"t":"2026-10-20T13:50:00Z","v":631,"vw":217.2825},{"c":218.16,"h":218.16,"l":217.98,"n":26,"o":217.98,"t":"2026-10-20T13:55:00Z","v":515,"vw":218.07},{"c":217.33,"h":218.15,"l":217.32,"n":31,"o":218.15,"t":"2026-10-20T14:00:00Z","v":892,"vw":217.6},{"c":217,"h":217.16,"l":217,"n":32,"o":217.16,"t":"2026-10-20T14:05:00Z","v":901,"vw":217.048571},{"c":216.89,"h":216.89,"l":216.5,"n":28,"o":216.5,"t":"2026-10-20T14:15:00Z","v":463,"vw":216.695},{"c":216.9,"h":216.9,"l":216.89,"n":53,"o":216.89,"t":"2026-10-20T14:20:00Z","v":859,"vw":216.893333},{"c":217.13,"h":217.13,"l":217.12,"n":117,"o":217.12,"t":"2026-10-20T14:25:00Z","v":1098,"vw":217.125},{"c":217.28,"h":217.63,"l":217.28,"n":130,"o":217.48,"t":"2026-10-20T14:30:00Z","v":2428,"vw":217.4},{"c":216.95,"h":218.51,"l":216.95,"n":53,"o":217.725,"t":"2026-10-20T14:35:00Z","v":3295,"vw":217.874447},{"c":217.23,"h":217.23,"l":217.225,"n":12,"o":217.225,"t":"2026-10-20T14:40:00Z","v":423,"vw":217.226667},{"c":216.955,"h":216.955,"l":216.955,"n":10,"o":216.955,"t":"2026-10-20T14:45:00Z","v":232,"vw":216.955},{"c":216.795,"h":216.795,"l":216.795,"n":33,"o":216.795,"t":"2026-10-20T14:50:00Z","v":574,"vw":216.795},{"c":217.04,"h":217.74,"l":217.04,"n":221,"o":217.125,"t":"2026-10-20T14:55:00Z","v":5546,"vw":217.31574},{"c":217.52,"h":217.52,"l":217.04,"n":54,"o":217.04,"t":"2026-10-20T15:00:00Z","v":1421,"vw":217.415283},{"c":217.195,"h":217.605,"l":217.195,"n":102,"o":217.45,"t":"2026-10-20T15:05:00Z","v":1701,"vw":217.36227},{"c":216.57,"h":217.26,"l":216.57,"n":53,"o":217.255,"t":"2026-10-20T15:10:00Z","v":926,"vw":217.04452},{"c":216.845,"h":216.86,"l":216.845,"n":12,"o":216.86,"t":"2026-10-20T15:15:00Z","v":358,"vw":216.853333},{"c":217.01,"h":217.07,"l":217.01,"n":16,"o":217.07,"t":"2026-10-20T15:20:00Z","v":466,"vw":217.035217},{"c":216.6,"h":216.6,"l":216.6,"n":25,"o":216.6,"t":"2026-10-20T15:30:00Z","v":361,"vw":216.6},{"c":216,"h":216.8,"l":215.93,"n":135,"o":216.8,"t":"2026-10-20T15:35:00Z","v":8418,"vw":216.361324},{"c":216.055,"h":216.055,"l":216.055,"n":44,"o":216.055,"t":"2026-10-20T15:40:00Z","v":1023,"vw":216.055},{"c":216.37,"h":216.37,"l":216.18,"n":61,"o":216.18,"t":"2026-10-20T15:45:00Z","v":863,"vw":216.275},{"c":216.41,"h":216.41,"l":216.41,"n":57,"o":216.41,"t":"2026-10-20T15:50:00Z","v":723,"vw":216.41},{"c":215.565,"h":216.06,"l":215.565,"n":144,"o":216.06,"t":"2026-10-20T15:55:00Z","v":1992,"vw":215.894758},{"c":215.62,"h":215.62,"l":215.62,"n":8,"o":215.62,"t":"2026-10-20T16:05:00Z","v":177,"vw":215.62},{"c":215.06,"h":215.39,"l":215.04,"n":109,"o":215.39,"t":"2026-10-20T16:10:00Z","v":1886,"vw":215.214286},{"c":214.9,"h":215.28,"l":214.9,"n":78,"o":215.23,"t":"2026-10-20T16:15:00Z","v":1176,"vw":215.15663},{"c":214.73,"h":214.73,"l":214.73,"n":4,"o":214.73,"t":"2026-10-20T16:20:00Z","v":142,"vw":214.73},{"c":215.065,"h":215.065,"l":215.065,"n":8,"o":215.065,"t":"2026-10-20T16:25:00Z","v":149,"vw":215.065},{"c":215.46,"h":215.46,"l":215.44,"n":70,"o":215.44,"t":"2026-10-20T16:30:00Z","v":1183,"vw":215.4525},{"c":215.47,"h":215.765,"l":215.47,"n":65,"o":215.53,"t":"2026-10-20T16:35:00Z","v":1106,"vw":215.697484},{"c":215.27,"h":215.27,"l":215.27,"n":38,"o":215.27,"t":"2026-10-20T16:40:00Z","v":416,"vw":215.27},{"c":215.48,"h":215.48,"l":215.48,"n":14,"o":215.48,"t":"2026-10-20T16:45:00Z","v":158,"vw":215.48},{"c":215.72,"h":215.72,"l":215.44,"n":44,"o":215.44,"t":"2026-10-20T16:50:00Z","v":1783,"vw":215.630374},{"c":215.389,"h":215.415,"l":215.389,"n":25,"o":215.415,"t":"2026-10-20T16:55:00Z","v":366,"vw":215.401093},{"c":215.14,"h":215.23,"l":215.1,"n":91,"o":215.1,"t":"2026-10-20T17:05:00Z","v":1642,"vw":215.160714},{"c":215.39,"h":215.39,"l":214.95,"n":71,"o":214.95,"t":"2026-10-20T17:10:00Z","v":1485,"vw":215.2675},{"c":215.22,"h":215.22,"l":215.22,"n":21,"o":215.22,"t":"2026-10-20T17:15:00Z","v":390,"vw":215.22},{"c":215.155,"h":215.155,"l":215.155,"n":11,"o":215.155,"t":"2026-10-20T17:25:00Z","v":239,"vw":215.155},{"c":214.4,"h":214.94,"l":214.35,"n":120,"o":214.94,"t":"2026-10-20T17:30:00Z","v":2690,"vw":214.628829},{"c":214.54,"h":214.54,"l":214.54,"n":19,"o":214.54,"t":"2026-10-20T17:40:00Z","v":186,"vw":214.54},{"c":214.105,"h":214.81,"l":214.105,"n":165,"o":214.8,"t":"2026-10-20T17:50:00Z","v":2369,"vw":214.5745},{"c":214.16,"h":214.16,"l":214.1,"n":43,"o":214.1,"t":"2026-10-20T18:00:00Z","v":449,"vw":214.12},{"c":213.765,"h":214.49,"l":213.765,"n":130,"o":214.37,"t":"2026-10-20T18:05:00Z","v":3042,"vw":214.256158},{"c":214.025,"h":214.025,"l":213.96,"n":57,"o":213.96,"t":"2026-10-20T18:15:00Z","v":965,"vw":214.002622},{"c":213.62,"h":213.62,"l":213.62,"n":38,"o":213.62,"t":"2026-10-20T18:20:00Z","v":362,"vw":213.62},{"c":213.9,"h":213.9,"l":213.9,"n":9,"o":213.9,"t":"2026-10-20T18:25:00Z","v":261,"vw":213.9},{"c":213.76,"h":213.76,"l":213.76,"n":29,"o":213.76,"t":"2026-10-20T18:30:00Z","v":426,"vw":213.76},{"c":213.58,"h":213.68,"l":213.295,"n":93,"o":213.68,"t":"2026-10-20T18:35:00Z","v":2016,"vw":213.523502},{"c":212.78,"h":213.01,"l":212.78,"n":59,"o":213.01,"t":"2026-10-20T18:40:00Z","v":627,"vw":212.895},{"c":212.74,"h":212.74,"l":212.36,"n":148,"o":212.66,"t":"2026-10-20T18:45:00Z","v":5308,"vw":212.490594},{"c":212.895,"h":212.895,"l":212.895,"n":15,"o":212.895,"t":"2026-10-20T18:50:00Z","v":258,"vw":212.895},{"c":212.75,"h":212.975,"l":212.73,"n":49,"o":212.975,"t":"2026-10-20T18:55:00Z","v":1360,"vw":212.857647},{"c":213.26,"h":213.26,"l":212.92,"n":39,"o":212.92,"t":"2026-10-20T19:00:00Z","v":2566,"vw":212.976937},{"c":213.385,"h":213.55,"l":213.385,"n":31,"o":213.55,"t":"2026-10-20T19:05:00Z","v":729,"vw":213.460397},{"c":213.83,"h":213.9,"l":213.76,"n":84,"o":213.76,"t":"2026-10-20T19:10:00Z","v":1356,"vw":213.835},{"c":214.11,"h":214.3816,"l":213.99,"n":45,"o":214.02,"t":"2026-10-20T19:15:00Z","v":1924,"vw":214.153492},{"c":214.115,"h":214.115,"l":214.115,"n":31,"o":214.115,"t":"2026-10-20T19:20:00Z","v":305,"vw":214.115},{"c":214.46,"h":214.46,"l":213.5,"n":181,"o":214.115,"t":"2026-10-20T19:25:00Z","v":4736,"vw":213.79342},{"c":214.09,"h":214.47,"l":214.06,"n":138,"o":214.47,"t":"2026-10-20T19:35:00Z","v":3994,"vw":214.212311},{"c":214.87,"h":214.87,"l":214.33,"n":183,"o":214.33,"t":"2026-10-20T19:40:00Z","v":4620,"vw":214.612963},{"c":215.17,"h":215.325,"l":215.16,"n":105,"o":215.205,"t":"2026-10-20T19:45:00Z","v":1739,"vw":215.226667},{"c":214.64,"h":214.99,"l":214.41,"n":248,"o":214.99,"t":"2026-10-20T19:50:00Z","v":5498,"vw":214.717029},{"c":214.89,"h":214.99,"l":213.9,"n":1040,"o":214.71,"t":"2026-10-20T19:55:00Z","v":24183,"vw":214.731058},{"c":214.78,"h":214.82,"l":214.78,"n":42,"o":214.82,"t":"2026-10-20T20:00:00Z","v":47402,"vw":214.780119},{"c":215,"h":215,"l":215,"n":2,"o":215,"t":"2026-10-21T08:30:00Z","v":600,"vw":215},{"c":217.385,"h":217.385,"l":216.98,"n":19,"o":217.16,"t":"2026-10-21T13:30:00Z","v":4615,"vw":217.157016},{"c":217.51,"h":217.51,"l":217.5,"n":13,"o":217.5,"t":"2026-10-21T13:35:00Z","v":350,"vw":217.503333},{"c":216.49,"h":216.945,"l":216.49,"n":12,"o":216.94,"t":"2026-10-21T13:40:00Z","v":1264,"vw":216.791667},{"c":217.15,"h":217.15,"l":217.15,"n":19,"o":217.15,"t":"2026-10-21T13:45:00Z","v":172,"vw":217.15},{"c":217.04,"h":217.165,"l":216.32,"n":84,"o":217.16,"t":"2026-10-21T13:50:00Z","v":1202,"vw":216.832519},{"c":216.37,"h":216.5,"l":216.37,"n":86,"o":216.43,"t":"2026-10-21T13:55:00Z","v":2029,"vw":216.4131},{"c":216.365,"h":216.565,"l":216.125,"n":45,"o":216.565,"t":"2026-10-21T14:00:00Z","v":1605,"vw":216.276085},{"c":215.33,"h":216.38,"l":215.29,"n":89,"o":216.38,"t":"2026-10-21T14:05:00Z","v":2921,"vw":215.72887},{"c":215.38,"h":215.47,"l":215.25,"n":18,"o":215.47,"t":"2026-10-21T14:10:00Z","v":524,"vw":215.34589},{"c":215.35,"h":215.51,"l":215.35,"n":21,"o":215.51,"t":"2026-10-21T14:15:00Z","v":3675,"vw":215.35459},{"c":215.84,"h":215.84,"l":215.33,"n":62,"o":215.335,"t":"2026-10-21T14:20:00Z","v":1215,"vw":215.5825},{"c":215.9,"h":216.17,"l":215.9,"n":14,"o":216.17,"t":"2026-10-21T14:25:00Z","v":312,"vw":216.035},{"c":215.885,"h":215.9,"l":215.44,"n":97,"o":215.9,"t":"2026-10-21T14:30:00Z","v":2500,"vw":215.579933},{"c":215.895,"h":215.895,"l":215.58,"n":40,"o":215.8425,"t":"2026-10-21T14:35:00Z","v":914,"vw":215.7725},{"c":215.975,"h":216.17,"l":215.975,"n":36,"o":216.17,"t":"2026-10-21T14:40:00Z","v":1548,"vw":216.007411},{"c":215.4861,"h":216.32,"l":215.41,"n":94,"o":216.32,"t":"2026-10-21T14:45:00Z","v":2642,"vw":215.702073},{"c":215.53,"h":215.53,"l":215.53,"n":10,"o":215.53,"t":"2026-10-21T14:50:00Z","v":181,"vw":215.53},{"c":215.455,"h":215.87,"l":215.44,"n":110,"o":215.87,"t":"2026-10-21T14:55:00Z","v":2245,"vw":215.521847},{"c":214.98,"h":215.4,"l":214.98,"n":162,"o":215.4,"t":"2026-10-21T15:00:00Z","v":3331,"vw":215.131539},{"c":215.53,"h":215.53,"l":215.53,"n":13,"o":215.53,"t":"2026-10-21T15:05:00Z","v":220,"vw":215.53},{"c":214.8428,"h":215.53,"l":214.8428,"n":52,"o":215.53,"t":"2026-10-21T15:10:00Z","v":868,"vw":215.220482},{"c":215.49,"h":215.97,"l":215.49,"n":78,"o":215.97,"t":"2026-10-21T15:15:00Z","v":1600,"vw":215.55469},{"c":215.49,"h":215.49,"l":215.49,"n":28,"o":215.49,"t":"2026-10-21T15:20:00Z","v":727,"vw":215.49},{"c":216.22,"h":216.22,"l":215.52,"n":76,"o":215.52,"t":"2026-10-21T15:25:00Z","v":3966,"vw":216.144833},{"c":216.105,"h":216.3,"l":215.95,"n":71,"o":216.3,"t":"2026-10-21T15:30:00Z","v":1042,"vw":216.119298},{"c":216.065,"h":216.17,"l":215.87,"n":148,"o":216.105,"t":"2026-10-21T15:35:00Z","v":7077,"vw":216.010642},{"c":215.65,"h":216.29,"l":215.65,"n":52,"o":216.29,"t":"2026-10-21T15:40:00Z","v":950,"vw":215.943333},{"c":215.74,"h":215.96,"l":215.63,"n":93,"o":215.96,"t":"2026-10-21T15:45:00Z","v":1994,"vw":215.745452},{"c":215.68,"h":215.68,"l":215.68,"n":18,"o":215.68,"t":"2026-10-21T15:50:00Z","v":212,"vw":215.68},{"c":215.67,"h":215.695,"l":215.46,"n":56,"o":215.695,"t":"2026-10-21T15:55:00Z","v":1279,"vw":215.650625},{"c":215.105,"h":215.715,"l":214.93,"n":161,"o":215.715,"t":"2026-10-21T16:00:00Z","v":6145,"vw":215.214853},{"c":214.48,"h":214.48,"l":214.48,"n":69,"o":214.48,"t":"2026-10-21T16:05:00Z","v":747,"vw":214.48},{"c":214.555,"h":214.74,"l":214.555,"n":85,"o":214.645,"t":"2026-10-21T16:10:00Z","v":1631,"vw":214.647187},{"c":214.7,"h":214.82,"l":214.63,"n":54,"o":214.63,"t":"2026-10-21T16:15:00Z","v":1676,"vw":214.702778},{"c":214.64,"h":214.92,"l":214.64,"n":82,"o":214.92,"t":"2026-10-21T16:20:00Z","v":1580,"vw":214.837669},{"c":214.69,"h":215.11,"l":214.69,"n":30,"o":215.11,"t":"2026-10-21T16:25:00Z","v":412,"vw":214.9},{"c":215.135,"h":215.18,"l":214.82,"n":33,"o":215.18,"t":"2026-10-21T16:30:00Z","v":1230,"vw":215.029375},{"c":215.075,"h":215.15,"l":214.84,"n":32,"o":215.135,"t":"2026-10-21T16:35:00Z","v":1283,"vw":215.07072},{"c":216,"h":216,"l":214.96,"n":219,"o":215.14,"t":"2026-10-21T16:40:00Z","v":8413,"vw":215.271668},{"c":216.02,"h":216.02,"l":215.8101,"n":66,"o":215.88,"t":"2026-10-21T16:45:00Z","v":1427,"vw":215.905347},{"c":215.735,"h":215.915,"l":215.735,"n":25,"o":215.915,"t":"2026-10-21T16:50:00Z","v":593,"vw":215.835},{"c":216.06,"h":216.42,"l":216.02,"n":24,"o":216.02,"t":"2026-10-21T16:55:00Z","v":506,"vw":216.13},{"c":216.015,"h":216.44,"l":216.015,"n":48,"o":216.44,"t":"2026-10-21T17:00:00Z","v":885,"vw":216.175348},{"c":216.75,"h":217.04,"l":216.015,"n":126,"o":216.015,"t":"2026-10-21T17:05:00Z","v":2085,"vw":216.55625},{"c":217.07,"h":217.07,"l":217.07,"n":9,"o":217.07,"t":"2026-10-21T17:10:00Z","v":140,"vw":217.07},{"c":217.36,"h":217.36,"l":217.1,"n":40,"o":217.1,"t":"2026-10-21T17:15:00Z","v":798,"vw":217.186667},{"c":217.535,"h":217.57,"l":217.535,"n":34,"o":217.57,"t":"2026-10-21T17:20:00Z","v":921,"vw":217.558333},{"c":216.93,"h":217.365,"l":216.93,"n":91,"o":217.365,"t":"2026-10-21T17:25:00Z","v":2225,"vw":217.025432},{"c":217.315,"h":217.315,"l":217.09,"n":16,"o":217.09,"t":"2026-10-21T17:30:00Z","v":305,"vw":217.2025},{"c":216.69,"h":217.04,"l":216.58,"n":89,"o":217.04,"t":"2026-10-21T17:35:00Z","v":2171,"vw":216.796058},{"c":216.91,"h":216.91,"l":216.73,"n":54,"o":216.73,"t":"2026-10-21T17:40:00Z","v":1589,"vw":216.886654},{"c":216.37,"h":216.8475,"l":216.37,"n":68,"o":216.53,"t":"2026-10-21T17:45:00Z","v":2018,"vw":216.573632},{"c":216.91,"h":216.91,"l":216.89,"n":32,"o":216.89,"t":"2026-10-21T17:50:00Z","v":463,"vw":216.9},{"c":217.225,"h":217.36,"l":217.225,"n":69,"o":217.31,"t":"2026-10-21T17:55:00Z","v":1786,"vw":217.321},{"c":216.86,"h":217.4,"l":216.86,"n":46,"o":217.135,"t":"2026-10-21T18:00:00Z","v":721,"vw":217.077331},{"c":216.82,"h":216.96,"l":216.64,"n":80,"o":216.96,"t":"2026-10-21T18:05:00Z","v":1282,"vw":216.817585},{"c":216.93,"h":216.93,"l":216.82,"n":63,"o":216.82,"t":"2026-10-21T18:10:00Z","v":686,"vw":216.868975},{"c":217.025,"h":217.025,"l":216.93,"n":111,"o":216.93,"t":"2026-10-21T18:15:00Z","v":1419,"vw":217},{"c":217.16,"h":217.16,"l":217.02,"n":57,"o":217.02,"t":"2026-10-21T18:20:00Z","v":1190,"vw":217.1},{"c":217.17,"h":217.33,"l":217.17,"n":36,"o":217.33,"t":"2026-10-21T18:25:00Z","v":711,"vw":217.298},{"c":217.53,"h":217.53,"l":217.5,"n":20,"o":217.5,"t":"2026-10-21T18:30:00Z","v":372,"vw":217.515},{"c":217.325,"h":217.4325,"l":217.03,"n":117,"o":217.4325,"t":"2026-10-21T18:35:00Z","v":1909,"vw":217.2725},{"c":217.325,"h":217.325,"l":217.325,"n":26,"o":217.325,"t":"2026-10-21T18:40:00Z","v":513,"vw":217.325},{"c":216.93,"h":217.31,"l":216.87,"n":182,"o":217.3,"t":"2026-10-21T18:45:00Z","v":4170,"vw":217.13204},{"c":216.8,"h":217.175,"l":216.8,"n":33,"o":217.175,"t":"2026-10-21T18:50:00Z","v":874,"vw":217.121809},{"c":215.95,"h":216.76,"l":215.95,"n":238,"o":216.68,"t":"2026-10-21T18:55:00Z","v":5448,"vw":216.585818},{"c":215.075,"h":216.06,"l":215,"n":214,"o":216.06,"t":"2026-10-21T19:00:00Z","v":4913,"vw":215.553518},{"c":215.49,"h":215.64,"l":215.105,"n":66,"o":215.105,"t":"2026-10-21T19:05:00Z","v":2153,"vw":215.431704},{"c":215.57,"h":215.63,"l":215.13,"n":148,"o":215.59,"t":"2026-10-21T19:10:00Z","v":3405,"vw":215.451429},{"c":215.56,"h":215.82,"l":215.55,"n":165,"o":215.55,"t":"2026-10-21T19:15:00Z","v":3252,"vw":215.629282},{"c":215.8,"h":215.8,"l":215.585,"n":84,"o":215.585,"t":"2026-10-21T19:20:00Z","v":2196,"vw":215.625455},{"c":216.765,"h":216.765,"l":215.8,"n":264,"o":215.8,"t":"2026-10-21T19:25:00Z","v":8057,"vw":216.479474},{"c":216.84,"h":217.09,"l":216.58,"n":106,"o":216.58,"t":"2026-10-21T19:30:00Z","v":2161,"vw":216.835833},{"c":217.02,"h":217.29,"l":217,"n":211,"o":217.09,"t":"2026-10-21T19:35:00Z","v":7067,"vw":217.208132},{"c":217.25,"h":217.38,"l":217.1,"n":257,"o":217.105,"t":"2026-10-21T19:40:00Z","v":6947,"vw":217.265379},{"c":216.96,"h":217.45,"l":216.83,"n":388,"o":217.25,"t":"2026-10-21T19:45:00Z","v":10915,"vw":217.240167},{"c":217.05,"h":217.89,"l":216.55,"n":768,"o":216.655,"t":"2026-10-21T19:50:00Z","v":19538,"vw":217.323944},{"c":216.9,"h":217.22,"l":216.66,"n":1534,"o":217.14,"t":"2026-10-21T19:55:00Z","v":48352,"vw":216.939377},{"c":216.75,"h":217.12,"l":216.75,"n":43,"o":217.12,"t":"2026-10-21T20:00:00Z","v":55727,"vw":216.750711},{"c":220,"h":220,"l":220,"n":12,"o":220,"t":"2026-10-22T11:35:00Z","v":267,"vw":220}],"history":[{"c":111.41,"h":113.3738,"l":110.83,"n":4892,"o":113.11,"t":"2024-10-21T04:00:00Z","v":133049,"vw":111.631244},{"c":111.04,"h":111.68,"l":110.03,"n":6283,"o":111,"t":"2024-10-22T04:00:00Z","v":226773,"vw":111.01566},{"c":110.14,"h":111.4357,"l":109.89,"n":6310,"o":110.85,"t":"2024-10-23T04:00:00Z","v":218278,"vw":110.332161},{"c":102.26,"h":110.54,"l":101.62,"n":12305,"o":110.54,"t":"2024-10-24T04:00:00Z","v":501717,"vw":103.359602},{"c":105.54,"h":106.14,"l":103.67,"n":13660,"o":103.68,"t":"2024-10-25T04:00:00Z","v":748245,"vw":105.051311},{"c":105.97,"h":107.25,"l":105.13,"n":12341,"o":105.67,"t":"2024-10-28T04:00:00Z","v":564659,"vw":105.98257},{"c":105.81,"h":105.81,"l":103.88,"n":8707,"o":104.71,"t":"2024-10-29T04:00:00Z","v":495935,"vw":104.807219},{"c":105.43,"h":107.44,"l":105.2,"n":5901,"o":105.47,"t":"2024-10-30T04:00:00Z","v":205831,"vw":105.871167},{"c":103.47,"h":105.24,"l":103.46,"n":5401,"o":105.24,"t":"2024-10-31T04:00:00Z","v":304184,"vw":104.154141},{"c":106.08,"h":106.81,"l":103.43,"n":6912,"o":104.14,"t":"2024-11-01T04:00:00Z","v":255737,"vw":105.857939},{"c":106.12,"h":107.74,"l":105.315,"n":5586,"o":105.71,"t":"2024-11-04T05:00:00Z","v":189996,"vw":106.326004},{"c":107.08,"h":107.275,"l":104.89,"n":5869,"o":105.5,"t":"2024-11-05T05:00:00Z","v":164134,"vw":106.545675},{"c":109.97,"h":116.71,"l":108.86,"n":13306,"o":113.92,"t":"2024-11-06T05:00:00Z","v":511131,"vw":110.55437},{"c":107.73,"h":109.855,"l":106.99,"n":7412,"o":109.58,"t":"2024-11-07T05:00:00Z","v":244366,"vw":107.787423},{"c":109.08,"h":110.95,"l":107.06,"n":7177,"o":107.87,"t":"2024-11-08T05:00:00Z","v":231684,"vw":109.458385},{"c":108.5,"h":111.29,"l":108.44,"n":8840,"o":109.67,"t":"2024-11-11T05:00:00Z","v":534396,"vw":109.164731},{"c":107.93,"h":109.63,"l":107.43,"n":5865,"o":107.92,"t":"2024-11-12T05:00:00Z","v":166234,"vw":108.277561},{"c":109.75,"h":112.0199,"l":109.215,"n":6072,"o":109.4,"t":"2024-11-13T05:00:00Z","v":175907,"vw":110.149275},{"c":107.09,"h":110.8399,"l":106.35,"n":6940,"o":110,"t":"2024-11-14T05:00:00Z","v":233721,"vw":107.337019},{"c":105.77,"h":107.5,"l":105.26,"n":5524,"o":107.4,"t":"2024-11-15T05:00:00Z","v":199409,"vw":106.006954},{"c":106,"h":107.045,"l":105.61,"n":5763,"o":105.9,"t":"2024-11-18T05:00:00Z","v":267526,"vw":106.033166},{"c":105.06,"h":105.38,"l":104.3665,"n":7324,"o":104.74,"t":"2024-11-19T05:00:00Z","v":210798,"vw":104.959253},{"c":105.2,"h":106.13,"l":104.027,"n":5810,"o":105.27,"t":"2024-11-20T05:00:00Z","v":155812,"vw":105.225873},{"c":102.97,"h":105.27,"l":102.84,"n":7422,"o":105.27,"t":"2024-11-21T05:00:00Z","v":231492,"vw":103.500934},{"c":104.4,"h":105.2144,"l":103.1,"n":8244,"o":103.38,"t":"2024-11-22T05:00:00Z","v":371337,"vw":104.303963},{"c":107.94,"h":108.725,"l":105.47,"n":9305,"o":105.47,"t":"2024-11-25T05:00:00Z","v":301627,"vw":107.617386},{"c":107.1,"h":108.22,"l":106.2501,"n":8408,"o":108,"t":"2024-11-26T05:00:00Z","v":260896,"vw":107.040855},{"c":108.67,"h":109.22,"l":107.67,"n":5787,"o":107.67,"t":"2024-11-27T05:00:00Z","v":209468,"vw":108.605352},{"c":108.86,"h":109.46,"l":107.39,"n":3449,"o":108.57,"t":"2024-11-29T05:00:00Z","v":132908,"vw":108.722917},{"c":107.11,"h":108.39,"l":106.23,"n":6706,"o":108.39,"t":"2024-12-02T05:00:00Z","v":185552,"vw":107.058421},{"c":106.58,"h":108.545,"l":105.43,"n":4888,"o":107.77,"t":"2024-12-03T05:00:00Z","v":145752,"vw":106.390578},{"c":106.73,"h":106.9571,"l":105.62,"n":5282,"o":106.03,"t":"2024-12-04T05:00:00Z","v":153127,"vw":106.619611},{"c":105.97,"h":107.15,"l":105.51,"n":5486,"o":107.15,"t":"2024-12-05T05:00:00Z","v":132521,"vw":106.004142},{"c":104.99,"h":106.79,"l":104.92,"n":4791,"o":106.52,"t":"2024-12-06T05:00:00Z","v":149830,"vw":105.271947},{"c":106.38,"h":107.285,"l":105.085,"n":6581,"o":105.23,"t":"2024-12-09T05:00:00Z","v":254065,"vw":106.449518},{"c":107.79,"h":109.15,"l":105.78,"n":8164,"o":106.24,"t":"2024-12-10T05:00:00