{"symbol":"MANH","url":"https://intraalpha.com/companies/MANH","capturedAt":"2026-10-16T01:01:32.752Z","state":"ready","quote":{"symbol":"MANH","last_price":226.96,"prev_close":220.04,"regular_close":226.96,"change":6.92,"change_pct":3.1449,"regular_change":6.92,"regular_change_pct":3.1449,"extended_change":0,"extended_change_pct":0,"bid":223,"ask":230,"bid_size":100,"ask_size":100,"volume":605094,"vwap":226.718652,"open":220.72,"high":228,"low":220.72,"close":226.96,"trade_count":14974,"last_trade_at":"2026-10-15T20:00:01.945777054Z","last_quote_at":"2026-10-15T23:55:08.214409723Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:28.330626676-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"MANH","fetched_at":"2026-10-16T01:01:32.398179+00:00","name":"Manhattan Associates Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Manhattan Associates, Inc. develops, sells, implements, services, and maintains software solutions to manage supply chains, inventory, and omnichannel operations for retailers, wholesalers, manufacturers, logistics providers, and other organizations. The company is headquartered in Atlanta, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12829426000,"ebitda":288928000,"pe_ratio":67.29,"peg_ratio":2.566,"book_value":2.702,"dividend_per_share":null,"dividend_yield":null,"eps":3.27,"revenue_ttm":1126193000,"gross_profit_ttm":628532000,"profit_margin":0.187,"operating_margin_ttm":0.25,"return_on_assets_ttm":0.244,"return_on_equity_ttm":0.964,"quarterly_earnings_growth":-0.086,"quarterly_revenue_growth":0.093,"analyst_target_price":230.2,"analyst_number":2,"beta":0.952,"fifty_two_week_high":228,"fifty_two_week_low":119.06,"fifty_day_ma":207.57,"two_hundred_day_ma":162.59,"shares_outstanding":58305000,"forward_pe":40.32,"price_to_sales":11.39,"price_to_book":77.89,"ev_to_revenue":10.86,"ev_to_ebitda":42.35},"optionObservedAt":"2026-10-15T19:54:58.951Z","bars":[{"c":206.5,"h":206.5,"l":206.5,"n":24,"o":206.5,"t":"2026-10-09T11:25:00Z","v":565,"vw":206.5},{"c":207.01,"h":207.05,"l":207.01,"n":13,"o":207.05,"t":"2026-10-09T11:30:00Z","v":640,"vw":207.024522},{"c":207.38,"h":207.91,"l":207.1,"n":88,"o":207.1,"t":"2026-10-09T11:45:00Z","v":3702,"vw":207.460271},{"c":207.3,"h":207.3,"l":207.3,"n":7,"o":207.3,"t":"2026-10-09T11:50:00Z","v":313,"vw":207.3},{"c":207.61,"h":207.61,"l":207.61,"n":4,"o":207.61,"t":"2026-10-09T12:00:00Z","v":291,"vw":207.61},{"c":207.9,"h":207.9,"l":207.9,"n":3,"o":207.9,"t":"2026-10-09T12:20:00Z","v":288,"vw":207.9},{"c":207.89,"h":207.89,"l":207.89,"n":3,"o":207.89,"t":"2026-10-09T12:25:00Z","v":102,"vw":207.89},{"c":207.45,"h":207.45,"l":207.45,"n":4,"o":207.45,"t":"2026-10-09T13:10:00Z","v":514,"vw":207.45},{"c":207.45,"h":207.45,"l":207.45,"n":3,