Z","v":319069,"vw":107.864134},{"c":109.64,"h":109.94,"l":107.405,"n":6429,"o":108.17,"t":"2024-12-11T05:00:00Z","v":351132,"vw":108.958575},{"c":108.6,"h":110.25,"l":107.44,"n":5370,"o":109.17,"t":"2024-12-12T05:00:00Z","v":186776,"vw":108.411231},{"c":106.3,"h":108.95,"l":104.8,"n":6601,"o":108.17,"t":"2024-12-13T05:00:00Z","v":265522,"vw":106.347658},{"c":105.5,"h":107.26,"l":105.42,"n":7124,"o":106.18,"t":"2024-12-16T05:00:00Z","v":194287,"vw":106.079431},{"c":104.85,"h":106.06,"l":104.1,"n":6225,"o":104.94,"t":"2024-12-17T05:00:00Z","v":274833,"vw":104.93033},{"c":100.54,"h":105.65,"l":100.24,"n":7372,"o":105.41,"t":"2024-12-18T05:00:00Z","v":275349,"vw":101.535724},{"c":102.97,"h":104.89,"l":100.87,"n":7533,"o":101.22,"t":"2024-12-19T05:00:00Z","v":250471,"vw":102.643174},{"c":102.83,"h":104.085,"l":101.48,"n":6024,"o":102.05,"t":"2024-12-20T05:00:00Z","v":655750,"vw":102.761663},{"c":102.98,"h":103.335,"l":102.17,"n":5442,"o":102.77,"t":"2024-12-23T05:00:00Z","v":192781,"vw":102.777668},{"c":103.25,"h":103.79,"l":102.4,"n":2090,"o":103.09,"t":"2024-12-24T05:00:00Z","v":56438,"vw":103.097057},{"c":103.45,"h":104.005,"l":102.36,"n":3588,"o":103,"t":"2024-12-26T05:00:00Z","v":103270,"vw":103.429808},{"c":103.1,"h":103.77,"l":102.3,"n":4392,"o":102.72,"t":"2024-12-27T05:00:00Z","v":116185,"vw":103.11577},{"c":102.95,"h":103.99,"l":101.75,"n":4764,"o":102.96,"t":"2024-12-30T05:00:00Z","v":138088,"vw":103.252533},{"c":103.6,"h":104.315,"l":102.26,"n":4514,"o":103.44,"t":"2024-12-31T05:00:00Z","v":173384,"vw":103.55095},{"c":102.59,"h":105.45,"l":102.42,"n":5083,"o":103.94,"t":"2025-01-02T05:00:00Z","v":155447,"vw":103.352907},{"c":103.23,"h":103.95,"l":102.51,"n":4852,"o":102.78,"t":"2025-01-03T05:00:00Z","v":158282,"vw":103.361145},{"c":104.07,"h":105.12,"l":103.07,"n":7424,"o":103.07,"t":"2025-01-06T05:00:00Z","v":280328,"vw":104.080373},{"c":106.67,"h":106.67,"l":104.14,"n":6875,"o":104.14,"t":"2025-01-07T05:00:00Z","v":208759,"vw":106.092922},{"c":106.81,"h":107.69,"l":105.58,"n":6703,"o":105.71,"t":"2025-01-08T05:00:00Z","v":268054,"vw":106.786252},{"c":106.61,"h":107.08,"l":104.99,"n":8186,"o":105.67,"t":"2025-01-10T05:00:00Z","v":258838,"vw":106.213706},{"c":108.97,"h":109.05,"l":105.96,"n":7396,"o":105.97,"t":"2025-01-13T05:00:00Z","v":256716,"vw":108.159257},{"c":110.06,"h":111.325,"l":108.74,"n":9079,"o":109.27,"t":"2025-01-14T05:00:00Z","v":285374,"vw":109.821661},{"c":111.15,"h":113.03,"l":110.54,"n":6241,"o":111.5,"t":"2025-01-15T05:00:00Z","v":236039,"vw":111.181303},{"c":111.815,"h":112.55,"l":110.5,"n":5024,"o":111.82,"t":"2025-01-16T05:00:00Z","v":163112,"vw":111.472378},{"c":112.14,"h":113.41,"l":111.56,"n":5656,"o":112.74,"t":"2025-01-17T05:00:00Z","v":266303,"vw":112.217612},{"c":113,"h":113.44,"l":111.755,"n":6212,"o":112.53,"t":"2025-01-21T05:00:00Z","v":179318,"vw":112.71306},{"c":112.4,"h":112.85,"l":110.7,"n":5763,"o":112.55,"t":"2025-01-22T05:00:00Z","v":143854,"vw":112.138356},{"c":113.68,"h":114.04,"l":111.095,"n":4667,"o":111.76,"t":"2025-01-23T05:00:00Z","v":158196,"vw":113.297323},{"c":113.42,"h":113.99,"l":111.845,"n":7252,"o":113.21,"t":"2025-01-24T05:00:00Z","v":234193,"vw":112.997699},{"c":112.63,"h":115.19,"l":112.31,"n":6470,"o":113.4,"t":"2025-01-27T05:00:00Z","v":251466,"vw":113.202218},{"c":111.56,"h":112.61,"l":111.45,"n":6942,"o":112.18,"t":"2025-01-28T05:00:00Z","v":194326,"vw":111.804091},{"c":111.94,"h":112.96,"l":110.58,"n":9467,"o":110.85,"t":"2025-01-29T05:00:00Z","v":291622,"vw":111.884188},{"c":112.415,"h":115.18,"l":111.54,"n":8761,"o":113.89,"t":"2025-01-30T05:00:00Z","v":271778,"vw":112.927892},{"c":109.15,"h":113.01,"l":108.435,"n":9735,"o":111.54,"t":"2025-01-31T05:00:00Z","v":273676,"vw":109.540204},{"c":108.38,"h":108.79,"l":106.77,"n":8371,"o":107.37,"t":"2025-02-03T05:00:00Z","v":212402,"vw":108.263502},{"c":112.59,"h":112.67,"l":107.25,"n":8685,"o":108.95,"t":"2025-02-04T05:00:00Z","v":266703,"vw":111.429418},{"c":113.83,"h":113.999,"l":112.44,"n":8398,"o":113,"t":"2025-02-05T05:00:00Z","v":249981,"vw":113.529842},{"c":111.84,"h":114.57,"l":111.7284,"n":5712,"o":113.98,"t":"2025-02-06T05:00:00Z","v":217288,"vw":112.285451},{"c":113.2,"h":113.67,"l":111.16,"n":5896,"o":112,"t":"2025-02-07T05:00:00Z","v":184280,"vw":113.005773},{"c":113.64,"h":114.365,"l":112.51,"n":7179,"o":112.97,"t":"2025-02-10T05:00:00Z","v":239222,"vw":113.640703},{"c":114.33,"h":115.07,"l":112.67,"n":6508,"o":112.67,"t":"2025-02-11T05:00:00Z","v":211459,"vw":114.213466},{"c":116.51,"h":116.785,"l":113,"n":8646,"o":113.9,"t":"2025-02-12T05:00:00Z","v":295239,"vw":115.783506},{"c":117.75,"h":118.5108,"l":116.505,"n":9994,"o":116.78,"t":"2025-02-13T05:00:00Z","v":318486,"vw":117.777379},{"c":117.25,"h":118.87,"l":116.92,"n":7495,"o":117.67,"t":"2025-02-14T05:00:00Z","v":286235,"vw":117.64018},{"c":117.28,"h":118,"l":115.61,"n":8045,"o":116.95,"t":"2025-02-18T05:00:00Z","v":231251,"vw":116.957635},{"c":116.12,"h":117.51,"l":115.46,"n":6504,"o":116.3,"t":"2025-02-19T05:00:00Z","v":213181,"vw":116.310243},{"c":114.3,"h":116.34,"l":113.555,"n":8219,"o":115.56,"t":"2025-02-20T05:00:00Z","v":251916,"vw":114.344725},{"c":114.59,"h":115.04,"l":113.63,"n":7218,"o":115.03,"t":"2025-02-21T05:00:00Z","v":240272,"vw":114.474077},{"c":114.36,"h":114.94,"l":113.825,"n":6301,"o":114.78,"t":"2025-02-24T05:00:00Z","v":268649,"vw":114.363734},{"c":114.6,"h":116.01,"l":113.755,"n":8135,"o":114.86,"t":"2025-02-25T05:00:00Z","v":325350,"vw":114.889558},{"c":111.37,"h":115.5,"l":111.36,"n":6885,"o":115.49,"t":"2025-02-26T05:00:00Z","v":215227,"vw":112.035649},{"c":110.97,"h":111.8,"l":110.78,"n":8451,"o":110.91,"t":"2025-02-27T05:00:00Z","v":211093,"vw":111.12445},{"c":112.28,"h":112.28,"l":109.51,"n":7587,"o":111.58,"t":"2025-02-28T05:00:00Z","v":232672,"vw":111.707889},{"c":111.81,"h":113.53,"l":110.885,"n":6772,"o":112.17,"t":"2025-03-03T05:00:00Z","v":216385,"vw":112.204328},{"c":111.56,"h":113.94,"l":110.16,"n":9133,"o":111.26,"t":"2025-03-04T05:00:00Z","v":338804,"vw":111.920992},{"c":113.76,"h":115.09,"l":111.32,"n":9784,"o":111.65,"t":"2025-03-05T05:00:00Z","v":299587,"vw":113.816361},{"c":115.34,"h":116.055,"l":112.65,"n":9257,"o":113.08,"t":"2025-03-06T05:00:00Z","v":325765,"vw":114.877118},{"c":115.42,"h":116.345,"l":113.325,"n":8634,"o":115.32,"t":"2025-03-07T05:00:00Z","v":353212,"vw":115.30112},{"c":114.3,"h":115.575,"l":112.66,"n":8098,"o":115.2,"t":"2025-03-10T04:00:00Z","v":327240,"vw":114.370627},{"c":115.97,"h":116.87,"l":113.8982,"n":11759,"o":114.46,"t":"2025-03-11T04:00:00Z","v":441897,"vw":115.769477},{"c":113.42,"h":116.93,"l":113.39,"n":8128,"o":116.21,"t":"2025-03-12T04:00:00Z","v":337736,"vw":114.177041},{"c":113.04,"h":114.69,"l":111.46,"n":7862,"o":113.72,"t":"2025-03-13T04:00:00Z","v":237591,"vw":113.070173},{"c":116.94,"h":117.28,"l":113.32,"n":7257,"o":113.54,"t":"2025-03-14T04:00:00Z","v":234478,"vw":115.786705},{"c":117.07,"h":118.29,"l":116.21,"n":6687,"o":116.64,"t":"2025-03-17T04:00:00Z","v":187200,"vw":117.00186},{"c":117.03,"h":118.08,"l":116.38,"n":6727,"o":116.91,"t":"2025-03-18T04:00:00Z","v":191941,"vw":117.188402},{"c":118.16,"h":118.3113,"l":116.855,"n":6645,"o":117.16,"t":"2025-03-19T04:00:00Z","v":198668,"vw":117.951317},{"c":117.46,"h":118.245,"l":115.95,"n":6327,"o":117.36,"t":"2025-03-20T04:00:00Z","v":289052,"vw":117.393411},{"c":116.87,"h":117.28,"l":114.21,"n":9623,"o":116.51,"t":"2025-03-21T04:00:00Z","v":573342,"vw":116.532113},{"c":117.74,"h":118.3999,"l":116.82,"n":7327,"o":117.78,"t":"2025-03-24T04:00:00Z","v":236616,"vw":117.62268},{"c":118.59,"h":119.62,"l":116.09,"n":4905,"o":117.93,"t":"2025-03-25T04:00:00Z","v":158518,"vw":118.489474},{"c":120.175,"h":120.49,"l":118.48,"n":4992,"o":118.55,"t":"2025-03-26T04:00:00Z","v":168848,"vw":119.86598},{"c":120.15,"h":121.46,"l":119.895,"n":5538,"o":121.46,"t":"2025-03-27T04:00:00Z","v":161403,"vw":120.521158},{"c":119.36,"h":120.26,"l":118.73,"n":5802,"o":119.99,"t":"2025-03-28T04:00:00Z","v":146302,"vw":119.368709},{"c":120.32,"h":121.36,"l":117.78,"n":8391,"o":118.74,"t":"2025-03-31T04:00:00Z","v":373865,"vw":120.380265},{"c":121.05,"h":121.551,"l":119.4,"n":7736,"o":119.61,"t":"2025-04-01T04:00:00Z","v":230369,"vw":120.962659},{"c":122.08,"h":122.32,"l":119.2766,"n":8093,"o":120.85,"t":"2025-04-02T04:00:00Z","v":276865,"vw":121.523786},{"c":127.31,"h":127.845,"l":118.92,"n":14652,"o":118.92,"t":"2025-04-03T04:00:00Z","v":548350,"vw":124.92305},{"c":123.03,"h":129.6125,"l":120.505,"n":26082,"o":124.78,"t":"2025-04-04T04:00:00Z","v":767597,"vw":124.725656},{"c":120.16,"h":125.47,"l":117.668,"n":15642,"o":123.03,"t":"2025-04-07T04:00:00Z","v":524118,"vw":120.414711},{"c":118,"h":124.61,"l":116.66,"n":11043,"o":122.47,"t":"2025-04-08T04:00:00Z","v":425764,"vw":119.194959},{"c":120.19,"h":123.9,"l":116.66,"n":15149,"o":117.11,"t":"2025-04-09T04:00:00Z","v":682539,"vw":119.678917},{"c":119.37,"h":121.82,"l":117.31,"n":11903,"o":121.75,"t":"2025-04-10T04:00:00Z","v":406611,"vw":119.67016},{"c":120.62,"h":121.31,"l":117.31,"n":10693,"o":118.64,"t":"2025-04-11T04:00:00Z","v":400709,"vw":119.974516},{"c":121.3,"h":122.32,"l":120.295,"n":11439,"o":121.34,"t":"2025-04-14T04:00:00Z","v":458833,"vw":121.344468},{"c":120.97,"h":122.36,"l":120.46,"n":9218,"o":121.67,"t":"2025-04-15T04:00:00Z","v":315052,"vw":121.033625},{"c":120.06,"h":121.6,"l":119.61,"n":9085,"o":121.08,"t":"2025-04-16T04:00:00Z","v":264501,"vw":120.425655},{"c":121.44,"h":122.5,"l":119.54,"n":7143,"o":120,"t":"2025-04-17T04:00:00Z","v":269715,"vw":121.432842},{"c":120.42,"h":121.62,"l":119.58,"n":9106,"o":121.44,"t":"2025-04-21T04:00:00Z","v":268112,"vw":120.28698},{"c":121.61,"h":122.5116,"l":119,"n":9483,"o":121.56,"t":"2025-04-22T04:00:00Z","v":310058,"vw":120.851554},{"c":120.71,"h":124.17,"l":120.56,"n":14789,"o":121.8,"t":"2025-04-23T04:00:00Z","v":513978,"vw":121.575462},{"c":131.72,"h":134.15,"l":123.93,"n":23987,"o":126.19,"t":"2025-04-24T04:00:00Z","v":837360,"vw":131.155566},{"c":131.95,"h":132.45,"l":130.33,"n":13459,"o":132.41,"t":"2025-04-25T04:00:00Z","v":445154,"vw":131.541701},{"c":132.68,"h":133.68,"l":131.79,"n":14156,"o":132.21,"t":"2025-04-28T04:00:00Z","v":641560,"vw":132.618412},{"c":133.46,"h":134.18,"l":132.2,"n":12063,"o":132.47,"t":"2025-04-29T04:00:00Z","v":467771,"vw":133.337838},{"c":133.96,"h":134.85,"l":132.04,"n":12528,"o":133.3,"t":"2025-04-30T04:00:00Z","v":532557,"vw":133.743445},{"c":132.65,"h":134.39,"l":131.91,"n":8074,"o":134.01,"t":"2025-05-01T04:00:00Z","v":251363,"vw":132.80292},{"c":133.91,"h":134.325,"l":133,"n":9226,"o":133.72,"t":"2025-05-02T04:00:00Z","v":310088,"vw":133.83318},{"c":135.56,"h":135.57,"l":133.38,"n":8263,"o":133.78,"t":"2025-05-05T04:00:00Z","v":308171,"vw":135.082135},{"c":134.2,"h":135.4481,"l":133.53,"n":9523,"o":134.58,"t":"2025-05-06T04:00:00Z","v":396212,"vw":134.120497},{"c":133.45,"h":134.95,"l":132.99,"n":9662,"o":134.95,"t":"2025-05-07T04:00:00Z","v":282751,"vw":133.661511},{"c":133.93,"h":134.95,"l":133.794,"n":7054,"o":134.95,"t":"2025-05-08T04:00:00Z","v":213371,"vw":134.146735},{"c":132.75,"h":134.515,"l":132.38,"n":8896,"o":133.81,"t":"2025-05-09T04:00:00Z","v":282821,"vw":132.887747},{"c":132.16,"h":134.21,"l":130.855,"n":8994,"o":134.21,"t":"2025-05-12T04:00:00Z","v":343841,"vw":131.92933},{"c":129.91,"h":133.2675,"l":129.465,"n":10239,"o":132.53,"t":"2025-05-13T04:00:00Z","v":404358,"vw":130.380106},{"c":128.97,"h":131.52,"l":128.87,"n":10183,"o":130.12,"t":"2025-05-14T04:00:00Z","v":376680,"vw":129.478942},{"c":127.12,"h":129.83,"l":126.84,"n":9397,"o":128.62,"t":"2025-05-15T04:00:00Z","v":271977,"vw":127.697152},{"c":126.69,"h":127.485,"l":125.1,"n":7875,"o":127.03,"t":"2025-05-16T04:00:00Z","v":370532,"vw":126.650283},{"c":128.15,"h":128.635,"l":125.87,"n":7937,"o":126.54,"t":"2025-05-19T04:00:00Z","v":243224,"vw":127.962138},{"c":127.13,"h":128.66,"l":126.51,"n":5835,"o":127.55,"t":"2025-05-20T04:00:00Z","v":250933,"vw":127.135762},{"c":125.73,"h":126.955,"l":124.97,"n":7288,"o":126.24,"t":"2025-05-21T04:00:00Z","v":251912,"vw":125.829805},{"c":127,"h":127.1,"l":124.3756,"n":10257,"o":125.44,"t":"2025-05-22T04:00:00Z","v":364501,"vw":126.541783},{"c":127.5,"h":128.915,"l":125.39,"n":9235,"o":125.89,"t":"2025-05-23T04:00:00Z","v":258120,"vw":127.631334},{"c":127.92,"h":128.985,"l":127.2,"n":8033,"o":127.91,"t":"2025-05-27T04:00:00Z","v":212515,"vw":127.956224},{"c":126.69,"h":128.1099,"l":126.49,"n":5718,"o":127.64,"t":"2025-05-28T04:00:00Z","v":216776,"vw":126.853298},{"c":127.24,"h":127.43,"l":126.22,"n":6250,"o":126.69,"t":"2025-05-29T04:00:00Z","v":146944,"vw":126.985482},{"c":127.91,"h":128.625,"l":126.775,"n":7238,"o":126.98,"t":"2025-05-30T04:00:00Z","v":303495,"vw":127.964693},{"c":128.08,"h":128.33,"l":127.13,"n":7690,"o":127.75,"t":"2025-06-02T04:00:00Z","v":208216,"vw":128.000502},{"c":126.555,"h":127.9,"l":125.05,"n":6844,"o":127.66,"t":"2025-06-03T04:00:00Z","v":218733,"vw":126.561697},{"c":124.38,"h":127.58,"l":124.16,"n":8405,"o":126.37,"t":"2025-06-04T04:00:00Z","v":278551,"vw":125.121018},{"c":124.07,"h":124.83,"l":122.77,"n":7141,"o":124.83,"t":"2025-06-05T04:00:00Z","v":197691,"vw":123.87794},{"c":125.78,"h":126.3,"l":123.91,"n":7204,"o":125,"t":"2025-06-06T04:00:00Z","v":227401,"vw":125.560329},{"c":131.07,"h":131.17,"l":125.5,"n":9631,"o":125.78,"t":"2025-06-09T04:00:00Z","v":335980,"vw":129.672113},{"c":131.94,"h":133.845,"l":129.8994,"n":9167,"o":131.56,"t":"2025-06-10T04:00:00Z","v":257592,"vw":131.976005},{"c":130.74,"h":132.145,"l":129.59,"n":10162,"o":131.86,"t":"2025-06-11T04:00:00Z","v":309485,"vw":130.668466},{"c":131.18,"h":132.32,"l":130.08,"n":8073,"o":130.55,"t":"2025-06-12T04:00:00Z","v":274379,"vw":131.367181},{"c":130.14,"h":130.62,"l":129.2,"n":7632,"o":129.5,"t":"2025-06-13T04:00:00Z","v":268965,"vw":129.94599},{"c":130.43,"h":131.5,"l":129.88,"n":6960,"o":131.5,"t":"2025-06-16T04:00:00Z","v":191395,"vw":130.408694},{"c":129.64,"h":130.295,"l":128.065,"n":9017,"o":129.58,"t":"2025-06-17T04:00:00Z","v":284838,"vw":129.542219},{"c":128.49,"h":130.22,"l":128.305,"n":8414,"o":129.45,"t":"2025-06-18T04:00:00Z","v":207133,"vw":128.736582},{"c":129.56,"h":129.65,"l":128.465,"n":7084,"o":128.78,"t":"2025-06-20T04:00:00Z","v":420271,"vw":129.306807},{"c":130.14,"h":130.265,"l":128.9,"n":7081,"o":129.95,"t":"2025-06-23T04:00:00Z","v":226253,"vw":129.957721},{"c":130.5,"h":131.34,"l":129.89,"n":6149,"o":130.36,"t":"2025-06-24T04:00:00Z","v":198042,"vw":130.561815},{"c":134.51,"h":135.64,"l":129.72,"n":11302,"o":130.41,"t":"2025-06-25T04:00:00Z","v":477797,"vw":134.096502},{"c":137.63,"h":138.42,"l":131.27,"n":12829,"o":134.04,"t":"2025-06-26T04:00:00Z","v":480472,"vw":136.253553},{"c":134.515,"h":137.18,"l":131.86,"n":12320,"o":137.18,"t":"2025-06-27T04:00:00Z","v":708386,"vw":134.622262},{"c":135.14,"h":135.73,"l":133.44,"n":9407,"o":134.72,"t":"2025-06-30T04:00:00Z","v":313367,"vw":134.984139},{"c":135.5,"h":136.38,"l":134.615,"n":9434,"o":134.72,"t":"2025-07-01T04:00:00Z","v":247341,"vw":135.525228},{"c":136.76,"h":137.16,"l":134.9001,"n":8255,"o":135.5,"t":"2025-07-02T04:00:00Z","v":260967,"vw":136.335354},{"c":136.77,"h":137.92,"l":136.1,"n":4948,"o":137.74,"t":"2025-07-03T04:00:00Z","v":128319,"vw":136.884141},{"c":135.9,"h":137.7493,"l":135.22,"n":7254,"o":136.7,"t":"2025-07-07T04:00:00Z","v":231634,"vw":136.095222},{"c":133.92,"h":137.8,"l":133.37,"n":8569,"o":136.08,"t":"2025-07-08T04:00:00Z","v":325798,"vw":134.958383},{"c":133.69,"h":134.55,"l":132.176,"n":5752,"o":134.55,"t":"2025-07-09T04:00:00Z","v":236793,"vw":133.473871},{"c":132.74,"h":135.61,"l":132.57,"n":6725,"o":133.6,"t":"2025-07-10T04:00:00Z","v":240686,"vw":133.1716},{"c":132.17,"h":133.835,"l":130.87,"n":7669,"o":132.59,"t":"2025-07-11T04:00:00Z","v":223144,"vw":132.597006},{"c":131.43,"h":133.01,"l":130.85,"n":5600,"o":132.03,"t":"2025-07-14T04:00:00Z","v":144829,"vw":131.490843},{"c":129.94,"h":131.2183,"l":129.7058,"n":8678,"o":131.02,"t":"2025-07-15T04:00:00Z","v":229334,"vw":130.376468},{"c":130.62,"h":131.835,"l":129.77,"n":6703,"o":130.44,"t":"2025-07-16T04:00:00Z","v":171975,"vw":130.645959},{"c":132.42,"h":132.77,"l":130.215,"n":8851,"o":130.32,"t":"2025-07-17T04:00:00Z","v":251462,"vw":132.133286},{"c":132.6,"h":133.95,"l":131.43,"n":7499,"o":132.97,"t":"2025-07-18T04:00:00Z","v":241110,"vw":132.298562},{"c":131.51,"h":133.2599,"l":131.22,"n":7993,"o":132.36,"t":"2025-07-21T04:00:00Z","v":279330,"vw":131.83337},{"c":133.5,"h":133.88,"l":129.28,"n":8585,"o":131.51,"t":"2025-07-22T04:00:00Z","v":271737,"vw":133.121417},{"c":133.5,"h":133.745,"l":131.715,"n":8818,"o":133.51,"t":"2025-07-23T04:00:00Z","v":289341,"vw":133.252847},{"c":122.29,"h":135.99,"l":122.16,"n":15243,"o":133.06,"t":"2025-07-24T04:00:00Z","v":545538,"vw":125.640239},{"c":122.45,"h":123.595,"l":120.16,"n":12432,"o":122.51,"t":"2025-07-25T04:00:00Z","v":499308,"vw":122.112642},{"c":120.08,"h":122.6,"l":119.205,"n":10008,"o":122.38,"t":"2025-07-28T04:00:00Z","v":338946,"vw":120.323743},{"c":123.26,"h":123.72,"l":120,"n":13487,"o":120.78,"t":"2025-07-29T04:00:00Z","v":564935,"vw":122.73025},{"c":130.22,"h":131.87,"l":122.33,"n":22245,"o":123.92,"t":"2025-07-30T04:00:00Z","v":1005573,"vw":129.918562},{"c":133.29,"h":134.69,"l":129.84,"n":18712,"o":130.07,"t":"2025-07-31T04:00:00Z","v":736851,"vw":133.439894},{"c":131.08,"h":133.46,"l":128.9,"n":16079,"o":133.23,"t":"2025-08-01T04:00:00Z","v":535598,"vw":131.406573},{"c":134.75,"h":134.79,"l":130.575,"n":10047,"o":131.21,"t":"2025-08-04T04:00:00Z","v":322183,"vw":134.173096},{"c":133.28,"h":135.53,"l":132.995,"n":10077,"o":134.66,"t":"2025-08-05T04:00:00Z","v":299761,"vw":133.461357},{"c":135.57,"h":135.94,"l":132.8186,"n":8811,"o":133.84,"t":"2025-08-06T04:00:00Z","v":225025,"vw":135.230279},{"c":135.08,"h":136.2,"l":133.82,"n":8582,"o":136.04,"t":"2025-08-07T04:00:00Z","v":236043,"vw":134.781792},{"c":134.44,"h":135.85,"l":133.855,"n":7812,"o":135.74,"t":"2025-08-08T04:00:00Z","v":199272,"vw":134.637543},{"c":136.36,"h":136.47,"l":134.67,"n":7004,"o":134.84,"t":"2025-08-11T04:00:00Z","v":212511,"vw":136.018764},{"c":138.51,"h":139.045,"l":136.45,"n":8833,"o":137.13,"t":"2025-08-12T04:00:00Z","v":255667,"vw":138.315004},{"c":139.27,"h":139.925,"l":137.58,"n":9149,"o":138.61,"t":"2025-08-13T04:00:00Z","v":280099,"vw":139.179142},{"c":139.34,"h":141.56,"l":137.88,"n":9926,"o":139.25,"t":"2025-08-14T04:00:00Z","v":455352,"vw":139.382821},{"c":136.52,"h":139.7,"l":135.64,"n":7243,"o":139.53,"t":"2025-08-15T04:00:00Z","v":231810,"vw":136.818421},{"c":138.45,"h":139.39,"l":136.43,"n":7185,"o":137.29,"t":"2025-08-18T04:00:00Z","v":223869,"vw":138.301085},{"c":137.63,"h":139.7,"l":137.53,"n":6078,"o":138.35,"t":"2025-08-19T04:00:00Z","v":152599,"vw":138.217913},{"c":139.11,"h":139.53,"l":137.4,"n":8672,"o":138.56,"t":"2025-08-20T04:00:00Z","v":392648,"vw":138.605915},{"c":138.7,"h":140.18,"l":137.31,"n":12516,"o":139.1,"t":"2025-08-21T04:00:00Z","v":403384,"vw":139.097314},{"c":144.38,"h":144.63,"l":138.34,"n":14978,"o":139.36,"t":"2025-08-22T04:00:00Z","v":509777,"vw":141.462284},{"c":147.56,"h":147.77,"l":144.4,"n":10188,"o":144.4,"t":"2025-08-25T04:00:00Z","v":368248,"vw":147.087606},{"c":147.25,"h":148.27,"l":146.41,"n":8017,"o":147.75,"t":"2025-08-26T04:00:00Z","v":212580,"vw":147.243067},{"c":148.6,"h":148.75,"l":146.57,"n":7988,"o":146.57,"t":"2025-08-27T04:00:00Z","v":294195,"vw":148.265559},{"c":147.77,"h":148.94,"l":147.27,"n":9407,"o":148.61,"t":"2025-08-28T04:00:00Z","v":272959,"vw":148.014252},{"c":147.16,"h":148.745,"l":146.9,"n":8574,"o":148.67,"t":"2025-08-29T04:00:00Z","v":255751,"vw":147.523336},{"c":149.48,"h":149.59,"l":145.035,"n":8497,"o":146.4,"t":"2025-09-02T04:00:00Z","v":314476,"vw":148.820687},{"c":149.74,"h":150.075,"l":148.74,"n":9646,"o":148.74,"t":"2025-09-03T04:00:00Z","v":249852,"vw":149.635428},{"c":150.83,"h":150.92,"l":148.235,"n":6038,"o":149.33,"t":"2025-09-04T04:00:00Z","v":147640,"vw":150.426186},{"c":147.13,"h":150.654,"l":146.89,"n":8577,"o":150.05,"t":"2025-09-05T04:00:00Z","v":258690,"vw":147.877733},{"c":147.92,"h":148.23,"l":146.83,"n":7704,"o":147.79,"t":"2025-09-08T04:00:00Z","v":165794,"vw":147.7094},{"c":146.47,"h":147.92,"l":145.82,"n":7251,"o":147.92,"t":"2025-09-09T04:00:00Z","v":157777,"vw":146.519311},{"c":145.53,"h":146.28,"l":144.56,"n":7395,"o":146.28,"t":"2025-09-10T04:00:00Z","v":179288,"vw":145.456277},{"c":148.07,"h":148.13,"l":145.06,"n":7129,"o":145.58,"t":"2025-09-11T04:00:00Z","v":240029,"vw":147.330062},{"c":146.34,"h":148.31,"l":146.22,"n":6984,"o":147.57,"t":"2025-09-12T04:00:00Z","v":157786,"vw":146.840654},{"c":146.96,"h":148.25,"l":145.99,"n":7402,"o":146.98,"t":"2025-09-15T04:00:00Z","v":206707,"vw":147.136203},{"c":145.69,"h":147.24,"l":145.54,"n":7104,"o":147.04,"t":"2025-09-16T04:00:00Z","v":168936,"vw":146.015291},{"c":147.37,"h":149.76,"l":146.005,"n":10677,"o":146.47,"t":"2025-09-17T04:00:00Z","v":321435,"vw":147.801353},{"c":148.56,"h":149.28,"l":147.03,"n":7985,"o":147.32,"t":"2025-09-18T04:00:00Z","v":196809,"vw":148.426033},{"c":146.43,"h":149.24,"l":146.24,"n":6444,"o":149.24,"t":"2025-09-19T04:00:00Z","v":592228,"vw":146.911559},{"c":147.39,"h":147.76,"l":145.42,"n":6920,"o":146.02,"t":"2025-09-22T04:00:00Z","v":195714,"vw":147.195712},{"c":148.82,"h":149.825,"l":146.64,"n":8681,"o":147.76,"t":"2025-09-23T04:00:00Z","v":292422,"vw":148.891881},{"c":150.25,"h":150.92,"l":148.055,"n":7741,"o":148.63,"t":"2025-09-24T04:00:00Z","v":262051,"vw":150.108834},{"c":154.68,"h":154.905,"l":150.05,"n":10697,"o":150.2,"t":"2025-09-25T04:00:00Z","v":432885,"vw":153.459322},{"c":153.3,"h":158.925,"l":152.79,"n":14420,"o":154.49,"t":"2025-09-26T04:00:00Z","v":626223,"vw":156.027007},{"c":154.63,"h":155.43,"l":153.52,"n":10631,"o":153.53,"t":"2025-09-29T04:00:00Z","v":337795,"vw":154.221678},{"c":158.42,"h":158.85,"l":156.0335,"n":14386,"o":156.54,"t":"2025-09-30T04:00:00Z","v":625878,"vw":157.757237},{"c":151.84,"h":158.54,"l":151.68,"n":14595,"o":158.01,"t":"2025-10-01T04:00:00Z","v":638387,"vw":154.276474},{"c":149.08,"h":151.975,"l":146.08,"n":13347,"o":151.15,"t":"2025-10-02T04:00:00Z","v":446518,"vw":148.851699},{"c":151.79,"h":153.55,"l":148,"n":9203,"o":149.17,"t":"2025-10-03T04:00:00Z","v":365787,"vw":152.27422},{"c":154.9,"h":155.82,"l":152.23,"n":9782,"o":152.23,"t":"2025-10-06T04:00:00Z","v":333388,"vw":154.615751},{"c":153.67,"h":156.59,"l":152.13,"n":9203,"o":154.97,"t":"2025-10-07T04:00:00Z","v":308838,"vw":154.014439},{"c":155.91,"h":156.8,"l":153.47,"n":6985,"o":154.54,"t":"2025-10-08T04:00:00Z","v":183038,"vw":155.627725},{"c":154.41,"h":157.145,"l":153.8073,"n":7701,"o":155.91,"t":"2025-10-09T04:00:00Z","v":259245,"vw":155.391975},{"c":150.71,"h":155.445,"l":150.19,"n":9199,"o":153.82,"t":"2025-10-10T04:00:00Z","v":245753,"vw":151.42234},{"c":153.64,"h":153.725,"l":150.65,"n":6498,"o":150.98,"t":"2025-10-13T04:00:00Z","v":193599,"vw":153.149039},{"c":158.93,"h":159,"l":152.63,"n":7302,"o":152.63,"t":"2025-10-14T04:00:00Z","v":251891,"vw":157.121588},{"c":160.21,"h":160.985,"l":154.15,"n":7568,"o":158.93,"t":"2025-10-15T04:00:00Z","v":244480,"vw":159.892746},{"c":158.52,"h":163.01,"l":158.32,"n":10359,"o":159.72,"t":"2025-10-16T04:00:00Z","v":360430,"vw":159.599887},{"c":157.44,"h":159.49,"l":155.53,"n":7866,"o":158.32,"t":"2025-10-17T04:00:00Z","v":256118,"vw":157.660018},{"c":158.4,"h":159.1,"l":156.7,"n":6893,"o":159.04,"t":"2025-10-20T04:00:00Z","v":178379,"vw":158.299197},{"c":153.38,"h":158.5,"l":149.58,"n":14161,"o":158.49,"t":"2025-10-21T04:00:00Z","v":468809,"vw":152.910763},{"c":154.72,"h":155.45,"l":151.5,"n":11218,"o":152.75,"t":"2025-10-22T04:00:00Z","v":519777,"vw":154.213455},{"c":154.82,"h":156.53,"l":154.44,"n":7289,"o":155.7,"t":"2025-10-23T04:00:00Z","v":216274,"vw":155.165022},{"c":154.13,"h":157.25,"l":153.52,"n":5617,"o":156.76,"t":"2025-10-24T04:00:00Z","v":139148,"vw":154.522183},{"c":150.74,"h":154.7,"l":149.11,"n":8791,"o":154.23,"t":"2025-10-27T04:00:00Z","v":231231,"vw":151.234713},{"c":149.26,"h":150.165,"l":147.01,"n":9554,"o":149.58,"t":"2025-10-28T04:00:00Z","v":300632,"vw":149.009788},{"c":148.07,"h":150.69,"l":146.77,"n":10232,"o":149.26,"t":"2025-10-29T04:00:00Z","v":338283,"vw":148.416918},{"c":158.45,"h":163.16,"l":149.165,"n":17878,"o":154.75,"t":"2025-10-30T04:00:00Z","v":658333,"vw":159.526214},{"c":158.5,"h":163.05,"l":157.05,"n":11527,"o":158.17,"t":"2025-10-31T04:00:00Z","v":363103,"vw":158.571264},{"c":158.83,"h":161.14,"l":156.59,"n":7842,"o":158.5,"t":"2025-11-03T05:00:00Z","v":199690,"vw":159.204931},{"c":159.87,"h":161.65,"l":158.58,"n":9438,"o":158.58,"t":"2025-11-04T05:00:00Z","v":317596,"vw":160.110532},{"c":162.18,"h":162.25,"l":158.3665,"n":11496,"o":159.58,"t":"2025-11-05T05:00:00Z","v":444025,"vw":161.54107},{"c":161.91,"h":166.0754,"l":161.495,"n":10672,"o":162.05,"t":"2025-11-06T05:00:00Z","v":371592,"vw":162.886471},{"c":160.73,"h":163.04,"l":159.44,"n":7173,"o":162.1,"t":"2025-11-07T05:00:00Z","v":170721,"vw":160.894798},{"c":161.38,"h":163.99,"l":160.75,"n":6410,"o":160.98,"t":"2025-11-10T05:00:00Z","v":152353,"vw":161.8185},{"c":162.52,"h":163.16,"l":160.5101,"n":6310,"o":161.38,"t":"2025-11-11T05:00:00Z","v":173624,"vw":162.246232},{"c":161.63,"h":163.66,"l":161.34,"n":6771,"o":162.3,"t":"2025-11-12T05:00:00Z","v":165872,"vw":161.931623},{"c":158,"h":161.65,"l":157.4,"n":7565,"o":161.55,"t":"2025-11-13T05:00:00Z","v":180867,"vw":158.606662},{"c":160.01,"h":160.705,"l":156.57,"n":7266,"o":157,"t":"2025-11-14T05:00:00Z","v":244640,"vw":159.633344},{"c":154.61,"h":160.54,"l":154.46,"n":9330,"o":159.79,"t":"2025-11-17T05:00:00Z","v":302253,"vw":157.897313},{"c":155.57,"h":157.685,"l":151.88,"n":7830,"o":154.61,"t":"2025-11-18T05:00:00Z","v":211947,"vw":156.145872},{"c":156.59,"h":158.71,"l":155.73,"n":7678,"o":156.64,"t":"2025-11-19T05:00:00Z","v":212627,"vw":156.528353},{"c":148.05,"h":157.78,"l":147.9,"n":12811,"o":157.03,"t":"2025-11-20T05:00:00Z","v":410459,"vw":151.015109},{"c":150.46,"h":154.405,"l":146.954,"n":10684,"o":148.57,"t":"2025-11-21T05:00:00Z","v":402594,"vw":151.23196},{"c":153.47,"h":154.15,"l":148,"n":8931,"o":151.43,"t":"2025-11-24T05:00:00Z","v":334036,"vw":152.850458},{"c":154.63,"h":155.565,"l":152.99,"n":6419,"o":153.25,"t":"2025-11-25T05:00:00Z","v":179559,"vw":154.479879},{"c":158.59,"h":159.83,"l":153.215,"n":8847,"o":154.44,"t":"2025-11-26T05:00:00Z","v":330760,"vw":158.237191},{"c":158.41,"h":160.73,"l":157.59,"n":5064,"o":159.91,"t":"2025-11-28T05:00:00Z","v":144099,"vw":158.569724},{"c":159.28,"h":160.324,"l":157.18,"n":7109,"o":158.2,"t":"2025-12-01T05:00:00Z","v":221928,"vw":159.23296},{"c":160.66,"h":162.025,"l":158.96,"n":6178,"o":160.23,"t":"2025-12-02T05:00:00Z","v":190970,"vw":160.335655},{"c":162.28,"h":162.415,"l":159.41,"n":5459,"o":161.59,"t":"2025-12-03T05:00:00Z","v":184657,"vw":161.596705},{"c":162.01,"h":163.245,"l":160.355,"n":7148,"o":161.31,"t":"2025-12-04T05:00:00Z","v":270511,"vw":162.111637},{"c":153.93,"h":161.8756,"l":153.54,"n":9654,"o":161.79,"t":"2025-12-05T05:00:00Z","v":263445,"vw":155.865582},{"c":156.48,"h":159.125,"l":155.16,"n":9144,"o":155.36,"t":"2025-12-08T05:00:00Z","v":231570,"vw":156.861288},{"c":156.2,"h":156.91,"l":154.57,"n":7787,"o":156.44,"t":"2025-12-09T05:00:00Z","v":206761,"vw":156.086862},{"c":158.72,"h":159.02,"l":155.88,"n":7718,"o":155.88,"t":"2025-12-10T05:00:00Z","v":226084,"vw":158.402038},{"c":162.25,"h":163.5199,"l":158.075,"n":8304,"o":159.43,"t":"2025-12-11T05:00:00Z","v":207448,"vw":162.421176},{"c":163.91,"h":165.3,"l":160.555,"n":9221,"o":163.29,"t":"2025-12-12T05:00:00Z","v":303132,"vw":163.872913},{"c":164.6,"h":164.84,"l":162.09,"n":10090,"o":163.37,"t":"2025-12-15T05:00:00Z","v":333846,"vw":163.996052},{"c":162.55,"h":165.3,"l":161.82,"n":7722,"o":164.72,"t":"2025-12-16T05:00:00Z","v":205821,"vw":162.691724},{"c":160.77,"h":163.9814,"l":158.88,"n":7649,"o":162.63,"t":"2025-12-17T05:00:00Z","v":185843,"vw":160.60406},{"c":162.18,"h":162.9,"l":160.36,"n":7117,"o":162.16,"t":"2025-12-18T05:00:00Z","v":191598,"vw":161.991498},{"c":161.06,"h":163.6999,"l":160.14,"n":7169,"o":161.85,"t":"2025-12-19T05:00:00Z","v":587624,"vw":161.32899},{"c":162.27,"h":163.4,"l":160.1244,"n":6698,"o":161.9,"t":"2025-12-22T05:00:00Z","v":170099,"vw":162.275106},{"c":162.24,"h":163.63,"l":161.2001,"n":6129,"o":162.46,"t":"2025-12-23T05:00:00Z","v":137577,"vw":162.334107},{"c":162.35,"h":162.81,"l":162.065,"n":2657,"o":162.11,"t":"2025-12-24T05:00:00Z","v":61427,"vw":162.393292},{"c":160.96,"h":163,"l":160.83,"n":3917,"o":162.74,"t":"2025-12-26T05:00:00Z","v":72723,"vw":161.306337},{"c":161.16,"h":162.045,"l":159.46,"n":5660,"o":160.96,"t":"2025-12-29T05:00:00Z","v":149079,"vw":161.098175},{"c":161.23,"h":162.3,"l":160.885,"n":6249,"o":161.16,"t":"2025-12-30T05:00:00Z","v":184292,"vw":161.427512},{"c":159.38,"h":161.545,"l":159.375,"n":4905,"o":161.25,"t":"2025-12-31T05:00:00Z","v":230759,"vw":159.99078},{"c":156.78,"h":159.83,"l":154.54,"n":8398,"o":159.13,"t":"2026-01-02T05:00:00Z","v":223348,"vw":156.223594},{"c":163.02,"h":164.1456,"l":154.23,"n":16120,"o":156,"t":"2026-01-05T05:00:00Z","v":732700,"vw":162.339661},{"c":163.11,"h":167.3142,"l":161.53,"n":11690,"o":163.35,"t":"2026-01-06T05:00:00Z","v":501090,"vw":163.893},{"c":165.66,"h":165.89,"l":161.58,"n":6432,"o":163.51,"t":"2026-01-07T05:00:00Z","v":170501,"vw":164.837594},{"c":165.27,"h":168.3565,"l":163.17,"n":7172,"o":164.99,"t":"2026-01-08T05:00:00Z","v":219695,"vw":165.43343},{"c":164.91,"h":166.235,"l":163.63,"n":6975,"o":164.63,"t":"2026-01-09T05:00:00Z","v":170618,"vw":164.856878},{"c":166.12,"h":166.32,"l":163,"n":5578,"o":164.79,"t":"2026-01-12T05:00:00Z","v":195863,"vw":165.465896},{"c":165.85,"h":166.345,"l":163.17,"n":5433,"o":166.13,"t":"2026-01-13T05:00:00Z","v":163574,"vw":165.198644},{"c":168.03,"h":169.24,"l":164.677,"n":6358,"o":165.85,"t":"2026-01-14T05:00:00Z","v":203823,"vw":167.605147},{"c":169.01,"h":170.06,"l":167,"n":6478,"o":168.03,"t":"2026-01-15T05:00:00Z","v":166045,"vw":168.816723},{"c":171.1,"h":171.37,"l":167.55,"n":5554,"o":168.66,"t":"2026-01-16T05:00:00Z","v":200378,"vw":170.088064},{"c":168.67,"h":173.55,"l":167.97,"n":8035,"o":169.48,"t":"2026-01-20T05:00:00Z","v":306786,"vw":170.061652},{"c":171.84,"h":172.17,"l":168,"n":8620,"o":168.43,"t":"2026-01-21T05:00:00Z","v":274298,"vw":171.129919},{"c":171.98,"h":174.5099,"l":170.26,"n":8071,"o":171.78,"t":"2026-01-22T05:00:00Z","v":302824,"vw":172.006212},{"c":167.43,"h":172.515,"l":166.48,"n":7297,"o":171.5,"t":"2026-01-23T05:00:00Z","v":254650,"vw":168.212366},{"c":169,"h":169.18,"l":166,"n":6413,"o":167.43,"t":"2026-01-26T05:00:00Z","v":195349,"vw":168.520395},{"c":168.36,"h":170.2,"l":167.24,"n":5283,"o":169,"t":"2026-01-27T05:00:00Z","v":123619,"vw":168.209686},{"c":166.07,"h":168.88,"l":164.775,"n":6718,"o":168.37,"t":"2026-01-28T05:00:00Z","v":181767,"vw":166.295725},{"c":170.75,"h":170.83,"l":165.95,"n":7152,"o":166.43,"t":"2026-01-29T05:00:00Z","v":218055,"vw":169.67894},{"c":170.5,"h":172,"l":168.14,"n":9362,"o":169.8,"t":"2026-01-30T05:00:00Z","v":321557,"vw":170.585332},{"c":171.69,"h":172.465,"l":168.81,"n":9614,"o":170.61,"t":"2026-02-02T05:00:00Z","v":297900,"vw":171.504308},{"c":170.98,"h":172.1248,"l":168.32,"n":8725,"o":171.69,"t":"2026-02-03T05:00:00Z","v":229947,"vw":170.631646},{"c":171.92,"h":172.375,"l":169.72,"n":10252,"o":171.55,"t":"2026-02-04T05:00:00Z","v":308577,"vw":171.55877},{"c":177.65,"h":181,"l":163,"n":15603,"o":167.77,"t":"2026-02-05T05:00:00Z","v":489233,"vw":176.446641},{"c":181.92,"h":188.75,"l":179.52,"n":11935,"o":181.45,"t":"2026-02-06T05:00:00Z","v":404203,"vw":182.794391},{"c":183.2,"h":184.175,"l":178.81,"n":8156,"o":182.15,"t":"2026-02-09T05:00:00Z","v":633970,"vw":181.710058},{"c":181.66,"h":183.34,"l":180.195,"n":6446,"o":181.77,"t":"2026-02-10T05:00:00Z","v":168928,"vw":181.563628},{"c":182.45,"h":184.95,"l":179.85,"n":6906,"o":182.23,"t":"2026-02-11T05:00:00Z","v":195325,"vw":182.023635},{"c":182,"h":185.46,"l":181.325,"n":7411,"o":183.23,"t":"2026-02-12T05:00:00Z","v":204366,"vw":182.301135},{"c":181.89,"h":183.85,"l":178.63,"n":6509,"o":181.43,"t":"2026-02-13T05:00:00Z","v":158097,"vw":181.972578},{"c":183.9,"h":184.37,"l":180.76,"n":8219,"o":181.77,"t":"2026-02-17T05:00:00Z","v":324871,"vw":183.162863},{"c":184.11,"h":187.06,"l":182.52,"n":9164,"o":182.78,"t":"2026-02-18T05:00:00Z","v":365089,"vw":185.190741},{"c":183.1,"h":185.12,"l":182.0675,"n":6208,"o":183.12,"t":"2026-02-19T05:00:00Z","v":148669,"vw":183.078882},{"c":183.45,"h":183.765,"l":180.97,"n":6666,"o":183.37,"t":"2026-02-20T05:00:00Z","v":311334,"vw":183.107718},{"c":181.59,"h":186.59,"l":178.67,"n":7253,"o":183.89,"t":"2026-02-23T05:00:00Z","v":187791,"vw":180.987021},{"c":185.3,"h":185.74,"l":175.7101,"n":6256,"o":181.9,"t":"2026-02-24T05:00:00Z","v":227211,"vw":184.647687},{"c":186.12,"h":186.895,"l":182.02,"n":6600,"o":186.35,"t":"2026-02-25T05:00:00Z","v":214077,"vw":185.148067},{"c":189.27,"h":189.9,"l":184.945,"n":6492,"o":186.74,"t":"2026-02-26T05:00:00Z","v":183447,"vw":188.738219},{"c":192.79,"h":193.96,"l":187.875,"n":10090,"o":188.53,"t":"2026-02-27T05:00:00Z","v":345879,"vw":192.146966},{"c":197.09,"h":197.7399,"l":188.94,"n":10541,"o":190.49,"t":"2026-03-02T05:00:00Z","v":324209,"vw":195.831692},{"c":195.23,"h":196.35,"l":191,"n":12537,"o":193.06,"t":"2026-03-03T05:00:00Z","v":536539,"vw":193.518379},{"c":195.05,"h":197.92,"l":192.31,"n":9614,"o":195.4,"t":"2026-03-04T05:00:00Z","v":268491,"vw":194.673764},{"c":187.04,"h":194.305,"l":186.83,"n":8430,"o":192.96,"t":"2026-03-05T05:00:00Z","v":202832,"vw":188.091323},{"c":190.31,"h":191.135,"l":182,"n":10343,"o":184.77,"t":"2026-03-06T05:00:00Z","v":288397,"vw":189.171979},{"c":196.21,"h":196.96,"l":186.31,"n":11725,"o":188.83,"t":"2026-03-09T04:00:00Z","v":366597,"vw":193.551527},{"c":194.98,"h":199.6,"l":194.75,"n":14556,"o":195.01,"t":"2026-03-10T04:00:00Z","v":550433,"vw":196.79983},{"c":192.29,"h":196.87,"l":190.835,"n":8611,"o":193.24,"t":"2026-03-11T04:00:00Z","v":247481,"vw":192.533625},{"c":190.95,"h":193.255,"l":187.4775,"n":8350,"o":189.46,"t":"2026-03-12T04:00:00Z","v":240808,"vw":190.75592},{"c":193.07,"h":194.425,"l":190.36,"n":8274,"o":192.01,"t":"2026-03-13T04:00:00Z","v":210722,"vw":192.868666},{"c":188.6,"h":194.99,"l":187.94,"n":7967,"o":193.88,"t":"2026-03-16T04:00:00Z","v":304490,"vw":190.086424},{"c":190.59,"h":194,"l":189.57,"n":8764,"o":189.57,"t":"2026-03-17T04:00:00Z","v":256493,"vw":191.602106},{"c":190.08,"h":193.725,"l":189.385,"n":10066,"o":189.81,"t":"2026-03-18T04:00:00Z","v":333977,"vw":191.079397},{"c":188.47,"h":191.8597,"l":186.425,"n":13525,"o":187.75,"t":"2026-03-19T04:00:00Z","v":453372,"vw":188.744219},{"c":192.08,"h":193.4,"l":188.605,"n":11570,"o":190.09,"t":"2026-03-20T04:00:00Z","v":616672,"vw":191.697828},{"c":193.62,"h":197.75,"l":192.76,"n":11337,"o":192.76,"t":"2026-03-23T04:00:00Z","v":355798,"vw":195.18329},{"c":196.33,"h":196.68,"l":192.71,"n":8754,"o":193.62,"t":"2026-03-24T04:00:00Z","v":278804,"vw":195.623216},{"c":190.43,"h":199,"l":189.28,"n":13318,"o":197.62,"t":"2026-03-25T04:00:00Z","v":380543,"vw":192.470368},{"c":192,"h":193.005,"l":188.465,"n":8522,"o":188.64,"t":"2026-03-26T04:00:00Z","v":215861,"vw":191.867891},{"c":190.88,"h":192.14,"l":187.03,"n":9991,"o":191.22,"t":"2026-03-27T04:00:00Z","v":347209,"vw":190.285672},{"c":191.57,"h":193.26,"l":188.965,"n":13571,"o":191.49,"t":"2026-03-30T04:00:00Z","v":378255,"vw":191.534318},{"c":188,"h":194,"l":178.5275,"n":15277,"o":192.05,"t":"2026-03-31T04:00:00Z","v":674118,"vw":186.349828},{"c":189.92,"h":190.326,"l":186.62,"n":10425,"o":188.84,"t":"2026-04-01T04:00:00Z","v":276739,"vw":189.069194},{"c":199.58,"h":202.25,"l":188.05,"n":17159,"o":189.29,"t":"2026-04-02T04:00:00Z","v":782907,"vw":199.92092},{"c":190.39,"h":198.53,"l":188.5,"n":13237,"o":197.77,"t":"2026-04-06T04:00:00Z","v":427732,"vw":190.936469},{"c":194.88,"h":195.29,"l":191.54,"n":10400,"o":191.6,"t":"2026-04-07T04:00:00Z","v":291378,"vw":194.388765},{"c":198.84,"h":201.51,"l":196.39,"n":12475,"o":196.9,"t":"2026-04-08T04:00:00Z","v":510733,"vw":199.327442},{"c":198.9,"h":199.695,"l":196.49,"n":9574,"o":198.78,"t":"2026-04-09T04:00:00Z","v":252316,"vw":198.766375},{"c":201.63,"h":203.425,"l":196.2,"n":9603,"o":197.52,"t":"2026-04-10T04:00:00Z","v":326150,"vw":201.581034},{"c":204.49,"h":206.115,"l":201,"n":9922,"o":201.53,"t":"2026-04-13T04:00:00Z","v":257017,"vw":203.997222},{"c":202.84,"h":205.42,"l":201.8,"n":7464,"o":204.03,"t":"2026-04-14T04:00:00Z","v":204825,"vw":203.377461},{"c":202.6,"h":204.11,"l":201.39,"n":11096,"o":203,"t":"2026-04-15T04:00:00Z","v":333523,"vw":202.604679},{"c":207.03,"h":207.79,"l":201.325,"n":9593,"o":202.6,"t":"2026-04-16T04:00:00Z","v":278615,"vw":206.192236},{"c":206.77,"h":210.18,"l":203.935,"n":13305,"o":207,"t":"2026-04-17T04:00:00Z","v":504910,"vw":206.591527},{"c":204.94,"h":210.186,"l":204.55,"n":8894,"o":207.4,"t":"2026-04-20T04:00:00Z","v":228259,"vw":205.699861},{"c":208.07,"h":208.77,"l":205.46,"n":8521,"o":205.72,"t":"2026-04-21T04:00:00Z","v":215546,"vw":207.554746},{"c":205.63,"h":209.18,"l":204.545,"n":9394,"o":208.8,"t":"2026-04-22T04:00:00Z","v":281792,"vw":206.011339},{"c":212.33,"h":227.26,"l":206.735,"n":15855,"o":215.755,"t":"2026-04-23T04:00:00Z","v":518813,"vw":212.918613},{"c":219,"h":224.195,"l":215.85,"n":14979,"o":220.6,"t":"2026-04-24T04:00:00Z","v":508581,"vw":219.031695},{"c":217.35,"h":220.01,"l":213,"n":16755,"o":219.31,"t":"2026-04-27T04:00:00Z","v":480618,"vw":216.918429},{"c":214.07,"h":222.58,"l":212.86,"n":12823,"o":218.6,"t":"2026-04-28T04:00:00Z","v":408186,"vw":216.940422},{"c":215.67,"h":218.44,"l":212.68,"n":10615,"o":213.38,"t":"2026-04-29T04:00:00Z","v":272951,"vw":215.936222},{"c":218.22,"h":220.38,"l":214.53,"n":9829,"o":214.57,"t":"2026-04-30T04:00:00Z","v":322675,"vw":218.397726},{"c":219.93,"h":220.63,"l":214.59,"n":12629,"o":217.46,"t":"2026-05-01T04:00:00Z","v":395846,"vw":218.977695},{"c":221.51,"h":221.71,"l":217.95,"n":12334,"o":218.65,"t":"2026-05-04T04:00:00Z","v":462301,"vw":220.463889},{"c":224