"o":207.45,"t":"2026-10-09T13:15:00Z","v":102,"vw":207.45},{"c":209.4,"h":210,"l":208.44,"n":147,"o":208.44,"t":"2026-10-09T13:30:00Z","v":7719,"vw":209.10863},{"c":208.31,"h":209.51,"l":208.31,"n":99,"o":209.405,"t":"2026-10-09T13:35:00Z","v":4911,"vw":208.901441},{"c":208.35,"h":208.35,"l":207.16,"n":70,"o":207.58,"t":"2026-10-09T13:40:00Z","v":1886,"vw":207.781667},{"c":207.86,"h":207.94,"l":207.86,"n":10,"o":207.94,"t":"2026-10-09T13:45:00Z","v":407,"vw":207.887397},{"c":208.13,"h":208.13,"l":208.13,"n":11,"o":208.13,"t":"2026-10-09T13:50:00Z","v":435,"vw":208.13},{"c":208.07,"h":208.82,"l":208.07,"n":61,"o":208.82,"t":"2026-10-09T13:55:00Z","v":878,"vw":208.4075},{"c":207.31,"h":207.755,"l":207.31,"n":28,"o":207.755,"t":"2026-10-09T14:00:00Z","v":674,"vw":207.468363},{"c":207.12,"h":207.12,"l":206.535,"n":59,"o":206.535,"t":"2026-10-09T14:05:00Z","v":1482,"vw":206.95625},{"c":208.015,"h":208.015,"l":208.015,"n":13,"o":208.015,"t":"2026-10-09T14:10:00Z","v":139,"vw":208.015},{"c":208.115,"h":208.97,"l":207.655,"n":84,"o":207.655,"t":"2026-10-09T14:15:00Z","v":2264,"vw":208.222084},{"c":208.19,"h":208.25,"l":208,"n":123,"o":208.25,"t":"2026-10-09T14:20:00Z","v":4228,"vw":208.045331},{"c":207.98,"h":208.2,"l":207.875,"n":87,"o":208.2,"t":"2026-10-09T14:30:00Z","v":3370,"vw":207.957214},{"c":207.8,"h":207.935,"l":207.8,"n":12,"o":207.935,"t":"2026-10-09T14:35:00Z","v":514,"vw":207.894581},{"c":208,"h":208.19,"l":208,"n":48,"o":208.18,"t":"2026-10-09T14:40:00Z","v":1249,"vw":208.1375},{"c":208.075,"h":208.075,"l":208.075,"n":7,"o":208.075,"t":"2026-10-09T14:45:00Z","v":208,"vw":208.075},{"c":206.95,"h":207.71,"l":206.95,"n":148,"o":207.71,"t":"2026-10-09T14:50:00Z","v":9343,"vw":207.360104},{"c":206.945,"h":206.945,"l":206.94,"n":38,"o":206.94,"t":"2026-10-09T14:55:00Z","v":1150,"vw":206.942143},{"c":206.44,"h":206.99,"l":206.41,"n":328,"o":206.945,"t":"2026-10-09T15:00:00Z","v":11712,"vw":206.784709},{"c":206.5,"h":206.5,"l":206.5,"n":21,"o":206.5,"t":"2026-10-09T15:05:00Z","v":221,"vw":206.5},{"c":206.78,"h":206.79,"l":205.86,"n":161,"o":206.44,"t":"2026-10-09T15:10:00Z","v":4209,"vw":206.279869},{"c":206.965,"h":206.98,"l":206.965,"n":16,"o":206.98,"t":"2026-10-09T15:20:00Z","v":349,"vw":206.971},{"c":207.17,"h":207.17,"l":207.17,"n":57,"o":207.17,"t":"2026-10-09T15:25:00Z","v":986,"vw":207.17},{"c":207.525,"h":207.525,"l":207.525,"n":11,"o":207.525,"t":"2026-10-09T15:30:00Z","v":121,"vw":207.525},{"c":206.84,"h":207.295,"l":206.84,"n":28,"o":207.295,"t":"2026-10-09T15:35:00Z","v":491,"vw":207.0675},{"c":207.33,"h":207.33,"l":206.97,"n":151,"o":206.97,"t":"2026-10-09T15:40:00Z","v":6953,"vw":207.19699},{"c":207.18,"h":207.18,"l":206.755,"n":181,"o":207.165,"t":"2026-10-09T15:45:00Z","v":4669,