.72,"h":226,"l":221.51,"n":10070,"o":221.51,"t":"2026-05-05T04:00:00Z","v":408135,"vw":224.546177},{"c":226.38,"h":227.17,"l":223.21,"n":11315,"o":225.07,"t":"2026-05-06T04:00:00Z","v":429951,"vw":225.786039},{"c":224.89,"h":230.715,"l":219.5,"n":13060,"o":229.345,"t":"2026-05-07T04:00:00Z","v":427705,"vw":224.288224},{"c":227.68,"h":229.2,"l":224.6901,"n":10452,"o":226.48,"t":"2026-05-08T04:00:00Z","v":296146,"vw":227.323386},{"c":233,"h":233.13,"l":226.36,"n":12426,"o":229.14,"t":"2026-05-11T04:00:00Z","v":460285,"vw":231.995399},{"c":230.54,"h":235.97,"l":227.15,"n":13602,"o":233,"t":"2026-05-12T04:00:00Z","v":486304,"vw":230.852832},{"c":224.25,"h":230.26,"l":221.7,"n":11708,"o":230.26,"t":"2026-05-13T04:00:00Z","v":288779,"vw":225.005392},{"c":227.53,"h":228.77,"l":223.98,"n":8085,"o":227.02,"t":"2026-05-14T04:00:00Z","v":162616,"vw":227.113533},{"c":226.54,"h":229.735,"l":224.6,"n":9428,"o":227.53,"t":"2026-05-15T04:00:00Z","v":287109,"vw":227.219621},{"c":224.96,"h":230.3599,"l":224.73,"n":10186,"o":226.89,"t":"2026-05-18T04:00:00Z","v":256631,"vw":226.78543},{"c":225.86,"h":229.215,"l":223.58,"n":11247,"o":224.38,"t":"2026-05-19T04:00:00Z","v":276426,"vw":226.544419},{"c":226.57,"h":229.17,"l":223.895,"n":8271,"o":225.86,"t":"2026-05-20T04:00:00Z","v":199801,"vw":226.793807},{"c":226.27,"h":226.53,"l":222.27,"n":7874,"o":226.07,"t":"2026-05-21T04:00:00Z","v":208050,"vw":225.428357},{"c":227.59,"h":230.23,"l":224.905,"n":7681,"o":226.89,"t":"2026-05-22T04:00:00Z","v":229992,"vw":227.67371},{"c":232.05,"h":232.575,"l":226.135,"n":10309,"o":227.8,"t":"2026-05-26T04:00:00Z","v":332165,"vw":231.014107},{"c":231.32,"h":235.03,"l":230.81,"n":12055,"o":231.3,"t":"2026-05-27T04:00:00Z","v":477346,"vw":232.550331},{"c":223.25,"h":233.37,"l":221.615,"n":11839,"o":231.51,"t":"2026-05-28T04:00:00Z","v":433166,"vw":225.670178},{"c":219.91,"h":225.825,"l":217.07,"n":10993,"o":222.64,"t":"2026-05-29T04:00:00Z","v":434986,"vw":220.034274},{"c":213.76,"h":219.44,"l":213.74,"n":12661,"o":218.09,"t":"2026-06-01T04:00:00Z","v":409287,"vw":215.174119},{"c":209.25,"h":214.17,"l":205,"n":13434,"o":212.3,"t":"2026-06-02T04:00:00Z","v":370726,"vw":209.164767},{"c":220.22,"h":221.25,"l":209.95,"n":16461,"o":210.38,"t":"2026-06-03T04:00:00Z","v":480703,"vw":217.94965},{"c":222.44,"h":224.59,"l":221.35,"n":9102,"o":222.01,"t":"2026-06-04T04:00:00Z","v":253441,"vw":222.639186},{"c":225.44,"h":227.97,"l":222.355,"n":10091,"o":222.46,"t":"2026-06-05T04:00:00Z","v":321438,"vw":225.650654},{"c":223.74,"h":228.61,"l":223.43,"n":8895,"o":225.44,"t":"2026-06-08T04:00:00Z","v":307551,"vw":224.588557},{"c":229.35,"h":230.01,"l":224.82,"n":10045,"o":224.82,"t":"2026-06-09T04:00:00Z","v":299279,"vw":228.051938},{"c":211.73,"h":230.385,"l":206.75,"n":22750,"o":230.21,"t":"2026-06-10T04:00:00Z","v":995584,"vw":213.76184},{"c":218.4,"h":218.57,"l":207.33,"n":19316,"o":214.61,"t":"2026-06-11T04:00:00Z","v":1037133,"vw":213.224727},{"c":224.89,"h":226.57,"l":218.88,"n":10380,"o":219.02,"t":"2026-06-12T04:00:00Z","v":350714,"vw":224.107581},{"c":223.78,"h":226.995,"l":220.73,"n":12412,"o":224.15,"t":"2026-06-15T04:00:00Z","v":376317,"vw":224.246362},{"c":219.81,"h":227.31,"l":219.31,"n":9644,"o":225.92,"t":"2026-06-16T04:00:00Z","v":301085,"vw":220.935339},{"c":224.13,"h":228.5699,"l":216.24,"n":15638,"o":217.53,"t":"2026-06-17T04:00:00Z","v":712315,"vw":224.86256},{"c":227.05,"h":228.05,"l":219.4001,"n":8608,"o":223.81,"t":"2026-06-18T04:00:00Z","v":585670,"vw":225.818542},{"c":228.89,"h":230.03,"l":223.48,"n":9974,"o":228.15,"t":"2026-06-22T04:00:00Z","v":379813,"vw":228.728868},{"c":223.51,"h":232.49,"l":222.54,"n":13391,"o":225,"t":"2026-06-23T04:00:00Z","v":471024,"vw":226.456553},{"c":218.88,"h":225.7,"l":217.61,"n":17752,"o":224.22,"t":"2026-06-24T04:00:00Z","v":680912,"vw":220.496933},{"c":217.22,"h":223.63,"l":214.1623,"n":11477,"o":218.88,"t":"2026-06-25T04:00:00Z","v":466103,"vw":218.518879},{"c":212.45,"h":217.295,"l":210.36,"n":13591,"o":216.75,"t":"2026-06-26T04:00:00Z","v":1262126,"vw":212.577394},{"c":215.24,"h":216.81,"l":206.41,"n":13405,"o":212.13,"t":"2026-06-29T04:00:00Z","v":641573,"vw":212.547878},{"c":216.32,"h":221.647,"l":215.02,"n":13066,"o":215.99,"t":"2026-06-30T04:00:00Z","v":516528,"vw":217.387516},{"c":218.41,"h":220.455,"l":213.28,"n":12603,"o":217.52,"t":"2026-07-01T04:00:00Z","v":544019,"vw":218.093093},{"c":221.97,"h":223.73,"l":215.62,"n":11987,"o":218.41,"t":"2026-07-02T04:00:00Z","v":612938,"vw":220.717829},{"c":224.29,"h":226.605,"l":219.55,"n":10333,"o":222.11,"t":"2026-07-06T04:00:00Z","v":285715,"vw":223.907305},{"c":223.25,"h":226.99,"l":218.7,"n":11685,"o":225.44,"t":"2026-07-07T04:00:00Z","v":416530,"vw":222.335389},{"c":215.64,"h":223.465,"l":214.05,"n":11838,"o":222.68,"t":"2026-07-08T04:00:00Z","v":520066,"vw":216.246566},{"c":221.42,"h":222.865,"l":216.5,"n":9314,"o":216.94,"t":"2026-07-09T04:00:00Z","v":293087,"vw":220.753327},{"c":218.61,"h":222.0274,"l":216.105,"n":9015,"o":220.05,"t":"2026-07-10T04:00:00Z","v":203815,"vw":219.369004},{"c":214.62,"h":219,"l":213.9,"n":10677,"o":217.17,"t":"2026-07-13T04:00:00Z","v":282262,"vw":215.315566},{"c":210.06,"h":217.8,"l":208.19,"n":11954,"o":216.75,"t":"2026-07-14T04:00:00Z","v":399555,"vw":211.233294},{"c":215.23,"h":216.53,"l":205.1634,"n":10754,"o":210.6,"t":"2026-07-15T04:00:00Z","v":390836,"vw":212.283343},{"c":216.38,"h":220.95,"l":212.175,"n":10910,"o":215.65,"t":"2026-07-16T04:00:00Z","v":449925,"vw":215.153738},{"c":213.61,"h":215.52,"l":210.625,"n":9649,"o":213.17,"t":"2026-07-17T04:00:00Z","v":289829,"vw":213.415972},{"c":209.66,"h":214.79,"l":209.64,"n":9512,"o":214,"t":"2026-07-20T04:00:00Z","v":297709,"vw":211.128427},{"c":211.89,"h":213.35,"l":208.395,"n":9524,"o":211.33,"t":"2026-07-21T04:00:00Z","v":320855,"vw":211.652694},{"c":208.74,"h":210.265,"l":202.656,"n":14366,"o":208.13,"t":"2026-07-22T04:00:00Z","v":587074,"vw":207.884874},{"c":197.41,"h":219.98,"l":188.92,"n":29438,"o":213.11,"t":"2026-07-23T04:00:00Z","v":1557442,"vw":195.922707},{"c":195.06,"h":207.4,"l":194.44,"n":14772,"o":200.37,"t":"2026-07-24T04:00:00Z","v":625638,"vw":199.460118},{"c":206.74,"h":207.27,"l":195.24,"n":13457,"o":195.24,"t":"2026-07-27T04:00:00Z","v":539118,"vw":202.97317},{"c":206.73,"h":211.48,"l":204.9,"n":11211,"o":209.05,"t":"2026-07-28T04:00:00Z","v":469581,"vw":206.629238},{"c":202.22,"h":207.17,"l":200.535,"n":11976,"o":206.38,"t":"2026-07-29T04:00:00Z","v":555462,"vw":203.199337},{"c":201.94,"h":204.99,"l":197.95,"n":11537,"o":204.37,"t":"2026-07-30T04:00:00Z","v":412298,"vw":201.135314},{"c":204.01,"h":205.76,"l":200.95,"n":9155,"o":201.66,"t":"2026-07-31T04:00:00Z","v":364436,"vw":204.123374},{"c":209.35,"h":210.245,"l":201.8875,"n":9707,"o":205.3,"t":"2026-08-03T04:00:00Z","v":393650,"vw":208.660645},{"c":214.89,"h":215.6,"l":208.01,"n":10787,"o":209.35,"t":"2026-08-04T04:00:00Z","v":623255,"vw":214.286453},{"c":207.98,"h":216.48,"l":207.87,"n":9788,"o":215.35,"t":"2026-08-05T04:00:00Z","v":332288,"vw":210.095372},{"c":205.66,"h":209.33,"l":202.53,"n":10642,"o":207.68,"t":"2026-08-06T04:00:00Z","v":337446,"vw":206.153068},{"c":202.54,"h":205.7,"l":200.85,"n":10151,"o":205.2,"t":"2026-08-07T04:00:00Z","v":317406,"vw":203.276415},{"c":208.73,"h":213.99,"l":208.085,"n":10682,"o":210.99,"t":"2026-08-10T04:00:00Z","v":316269,"vw":209.448875},{"c":208.37,"h":211.1,"l":207.55,"n":8128,"o":209.23,"t":"2026-08-11T04:00:00Z","v":349212,"vw":208.561823},{"c":213.965,"h":214.99,"l":208.51,"n":11232,"o":209.24,"t":"2026-08-12T04:00:00Z","v":417024,"vw":212.630269},{"c":210.82,"h":216.84,"l":210.68,"n":6685,"o":214.15,"t":"2026-08-13T04:00:00Z","v":217833,"vw":212.528501},{"c":214.75,"h":214.92,"l":210.41,"n":7375,"o":211.09,"t":"2026-08-14T04:00:00Z","v":215242,"vw":213.846067},{"c":216.24,"h":217.69,"l":208.69,"n":9116,"o":213.94,"t":"2026-08-17T04:00:00Z","v":254223,"vw":216.128964},{"c":212.74,"h":215.82,"l":210.8,"n":7770,"o":215.34,"t":"2026-08-18T04:00:00Z","v":236803,"vw":213.05319},{"c":211.98,"h":215.405,"l":211.38,"n":8677,"o":214.32,"t":"2026-08-19T04:00:00Z","v":200086,"vw":212.543888},{"c":205.91,"h":211.59,"l":204.8067,"n":9130,"o":209.83,"t":"2026-08-20T04:00:00Z","v":268078,"vw":206.860678},{"c":225.28,"h":228.02,"l":205.45,"n":16296,"o":207.87,"t":"2026-08-21T04:00:00Z","v":625582,"vw":218.175543},{"c":236.43,"h":238.38,"l":223.3,"n":21901,"o":225.28,"t":"2026-08-24T04:00:00Z","v":1047585,"vw":233.684196},{"c":229.51,"h":238.93,"l":228.0301,"n":17070,"o":236.43,"t":"2026-08-25T04:00:00Z","v":582173,"vw":231.105082},{"c":219.82,"h":234.74,"l":218.14,"n":14398,"o":229.19,"t":"2026-08-26T04:00:00Z","v":762619,"vw":224.058408},{"c":224.07,"h":226.96,"l":218.37,"n":11528,"o":220.44,"t":"2026-08-27T04:00:00Z","v":385982,"vw":224.185643},{"c":219.21,"h":225.54,"l":218.81,"n":10099,"o":224.07,"t":"2026-08-28T04:00:00Z","v":401992,"vw":220.813912},{"c":214.47,"h":220.34,"l":212.61,"n":12204,"o":219.51,"t":"2026-08-31T04:00:00Z","v":359609,"vw":215.228114},{"c":215.56,"h":217.34,"l":212.21,"n":11716,"o":212.59,"t":"2026-09-01T04:00:00Z","v":424522,"vw":214.571575},{"c":220.1,"h":221.735,"l":214.13,"n":15252,"o":215.81,"t":"2026-09-02T04:00:00Z","v":445391,"vw":219.044433},{"c":223.92,"h":224.53,"l":219.645,"n":9739,"o":222.68,"t":"2026-09-03T04:00:00Z","v":294477,"vw":223.039741},{"c":225.62,"h":226.84,"l":221.645,"n":9806,"o":221.96,"t":"2026-09-04T04:00:00Z","v":258208,"vw":225.691708},{"c":225.42,"h":230.39,"l":224.675,"n":12118,"o":225.03,"t":"2026-09-08T04:00:00Z","v":377984,"vw":227.09996},{"c":227.37,"h":230.16,"l":220.78,"n":15808,"o":224.33,"t":"2026-09-09T04:00:00Z","v":504771,"vw":226.789165},{"c":227.38,"h":229.52,"l":223.775,"n":14460,"o":227.55,"t":"2026-09-10T04:00:00Z","v":479148,"vw":227.54617},{"c":228.38,"h":231.83,"l":226.28,"n":13621,"o":230.27,"t":"2026-09-11T04:00:00Z","v":411226,"vw":228.727456},{"c":221.79,"h":228.61,"l":221.09,"n":14646,"o":228.38,"t":"2026-09-14T04:00:00Z","v":395898,"vw":223.596663},{"c":215.54,"h":222.32,"l":210.73,"n":15846,"o":222.32,"t":"2026-09-15T04:00:00Z","v":487702,"vw":214.872042},{"c":219.7,"h":220.89,"l":216.51,"n":12124,"o":216.51,"t":"2026-09-16T04:00:00Z","v":376006,"vw":219.166227},{"c":218.97,"h":222.77,"l":217.13,"n":11375,"o":222.77,"t":"2026-09-17T04:00:00Z","v":307820,"vw":219.541428},{"c":218.99,"h":222.335,"l":217.15,"n":12610,"o":219.5,"t":"2026-09-18T04:00:00Z","v":717584,"vw":219.306975},{"c":216.12,"h":220.935,"l":215.9,"n":10383,"o":219.44,"t":"2026-09-21T04:00:00Z","v":288726,"vw":217.589516},{"c":220.87,"h":223.13,"l":216.58,"n":12470,"o":218.94,"t":"2026-09-22T04:00:00Z","v":505524,"vw":219.773402},{"c":216.47,"h":220.885,"l":215.285,"n":11750,"o":218.96,"t":"2026-09-23T04:00:00Z","v":301685,"vw":216.950013},{"c":216.4,"h":218.79,"l":215.51,"n":9633,"o":217.17,"t":"2026-09-24T04:00:00Z","v":235159,"vw":216.642701},{"c":217.45,"h":220.52,"l":215.76,"n":9754,"o":217.1,"t":"2026-09-25T04:00:00Z","v":301362,"vw":217.858524},{"c":216.95,"h":218.27,"l":213.27,"n":10838,"o":216.3,"t":"2026-09-28T04:00:00Z","v":309729,"vw":216.321956},{"c":212.82,"h":217.715,"l":212.36,"n":10159,"o":217.59,"t":"2026-09-29T04:00:00Z","v":287931,"vw":213.324972},{"c":211.23,"h":213.45,"l":209.56,"n":8724,"o":212.82,"t":"2026-09-30T04:00:00Z","v":251492,"vw":211.303091},{"c":208.15,"h":211.23,"l":206.3,"n":13841,"o":211.23,"t":"2026-10-01T04:00:00Z","v":386601,"vw":208.559876},{"c":210.36,"h":215.96,"l":209.615,"n":10367,"o":210.16,"t":"2026-10-02T04:00:00Z","v":277790,"vw":211.903226},{"c":211.33,"h":213.39,"l":207,"n":10315,"o":209.81,"t":"2026-10-05T04:00:00Z","v":357997,"vw":211.197948},{"c":213,"h":213.49,"l":209.74,"n":9631,"o":211.52,"t":"2026-10-06T04:00:00Z","v":286343,"vw":212.531917},{"c":209.56,"h":214.19,"l":207.025,"n":13663,"o":211.75,"t":"2026-10-07T04:00:00Z","v":586368,"vw":209.362241},{"c":211.49,"h":214.69,"l":207.26,"n":10534,"o":208.51,"t":"2026-10-08T04:00:00Z","v":296882,"vw":211.115308},{"c":213.7,"h":215.48,"l":211.59,"n":8178,"o":212.72,"t":"2026-10-09T04:00:00Z","v":188618,"vw":213.664935},{"c":216.2,"h":218.94,"l":212.09,"n":9433,"o":213.7,"t":"2026-10-12T04:00:00Z","v":272378,"vw":216.384736},{"c":218.83,"h":219.64,"l":216.3,"n":9750,"o":217.55,"t":"2026-10-13T04:00:00Z","v":295842,"vw":218.302354},{"c":216.53,"h":217.9898,"l":211.76,"n":11278,"o":215.88,"t":"2026-10-14T04:00:00Z","v":378656,"vw":215.483095},{"c":216.71,"h":218.68,"l":214.785,"n":9977,"o":217.37,"t":"2026-10-15T04:00:00Z","v":307437,"vw":216.698969},{"c":215.26,"h":219.115,"l":213.315,"n":11374,"o":218.77,"t":"2026-10-16T04:00:00Z","v":394420,"vw":215.785941},{"c":214.92,"h":217.4599,"l":213.4925,"n":8053,"o":216.04,"t":"2026-10-19T04:00:00Z","v":202165,"vw":215.121664},{"c":214.78,"h":218.51,"l":212.36,"n":8709,"o":214.92,"t":"2026-10-20T04:00:00Z","v":196642,"vw":215.014379},{"c":216.75,"h":217.89,"l":214.48,"n":11283,"o":217.16,"t":"2026-10-21T04:00:00Z","v":317946,"vw":216.523035}],"volatilityBars":[{"c":218.12,"h":220.47,"l":218.05,"n":151,"o":219.44,"t":"2026-09-21T13:30:00Z","v":4268,"vw":219.255341},{"c":220.26,"h":220.26,"l":219.225,"n":60,"o":219.54,"t":"2026-09-21T13:45:00Z","v":1152,"vw":219.744348},{"c":220.4,"h":220.4,"l":220.105,"n":105,"o":220.11,"t":"2026-09-21T14:00:00Z","v":1027,"vw":220.191502},{"c":220.11,"h":220.39,"l":219.61,"n":88,"o":220.39,"t":"2026-09-21T14:15:00Z","v":2025,"vw":220.046014},{"c":220.1988,"h":220.88,"l":220.1988,"n":92,"o":220.52,"t":"2026-09-21T14:30:00Z","v":2469,"vw":220.549541},{"c":220.36,"h":220.935,"l":220.36,"n":81,"o":220.935,"t":"2026-09-21T14:45:00Z","v":2086,"vw":220.674869},{"c":219.49,"h":219.94,"l":219.2,"n":264,"o":219.92,"t":"2026-09-21T15:00:00Z","v":4649,"vw":219.670256},{"c":219.65,"h":219.78,"l":219.085,"n":113,"o":219.72,"t":"2026-09-21T15:15:00Z","v":1895,"vw":219.564},{"c":219.33,"h":219.5,"l":219.2,"n":85,"o":219.495,"t":"2026-09-21T15:30:00Z","v":1452,"vw":219.389286},{"c":219.09,"h":219.605,"l":219.02,"n":326,"o":219.18,"t":"2026-09-21T15:45:00Z","v":7994,"vw":219.300546},{"c":219.85,"h":220.105,"l":219.165,"n":325,"o":219.165,"t":"2026-09-21T16:00:00Z","v":8525,"vw":219.951807},{"c":219.7,"h":220.27,"l":219.7,"n":99,"o":219.895,"t":"2026-09-21T16:15:00Z","v":2035,"vw":219.983388},{"c":219.2,"h":220.15,"l":219.2,"n":147,"o":220.1,"t":"2026-09-21T16:30:00Z","v":3783,"vw":219.874318},{"c":218.915,"h":219.07,"l":218.65,"n":73,"o":219.07,"t":"2026-09-21T16:45:00Z","v":1168,"vw":218.875834},{"c":218.45,"h":218.96,"l":218.45,"n":181,"o":218.65,"t":"2026-09-21T17:00:00Z","v":3903,"vw":218.646667},{"c":219.16,"h":219.16,"l":218.39,"n":387,"o":218.535,"t":"2026-09-21T17:15:00Z","v":18850,"vw":218.679046},{"c":219.2,"h":219.2,"l":218.7,"n":190,"o":218.96,"t":"2026-09-21T17:30:00Z","v":5327,"vw":218.971983},{"c":219.325,"h":219.465,"l":219.144,"n":267,"o":219.24,"t":"2026-09-21T17:45:00Z","v":6104,"vw":219.333864},{"c":219.22,"h":219.53,"l":219.22,"n":61,"o":219.35,"t":"2026-09-21T18:00:00Z","v":867,"vw":219.423939},{"c":218.94,"h":219.68,"l":218.94,"n":271,"o":219.64,"t":"2026-09-21T18:15:00Z","v":10573,"vw":219.515204},{"c":218.77,"h":218.79,"l":218.35,"n":279,"o":218.79,"t":"2026-09-21T18:30:00Z","v":4735,"vw":218.530013},{"c":219.06,"h":219.42,"l":219.06,"n":181,"o":219.13,"t":"2026-09-21T18:45:00Z","v":5134,"vw":219.249466},{"c":218.52,"h":219.12,"l":218.52,"n":227,"o":219.08,"t":"2026-09-21T19:00:00Z","v":4805,"vw":218.786873},{"c":217.88,"h":218.76,"l":217.775,"n":429,"o":218.6,"t":"2026-09-21T19:15:00Z","v":9110,"vw":218.332024},{"c":217.46,"h":218.1,"l":217.43,"n":668,"o":217.645,"t":"2026-09-21T19:30:00Z","v":21269,"vw":217.799279},{"c":216.26,"h":218.17,"l":215.9,"n":2115,"o":217.575,"t":"2026-09-21T19:45:00Z","v":44654,"vw":216.885267},{"c":216.12,"h":216.12,"l":216.12,"n":37,"o":216.12,"t":"2026-09-21T20:00:00Z","v":76275,"vw":216.12},{"c":217.915,"h":218.94,"l":217.505,"n":64,"o":218.94,"t":"2026-09-22T13:30:00Z","v":3027,"vw":218.44},{"c":218.38,"h":218.905,"l":217.01,"n":167,"o":217.01,"t":"2026-09-22T13:45:00Z","v":61876,"vw":217.894161},{"c":220.51,"h":220.72,"l":217.865,"n":224,"o":218.49,"t":"2026-09-22T14:00:00Z","v":14028,"vw":220.009467},{"c":219.21,"h":221.61,"l":219.18,"n":374,"o":220.72,"t":"2026-09-22T14:15:00Z","v":20442,"vw":220.351488},{"c":218.41,"h":219.21,"l":217.75,"n":252,"o":218.73,"t":"2026-09-22T14:30:00Z","v":7528,"vw":218.055213},{"c":219.29,"h":220.16,"l":218.22,"n":288,"o":219.18,"t":"2026-09-22T14:45:00Z","v":5008,"vw":218.677472},{"c":219.2,"h":220.09,"l":219.19,"n":198,"o":219.29,"t":"2026-09-22T15:00:00Z","v":3160,"vw":219.295718},{"c":219.37,"h":219.37,"l":218.3701,"n":47,"o":218.895,"t":"2026-09-22T15:15:00Z","v":1163,"vw":218.599465},{"c":218.055,"h":219.1,"l":217.74,"n":137,"o":218.805,"t":"2026-09-22T15:30:00Z","v":7105,"vw":218.364943},{"c":218.225,"h":218.38,"l":217.72,"n":222,"o":218.38,"t":"2026-09-22T15:45:00Z","v":9122,"vw":218.195873},{"c":217.545,"h":218.74,"l":217.545,"n":262,"o":218.67,"t":"2026-09-22T16:00:00Z","v":6350,"vw":218.333675},{"c":217.54,"h":217.54,"l":217.54,"n":14,"o":217.54,"t":"2026-09-22T16:15:00Z","v":137,"vw":217.54},{"c":217.02,"h":217.24,"l":216.91,"n":170,"o":216.92,"t":"2026-09-22T16:30:00Z","v":4945,"vw":217.061467},{"c":217.13,"h":217.27,"l":216.58,"n":310,"o":217.055,"t":"2026-09-22T16:45:00Z","v":8645,"vw":217.026201},{"c":217.2615,"h":217.6299,"l":217.02,"n":163,"o":217.02,"t":"2026-09-22T17:00:00Z","v":3274,"vw":217.303131},{"c":217.745,"h":217.745,"l":217.135,"n":215,"o":217.32,"t":"2026-09-22T17:15:00Z","v":6032,"vw":217.309638},{"c":218.2899,"h":218.455,"l":217.545,"n":171,"o":218.21,"t":"2026-09-22T17:30:00Z","v":7980,"vw":217.969482},{"c":218.12,"h":218.37,"l":217.47,"n":260,"o":217.53,"t":"2026-09-22T17:45:00Z","v":5008,"vw":217.820677},{"c":217.6,"h":218.29,"l":217.6,"n":295,"o":218.025,"t":"2026-09-22T18:00:00Z","v":7423,"vw":217.960453},{"c":218.135,"h":218.46,"l":217.61,"n":275,"o":217.94,"t":"2026-09-22T18:15:00Z","v":11263,"vw":218.113614},{"c":219.43,"h":219.43,"l":218.47,"n":231,"o":218.68,"t":"2026-09-22T18:30:00Z","v":4291,"vw":218.783014},{"c":221.59,"h":221.595,"l":219.5,"n":490,"o":219.5,"t":"2026-09-22T18:45:00Z","v":12997,"vw":220.440489},{"c":220.295,"h":221.66,"l":220.05,"n":395,"o":221.66,"t":"2026-09-22T19:00:00Z","v":8663,"vw":220.752123},{"c":220.77,"h":221.1,"l":220.31,"n":454,"o":220.31,"t":"2026-09-22T19:15:00Z","v":11781,"vw":220.721021},{"c":222.77,"h":222.78,"l":220.76,"n":764,"o":220.76,"t":"2026-09-22T19:30:00Z","v":20099,"vw":222.08429},{"c":220.76,"h":223.13,"l":219.46,"n":3220,"o":222.78,"t":"2026-09-22T19:45:00Z","v":110457,"vw":220.929027},{"c":220.87,"h":220.87,"l":220.87,"n":28,"o":220.87,"t":"2026-09-22T20:00:00Z","v":108916,"vw":220.87},{"c":220.87,"h":220.87,"l":220.87,"n":22,"o":220.87,"t":"2026-09-23T10:15:00Z","v":612,"vw":220.87},{"c":221.15,"h":221.16,"l":221.15,"n":31,"o":221.16,"t":"2026-09-23T12:30:00Z","v":1003,"vw":221.151667},{"c":217.69,"h":220.885,"l":217.62,"n":138,"o":218.96,"t":"2026-09-23T13:30:00Z","v":5145,"vw":218.873416},{"c":216.86,"h":218.1,"l":216.5,"n":295,"o":217.98,"t":"2026-09-23T13:45:00Z","v":10041,"vw":216.866554},{"c":216.49,"h":216.92,"l":216.28,"n":101,"o":216.845,"t":"2026-09-23T14:00:00Z","v":3375,"vw":216.617175},{"c":216,"h":217.085,"l":215.285,"n":230,"o":216.96,"t":"2026-09-23T14:15:00Z","v":6501,"vw":216.204672},{"c":215.86,"h":216.885,"l":215.86,"n":299,"o":216.79,"t":"2026-09-23T14:30:00Z","v":6392,"vw":216.489655},{"c":216.645,"h":216.645,"l":215.38,"n":175,"o":216.07,"t":"2026-09-23T14:45:00Z","v":3735,"vw":216.25338},{"c":218.05,"h":218.36,"l":216.5,"n":408,"o":216.6475,"t":"2026-09-23T15:00:00Z","v":10968,"vw":217.223504},{"c":216.83,"h":218.7,"l":216.83,"n":269,"o":217.77,"t":"2026-09-23T15:15:00Z","v":8743,"vw":217.70843},{"c":218.26,"h":218.26,"l":216.715,"n":329,"o":216.715,"t":"2026-09-23T15:30:00Z","v":14922,"vw":217.113364},{"c":217.87,"h":218.02,"l":217.385,"n":233,"o":218.01,"t":"2026-09-23T15:45:00Z","v":10351,"vw":217.919152},{"c":218.31,"h":218.33,"l":217.51,"n":169,"o":217.77,"t":"2026-09-23T16:00:00Z","v":3832,"vw":217.947607},{"c":218.87,"h":218.87,"l":218.07,"n":166,"o":218.07,"t":"2026-09-23T16:15:00Z","v":2034,"vw":218.47},{"c":218.65,"h":218.65,"l":218.26,"n":47,"o":218.26,"t":"2026-09-23T16:30:00Z","v":967,"vw":218.3575},{"c":218.76,"h":218.76,"l":217.86,"n":306,"o":218.36,"t":"2026-09-23T16:45:00Z","v":5735,"vw":218.24075},{"c":218.94,"h":219.13,"l":218.45,"n":59,"o":219.13,"t":"2026-09-23T17:00:00Z","v":963,"vw":218.828},{"c":218.21,"h":218.8,"l":217.3901,"n":598,"o":218.8,"t":"2026-09-23T17:15:00Z","v":14932,"vw":218.258899},{"c":217.78,"h":218.15,"l":217.75,"n":107,"o":218.15,"t":"2026-09-23T17:30:00Z","v":2464,"vw":217.879785},{"c":217.785,"h":217.82,"l":217.6,"n":87,"o":217.79,"t":"2026-09-23T17:45:00Z","v":1970,"vw":217.70375},{"c":217.65,"h":217.98,"l":217.255,"n":227,"o":217.98,"t":"2026-09-23T18:00:00Z","v":4426,"vw":217.624063},{"c":217.935,"h":217.94,"l":217.475,"n":269,"o":217.73,"t":"2026-09-23T18:15:00Z","v":7030,"vw":217.755458},{"c":217.47,"h":217.89,"l":217.38,"n":114,"o":217.89,"t":"2026-09-23T18:30:00Z","v":3115,"vw":217.565888},{"c":217.28,"h":217.46,"l":217.185,"n":275,"o":217.36,"t":"2026-09-23T18:45:00Z","v":4431,"vw":217.323374},{"c":217.27,"h":217.67,"l":217.18,"n":333,"o":217.46,"t":"2026-09-23T19:00:00Z","v":6443,"vw":217.332676},{"c":216.48,"h":216.78,"l":216.32,"n":455,"o":216.69,"t":"2026-09-23T19:15:00Z","v":9186,"vw":216.578333},{"c":216.32,"h":216.8175,"l":216.25,"n":903,"o":216.37,"t":"2026-09-23T19:30:00Z","v":14569,"vw":216.500556},{"c":216.68,"h":217.165,"l":215.56,"n":2239,"o":216.47,"t":"2026-09-23T19:45:00Z","v":54963,"vw":216.444923},{"c":216.47,"h":216.47,"l":216.47,"n":48,"o":216.47,"t":"2026-09-23T20:00:00Z","v":60575,"vw":216.47},{"c":216.5,"h":216.5,"l":216.2,"n":23,"o":216.2,"t":"2026-09-24T10:30:00Z","v":891,"vw":216.330128},{"c":215.98,"h":217.17,"l":215.6425,"n":144,"o":217.17,"t":"2026-09-24T13:30:00Z","v":3682,"vw":216.893094},{"c":216.73,"h":217.66,"l":216.19,"n":178,"o":216.45,"t":"2026-09-24T13:45:00Z","v":4759,"vw":217.015624},{"c":216.4,"h":216.4,"l":216.4,"n":38,"o":216.4,"t":"2026-09-24T14:00:00Z","v":735,"vw":216.4},{"c":217.01,"h":217.01,"l":215.8,"n":145,"o":215.8,"t":"2026-09-24T14:15:00Z","v":3486,"vw":216.25509},{"c":217.605,"h":217.81,"l":217.25,"n":291,"o":217.5,"t":"2026-09-24T14:30:00Z","v":3114,"vw":217.462187},{"c":217,"h":217.4,"l":216.6,"n":151,"o":217.4,"t":"2026-09-24T14:45:00Z","v":4551,"vw":217.030544},{"c":217.32,"h":217.76,"l":217.18,"n":152,"o":217.18,"t":"2026-09-24T15:00:00Z","v":2624,"vw":217.273232},{"c":215.895,"h":217.33,"l":215.64,"n":239,"o":217.33,"t":"2026-09-24T15:15:00Z","v":5893,"vw":216.432969},{"c":215.815,"h":216.37,"l":215.795,"n":133,"o":216.07,"t":"2026-09-24T15:30:00Z","v":2979,"vw":215.907328},{"c":215.82,"h":216.44,"l":215.51,"n":236,"o":216.24,"t":"2026-09-24T15:45:00Z","v":8129,"vw":216.01033},{"c":216.45,"h":216.76,"l":215.585,"n":257,"o":215.5875,"t":"2026-09-24T16:00:00Z","v":9204,"vw":216.405948},{"c":218.11,"h":218.41,"l":216.4325,"n":252,"o":216.76,"t":"2026-09-24T16:15:00Z","v":5186,"vw":217.573529},{"c":218.56,"h":218.79,"l":217.49,"n":137,"o":217.67,"t":"2026-09-24T16:30:00Z","v":2699,"vw":217.96257},{"c":217.5,"h":218.32,"l":217.5,"n":96,"o":218.32,"t":"2026-09-24T16:45:00Z","v":1784,"vw":217.837926},{"c":217.4075,"h":217.8051,"l":217.37,"n":195,"o":217.55,"t":"2026-09-24T17:00:00Z","v":5573,"vw":217.657335},{"c":217.13,"h":218.2,"l":217.055,"n":128,"o":217.66,"t":"2026-09-24T17:15:00Z","v":2927,"vw":217.38643},{"c":216.5,"h":217.05,"l":216.1501,"n":93,"o":217.05,"t":"2026-09-24T17:30:00Z","v":4296,"vw":216.502548},{"c":217.51,"h":217.51,"l":216.3593,"n":219,"o":217.04,"t":"2026-09-24T17:45:00Z","v":6845,"vw":217.050773},{"c":216.76,"h":217.04,"l":216.76,"n":54,"o":217.04,"t":"2026-09-24T18:00:00Z","v":659,"vw":216.97},{"c":218.13,"h":218.16,"l":217.09,"n":192,"o":217.09,"t":"2026-09-24T18:15:00Z","v":3848,"vw":217.619303},{"c":218.02,"h":218.4,"l":217.875,"n":197,"o":217.91,"t":"2026-09-24T18:30:00Z","v":3241,"vw":218.04521},{"c":216.93,"h":217.72,"l":216.77,"n":161,"o":217.715,"t":"2026-09-24T18:45:00Z","v":3795,"vw":217.221333},{"c":217.06,"h":217.24,"l":216.96,"n":269,"o":216.96,"t":"2026-09-24T19:00:00Z","v":3521,"vw":217.101591},{"c":216.405,"h":216.83,"l":216.15,"n":319,"o":216.83,"t":"2026-09-24T19:15:00Z","v":6136,"vw":216.525106},{"c":216.565,"h":216.89,"l":216.34,"n":697,"o":216.54,"t":"2026-09-24T19:30:00Z","v":17974,"vw":216.697195},{"c":216.51,"h":217.18,"l":215.62,"n":1509,"o":216.39,"t":"2026-09-24T19:45:00Z","v":38800,"vw":216.55009},{"c":216.4,"h":216.4,"l":216.4,"n":37,"o":216.4,"t":"2026-09-24T20:00:00Z","v":53592,"vw":216.4},{"c":217.58,"h":218.416,"l":215.76,"n":115,"o":217.1,"t":"2026-09-25T13:30:00Z","v":5067,"vw":216.857508},{"c":218.15,"h":218.15,"l":216.45,"n":152,"o":216.45,"t":"2026-09-25T13:45:00Z","v":5260,"vw":217.33574},{"c":217.7,"h":217.7,"l":216.765,"n":73,"o":216.945,"t":"2026-09-25T14:00:00Z","v":1317,"vw":217.038956},{"c":217.71,"h":218.34,"l":217.71,"n":19,"o":218.33,"t":"2026-09-25T14:15:00Z","v":522,"vw":218.131948},{"c":217.58,"h":217.58,"l":217.58,"n":8,"o":217.58,"t":"2026-09-25T14:30:00Z","v":239,"vw":217.58},{"c":217.42,"h":217.995,"l":216.9325,"n":156,"o":217.995,"t":"2026-09-25T14:45:00Z","v":2711,"vw":217.2025},{"c":217.14,"h":217.83,"l":216.52,"n":190,"o":217.75,"t":"2026-09-25T15:00:00Z","v":5092,"vw":217.053908},{"c":217.505,"h":217.93,"l":217.23,"n":39,"o":217.23,"t":"2026-09-25T15:15:00Z","v":1176,"vw":217.438333},{"c":217.9,"h":218.79,"l":217.9,"n":148,"o":218.25,"t":"2026-09-25T15:30:00Z","v":2630,"vw":218.066866},{"c":218.195,"h":219,"l":218.16,"n":127,"o":218.64,"t":"2026-09-25T15:45:00Z","v":3290,"vw":218.473208},{"c":220.12,"h":220.52,"l":218.48,"n":421,"o":218.48,"t":"2026-09-25T16:00:00Z","v":14724,"vw":219.433778},{"c":218.87,"h":219.96,"l":218.87,"n":150,"o":219.905,"t":"2026-09-25T16:15:00Z","v":8462,"vw":219.628021},{"c":218.64,"h":218.695,"l":218.31,"n":54,"o":218.695,"t":"2026-09-25T16:30:00Z","v":1547,"vw":218.507552},{"c":218.15,"h":218.15,"l":217.6,"n":105,"o":218.04,"t":"2026-09-25T16:45:00Z","v":3456,"vw":217.948501},{"c":218.475,"h":218.54,"l":218.05,"n":176,"o":218.05,"t":"2026-09-25T17:00:00Z","v":2678,"vw":218.302989},{"c":218.17,"h":218.17,"l":218.08,"n":40,"o":218.08,"t":"2026-09-25T17:15:00Z","v":864,"vw":218.125},{"c":219.08,"h":219.094,"l":218.1675,"n":198,"o":218.1675,"t":"2026-09-25T17:30:00Z","v":4275,"vw":218.643345},{"c":218.89,"h":218.98,"l":218.84,"n":71,"o":218.91,"t":"2026-09-25T17:45:00Z","v":2267,"vw":218.885084},{"c":219.15,"h":219.51,"l":218.76,"n":224,"o":218.76,"t":"2026-09-25T18:00:00Z","v":4563,"vw":219.2963},{"c":218.8025,"h":219.4521,"l":218.72,"n":161,"o":219.4521,"t":"2026-09-25T18:15:00Z","v":4882,"vw":219.192417},{"c":217.81,"h":218.78,"l":217.81,"n":280,"o":218.78,"t":"2026-09-25T18:30:00Z","v":7015,"vw":218.086158},{"c":217.95,"h":218.68,"l":217.8,"n":437,"o":217.8,"t":"2026-09-25T18:45:00Z","v":13555,"vw":218.211877},{"c":217.985,"h":218.11,"l":217.365,"n":229,"o":217.585,"t":"2026-09-25T19:00:00Z","v":5205,"vw":217.836869},{"c":217.98,"h":218.515,"l":217.965,"n":415,"o":218.14,"t":"2026-09-25T19:15:00Z","v":9450,"vw":218.171654},{"c":217.935,"h":218.09,"l":217.67,"n":533,"o":217.8,"t":"2026-09-25T19:30:00Z","v":14767,"vw":217.862581},{"c":217.61,"h":218.275,"l":216.7015,"n":2335,"o":217.94,"t":"2026-09-25T19:45:00Z","v":71893,"vw":217.551034},{"c":217.91,"h":217.91,"l":217.45,"n":35,"o":217.45,"t":"2026-09-25T20:00:00Z","v":75486,"vw":217.450643},{"c":217.03,"h":218.27,"l":214.195,"n":150,"o":216.3,"t":"2026-09-28T13:30:00Z","v":9991,"vw":216.144981},{"c":214.425,"h":216.87,"l":213.865,"n":274,"o":216.87,"t":"2026-09-28T13:45:00Z","v":11554,"vw":215.125645},{"c":215.55,"h":216.56,"l":214.66,"n":414,"o":215.315,"t":"2026-09-28T14:00:00Z","v":7037,"vw":215.375661},{"c":215.21,"h":215.35,"l":214.635,"n":120,"o":215.345,"t":"2026-09-28T14:15:00Z","v":2706,"vw":215.076199},{"c":215.095,"h":215.25,"l":214.38,"n":180,"o":214.995,"t":"2026-09-28T14:30:00Z","v":4838,"vw":214.960198},{"c":214.75,"h":214.75,"l":214.39,"n":29,"o":214.39,"t":"2026-09-28T14:45:00Z","v":796,"vw":214.625},{"c":215.31,"h":215.365,"l":214.22,"n":206,"o":214.72,"t":"2026-09-28T15:00:00Z","v":3908,"vw":214.752026},{"c":214.09,"h":214.97,"l":213.85,"n":249,"o":214.97,"t":"2026-09-28T15:15:00Z","v":4857,"vw":214.498647},{"c":213.92,"h":214.155,"l":213.92,"n":159,"o":214.155,"t":"2026-09-28T15:30:00Z","v":2336,"vw":214.093596},{"c":214.05,"h":214.05,"l":213.27,"n":235,"o":213.64,"t":"2026-09-28T15:45:00Z","v":4620,"vw":213.745852},{"c":214.18,"h":214.723,"l":213.67,"n":258,"o":214.01,"t":"2026-09-28T16:00:00Z","v":8382,"vw":214.146493},{"c":215.7,"h":215.72,"l":214.165,"n":423,"o":214.24,"t":"2026-09-28T16:15:00Z","v":10941,"vw":215.082289},{"c":214.39,"h":215.25,"l":214.39,"n":106,"o":215.25,"t":"2026-09-28T16:30:00Z","v":2146,"vw":214.762445},{"c":214.87,"h":214.87,"l":214.055,"n":303,"o":214.36,"t":"2026-09-28T16:45:00Z","v":4918,"vw":214.404558},{"c":216.39,"h":216.57,"l":214.73,"n":323,"o":214.81,"t":"2026-09-28T17:00:00Z","v":5228,"vw":215.502817},{"c":215.35,"h":215.5875,"l":215.15,"n":139,"o":215.535,"t":"2026-09-28T17:15:00Z","v":3910,"vw":215.405254},{"c":215.69,"h":215.69,"l":215.185,"n":220,"o":215.285,"t":"2026-09-28T17:30:00Z","v":4334,"vw":215.425291},{"c":215.45,"h":215.85,"l":215.445,"n":99,"o":215.55,"t":"2026-09-28T17:45:00Z","v":2300,"vw":215.501154},{"c":215.89,"h":215.89,"l":215.445,"n":165,"o":215.445,"t":"2026-09-28T18:00:00Z","v":2614,"vw":215.688419},{"c":216.6275,"h":216.6275,"l":215.76,"n":150,"o":216.015,"t":"2026-09-28T18:15:00Z","v":1378,"vw":216.22625},{"c":217.63,"h":217.63,"l":216.395,"n":236,"o":216.41,"t":"2026-09-28T18:30:00Z","v":4612,"vw":216.887988},{"c":217.11,"h":217.68,"l":216.5711,"n":192,"o":217.57,"t":"2026-09-28T18:45:00Z","v":4677,"vw":217.299718},{"c":216.49,"h":216.65,"l":216.49,"n":67,"o":216.65,"t":"2026-09-28T19:00:00Z","v":960,"vw":216.562131},{"c":216.74,"h":216.74,"l":216.225,"n":328,"o":216.225,"t":"2026-09-28T19:15:00Z","v":5913,"vw":216.413867},{"c":217.11,"h":217.15,"l":216.51,"n":524,"o":216.51,"t":"2026-09-28T19:30:00Z","v":9941,"vw":216.949499},{"c":217.06,"h":217.985,"l":216.75,"n":1798,"o":216.99,"t":"2026-09-28T19:45:00Z","v":47170,"vw":217.219837},{"c":216.95,"h":216.95,"l":216.95,"n":29,"o":216.95,"t":"2026-09-28T20:00:00Z","v":106176,"vw":216.95},{"c":216.27,"h":217.59,"l":215.5775,"n":129,"o":217.59,"t":"2026-09-29T13:30:00Z","v":3962,"vw":217.142814},{"c":213.805,"h":217.715,"l":213.675,"n":223,"o":215.3125,"t":"2026-09-29T13:45:00Z","v":9052,"vw":215.605724},{"c":215.77,"h":216.22,"l":213.595,"n":108,"o":214.915,"t":"2026-09-29T14:00:00Z","v":3156,"vw":215.224121},{"c":215.065,"h":215.53,"l":214.385,"n":87,"o":215.53,"t":"2026-09-29T14:15:00Z","v":2171,"vw":215.012877},{"c":214.69,"h":215.5,"l":214.69,"n":98,"o":214.855,"t":"2026-09-29T14:30:00Z","v":2819,"vw":215.304924},{"c":214.965,"h":215.965,"l":214.965,"n":142,"o":215.69,"t":"2026-09-29T14:45:00Z","v":2691,"vw":215.722018},{"c":214.9,"h":215.52,"l":214.8894,"n":109,"o":215.15,"t":"2026-09-29T15:00:00Z","v":2175,"vw":215.121207},{"c":215.26,"h":215.54,"l":214.81,"n":172,"o":215.54,"t":"2026-09-29T15:15:00Z","v":2773,"vw":215.187579},{"c":214.79,"h":215.48,"l":214.69,"n":100,"o":215.46,"t":"2026-09-29T15:30:00Z","v":1589,"vw":215.074},{"c":214.6467,"h":214.7375,"l":214.35,"n":49,"o":214.35,"t":"2026-09-29T15:45:00Z","v":1345,"vw":214.623032},{"c":214.19,"h":214.81,"l":214.19,"n":134,"o":214.575,"t":"2026-09-29T16:15:00Z","v":2962,"vw":214.492662},{"c":214.46,"h":214.46,"l":214.3425,"n":44,"o":214.3425,"t":"2026-09-29T16:30:00Z","v":777,"vw":214.40125},{"c":213.89,"h":214.27,"l":213.89,"n":149,"o":214.27,"t":"2026-09-29T16:45:00Z","v":3056,"vw":214.078777},{"c":214.29,"h":214.29,"l":213.72,"n":171,"o":213.73,"t":"2026-09-29T17:00:00Z","v":6517,"vw":213.813734},{"c":213.51,"h":214.275,"l":213.224,"n":243,"o":214.275,"t":"2026-09-29T17:15:00Z","v":12253,"vw":213.771766},{"c":213.245,"h":213.76,"l":213.245,"n":154,"o":213.465,"t":"2026-09-29T17:30:00Z","v":2702,"vw":213.48477},{"c":212.67,"h":213.5,"l":212.4598,"n":254,"o":213.28,"t":"2026-09-29T17:45:00Z","v":5346,"vw":212.973535},{"c":213.57,"h":213.65,"l":212.96,"n":275,"o":212.96,"t":"2026-09-29T18:00:00Z","v":5379,"vw":213.233612},{"c":213.8,"h":214.07,"l":213.76,"n":84,"o":213.76,"t":"2026-09-29T18:15:00Z","v":1694,"vw":213.954286},{"c":214.4275,"h":214.94,"l":213.82,"n":212,"o":213.85,"t":"2026-09-29T18:30:00Z","v":4200,"vw":214.340056},{"c":214.35,"h":214.42,"l":213.87,"n":231,"o":214.42,"t":"2026-09-29T18:45:00Z","v":5742,"vw":214.119272},{"c":213.56,"h":214.31,"l":213.035,"n":528,"o":214.31,"t":"2026-09-29T19:00:00Z","v":19571,"vw":213.863089},{"c":212.4925,"h":213.4,"l":212.37,"n":476,"o":213.33,"t":"2026-09-29T19:15:00Z","v":13028,"vw":212.631776},{"c":212.89,"h":213.28,"l":212.44,"n":742,"o":212.51,"t":"2026-09-29T19:30:00Z","v":19116,"vw":212.884259},{"c":213.06,"h":213.13,"l":212.36,"n":2004,"o":212.75,"t":"2026-09-29T19:45:00Z","v":55684,"vw":212.718182},{"c":212.82,"h":212.82,"l":212.82,"n":26,"o":212.82,"t":"2026-09-29T20:00:00Z","v":69205,"vw":212.82},{"c":212.01,"h":212.92,"l":211,"n":111,"o":212.82,"t":"2026-09-30T13:30:00Z","v":4321,"vw":212.083687},{"c":213.4,"h":213.45,"l":212.01,"n":449,"o":212.01,"t":"2026-09-30T13:45:00Z","v":4080,"vw":213.036763},{"c":212.6225,"h":213.27,"l":212.025,"n":239,"o":212.785,"t":"2026-09-30T14:00:00Z","v":5157,"vw":212.978967},{"c":212.48,"h":212.48,"l":212.48,"n":22,"o":212.48,"t":"2026-09-30T14:15:00Z","v":242,"vw":212.48},{"c":212.27,"h":213.04,"l":212.27,"n":76,"o":213.04,"t":"2026-09-30T14:30:00Z","v":1477,"vw":212.581108},{"c":212.555,"h":212.595,"l":212.555,"n":44,"o":212.595,"t":"2026-09-30T14:45:00Z","v":984,"vw":212.572879},{"c":212.6275,"h":213.01,"l":212.6275,"n":112,"o":212.82,"t":"2026-09-30T15:00:00Z","v":2461,"vw":212.828599},{"c":211.61,"h":212.15,"l":211.61,"n":139,"o":212.15,"t":"2026-09-30T15:15:00Z","v":2293,"vw":211.879531},{"c":211.48,"h":211.88,"l":211.12,"n":225,"o":211.6269,"t":"2026-09-30T15:30:00Z","v":3455,"vw":211.530141},{"c":212.05,"h":212.05,"l":211.675,"n":112,"o":211.97,"t":"2026-09-30T15:45:00Z","v":2602,"vw":211.850168},{"c":211.66,"h":211.88,"l":211.38,"n":122,"o":211.855,"t":"2026-09-30T16:00:00Z","v":3125,"vw":211.573196},{"c":211.05,"h":211.6601,"l":211.05,"n":67,"o":211.6601,"t":"2026-09-30T16:15:00Z","v":1582,"vw":211.2989},{"c":211.405,"h":211.405,"l":210.73,"n":152,"o":210.89,"t":"2026-09-30T16:30:00Z","v":3365,"vw":211.16705},{"c":211.66,"h":211.89,"l":211.385,"n":89,"o":211.84,"t":"2026-09-30T16:45:00Z","v":1551,"vw":211.621111},{"c":211.385,"h":211.4186,"l":211.34,"n":39,"o":211.4186,"t":"2026-09-30T17:00:00Z","v":905,"vw":211.382241},{"c":210,"h":211.28,"l":210,"n":109,"o":211.13,"t":"2026-09-30T17:15:00Z","v":3773,"vw":210.877521},{"c":210.09,"h":210.41,"l":209.925,"n":103,"o":209.925,"t":"2026-09-30T17:30:00Z","v":2946,"vw":210.029147},{"c":210.16,"h":210.16,"l":209.56,"n":132,"o":209.94,"t":"2026-09-30T17:45:00Z","v":2368,"vw":209.899887},{"c":209.9825,"h":209.9825,"l":209.97,"n":48,"o":209.98,"t":"2026-09-30T18:00:00Z","v":980,"vw":209.975625},{"c":209.91,"h":210.145,"l":209.91,"n":43,"o":210.065,"t":"2026-09-30T18:15:00Z","v":471,"vw":210.04},{"c":209.785,"h":210.1,"l":209.785,"n":79,"o":209.855,"t":"2026-09-30T18:30:00Z","v":1376,"vw":209.892},{"c":210.4,"h":210.4,"l":209.7498,"n":254,"o":209.76,"t":"2026-09-30T18:45:00Z","v":4468,"vw":210.02529},{"c":210.33,"h":210.51,"l":210.325,"n":99,"o":210.43,"t":"2026-09-30T19:00:00Z","v":1918,"vw":210.385128},{"c":210.85,"h":210.88,"l":210.45,"n":321,"o":210.5,"t":"2026-09-30T19:15:00Z","v":7488,"vw":210.675145},{"c":211.055,"h":211.29,"l":210.89,"n":287,"o":210.89,"t":"2026-09-30T19:30:00Z","v":5085,"vw":211.075289},{"c":211.35,"h":211.81,"l":210.91,"n":1719,"o":211.29,"t":"2026-09-30T19:45:00Z","v":47559,"vw":211.387382},{"c":211.23,"h":211.23,"l":211.23,"n":32,"o":211.23,"t":"2026-09-30T20:00:00Z","v":104975,"vw":211.23},{"c":208.98,"h":211.23,"l":208.72,"n":162,"o":211.23,"t":"2026-10-01T13:30:00Z","v":6929,"vw":210.192242},{"c":207.09,"h":208.965,"l":206.42,"n":458,"o":208.48,"t":"2026-10-01T13:45:00Z","v":10602,"vw":207.317624},{"c":207.355,"h":207.64,"l":206.42,"n":284,"o":207.24,"t":"2026-10-01T14:00:00Z","v":8022,"vw":207.088015},{"c":206.47,"h":208,"l":206.47,"n":442,"o":207.23,"t":"2026-10-01T14:15:00Z","v":9396,"vw":207.496854},{"c":206.965,"h":207.2,"l":206.3,"n":268,"o":206.77,"t":"2026-10-01T14:30:00Z","v":9164,"vw":206.846124},{"c":207.23,"h":207.63,"l":206.42,"n":250,"o":206.7,"t":"2026-10-01T14:45:00Z","v":6093,"vw":207.087597},{"c":207.7,"h":207.7,"l":206.7,"n":314,"o":207.285,"t":"2026-10-01T15:00:00Z","v":8851,"vw":207.146469},{"c":207.42,"h":207.94,"l":207.41,"n":164,"o":207.77,"t":"2026-10-01T15:15:00Z","v":4045,"vw":207.691378},{"c":207.945,"h":208.11,"l":207.1601,"n":501,"o":207.41,"t":"2026-10-01T15:30:00Z","v":8497,"vw":207.666756},{"c":208.48,"h":208.52,"l":207.77,"n":334,"o":207.95,"t":"2026-10-01T15:45:00Z","v":5716,"vw":208.111653},{"c":208.535,"h":208.715,"l":208.21,"n":316,"o":208.45,"t":"2026-10-01T16:00:00Z","v":6156,"vw":208.520463},{"c":208.82,"h":208.82,"l":208.16,"n":271,"o":208.22,"t":"2026-10-01T16:15:00Z","v":6570,"vw":208.477788},{"c":209.51,"h":209.54,"l":208.95,"n":384,"o":208.95,"t":"2026-10-01T16:30:00Z","v":8064,"vw":209.284821},{"c":209.02,"h":209.75,"l":208.93,"n":283,"o":209.515,"t":"2026-10-01T16:45:00Z","v":6296,"vw":209.385},{"c":209.07,"h":209.475,"l":208.91,"n":362,"o":208.93,"t":"2026-10-01T17:00:00Z","v":8590,"vw":209.123035},{"c":209.9,"h":209.945,"l":208.79,"n":317,"o":209.09,"t":"2026-10-01T17:15:00Z","v":8159,"vw":209.373094},{"c":209.7,"h":210.425,"l":209.2849,"n":358,"o":210.08,"t":"2026-10-01T17:30:00Z","v":10589,"vw":209.871588},{"c":208.795,"h":209.75,"l":208.71,"n":330,"o":209.75,"t":"2026-10-01T17:45:00Z","v":7560,"vw":209.332133},{"c":209.21,"h":209.21,"l":208.6,"n":213,"o":208.815,"t":"2026-10-01T18:00:00Z","v":6430,"vw":208.89157},{"c":209.48,"h":210.255,"l":209.21,"n":394,"o":209.28,"t":"2026-10-01T18:15:00Z","v":10807,"vw":209.751556},{"c":209.67,"h":210.045,"l":209.58,"n":247,"o":209.66,"t":"2026-10-01T18:30:00Z","v":7395,"vw":209.781373},{"c":209.79,"h":209.88,"l":209.31,"n":235,"o":209.58,"t":"2026-10-01T18:45:00Z","v":4268,"vw":209.675055},{"c":209.195,"h":209.845,"l":209.175,"n":494,"o":209.845,"t":"2026-10-01T19:00:00Z","v":9781,"vw":209.505505},{"c":209.72,"h":209.85,"l":209.2225,"n":453,"o":209.2225,"t":"2026-10-01T19:15:00Z","v":8006,"vw":209.496752},{"c":208.43,"h":209.69,"l":208.29,"n":1075,"o":209.59,"t":"2026-10-01T19:30:00Z","v":34206,"vw":209.407824},{"c":208.15,"h":209.23,"l":208.01,"n":2312,"o":208.77,"t":"2026-10-01T19:45:00Z","v":61032,"vw":208.388836},{"c":208.15,"h":208.15,"l":208.15,"n":29,"o":208.15,"t":"2026-10-01T20:00:00Z","v":73964,"vw":208.15},{"c":212.84,"h":214.14,"l":209.615,"n":292,"o":210.16,"t":"2026-10-02T13:30:00Z","v":6302,"vw":210.816566},{"c":212,"h":213.455,"l":211.915,"n":84,"o":212.83,"t":"2026-10-02T13:45:00Z","v":3457,"vw":212.570247},{"c":213.37,"h":213.37,"l":211.985,"n":191,"o":211.985,"t":"2026-10-02T14:00:00Z","v":3854,"vw":212.5492},{"c":212.505,"h":213.37,"l":212.505,"n":32,"o":213.37,"t":"2026-10-02T14:15:00Z","v":616,"vw":212.9375},{"c":213.16,"h":214.0799,"l":212.455,"n":211,"o":212.455,"t":"2026-10-02T14:30:00Z","v":7704,"vw":213.502187},{"c":213.57,"h":214.14,"l":213.5,"n":216,"o":214.09,"t":"2026-10-02T14:45:00Z","v":4208,"vw":213.994643},{"c":213.635,"h":214.16,"l":212.85,"n":414,"o":214.15,"t":"2026-10-02T15:00:00Z","v":11379,"vw":213.506527},{"c":213.12,"h":213.6,"l":213.05,"n":233,"o":213.595,"t":"2026-10-02T15:15:00Z","v":4026,"vw":213.296329},{"c":214.5,"h":214.87,"l":213.75,"n":360,"o":213.91,"t":"2026-10-02T15:30:00Z","v":9268,"vw":214.141445},{"c":213.975,"h":215.14,"l":213.885,"n":294,"o":214.275,"t":"2026-10-02T15:45:00Z","v":7235,"vw":214.437887},{"c":214.32,"h":214.78,"l":213.905,"n":144,"o":214.76,"t":"2026-10-02T16:00:00Z","v":3669,"vw":214.173374},{"c":214.61,"h":214.77,"l":213.97,"n":247,"o":214.14,"t":"2026-10-02T16:15:00Z","v":5258,"vw":214.390577},{"c":214.25,"h":214.5,"l":213.88,"n":187,"o":214.5,"t":"2026-10-02T16:30:00Z","v":3766,"vw":214.147393},{"c":214.74,"h":214.74,"l":214.3,"n":86,"o":214.3,"t":"2026-10-02T16:45:00Z","v":1971,"vw":214.527273},{"c":214.775,"h":215.41,"l":214.56,"n":189,"o":214.75,"t":"2026-10-02T17:00:00Z","v":4662,"vw":214.69603},{"c":214.455,"h":215.08,"l":214.2,"n":166,"o":214.87,"t":"2026-10-02T17:15:00Z","v":3503,"vw":214.586533},{"c":214.92,"h":214.92,"l":214.405,"n":204,"o":214.89,"t":"2026-10-02T17:30:00Z","v":2161,"vw":214.715049},{"c":215.37,"h":215.41,"l":214.59,"n":96,"o":214.96,"t":"2026-10-02T17:45:00Z","v":1572,"vw":215.04},{"c":215.31,"h":215.33,"l":214.73,"n":114,"o":214.96,"t":"2026-10-02T18:00:00Z","v":2825,"vw":215.058974},{"c":215.23,"h":215.35,"l":214.6701,"n":62,"o":214.6701,"t":"2026-10-02T18:15:00Z","v":1374,"vw":215.002326},{"c":215.66,"h":215.66,"l":215.07,"n":408,"o":215.27,"t":"2026-10-02T18:30:00Z","v":7201,"vw":215.304042},{"c":215.25,"h":215.96,"l":215.03,"n":315,"o":215.66,"t":"2026-10-02T18:45:00Z","v":7071,"vw":215.481074},{"c":215.015,"h":215.36,"l":215.015,"n":137,"o":215.075,"t":"2026-10-02T19:00:00Z","v":2234,"vw":215.198894},{"c":212.82,"h":215.045,"l":212.73,"n":498,"o":215.045,"t":"2026-10-02T19:15:00Z","v":10121,"vw":214.238536},{"c":212.5,"h":213.03,"l":212.13,"n":587,"o":212.65,"t":"2026-10-02T19:30:00Z","v":10812,"vw":212.523251},{"c":210.39,"h":212.73,"l":209.915,"n":1998,"o":212.435,"t":"2026-10-02T19:45:00Z","v":54535,"vw":210.881223},{"c":210.36,"h":210.36,"l":210.36,"n":39,"o":210.36,"t":"2026-10-02T20:00:00Z","v":74534,"vw":210.36},{"c":209.73,"h":210.18,"l":207,"n":243,"o":209.81,"t":"2026-10-05T13:30:00Z","v":6567,"vw":208.911429},{"c":209.35,"h":210.05,"l":209.35,"n":120,"o":209.81,"t":"2026-10-05T13:45:00Z","v":3797,"vw":209.483804},{"c":209.665,"h":210.21,"l":208.68,"n":227,"o":210.21,"t":"2026-10-05T14:00:00Z","v":9770,"vw":209.492913},{"c":211,"h":211,"l":210.29,"n":69,"o":210.29,"t":"2026-10-05T14:15:00Z","v":1378,"vw":210.68325},{"c":210.71,"h":211.115,"l":210.57,"n":132,"o":210.83,"t":"2026-10-05T14:30:00Z","v":2426,"vw":210.820424},{"c":210.73,"h":211.135,"l":209.82,"n":135,"o":210.39,"t":"2026-10-05T14:45:00Z","v":3886,"vw":210.726364},{"c":210.385,"h":211.33,"l":210.3,"n":225,"o":211.33,"t":"2026-10-05T15:00:00Z","v":2890,"vw":210.806667},{"c":210.75,"h":210.93,"l":210.165,"n":305,"o":210.735,"t":"2026-10-05T15:15:00Z","v":7257,"vw":210.400031},{"c":210.5225,"h":210.935,"l":210.41,"n":82,"o":210.41,"t":"2026-10-05T15:30:00Z","v":1215,"vw":210.6485},{"c":210,"h":210.97,"l":210,"n":205,"o":210.97,"t":"2026-10-05T15:45:00Z","v":4021,"vw":210.481155},{"c":210.47,"h":210.56,"l":209.8217,"n":140,"o":210.26,"t":"2026-10-05T16:00:00Z","v":3677,"vw":210.078587},{"c":210.94,"h":211.095,"l":210.27,"n":142,"o":210.46,"t":"2026-10-05T16:15:00Z","v":3214,"vw":210.792295},{"c":211.67,"h":211.67,"l":210.85,"n":111,"o":211.12,"t":"2026-10-05T16:30:00Z","v":2249,"vw":211.108526},{"c":211.605,"h":211.62,"l":211.25,"n":187,"o":211.62,"t":"2026-10-05T16:45:00Z","v":3127,"vw":211.530395},{"c":211.48,"h":211.57,"l":210.96,"n":206,"o":211.42,"t":"2026-10-05T17:00:00Z","v":4600,"vw":211.331239},{"c":211.79,"h":212.155,"l":211.1407,"n":233,"o":211.1407,"t":"2026-10-05T17:15:00Z","v":4178,"vw":211.797746},{"c":211.81,"h":212.065,"l":211.81,"n":234,"o":211.87,"t":"2026-10-05T17:30:00Z","v":3069,"vw":211.905174},{"c":211.655,"h":211.975,"l":211.655,"n":172,"o":211.71,"t":"2026-10-05T17:45:00Z","v":2242,"vw":211.805},{"c":211.745,"h":211.815,"l":211.46,"n":137,"o":211.775,"t":"2026-10-05T18:00:00Z","v":3151,"vw":211.636965},{"c":211.13,"h":211.82,"l":211.01,"n":305,"o":211.78,"t":"2026-10-05T18:15:00Z","v":5157,"vw":211.33074},{"c":211.325,"h":211.425,"l":211.27,"n":152,"o":211.425,"t":"2026-10-05T18:30:00Z","v":3662,"vw":211.361512},{"c":211.34,"h":211.64,"l":211.02,"n":142,"o":211.205,"t":"2026-10-05T18:45:00Z","v":3284,"vw":211.259169},{"c":212.81,"h":212.81,"l":211.355,"n":301,"o":211.5475,"t":"2026-10-05T19:00:00Z","v":7272,"vw":211.965737},{"c":212.86,"h":213.39,"l":212.61,"n":370,"o":212.83,"t":"2026-10-05T19:15:00Z","v":6674,"vw":212.945288},{"c":212.89,"h":213.02,"l":212.15,"n":589,"o":212.38,"t":"2026-10-05T19:30:00Z","v":15027,"vw":212.49817},{"c":211.41,"h":212.8075,"l":210.55,"n":2499,"o":212.59,"t":"2026-10-05T19:45:00Z","v":82425,"vw":211.150456},{"c":211.33,"h":211.63,"l":211.33,"n":48,"o":211.62,"t":"2026-10-05T20:00:00Z","v":140602,"vw":211.33046},{"c":210.38,"h":211.81,"l":210.38,"n":140,"o":211.52,"t":"2026-10-06T13:30:00Z","v":7013,"vw":211.503375},{"c":211.355,"h":211.94,"l":210.4904,"n":70,"o":210.4904,"t":"2026-10-06T13:45:00Z","v":2833,"vw":211.439681},{"c":211.035,"h":211.505,"l":210.5,"n":144,"o":211.31,"t":"2026-10-06T14:00:00Z","v":4057,"vw":211.009646},{"c":210.66,"h":210.7,"l":210.5,"n":76,"o":210.5,"t":"2026-10-06T14:15:00Z","v":1558,"vw":210.650618},{"c":211.155,"h":211.53,"l":210.69,"n":66,"o":210.805,"t":"2026-10-06T14:30:00Z","v":1039,"vw":211.14953},{"c":210.74,"h":211.8,"l":210.74,"n":223,"o":210.94,"t":"2026-10-06T14:45:00Z","v":4120,"vw":211.408142},{"c":210.36,"h":210.795,"l":209.74,"n":132,"o":210.795,"t":"2026-10-06T15:00:00Z","v":2991,"vw":210.381111},{"c":210.7,"h":210.7,"l":210.275,"n":107,"o":210.49,"t":"2026-10-06T15:15:00Z","v":1713,"vw":210.398571},{"c":212.085,"h":212.085,"l":210.8167,"n":158,"o":210.8167,"t":"2026-10-06T15:30:00Z","v":3365,"vw":211.688316},{"c":211.245,"h":211.9,"l":211.15,"n":93,"o":211.875,"t":"2026-10-06T15:45:00Z","v":2302,"vw":211.614239},{"c":211.2325,"h":211.24,"l":211.13,"n":100,"o":211.13,"t":"2026-10-06T16:00:00Z","v":1222,"vw":211.182292},{"c":211.76,"h":211.78,"l":211.235,"n":344,"o":211.235,"t":"2026-10-06T16:15:00Z","v":13020,"vw":211.48866},{"c":212.01,"h":212.01,"l":211.44,"n":319,"o":211.77,"t":"2026-10-06T16:45:00Z","v":12721,"vw":211.617403},{"c":212.08,"h":212.09,"l":211.715,"n":133,"o":212,"t":"2026-10-06T17:00:00Z","v":1990,"vw":211.968268},{"c":212.06,"h":212.39,"l":211.7631,"n":67,"o":211.7631,"t":"2026-10-06T17:15:00Z","v":1412,"vw":212.206816},{"c":211.3995,"h":212.29,"l":211.3995,"n":161,"o":212.02,"t":"2026-10-06T17:30:00Z","v":3091,"vw":211.915017},{"c":212.35,"h":212.35,"l":211.8,"n":34,"o":211.8,"t":"2026-10-06T17:45:00Z","v":881,"vw":212.184},{"c":212.14,"h":212.28,"l":211.805,"n":37,"o":211.805,"t":"2026-10-06T18:00:00Z","v":1563,"vw":212.075275},{"c":212.28,"h":212.46,"l":211.66,"n":310,"o":211.885,"t":"2026-10-06T18:15:00Z","v":10890,"vw":211.975455},{"c":211.835,"h":212.09,"l":211.835,"n":41,"o":212.09,"t":"2026-10-06T18:30:00Z","v":530,"vw":211.921735},{"c":212.86,"h":212.86,"l":212.035,"n":284,"o":212.065,"t":"2026-10-06T18:45:00Z","v":5446,"vw":212.368677},{"c":212.62,"h":213,"l":212.555,"n":254,"o":213,"t":"2026-10-06T19:00:00Z","v":5304,"vw":212.84252},{"c":212.53,"h":212.8,"l":212.38,"n":292,"o":212.55,"t":"2026-10-06T19:15:00Z","v":7269,"vw":212.510374},{"c":212.04,"h":212.53,"l":211.69,"n":393,"o":212.53,"t":"2026-10-06T19:30:00Z","v":13012,"vw":212.047361},{"c":212.96,"h":213.49,"l":211.8475,"n":1822,"o":212.07,"t":"2026-10-06T19:45:00Z","v":56965,"vw":212.820617},{"c":213,"h":213,"l":213,"n":55,"o":213,"t":"2026-10-06T20:00:00Z","v":92692,"vw":213},{"c":210.93,"h":214.19,"l":210.33,"n":155,"o":211.75,"t":"2026-10-07T13:30:00Z","v":24534,"vw":211.3143},{"c":210.01,"h":211.19,"l":209.93,"n":106,"o":210.92,"t":"2026-10-07T13:45:00Z","v":5028,"vw":210.854235},{"c":210.28,"h":210.28,"l":208.73,"n":353,"o":209.6,"t":"2026-10-07T14:00:00Z","v":9665,"vw":209.455707},{"c":209.075,"h":210.5599,"l":209.075,"n":167,"o":210.22,"t":"2026-10-07T14:15:00Z","v":8526,"vw":209.719103},{"c":209.695,"h":209.99,"l":209.07,"n":279,"o":209.07,"t":"2026-10-07T14:30:00Z","v":16735,"vw":209.753103},{"c":209.1275,"h":210.1,"l":208.33,"n":774,"o":209.7,"t":"2026-10-07T14:45:00Z","v":90315,"vw":209.803511},{"c":207.71,"h":209.6,"l":207.62,"n":1023,"o":208.86,"t":"2026-10-07T15:00:00Z","v":42503,"vw":209.346587},{"c":207.98,"h":208.785,"l":207.73,"n":394,"o":207.73,"t":"2026-10-07T15:15:00Z","v":23533,"vw":208.419623},{"c":207.6,"h":207.97,"l":207.025,"n":286,"o":207.875,"t":"2026-10-07T15:30:00Z","v":11520,"vw":207.490658},{"c":207.66,"h":207.85,"l":207.29,"n":440,"o":207.74,"t":"2026-10-07T15:45:00Z","v":17983,"vw":207.562112},{"c":208.045,"h":208.42,"l":207.39,"n":564,"o":207.39,"t":"2026-10-07T16:00:00Z","v":18845,"vw":207.727025},{"c":208.165,"h":208.8,"l":207.92,"n":271,"o":207.99,"t":"2026-10-07T16:15:00Z","v":7985,"vw":208.299147},{"c":208.12,"h":208.14,"l":207.89,"n":183,"o":207.93,"t":"2026-10-07T16:30:00Z","v":3932,"vw":208.038848},{"c":207.415,"h":208.37,"l":207.4,"n":304,"o":208.12,"t":"2026-10-07T16:45:00Z","v":9999,"vw":207.899772},{"c":208.575,"h":208.5995,"l":207.33,"n":372,"o":207.33,"t":"2026-10-07T17:00:00Z","v":12888,"vw":208.220619},{"c":208.13,"h":209.055,"l":208.13,"n":282,"o":208.305,"t":"2026-10-07T17:15:00Z","v":9650,"vw":208.706492},{"c":208.55,"h":208.55,"l":208.02,"n":57,"o":208.02,"t":"2026-10-07T17:30:00Z","v":1334,"vw":208.347143},{"c":208.365,"h":209.79,"l":208.3,"n":522,"o":208.76,"t":"2026-10-07T17:45:00Z","v":31262,"vw":208.911357},{"c":209.09,"h":209.57,"l":208.05,"n":154,"o":208.82,"t":"2026-10-07T18:00:00Z","v":11873,"vw":208.476224},{"c":208.62,"h":209.2,"l":208.61,"n":236,"o":209.12,"t":"2026-10-07T18:15:00Z","v":6414,"vw":208.809392},{"c":209.25,"h":209.25,"l":208.66,"n":290,"o":208.66,"t":"2026-10-07T18:30:00Z","v":10030,"vw":208.866006},{"c":209.36,"h":209.37,"l":208.93,"n":164,"o":209.29,"t":"2026-10-07T18:45:00Z","v":5604,"vw":209.083617},{"c":209.985,"h":210.525,"l":209.325,"n":517,"o":209.325,"t":"2026-10-07T19:00:00Z","v":28334,"vw":209.919521},{"c":210.31,"h":210.46,"l":208.96,"n":530,"o":209.9,"t":"2026-10-07T19:15:00Z","v":23616,"vw":209.966562},{"c":209.505,"h":210.32,"l":209.255,"n":437,"o":210.09,"t":"2026-10-07T19:30:00Z","v":11992,"vw":209.709614},{"c":209.56,"h":209.8,"l":209,"n":2092,"o":209.64,"t":"2026-10-07T19:45:00Z","v":54116,"vw":209.445588},{"c":209.55,"h":209.56,"l":209.55,"n":41,"o":209.56,"t":"2026-10-07T20:00:00Z","v":57298,"vw":209.55998},{"c":210.2,"h":210.2,"l":208.51,"n":97,"o":208.51,"t":"2026-10-08T13:30:00Z","v":9994,"vw":209.943659},{"c":210.61,"h":211.24,"l":210.3825,"n":177,"o":210.3825,"t":"2026-10-08T13:45:00Z","v":8138,"vw":210.574753},{"c":210.87,"h":210.905,"l":210.505,"n":136,"o":210.505,"t":"2026-10-08T14:00:00Z","v":8195,"vw":210.663895},{"c":209.835,"h":211.075,"l":209.585,"n":107,"o":211.075,"t":"2026-10-08T14:15:00Z","v":3715,"vw":210.61415},{"c":209.26,"h":209.51,"l":209.24,"n":82,"o":209.51,"t":"2026-10-08T14:30:00Z","v":5832,"vw":209.276772},{"c":208.14,"h":209.32,"l":208.085,"n":408,"o":209.32,"t":"2026-10-08T14:45:00Z","v":15548,"vw":208.587604},{"c":207.445,"h":208.09,"l":207.445,"n":239,"o":207.89,"t":"2026-10-08T15:00:00Z","v":5337,"vw":207.805962},{"c":208.23,"h":208.43,"l":207.38,"n":198,"o":207.38,"t":"2026-10-08T15:15:00Z","v":4503,"vw":208.09878},{"c":207.75,"h":207.95,"l":207.71,"n":145,"o":207.95,"t":"2026-10-08T15:30:00Z","v":2848,"vw":207.76},{"c":207.365,"h":207.84,"l":207.26,"n":269,"o":207.73,"t":"2026-10-08T15:45:00Z","v":6208,"vw":207.429898},{"c":208.12,"h":208.12,"l":207.4,"n":171,"o":207.4,"t":"2026-10-08T16:00:00Z","v":2959,"vw":207.735},{"c":207.73,"h":209.065,"l":207.73,"n":181,"o":208.24,"t":"2026-10-08T16:15:00Z","v":4272,"vw":208.224394},{"c":209.09,"h":209.09,"l":208.135,"n":277,"o":208.135,"t":"2026-10-08T16:30:00Z","v":5483,"vw":208.590828},{"c":210,"h":210,"l":208.75,"n":178,"o":208.75,"t":"2026-10-08T16:45:00Z","v":2601,"vw":209.063428},{"c":210.59,"h":210.66,"l":208.685,"n":483,"o":209.55,"t":"2026-10-08T17:00:00Z","v":20222,"vw":209.45878},{"c":210.37,"h":210.805,"l":210.37,"n":110,"o":210.78,"t":"2026-10-08T17:15:00Z","v":2155,"vw":210.681455},{"c":211.465,"h":211.4875,"l":210.57,"n":107,"o":210.57,"t":"2026-10-08T17:30:00Z","v":2706,"vw":211.124583},{"c":211.565,"h":211.6568,"l":211.34,"n":82,"o":211.52,"t":"2026-10-08T17:45:00Z","v":2177,"vw":211.522523},{"c":213.22,"h":213.5242,"l":211.41,"n":323,"o":211.49,"t":"2026-10-08T18:00:00Z","v":11763,"vw":212.525764},{"c":213.27,"h":213.75,"l":213,"n":373,"o":213.2,"t":"2026-10-08T18:15:00Z","v":17284,"vw":213.272299},{"c":212.75,"h":213.18,"l":212.75,"n":103,"o":213.18,"t":"2026-10-08T18:30:00Z","v":2836,"vw":213.043125},{"c":213.53,"h":213.53,"l":212.74,"n":340,"o":212.74,"t":"2026-10-08T18:45:00Z","v":6065,"vw":212.993733},{"c":213.86,"h":214.03,"l":213.86,"n":91,"o":213.92,"t":"2026-10-08T19:00:00Z","v":1603,"vw":213.961208},{"c":214.1,"h":214.69,"l":214.01,"n":354,"o":214.01,"t":"2026-10-08T19:15:00Z","v":7355,"vw":214.33762},{"c":213.01,"h":214.22,"l":212.61,"n":704,"o":214.135,"t":"2026-10-08T19:30:00Z","v":24583,"vw":213.166437},{"c":211.48,"h":213.275,"l":211.35,"n":1676,"o":213.16,"t":"2026-10-08T19:45:00Z","v":37602,"vw":212.138165},{"c":211.49,"h":211.49,"l":211.49,"n":40,"o":211.49,"t":"2026-10-08T20:00:00Z","v":50295,"vw":211.49},{"c":211.15,"h":211.15,"l":211.15,"n":1,"o":211.15,"t":"2026-10-08T22:45:00Z","v":500,"vw":211.15},{"c":212.97,"h":214.16,"l":212.12,"n":118,"o":212.72,"t":"2026-10-09T13:30:00Z","v":8379,"vw":213.147881},{"c":211.82,"h":212.9,"l":211.82,"n":101,"o":212.9,"t":"2026-10-09T13:45:00Z","v":1970,"vw":211.936773},{"c":212.035,"h":212.44,"l":211.99,"n":97,"o":212.3419,"t":"2026-10-09T14:00:00Z","v":2180,"vw":212.365447},{"c":211.84,"h":211.87,"l":211.84,"n":45,"o":211.87,"t":"2026-10-09T14:15:00Z","v":1046,"vw":211.862891},{"c":211.98,"h":212.02,"l":211.8,"n":66,"o":211.8,"t":"2026-10-09T14:30:00Z","v":1355,"vw":211.894656},{"c":212.46,"h":212.545,"l":211.98,"n":73,"o":211.98,"t":"2026-10-09T14:45:00Z","v":1435,"vw":212.295},{"c":211.92,"h":212.095,"l":211.59,"n":132,"o":212.095,"t":"2026-10-09T15:00:00Z","v":2101,"vw":211.83875},{"c":212.12,"h":212.12,"l":211.95,"n":53,"o":211.95,"t":"2026-10-09T15:15:00Z","v":793,"vw":212.035},{"c":212.17,"h":212.39,"l":211.82,"n":193,"o":212.35,"t":"2026-10-09T15:30:00Z","v":3348,"vw":212.225294},{"c":212.655,"h":212.8,"l":212.17,"n":100,"o":212.17,"t":"2026-10-09T15:45:00Z","v":2164,"vw":212.331245},{"c":212.9483,"h":213.15,"l":212.495,"n":172,"o":212.495,"t":"2026-10-09T16:00:00Z","v":6884,"vw":212.887503},{"c":214.05,"h":214.05,"l":213.47,"n":177,"o":213.47,"t":"2026-10-09T16:15:00Z","v":4708,"vw":213.910059},{"c":213.93,"h":214.32,"l":213.72,"n":156,"o":214.125,"t":"2026-10-09T16:30:00Z","v":3652,"vw":214.092622},{"c":214.12,"h":214.51,"l":213.9,"n":132,"o":213.9,"t":"2026-10-09T16:45:00Z","v":3216,"vw":214.126998},{"c":214.08,"h":214.135,"l":213.86,"n":78,"o":214.135,"t":"2026-10-09T17:00:00Z","v":2230,"vw":214.066223},{"c":214.1,"h":214.13,"l":213.91,"n":82,"o":214.11,"t":"2026-10-09T17:15:00Z","v":1525,"vw":214.050299},{"c":213.735,"h":214.285,"l":213.7,"n":185,"o":214.19,"t":"2026-10-09T17:30:00Z","v":7301,"vw":214.142875},{"c":214.25,"h":214.33,"l":213.97,"n":117,"o":214.01,"t":"2026-10-09T17:45:00Z","v":7938,"vw":214.047486},{"c":214.98,"h":215.48,"l":214.75,"n":219,"o":215.475,"t":"2026-10-09T18:00:00Z","v":5185,"vw":215.196468},{"c":214.71,"h":214.98,"l":214.71,"n":107,"o":214.98,"t":"2026-10-09T18:15:00Z","v":2408,"vw":214.850334},{"c":214.52,"h":214.81,"l":214.5,"n":199,"o":214.525,"t":"2026-10-09T18:30:00Z","v":4200,"vw":214.578889},{"c":214.31,"h":214.57,"l":214.31,"n":44,"o":214.57,"t":"2026-10-09T18:45:00Z","v":982,"vw":214.42704},{"c":213.95,"h":214.54,"l":213.95,"n":155,"o":214.2,"t":"2026-10-09T19:00:00Z","v":3323,"vw":214.234199},{"c":213.84,"h":214.34,"l":213.49,"n":296,"o":213.735,"t":"2026-10-09T19:15:00Z","v":6913,"vw":213.773947},{"c":213.8,"h":214.105,"l":213.31,"n":332,"o":213.65,"t":"2026-10-09T19:30:00Z","v":7107,"vw":213.780927},{"c":213.595,"h":214.34,"l":213.35,"n":1351,"o":213.61,"t":"2026-10-09T19:45:00Z","v":25203,"vw":213.833671},{"c":213.7,"h":213.7,"l":213.7,"n":47,"o":213.7,"t":"2026-10-09T20:00:00Z","v":45733,"vw":213.7},{"c":213.03,"h":213.92,"l":212.09,"n":54,"o":213.7,"t":"2026-10-12T13:30:00Z","v":2581,"vw":213.39518},{"c":215.015,"h":215.49,"l":214.45,"n":182,"o":214.455,"t":"2026-10-12T13:45:00Z","v":4054,"vw":215.014231},{"c":216.875,"h":217.4206,"l":214.9,"n":414,"o":215.01,"t":"2026-10-12T14:00:00Z","v":11215,"vw":216.081876},{"c":216.62,"h":216.91,"l":216.175,"n":234,"o":216.76,"t":"2026-10-12T14:15:00Z","v":7953,"vw":216.530819},{"c":217.09,"h":217.09,"l":216.62,"n":190,"o":216.62,"t":"2026-10-12T14:30:00Z","v":3728,"vw":216.874412},{"c":217.8,"h":217.8,"l":216.955,"n":198,"o":217.1025,"t":"2026-10-12T14:45:00Z","v":3345,"vw":217.140972},{"c":217.45,"h":218.94,"l":217.395,"n":275,"o":217.395,"t":"2026-10-12T15:00:00Z","v":7486,"vw":218.130544},{"c":217.62,"h":217.905,"l":217.295,"n":151,"o":217.75,"t":"2026-10-12T15:15:00Z","v":3268,"vw":217.693077},{"c":217.55,"h":217.7,"l":217.55,"n":59,"o":217.7,"t":"2026-10-12T15:30:00Z","v":923,"vw":217.60625},{"c":217.94,"h":217.94,"l":217.0849,"n":151,"o":217.755,"t":"2026-10-12T15:45:00Z","v":2861,"vw":217.502007},{"c":217.63,"h":218.21,"l":217.59,"n":121,"o":217.94,"t":"2026-10-12T16:00:00Z","v":3571,"vw":218.000337},{"c":217.24,"h":217.63,"l":217.24,"n":46,"o":217.63,"t":"2026-10-12T16:15:00Z","v":776,"vw":217.525},{"c":217.7917,"h":218.41,"l":217.64,"n":164,"o":217.64,"t":"2026-10-12T16:30:00Z","v":4046,"vw":218.104237},{"c":217.5,"h":217.59,"l":217.13,"n":119,"o":217.13,"t":"2026-10-12T16:45:00Z","v":2804,"vw":217.482},{"c":217.02,"h":217.22,"l":217,"n":107,"o":217.07,"t":"2026-10-12T17:00:00Z","v":1973,"vw":217.097049},{"c":216.65,"h":216.85,"l":216.6,"n":90,"o":216.85,"t":"2026-10-12T17:15:00Z","v":1705,"vw":216.698837},{"c":217,"h":217.47,"l":216.87,"n":235,"o":216.9099,"t":"2026-10-12T17:30:00Z","v":10073,"vw":217.081667},{"c":217.015,"h":217.055,"l":216.77,"n":83,"o":217.055,"t":"2026-10-12T17:45:00Z","v":2386,"vw":216.985868},{"c":216.69,"h":217.075,"l":216.3,"n":267,"o":217.015,"t":"2026-10-12T18:00:00Z","v":7328,"vw":216.7235},{"c":216.455,"h":216.74,"l":216.435,"n":139,"o":216.73,"t":"2026-10-12T18:15:00Z","v":2048,"vw":216.573636},{"c":217.03,"h":217.03,"l":216.565,"n":147,"o":216.565,"t":"2026-10-12T18:30:00Z","v":3088,"vw":216.737497},{"c":217.03,"h":217.1299,"l":216.725,"n":111,"o":217.03,"t":"2026-10-12T18:45:00Z","v":2765,"vw":216.919857},{"c":216.27,"h":217.36,"l":216.15,"n":488,"o":216.73,"t":"2026-10-12T19:00:00Z","v":12946,"vw":216.662412},{"c":215.46,"h":216.16,"l":215.12,"n":425,"o":216.16,"t":"2026-10-12T19:15:00Z","v":13070,"vw":215.582523},{"c":215.69,"h":215.89,"l":215.3,"n":504,"o":215.58,"t":"2026-10-12T19:30:00Z","v":8742,"vw":215.62347},{"c":216.175,"h":217.1,"l":215.58,"n":1912,"o":215.87,"t":"2026-10-12T19:45:00Z","v":54884,"vw":216.128373},{"c":216.2,"h":216.29,"l":216.2,"n":48,"o":216.25,"t":"2026-10-12T20:00:00Z","v":74731,"vw":216.200207},{"c":217.585,"h":218.2,"l":216.855,"n":40,"o":217.55,"t":"2026-10-13T13:30:00Z","v":2911,"vw":217.542891},{"c":216.575,"h":218.7499,"l":216.575,"n":171,"o":217.665,"t":"2026-10-13T13:45:00Z","v":4127,"vw":217.802833},{"c":216.775,"h":217.61,"l":216.3,"n":447,"o":216.58,"t":"2026-10-13T14:00:00Z","v":19740,"vw":216.784617},{"c":216.715,"h":217.01,"l":216.38,"n":100,"o":216.765,"t":"2026-10-13T14:15:00Z","v":2298,"vw":216.686167},{"c":217.74,"h":217.88,"l":216.82,"n":100,"o":216.82,"t":"2026-10-13T14:30:00Z","v":3360,"vw":217.736163},{"c":218.145,"h":218.365,"l":217.0675,"n":241,"o":217.24,"t":"2026-10-13T14:45:00Z","v":5658,"vw":217.561865},{"c":218.61,"h":218.61,"l":218.34,"n":75,"o":218.465,"t":"2026-10-13T15:00:00Z","v":1528,"vw":218.489167},{"c":218.735,"h":218.735,"l":218.26,"n":78,"o":218.59,"t":"2026-10-13T15:15:00Z","v":1420,"vw":218.51317},{"c":218.37,"h":218.735,"l":218.37,"n":111,"o":218.44,"t":"2026-10-13T15:30:00Z","v":4183,"vw":218.561808},{"c":218.05,"h":218.39,"l":218.045,"n":129,"o":218.35,"t":"2026-10-13T15:45:00Z","v":4276,"vw":218.199454},{"c":217.795,"h":218.285,"l":217.795,"n":133,"o":218.285,"t":"2026-10-13T16:00:00Z","v":2892,"vw":218.014209},{"c":217.74,"h":217.9475,"l":217.71,"n":96,"o":217.82,"t":"2026-10-13T16:15:00Z","v":2371,"vw":217.84832},{"c":218.09,"h":218.09,"l":217.63,"n":144,"o":217.78,"t":"2026-10-13T16:30:00Z","v":2822,"vw":217.934647},{"c":217.715,"h":217.82,"l":217.52,"n":118,"o":217.82,"t":"2026-10-13T16:45:00Z","v":2211,"vw":217.710417},{"c":217.72,"h":217.72,"l":217.48,"n":101,"o":217.71,"t":"2026-10-13T17:00:00Z","v":1775,"vw":217.6375},{"c":218.08,"h":218.37,"l":217.93,"n":185,"o":217.93,"t":"2026-10-13T17:15:00Z","v":4190,"vw":218.115164},{"c":218.34,"h":218.425,"l":218.08,"n":152,"o":218.08,"t":"2026-10-13T17:30:00Z","v":3880,"vw":218.240114},{"c":217.82,"h":218.35,"l":217.72,"n":169,"o":218.35,"t":"2026-10-13T17:45:00Z","v":3162,"vw":218.040675},{"c":218.465,"h":218.74,"l":217.9,"n":334,"o":217.98,"t":"2026-10-13T18:00:00Z","v":9071,"vw":218.220766},{"c":217.42,"h":218.08,"l":217.4075,"n":166,"o":218.08,"t":"2026-10-13T18:15:00Z","v":2935,"vw":217.654476},{"c":218.16,"h":218.16,"l":217.445,"n":252,"o":217.78,"t":"2026-10-13T18:30:00Z","v":3894,"vw":217.849722},{"c":218.01,"h":218.26,"l":218.01,"n":178,"o":218.17,"t":"2026-10-13T18:45:00Z","v":3318,"vw":218.104},{"c":217.8,"h":218.08,"l":217.4966,"n":285,"o":217.605,"t":"2026-10-13T19:00:00Z","v":7563,"vw":217.797257},{"c":217.86,"h":217.86,"l":217.5,"n":247,"o":217.56,"t":"2026-10-13T19:15:00Z","v":3923,"vw":217.663125},{"c":217.43,"h":217.915,"l":217.26,"n":795,"o":217.915,"t":"2026-10-13T19:30:00Z","v":18194,"vw":217.56129},{"c":218.86,"h":219.64,"l":217.3,"n":2455,"o":217.43,"t":"2026-10-13T19:45:00Z","v":91014,"vw":218.612229},{"c":218.83,"h":218.83,"l":218.83,"n":45,"o":218.83,"t":"2026-10-13T20:00:00Z","v":62917,"vw":218.83},{"c":215.53,"h":217.9898,"l":214.7427,"n":87,"o":215.88,"t":"2026-10-14T13:30:00Z","v":4615,"vw":215.886207},{"c":213.265,"h":214.4,"l":212.71,"n":350,"o":214.4,"t":"2026-10-14T13:45:00Z","v":9129,"vw":213.231893},{"c":212.925,"h":213.58,"l":212.9,"n":90,"o":213.58,"t":"2026-10-14T14:00:00Z","v":2309,"vw":213.105822},{"c":212.88,"h":213.15,"l":212.18,"n":351,"o":212.845,"t":"2026-10-14T14:15:00Z","v":7970,"vw":212.786905},{"c":212.955,"h":213.31,"l":211.76,"n":223,"o":213.0825,"t":"2026-10-14T14:30:00Z","v":5349,"vw":212.931913},{"c":212.79,"h":212.99,"l":212.71,"n":80,"o":212.71,"t":"2026-10-14T14:45:00Z","v":1957,"vw":212.934762},{"c":213.06,"h":213.06,"l":212.01,"n":331,"o":212.77,"t":"2026-10-14T15:00:00Z","v":7525,"vw":212.699158},{"c":213.71,"h":213.71,"l":212.49,"n":221,"o":213.1,"t":"2026-10-14T15:15:00Z","v":4542,"vw":213.277708},{"c":214.04,"h":214.04,"l":213.8,"n":104,"o":213.8,"t":"2026-10-14T15:30:00Z","v":2067,"vw":213.8975},{"c":213.61,"h":213.93,"l":213.17,"n":166,"o":213.93,"t":"2026-10-14T15:45:00Z","v":3304,"vw":213.592857},{"c":213.31,"h":213.76,"l":213.31,"n":233,"o":213.38,"t":"2026-10-14T16:00:00Z","v":6574,"vw":213.559068},{"c":213.4,"h":213.43,"l":212.99,"n":180,"o":213.43,"t":"2026-10-14T16:15:00Z","v":3310,"vw":213.213333},{"c":214.05,"h":215.16,"l":213.64,"n":440,"o":213.64,"t":"2026-10-14T16:30:00Z","v":15072,"vw":214.61336},{"c":214.12,"h":214.495,"l":213.66,"n":186,"o":214.095,"t":"2026-10-14T16:45:00Z","v":4711,"vw":214.121364},{"c":213.37,"h":213.82,"l":213.37,"n":155,"o":213.82,"t":"2026-10-14T17:00:00Z","v":2967,"vw":213.6075},{"c":213.83,"h":214.43,"l":213.42,"n":358,"o":213.42,"t":"2026-10-14T17:15:00Z","v":13189,"vw":213.986582},{"c":213.805,"h":214.09,"l":213.52,"n":205,"o":213.86,"t":"2026-10-14T17:30:00Z","v":6550,"vw":213.959316},{"c":213.87,"h":214.75,"l":213.86,"n":381,"o":214.09,"t":"2026-10-14T17:45:00Z","v":16140,"vw":214.124518},{"c":214.005,"h":214.08,"l":213.51,"n":309,"o":213.95,"t":"2026-10-14T18:00:00Z","v":8446,"vw":213.810564},{"c":214.215,"h":214.39,"l":213.58,"n":459,"o":213.87,"t":"2026-10-14T18:15:00Z","v":17119,"vw":214.036954},{"c":215.03,"h":215.36,"l":214.63,"n":210,"o":214.63,"t":"2026-10-14T18:30:00Z","v":5336,"vw":214.995475},{"c":215.165,"h":215.4,"l":214.7,"n":456,"o":215.025,"t":"2026-10-14T18:45:00Z","v":15967,"vw":215.043218},{"c":215.395,"h":215.52,"l":214.76,"n":193,"o":214.76,"t":"2026-10-14T19:00:00Z","v":4032,"vw":215.284668},{"c":216.41,"h":216.41,"l":215.16,"n":570,"o":215.55,"t":"2026-10-14T19:15:00Z","v":21948,"vw":216.056955},{"c":216.045,"h":217.025,"l":216.04,"n":640,"o":216.45,"t":"2026-10-14T19:30:00Z","v":15940,"vw":216.515413},{"c":216.61,"h":217.62,"l":216.055,"n":2308,"o":216.055,"t":"2026-10-14T19:45:00Z","v":80091,"vw":216.777203},{"c":216.53,"h":216.53,"l":216.53,"n":28,"o":216.53,"t":"2026-10-14T20:00:00Z","v":73039,"vw":216.53},{"c":216.5,"h":216.5,"l":216.5,"n":1,"o":216.5,"t":"2026-10-15T13:00:00Z","v":125,"vw":216.5},{"c":218.275,"h":218.68,"l":217.2425,"n":138,"o":217.37,"t":"2026-10-15T13:30:00Z","v":6311,"vw":217.61621},{"c":216.15,"h":217.43,"l":216.095,"n":117,"o":217.43,"t":"2026-10-15T13:45:00Z","v":3943,"vw":216.661364},{"c":216.315,"h":217.21,"l":216.1,"n":262,"o":216.38,"t":"2026-10-15T14:00:00Z","v":5784,"vw":216.430674},{"c":215.535,"h":216.02,"l":215.185,"n":287,"o":215.68,"t":"2026-10-15T14:15:00Z","v":5848,"vw":215.674619},{"c":216.745,"h":217.03,"l":215.53,"n":292,"o":215.53,"t":"2026-10-15T14:30:00Z","v":3975,"vw":216.34192},{"c":216.32,"h":216.61,"l":216.11,"n":210,"o":216.39,"t":"2026-10-15T14:45:00Z","v":3623,"vw":216.361547},{"c":216.63,"h":216.77,"l":215.86,"n":285,"o":216.475,"t":"2026-10-15T15:00:00Z","v":8906,"vw":216.320718},{"c":216.92,"h":217.29,"l":216.61,"n":73,"o":216.92,"t":"2026-10-15T15:15:00Z","v":2158,"vw":217.044},{"c":217.04,"h":217.31,"l":216.59,"n":161,"o":217.2,"t":"2026-10-15T15:30:00Z","v":4386,"vw":217.239058},{"c":216.74,"h":217.07,"l":216.16,"n":146,"o":217.07,"t":"2026-10-15T15:45:00Z","v":3675,"vw":216.858989},{"c":216.51,"h":216.64,"l":216.245,"n":57,"o":216.395,"t":"2026-10-15T16:00:00Z","v":930,"vw":216.412},{"c":216.74,"h":217.01,"l":216.51,"n":141,"o":216.56,"t":"2026-10-15T16:15:00Z","v":5381,"vw":216.685922},{"c":216.51,"h":216.805,"l":216.51,"n":60,"o":216.805,"t":"2026-10-15T16:30:00Z","v":1250,"vw":216.705815},{"c":217.26,"h":217.28,"l":216.745,"n":209,"o":216.84,"t":"2026-10-15T16:45:00Z","v":3830,"vw":217.006784},{"c":217.04,"h":217.135,"l":216.81,"n":68,"o":217.062,"t":"2026-10-15T17:00:00Z","v":1932,"vw":217.033872},{"c":217.31,"h":217.31,"l":217.095,"n":160,"o":217.18,"t":"2026-10-15T17:15:00Z","v":2561,"vw":217.199886},{"c":215.07,"h":217.2,"l":214.785,"n":294,"o":217.2,"t":"2026-10-15T17:30:00Z","v":8197,"vw":216.509309},{"c":215.66,"h":215.66,"l":215.11,"n":248,"o":215.11,"t":"2026-10-15T17:45:00Z","v":5555,"vw":215.291744},{"c":216.47,"h":216.47,"l":215.67,"n":209,"o":215.67,"t":"2026-10-15T18:00:00Z","v":3689,"vw":216.079879},{"c":215.94,"h":216.36,"l":215.94,"n":198,"o":216.36,"t":"2026-10-15T18:15:00Z","v":4457,"vw":216.125894},{"c":216.93,"h":216.93,"l":216.03,"n":299,"o":216.22,"t":"2026-10-15T18:30:00Z","v":7291,"vw":216.448005},{"c":216.74,"h":217.17,"l":216.45,"n":204,"o":216.855,"t":"2026-10-15T18:45:00Z","v":4212,"vw":216.912449},{"c":217.265,"h":217.29,"l":216.985,"n":265,"o":217.03,"t":"2026-10-15T19:00:00Z","v":8139,"vw":217.142205},{"c":217.03,"h":217.77,"l":217.03,"n":273,"o":217.55,"t":"2026-10-15T19:15:00Z","v":3423,"vw":217.5775},{"c":217.75,"h":217.935,"l":217.03,"n":560,"o":217.205,"t":"2026-10-15T19:30:00Z","v":11690,"vw":217.498404},{"c":216.65,"h":217.74,"l":215.77,"n":2102,"o":217.62,"t":"2026-10-15T19:45:00Z","v":56642,"vw":216.606829},{"c":216.71,"h":216.8,"l":216.71,"n":35,"o":216.8,"t":"2026-10-15T20:00:00Z","v":108445,"vw":216.710134},{"c":217.75,"h":219.115,"l":217.505,"n":160,"o":218.77,"t":"2026-10-16T13:30:00Z","v":9486,"vw":218.139206},{"c":216.7725,"h":218.86,"l":216.715,"n":438,"o":218.41,"t":"2026-10-16T13:45:00Z","v":46454,"vw":218.105713},{"c":214.66,"h":217.26,"l":214.66,"n":276,"o":216.77,"t":"2026-10-16T14:00:00Z","v":8474,"vw":215.757294},{"c":214.455,"h":214.55,"l":213.315,"n":179,"o":213.315,"t":"2026-10-16T14:15:00Z","v":5443,"vw":214.132181},{"c":215.17,"h":216.24,"l":214.545,"n":223,"o":214.545,"t":"2026-10-16T14:30:00Z","v":6917,"vw":215.282201},{"c":214.27,"h":215.02,"l":213.75,"n":338,"o":213.93,"t":"2026-10-16T14:45:00Z","v":9826,"vw":214.28308},{"c":215.18,"h":215.5,"l":214.335,"n":301,"o":214.42,"t":"2026-10-16T15:00:00Z","v":10029,"vw":214.861045},{"c":217.86,"h":218.015,"l":215.2,"n":363,"o":215.2,"t":"2026-10-16T15:15:00Z","v":10363,"vw":216.990885},{"c":216.86,"h":217.59,"l":216.42,"n":204,"o":217.59,"t":"2026-10-16T15:30:00Z","v":5592,"vw":216.978197},{"c":216.5,"h":217.35,"l":216.5,"n":279,"o":216.87,"t":"2026-10-16T15:45:00Z","v":7985,"vw":217.015305},{"c":216.36,"h":216.59,"l":216.1,"n":238,"o":216.1,"t":"2026-10-16T16:00:00Z","v":7388,"vw":216.4695},{"c":216.12,"h":216.145,"l":215.63,"n":121,"o":216.145,"t":"2026-10-16T16:15:00Z","v":2423,"vw":215.9535},{"c":214.725,"h":216.28,"l":214.725,"n":245,"o":215.96,"t":"2026-10-16T16:30:00Z","v":5143,"vw":215.696027},{"c":214.79,"h":214.79,"l":214.22,"n":189,"o":214.59,"t":"2026-10-16T16:45:00Z","v":4325,"vw":214.559118},{"c":214.28,"h":214.645,"l":213.865,"n":247,"o":214.59,"t":"2026-10-16T17:00:00Z","v":7050,"vw":214.153408},{"c":213.79,"h":214.275,"l":213.37,"n":213,"o":214.275,"t":"2026-10-16T17:15:00Z","v":4771,"vw":213.865028},{"c":214.385,"h":214.735,"l":213.86,"n":118,"o":213.93,"t":"2026-10-16T17:30:00Z","v":2479,"vw":214.196342},{"c":215.235,"h":215.235,"l":214.77,"n":113,"o":214.78,"t":"2026-10-16T17:45:00Z","v":3273,"vw":215.108136},{"c":214.51,"h":214.9,"l":214.16,"n":328,"o":214.9,"t":"2026-10-16T18:00:00Z","v":6968,"vw":214.541384},{"c":214.665,"h":215.07,"l":214.33,"n":225,"o":215.06,"t":"2026-10-16T18:15:00Z","v":4546,"vw":214.798325},{"c":214.485,"h":214.775,"l":214.235,"n":190,"o":214.725,"t":"2026-10-16T18:30:00Z","v":5180,"vw":214.597585},{"c":215.25,"h":215.47,"l":214.65,"n":398,"o":214.685,"t":"2026-10-16T18:45:00Z","v":11616,"vw":215.036504},{"c":214.795,"h":215.205,"l":214.405,"n":456,"o":215.205,"t":"2026-10-16T19:00:00Z","v":10961,"vw":214.823311},{"c":215.16,"h":215.16,"l":214.555,"n":464,"o":214.795,"t":"2026-10-16T19:15:00Z","v":10407,"vw":214.863764},{"c":214.565,"h":215.37,"l":214.37,"n":533,"o":215.09,"t":"2026-10-16T19:30:00Z","v":12807,"vw":215.030514},{"c":215.22,"h":215.635,"l":214.41,"n":1659,"o":214.56,"t":"2026-10-16T19:45:00Z","v":50594,"vw":215.12043},{"c":215.26,"h":215.26,"l":215.26,"n":37,"o":215.26,"t":"2026-10-16T20:00:00Z","v":99451,"vw":215.26},{"c":216,"h":217.09,"l":216,"n":116,"o":216.04,"t":"2026-10-19T13:30:00Z","v":5043,"vw":216.157051},{"c":215.775,"h":215.775,"l":215.675,"n":30,"o":215.675,"t":"2026-10-19T13:45:00Z","v":926,"vw":215.695325},{"c":216.5075,"h":217.4599,"l":215.43,"n":124,"o":215.75,"t":"2026-10-19T14:00:00Z","v":2579,"vw":216.207374},{"c":214.87,"h":216.515,"l":214.87,"n":223,"o":216.01,"t":"2026-10-19T14:15:00Z","v":7273,"vw":215.492928},{"c":215,"h":215.27,"l":215,"n":32,"o":215.27,"t":"2026-10-19T14:30:00Z","v":840,"vw":215.1025},{"c":215.5,"h":215.5,"l":214.94,"n":146,"o":214.94,"t":"2026-10-19T14:45:00Z","v":7930,"vw":215.040469},{"c":216.18,"h":216.18,"l":215.5,"n":217,"o":215.67,"t":"2026-10-19T15:00:00Z","v":17565,"vw":215.637749},{"c":216.525,"h":216.525,"l":216.31,"n":66,"o":216.43,"t":"2026-10-19T15:15:00Z","v":1598,"vw":216.381364},{"c":216.1,"h":216.13,"l":216.06,"n":51,"o":216.11,"t":"2026-10-19T15:30:00Z","v":1438,"vw":216.099544},{"c":216.42,"h":216.72,"l":216.37,"n":99,"o":216.72,"t":"2026-10-19T15:45:00Z","v":2081,"vw":216.456667},{"c":215.48,"h":216.53,"l":215.46,"n":224,"o":216.53,"t":"2026-10-19T16:00:00Z","v":6795,"vw":216.134899},{"c":215.145,"h":215.4,"l":215.095,"n":62,"o":215.4,"t":"2026-10-19T16:15:00Z","v":1624,"vw":215.234375},{"c":215,"h":215.29,"l":215,"n":89,"o":215.29,"t":"2026-10-19T16:45:00Z","v":1518,"vw":215.18752},{"c":214.75,"h":214.75,"l":214.75,"n":39,"o":214.75,"t":"2026-10-19T17:00:00Z","v":523,"vw":214.75},{"c":214.81,"h":214.81,"l":214.81,"n":12,"o":214.81,"t":"2026-10-19T17:15:00Z","v":568,"vw":214.81},{"c":213.955,"h":214.8,"l":213.4925,"n":280,"o":214.8,"t":"2026-10-19T17:30:00Z","v":6322,"vw":214.002947},{"c":214.47,"h":214.47,"l":214.31,"n":88,"o":214.37,"t":"2026-10-19T18:00:00Z","v":3530,"vw":214.350533},{"c":214.65,"h":214.665,"l":214.5575,"n":159,"o":214.5575,"t":"2026-10-19T18:15:00Z","v":3040,"vw":214.62939},{"c":214.96,"h":215.275,"l":214.59,"n":429,"o":214.59,"t":"2026-10-19T18:30:00Z","v":6363,"vw":214.926618},{"c":214.795,"h":214.97,"l":214.65,"n":360,"o":214.97,"t":"2026-10-19T18:45:00Z","v":4172,"vw":214.8383},{"c":214.61,"h":214.78,"l":214.61,"n":145,"o":214.76,"t":"2026-10-19T19:00:00Z","v":2136,"vw":214.744255},{"c":215.18,"h":215.415,"l":214.42,"n":285,"o":214.42,"t":"2026-10-19T19:15:00Z","v":7329,"vw":215.106424},{"c":215.33,"h":215.52,"l":215.15,"n":156,"o":215.265,"t":"2026-10-19T19:30:00Z","v":3016,"vw":215.261103},{"c":214.93,"h":215.2,"l":214.24,"n":1485,"o":215.14,"t":"2026-10-19T19:45:00Z","v":34148,"vw":214.789358},{"c":214.92,"h":214.92,"l":214.92,"n":25,"o":214.92,"t":"2026-10-19T20:00:00Z","v":47938,"vw":214.92},{"c":216.34,"h":217.67,"l":214.92,"n":83,"o":214.92,"t":"2026-10-20T13:30:00Z","v":3542,"vw":215.457606},{"c":218.16,"h":218.16,"l":217.2,"n":49,"o":217.2,"t":"2026-10-20T13:45:00Z","v":1146,"vw":217.67625},{"c":217,"h":218.15,"l":217,"n":63,"o":218.15,"t":"2026-10-20T14:00:00Z","v":1793,"vw":217.214},{"c":217.13,"h":217.13,"l":216.5,"n":198,"o":216.5,"t":"2026-10-20T14:15:00Z","v":2420,"vw":216.902857},{"c":217.23,"h":218.51,"l":216.95,"n":195,"o":217.48,"t":"2026-10-20T14:30:00Z","v":6146,"vw":217.74846},{"c":217.04,"h":217.74,"l":216.795,"n":264,"o":216.955,"t":"2026-10-20T14:45:00Z","v":6352,"vw":217.284043},{"c":216.57,"h":217.605,"l":216.57,"n":209,"o":217.04,"t":"2026-10-20T15:00:00Z","v":4048,"vw":217.309601},{"c":217.01,"h":217.07,"l":216.845,"n":28,"o":216.86,"t":"2026-10-20T15:15:00Z","v":824,"vw":216.95062},{"c":216.055,"h":216.8,"l":215.93,"n":204,"o":216.6,"t":"2026-10-20T15:30:00Z","v":9802,"vw":216.350486},{"c":215.565,"h":216.41,"l":215.565,"n":262,"o":216.18,"t":"2026-10-20T15:45:00Z","v":3578,"vw":216.120605},{"c":215.06,"h":215.62,"l":215.04,"n":117,"o":215.62,"t":"2026-10-20T16:00:00Z","v":2063,"vw":215.287836},{"c":215.065,"h":215.28,"l":214.73,"n":90,"o":215.23,"t":"2026-10-20T16:15:00Z","v":1467,"vw":215.065717},{"c":215.27,"h":215.765,"l":215.27,"n":173,"o":215.44,"t":"2026-10-20T16:30:00Z","v":2705,"vw":215.587957},{"c":215.389,"h":215.72,"l":215.389,"n":83,"o":215.48,"t":"2026-10-20T16:45:00Z","v":2307,"vw":215.591705},{"c":215.39,"h":215.39,"l":214.95,"n":162,"o":215.1,"t":"2026-10-20T17:00:00Z","v":3127,"vw":215.21},{"c":215.155,"h":215.22,"l":215.155,"n":32,"o":215.22,"t":"2026-10-20T17:15:00Z","v":629,"vw":215.1875},{"c":214.54,"h":214.94,"l":214.35,"n":139,"o":214.94,"t":"2026-10-20T17:30:00Z","v":2876,"vw":214.623646},{"c":214.105,"h":214.81,"l":214.105,"n":165,"o":214.8,"t":"2026-10-20T17:45:00Z","v":2369,"vw":214.5745},{"c":213.765,"h":214.49,"l":213.765,"n":173,"o":214.1,"t":"2026-10-20T18:00:00Z","v":3491,"vw":214.22727},{"c":213.9,"h":214.025,"l":213.62,"n":104,"o":213.96,"t":"2026-10-20T18:15:00Z","v":1588,"vw":213.942192},{"c":212.78,"h":213.76,"l":212.78,"n":181,"o":213.76,"t":"2026-10-20T18:30:00Z","v":3069,"vw":213.439023},{"c":212.75,"h":212.975,"l":212.36,"n":212,"o":212.66,"t":"2026-10-20T18:45:00Z","v":6926,"vw":212.562798},{"c":213.83,"h":213.9,"l":212.92,"n":154,"o":212.92,"t":"2026-10-20T19:00:00Z","v":4651,"vw":213.237949},{"c":214.46,"h":214.46,"l":213.5,"n":257,"o":214.02,"t":"2026-10-20T19:15:00Z","v":6965,"vw":213.947702},{"c":214.87,"h":214.87,"l":214.06,"n":321,"o":214.47,"t":"2026-10-20T19:30:00Z","v":8614,"vw":214.411055},{"c":214.89,"h":215.325,"l":213.9,"n":1393,"o":215.205,"t":"2026-10-20T19:45:00Z","v":31420,"vw":214.756857},{"c":214.78,"h":214.82,"l":214.78,"n":42,"o":214.82,"t":"2026-10-20T20:00:00Z","v":47402,"vw":214.780119},{"c":215,"h":215,"l":215,"n":2,"o":215,"t":"2026-10-21T08:30:00Z","v":600,"vw":215},{"c":216.49,"h":217.51,"l":216.49,"n":44,"o":217.16,"t":"2026-10-21T13:30:00Z","v":6229,"vw":217.155902},{"c":216.37,"h":217.165,"l":216.32,"n":189,"o":217.15,"t":"2026-10-21T13:45:00Z","v":3403,"vw":216.613594},{"c":215.38,"h":216.565,"l":215.25,"n":152,"o":216.565,"t":"2026-10-21T14:00:00Z","v":5050,"vw":215.842859},{"c":215.9,"h":216.17,"l":215.33,"n":97,"o":215.51,"t":"2026-10-21T14:15:00Z","v":5202,"vw":215.410206},{"c":215.975,"h":216.17,"l":215.44,"n":173,"o":215.9,"t":"2026-10-21T14:30:00Z","v":4962,"vw":215.775851},{"c":215.455,"h":216.32,"l":215.41,"n":214,"o":216.32,"t":"2026-10-21T14:45:00Z","v":5068,"vw":215.629448},{"c":214.8428,"h":215.53,"l":214.8428,"n":227,"o":215.4,"t":"2026-10-21T15:00:00Z","v":4419,"vw":215.17561},{"c":216.22,"h":216.22,"l":215.49,"n":182,"o":215.97,"t":"2026-10-21T15:15:00Z","v":6293,"vw":215.978115},{"c":215.65,"h":216.3,"l":215.65,"n":271,"o":216.3,"t":"2026-10-21T15:30:00Z","v":9069,"vw":216.018015},{"c":215.67,"h":215.96,"l":215.46,"n":167,"o":215.96,"t":"2026-10-21T15:45:00Z","v":3485,"vw":215.694172},{"c":214.555,"h":215.715,"l":214.48,"n":315,"o":215.715,"t":"2026-10-21T16:00:00Z","v":8523,"vw":215.092151},{"c":214.69,"h":215.11,"l":214.63,"n":166,"o":214.63,"t":"2026-10-21T16:15:00Z","v":3668,"vw":214.774408},{"c":216,"h":216,"l":214.82,"n":284,"o":215.18,"t":"2026-10-21T16:30:00Z","v":10926,"vw":215.216573},{"c":216.06,"h":216.42,"l":215.735,"n":115,"o":215.88,"t":"2026-10-21T16:45:00Z","v":2526,"vw":215.945142},{"c":217.07,"h":217.07,"l":216.015,"n":183,"o":216.44,"t":"2026-10-21T17:00:00Z","v":3110,"vw":216.488189},{"c":216.93,"h":217.57,"l":216.93,"n":165,"o":217.1,"t":"2026-10-21T17:15:00Z","v":3944,"vw":217.200473},{"c":216.91,"h":217.315,"l":216.58,"n":159,"o":217.09,"t":"2026-10-21T17:30:00Z","v":4065,"vw":216.872661},{"c":217.225,"h":217.36,"l":216.37,"n":169,"o":216.53,"t":"2026-10-21T17:45:00Z","v":4267,"vw":216.780883},{"c":216.93,"h":217.4,"l":216.64,"n":189,"o":217.135,"t":"2026-10-21T18:00:00Z","v":2689,"vw":216.927445},{"c":217.17,"h":217.33,"l":216.93,"n":204,"o":216.93,"t":"2026-10-21T18:15:00Z","v":3320,"vw":217.142143},{"c":217.325,"h":217.53,"l":217.03,"n":163,"o":217.5,"t":"2026-10-21T18:30:00Z","v":2794,"vw":217.337089},{"c":215.95,"h":217.31,"l":215.95,"n":453,"o":217.3,"t":"2026-10-21T18:45:00Z","v":10492,"vw":216.856333},{"c":215.57,"h":216.06,"l":215,"n":428,"o":216.06,"t":"2026-10-21T19:00:00Z","v":10471,"vw":215.500985},{"c":216.765,"h":216.765,"l":215.55,"n":513,"o":215.55,"t":"2026-10-21T19:15:00Z","v":13505,"vw":216.185099},{"c":217.25,"h":217.38,"l":216.58,"n":574,"o":216.58,"t":"2026-10-21T19:30:00Z","v":16175,"vw":217.176668},{"c":216.9,"h":217.89,"l":216.55,"n":2690,"o":217.25,"t":"2026-10-21T19:45:00Z","v":78805,"vw":217.061064},{"c":216.75,"h":217.12,"l":216.75,"n":43,"o":217.12,"t":"2026-10-21T20:00:00Z","v":55727,"vw":216.750711},{"c":220,"h":220,"l":220,"n":12,"o":220,"t":"2026-10-22T11:30:00Z","v":267,"vw":220}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.254980739916542,"strike":307.3997431988872,"iv":0.8341201557053706,"gamma":0.003371989830036082,"theta":-0.1584678799504387,"vega":0.10937476627930814,"rho":0.015439383040941862,"breakevenPct":40.752147244910795},{"delta":0.15,"premium":2.45,"strike":262.1129550765238,"iv":0.5418798710209051,"gamma":0.00692758195954902,"theta":-0.1377706081559842,"vega":0.1454000652858353,"rho":0.02365797747072941,"breakevenPct":20.255888671147176},{"delta":0.2,"premium":2.703876404494382,"strike":245.23595505617976,"iv":0.40910157303370787,"gamma":0.010919775280898877,"theta":-0.12503977528089888,"vega":0.17140988764044945,"rho":0.032207610813690474,"breakevenPct":12.699923391215526},{"delta":0.25,"premium":3.50986895986896,"strike":239.72153972153973,"iv":0.4006372645372645,"gamma":0.012794676494676494,"theta":-0.14134578214578214,"vega":0.19666650286650286,"rho":0.04019057455445787,"breakevenPct":10.559731218822124},{"delta":0.3,"premium":4.39029484029484,"strike":235.62653562653563,"iv":0.39089115479115477,"gamma":0.014186977886977885,"theta":-0.14937199017199015,"vega":0.21235036855036854,"rho":0.0481391305145738,"breakevenPct":9.098559303104755},{"delta":0.35,"premium":5.270720720720719,"strike":231.53153153153153,"iv":0.38114504504504504,"gamma":0.015579279279279278,"theta":-0.15739819819819817,"vega":0.22803423423423422,"rho":0.056087686474689744,"breakevenPct":7.6373873873873865},{"delta":0.4,"premium":6.492116434202547,"strike":228.10187992722862,"iv":0.38237816858702245,"gamma":0.016062037598544573,"theta":-0.1646707701637356,"vega":0.23629163129169192,"rho":0.06386278322463039,"breakevenPct":6.63363470974144},{"delta":0.45,"premium":7.917222559126744,"strike":225.06973923590056,"iv":0.3901707701637356,"gamma":0.01600139478471801,"theta":-0.17149308671922378,"vega":0.24011212856276531,"rho":0.07153424779468992,"breakevenPct":5.903164452285132},{"delta":0.5,"premium":9.34232868405094,"strike":222.03759854457246,"iv":0.39796337174044877,"gamma":0.01594075197089145,"theta":-0.17831540327471196,"vega":0.24393262583383868,"rho":0.07920571236474946,"breakevenPct":5.172694194828825},{"delta":0.55,"premium":10.784367541766112,"strike":219.0214797136038,"iv":0.3999708830548926,"gamma":0.015821718377088307,"theta":-0.1799057279236277,"vega":0.24343723150357993,"rho":0.08687240316051908,"breakevenPct":4.4572032978954255},{"delta":0.6,"premium":12.261097852028639,"strike":216.0381861575179,"iv":0.3901260143198091,"gamma":0.015583054892601433,"theta":-0.1707768496420048,"vega":0.23409952267303102,"rho":0.09452931354067035,"breakevenPct":3.7724018225211577},{"delta":0.65,"premium":13.73782816229117,"strike":213.054892601432,"iv":0.38028114558472553,"gamma":0.015344391408114558,"theta":-0.16164797136038186,"vega":0.22476181384248212,"rho":0.10218622392082162,"breakevenPct":3.0876003471468882},{"delta":0.7,"premium":15.214558472553698,"strike":210.07159904534606,"iv":0.370436276849642,"gamma":0.015105727923627686,"theta":-0.15251909307875897,"vega":0.21542410501193318,"rho":0.10984313430097287,"breakevenPct":2.40279887177262},{"delta":0.75,"premium":17.30331695331695,"strike":207.002457002457,"iv":0.35874938574938575,"gamma":0.013751105651105652,"theta":-0.1352739557739558,"vega":0.19124963144963147,"rho":0.11716886636272476,"breakevenPct":1.9571699798972524},{"delta":0.8,"premium":19.40712530712531,"strike":203.93120393120392,"iv":0.347017199017199,"gamma":0.012369041769041769,"theta":-0.1178292383292383,"vega":0.16671031941031939,"rho":0.12448645469533567,"breakevenPct":1.517422381058743},{"delta":0.85,"premium":21.51093366093366,"strike":200.85995085995086,"iv":0.3352850122850123,"gamma":0.010986977886977887,"theta":-0.10038452088452089,"vega":0.14217100737100738,"rho":0.13180404302794657,"breakevenPct":1.0776747822202346},{"delta":0.9,"premium":23.77098701801509,"strike":197.5426661499778,"iv":0.309040211711276,"gamma":0.008798389950352804,"theta":-0.06695427170542594,"vega":0.10661558861783126,"rho":0.1394272139978267,"breakevenPct":0.597115076360407}],"put":[{"delta":0.1,"premium":2.3571472051727054,"strike":172.85700907160907,"iv":0.7337357260510611,"gamma":0.0038795805701253884,"theta":-0.1337636738368498,"vega":0.10926350566671722,"rho":-0.020224499677677324,"breakevenPct":22.500062787983467},{"delta":0.15,"premium":2.7723551637279598,"strike":190.81863979848868,"iv":0.5359211586901763,"gamma":0.007012846347607053,"theta":-0.12945994962216625,"vega":0.14434584382871538,"rho":-0.029937147887238037,"breakevenPct":14.52441607510877},{"delta":0.2,"premium":3.9145927601809962,"strike":196.9004524886878,"iv":0.5252248868778281,"gamma":0.008594117647058823,"theta":-0.15149140271493214,"vega":0.17309004524886878,"rho":-0.039902476197463885,"breakevenPct":12.279154668860555},{"delta":0.25,"premium":5.259947643979058,"strike":201.97207678883072,"iv":0.5200256544502617,"gamma":0.009754973821989529,"theta":-0.1685938917975567,"vega":0.1951066317626527,"rho":-0.04996418683446785,"breakevenPct":10.58539584324925},{"delta":0.3,"premium":6.8306282722513085,"strike":206.33507853403142,"iv":0.5253921465968586,"gamma":0.010540314136125654,"theta":-0.18517329842931937,"vega":0.21282041884816755,"rho":-0.06015880315263476,"breakevenPct":9.316158971918139},{"delta":0.35,"premium":8.47107023411371,"strike":210.66889632107024,"iv":0.5304752508361205,"gamma":0.011246822742474917,"theta":-0.2002505016722408,"vega":0.22893745819397993,"rho":-0.07039747623038645,"breakevenPct":8.091897233201585},{"delta":0.4,"premium":10.477759197324414,"strike":214.8494983277592,"iv":0.534070568561873,"gamma":0.011539464882943145,"theta":-0.20744113712374582,"vega":0.23667157190635452,"rho":-0.08086744729595823,"breakevenPct":7.103754940711462},{"delta":0.45,"premium":12.484448160535116,"strike":219.03010033444815,"iv":0.5376658862876253,"gamma":0.011832107023411371,"theta":-0.21463177257525082,"vega":0.2444056856187291,"rho":-0.09133741836153,"breakevenPct":6.11561264822134},{"delta":0.5,"premium":14.696911519198663,"strike":223.20534223706176,"iv":0.5341086811352254,"gamma":0.01193205342237062,"theta":-0.21219716193656094,"vega":0.2449178631051753,"rho":-0.10194966184740824,"breakevenPct":5.223440582789495},{"delta":0.55,"premium":16.97153589315526,"strike":227.37896494156928,"iv":0.5283908180300501,"gamma":0.011973789649415693,"theta":-0.2068549248747913,"vega":0.24324841402337227,"rho":-0.11260488346025406,"breakevenPct":4.360259523448171},{"delta":0.6,"premium":20.051011235955052,"strike":232.08988764044943,"iv":0.534392584269663,"gamma":0.011623820224719103,"theta":-0.20322831460674157,"vega":0.2385008988764045,"rho":-0.12386498950215032,"breakevenPct":3.618692543411648},{"delta":0.65,"premium":24.489213483146067,"strike":237.70786516853934,"iv":0.5601791011235955,"gamma":0.010612584269662922,"theta":-0.20249797752808987,"vega":0.2285570786516854,"rho":-0.13614624452642213,"breakevenPct":3.0824310520939777},{"delta":0.7,"premium":29.484063745019913,"strike":243.9309428950863,"iv":0.579859096945551,"gamma":0.009610358565737054,"theta":-0.19437742363877822,"vega":0.21439747675962817,"rho":-0.14888112787014793,"breakevenPct":2.5241458408789135},{"delta":0.75,"premium":35.33588235294117,"strike":251.01176470588234,"iv":0.5998581176470588,"gamma":0.008548235294117648,"theta":-0.1819155294117647,"vega":0.1968574117647059,"rho":-0.16230242770146658,"breakevenPct":1.9655080213903773},{"delta":0.8,"premium":46.943432835820914,"strike":263.5223880597015,"iv":0.6692301492537314,"gamma":0.006777313432835819,"theta":-0.17564686567164178,"vega":0.17333014925373133,"rho":-0.1802821824462738,"breakevenPct":1.5550203527815483},{"delta":0.85,"premium":80.59493670886074,"strike":297.59493670886076,"iv":0.9099721518987341,"gamma":0.004120253164556963,"theta":-0.19798354430379747,"vega":0.14460253164556963,"rho":-0.21594636025164674,"breakevenPct":1.3636363636363635}]},"raw":{"call":[{"delta":0.1,"premium":2.254980739916542,"strike":307.3997431988872,"iv":0.8341201557053706,"gamma":0.003371989830036082,"theta":-0.1584678799504387,"vega":0.10937476627930814,"rho":0.015439383040941862,"breakevenPct":40.752147244910795},{"delta":0.15,"premium":2.45,"strike":262.1129550765238,"iv":0.5418798710209051,"gamma":0.00692758195954902,"theta":-0.1377706081559842,"vega":0.1454000652858353,"rho":0.02365797747072941,"breakevenPct":20.255888671147176},{"delta":0.2,"premium":2.703876404494382,"strike":245.23595505617976,"iv":0.40910157303370787,"gamma":0.010919775280898877,"theta":-0.12503977528089888,"vega":0.17140988764044945,"rho":0.032207610813690474,"breakevenPct":12.699923391215526},{"delta":0.25,"premium":3.50986895986896,"strike":239.72153972153973,"iv":0.4006372645372645,"gamma":0.012794676494676494,"theta":-0.14134578214578214,"vega":0.19666650286650286,"rho":0.04019057455445787,"breakevenPct":10.559731218822124},{"delta":0.3,"premium":4.39029484029484,"strike":235.62653562653563,"iv":0.39089115479115477,"gamma":0.014186977886977885,"theta":-0.14937199017199015,"vega":0.21235036855036854,"rho":0.0481391305145738,"breakevenPct":9.098559303104755},{"delta":0.35,"premium":5.270720720720719,"strike":231.53153153153153,"iv":0.38114504504504504,"gamma":0.015579279279279278,"theta":-0.15739819819819817,"vega":0.22803423423423422,"rho":0.056087686474689744,"breakevenPct":7.6373873873873865},{"delta":0.4,"premium":6.492116434202547,"strike":228.10187992722862,"iv":0.38237816858702245,"gamma":0.016062037598544573,"theta":-0.1646707701637356,"vega":0.23629163129169192,"rho":0.06386278322463039,"breakevenPct":6.63363470974144},{"delta":0.45,"premium":7.917222559126744,"strike":225.06973923590056,"iv":0.3901707701637356,"gamma":0.01600139478471801,"theta":-0.17149308671922378,"vega":0.24011212856276531,"rho":0.07153424779468992,"breakevenPct":5.903164452285132},{"delta":0.5,"premium":9.34232868405094,"strike":222.03759854457246,"iv":0.39796337174044877,"gamma":0.01594075197089145,"theta":-0.17831540327471196,"vega":0.24393262583383868,"rho":0.07920571236474946,"breakevenPct":5.172694194828825},{"delta":0.55,"premium":10.784367541766112,"strike":219.0214797136038,"iv":0.3999708830548926,"gamma":0.015821718377088307,"theta":-0.1799057279236277,"vega":0.24343723150357993,"rho":0.08687240316051908,"breakevenPct":4.4572032978954255},{"delta":0.6,"premium":12.261097852028639,"strike":216.0381861575179,"iv":0.3901260143198091,"gamma":0.015583054892601433,"theta":-0.1707768496420048,"vega":0.23409952267303102,"rho":0.09452931354067035,"breakevenPct":3.7724018225211577},{"delta":0.65,"premium":13.73782816229117,"strike":213.054892601432,"iv":0.38028114558472553,"gamma":0.015344391408114558,"theta":-0.16164797136038186,"vega":0.22476181384248212,"rho":0.10218622392082162,"breakevenPct":3.0876003471468882},{"delta":0.7,"premium":15.214558472553698,"strike":210.07159904534606,"iv":0.370436276849642,"gamma":0.015105727923627686,"theta":-0.15251909307875897,"vega":0.21542410501193318,"rho":0.10984313430097287,"breakevenPct":2.40279887177262},{"delta":0.75,"premium":17.30331695331695,"strike":207.002457002457,"iv":0.35874938574938575,"gamma":0.013751105651105652,"theta":-0.1352739557739558,"vega":0.19124963144963147,"rho":0.11716886636272476,"breakevenPct":1.9571699798972524},{"delta":0.8,"premium":19.40712530712531,"strike":203.93120393120392,"iv":0.347017199017199,"gamma":0.012369041769041769,"theta":-0.1178292383292383,"vega":0.16671031941031939,"rho":0.12448645469533567,"breakevenPct":1.517422381058743},{"delta":0.85,"premium":21.51093366093366,"strike":200.85995085995086,"iv":0.3352850122850123,"gamma":0.010986977886977887,"theta":-0.10038452088452089,"vega":0.14217100737100738,"rho":0.13180404302794657,"breakevenPct":1.0776747822202346},{"delta":0.9,"premium":23.77098701801509,"strike":197.5426661499778,"iv":0.309040211711276,"gamma":0.008798389950352804,"theta":-0.06695427170542594,"vega":0.10661558861783126,"rho":0.1394272139978267,"breakevenPct":0.597115076360407}],"put":[{"delta":0.1,"premium":2.3571472051727054,"strike":172.85700907160907,"iv":0.7337357260510611,"gamma":0.0038795805701253884,"theta":-0.1337636738368498,"vega":0.10926350566671722,"rho":-0.020224499677677324,"breakevenPct":22.500062787983467},{"delta":0.15,"premium":2.7723551637279598,"strike":190.81863979848868,"iv":0.5359211586901763,"gamma":0.007012846347607053,"theta":-0.12945994962216625,"vega":0.14434584382871538,"rho":-0.029937147887238037,"breakevenPct":14.52441607510877},{"delta":0.2,"premium":3.9145927601809962,"strike":196.9004524886878,"iv":0.5252248868778281,"gamma":0.008594117647058823,"theta":-0.15149140271493214,"vega":0.17309004524886878,"rho":-0.039902476197463885,"breakevenPct":12.279154668860555},{"delta":0.25,"premium":5.259947643979058,"strike":201.97207678883072,"iv":0.5200256544502617,"gamma":0.009754973821989529,"theta":-0.1685938917975567,"vega":0.1951066317626527,"rho":-0.04996418683446785,"breakevenPct":10.58539584324925},{"delta":0.3,"premium":6.8306282722513085,"strike":206.33507853403142,"iv":0.5253921465968586,"gamma":0.010540314136125654,"theta":-0.18517329842931937,"vega":0.21282041884816755,"rho":-0.06015880315263476,"breakevenPct":9.316158971918139},{"delta":0.35,"premium":8.47107023411371,"strike":210.66889632107024,"iv":0.5304752508361205,"gamma":0.011246822742474917,"theta":-0.2002505016722408,"vega":0.22893745819397993,"rho":-0.07039747623038645,"breakevenPct":8.091897233201585},{"delta":0.4,"premium":10.477759197324414,"strike":214.8494983277592,"iv":0.534070568561873,"gamma":0.011539464882943145,"theta":-0.20744113712374582,"vega":0.23667157190635452,"rho":-0.08086744729595823,"breakevenPct":7.103754940711462},{"delta":0.45,"premium":12.484448160535116,"strike":219.03010033444815,"iv":0.5376658862876253,"gamma":0.011832107023411371,"theta":-0.21463177257525082,"vega":0.2444056856187291,"rho":-0.09133741836153,"breakevenPct":6.11561264822134},{"delta":0.5,"premium":14.696911519198663,"strike":223.20534223706176,"iv":0.5341086811352254,"gamma":0.01193205342237062,"theta":-0.21219716193656094,"vega":0.2449178631051753,"rho":-0.10194966184740824,"breakevenPct":5.223440582789495},{"delta":0.55,"premium":16.97153589315526,"strike":227.37896494156928,"iv":0.5283908180300501,"gamma":0.011973789649415693,"theta":-0.2068549248747913,"vega":0.24324841402337227,"rho":-0.11260488346025406,"breakevenPct":4.360259523448171},{"delta":0.6,"premium":20.051011235955052,"strike":232.08988764044943,"iv":0.534392584269663,"gamma":0.011623820224719103,"theta":-0.20322831460674157,"vega":0.2385008988764045,"rho":-0.12386498950215032,"breakevenPct":3.618692543411648},{"delta":0.65,"premium":24.489213483146067,"strike":237.70786516853934,"iv":0.5601791011235955,"gamma":0.010612584269662922,"theta":-0.20249797752808987,"vega":0.2285570786516854,"rho":-0.13614624452642213,"breakevenPct":3.0824310520939777},{"delta":0.7,"premium":29.484063745019913,"strike":243.9309428950863,"iv":0.579859096945551,"gamma":0.009610358565737054,"theta":-0.19437742363877822,"vega":0.21439747675962817,"rho":-0.14888112787014793,"breakevenPct":2.5241458408789135},{"delta":0.75,"premium":35.33588235294117,"strike":251.01176470588234,"iv":0.5998581176470588,"gamma":0.008548235294117648,"theta":-0.1819155294117647,"vega":0.1968574117647059,"rho":-0.16230242770146658,"breakevenPct":1.9655080213903773},{"delta":0.8,"premium":46.943432835820914,"strike":263.5223880597015,"iv":0.6692301492537314,"gamma":0.006777313432835819,"theta":-0.17564686567164178,"vega":0.17333014925373133,"rho":-0.1802821824462738,"breakevenPct":1.5550203527815483},{"delta":0.85,"premium":80.59493670886074,"strike":297.59493670886076,"iv":0.9099721518987341,"gamma":0.004120253164556963,"theta":-0.19798354430379747,"vega":0.14460253164556963,"rho":-0.21594636025164674,"breakevenPct":1.3636363636363635}]}},"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"}}