"vw":207.039286},{"c":207.07,"h":207.13,"l":206.59,"n":127,"o":207.13,"t":"2026-10-09T15:50:00Z","v":12625,"vw":206.972647},{"c":207.03,"h":207.06,"l":207.02,"n":28,"o":207.02,"t":"2026-10-09T15:55:00Z","v":1087,"vw":207.035587},{"c":206.735,"h":206.88,"l":206.735,"n":55,"o":206.85,"t":"2026-10-09T16:00:00Z","v":1501,"vw":206.82765},{"c":207.07,"h":207.07,"l":206.705,"n":83,"o":206.705,"t":"2026-10-09T16:05:00Z","v":4536,"vw":207.01377},{"c":206.725,"h":207.07,"l":206.725,"n":55,"o":207.07,"t":"2026-10-09T16:10:00Z","v":4391,"vw":207.002838},{"c":206.49,"h":206.49,"l":206.46,"n":31,"o":206.46,"t":"2026-10-09T16:15:00Z","v":767,"vw":206.466},{"c":206.48,"h":206.63,"l":206.47,"n":139,"o":206.5,"t":"2026-10-09T16:20:00Z","v":5356,"vw":206.482462},{"c":206.02,"h":206.495,"l":205.9,"n":107,"o":206.49,"t":"2026-10-09T16:25:00Z","v":5286,"vw":206.279832},{"c":205.68,"h":205.94,"l":205.51,"n":58,"o":205.88,"t":"2026-10-09T16:30:00Z","v":2030,"vw":205.809167},{"c":205.28,"h":205.77,"l":205.2,"n":109,"o":205.68,"t":"2026-10-09T16:35:00Z","v":4093,"vw":205.609053},{"c":206.0275,"h":206.05,"l":205.37,"n":122,"o":205.37,"t":"2026-10-09T16:40:00Z","v":2516,"vw":205.640278},{"c":205.06,"h":205.595,"l":205.06,"n":124,"o":205.595,"t":"2026-10-09T16:45:00Z","v":2451,"vw":205.378663},{"c":205.24,"h":205.52,"l":205.24,"n":57,"o":205.52,"t":"2026-10-09T16:50:00Z","v":1368,"vw":205.341645},{"c":204.835,"h":205.275,"l":204.45,"n":172,"o":205.12,"t":"2026-10-09T16:55:00Z","v":4973,"vw":204.907059},{"c":204.69,"h":204.73,"l":204.46,"n":132,"o":204.53,"t":"2026-10-09T17:00:00Z","v":3412,"vw":204.659063},{"c":204.465,"h":204.47,"l":204.465,"n":51,"o":204.47,"t":"2026-10-09T17:05:00Z","v":460,"vw":204.4675},{"c":204.605,"h":204.605,"l":204.26,"n":120,"o":204.26,"t":"2026-10-09T17:10:00Z","v":2540,"vw":204.435},{"c":204.5,"h":204.69,"l":204.195,"n":122,"o":204.45,"t":"2026-10-09T17:15:00Z","v":2577,"vw":204.4865},{"c":204.525,"h":204.575,"l":204.37,"n":63,"o":204.37,"t":"2026-10-09T17:20:00Z","v":1216,"vw":204.512226},{"c":204.575,"h":204.77,"l":204.535,"n":67,"o":204.535,"t":"2026-10-09T17:25:00Z","v":1620,"vw":204.578404},{"c":204.53,"h":204.7,"l":204.23,"n":157,"o":204.7,"t":"2026-10-09T17:30:00Z","v":4167,"vw":204.460714},{"c":204.34,"h":204.34,"l":204.34,"n":18,"o":204.34,"t":"2026-10-09T17:35:00Z","v":274,"vw":204.34},{"c":204.605,"h":204.83,"l":204.57,"n":110,"o":204.57,"t":"2026-10-09T17:40:00Z","v":9523,"vw":204.597324},{"c":204.77,"h":204.87,"l":204.69,"n":39,"o":204.69,"t":"2026-10-09T17:45:00Z","v":2128,"vw":204.782373},{"c":205.03,"h":205.03,"l":204.53,"n":121,"o":204.685,"t":"2026-10-09T17:50:00Z","v":2803,"vw":204.798144},{"c":204.95,"h":205.14,"l":204.95,"n":97,"o":205.14,"t":"2026-10-09T17:55:00Z","v":1818,"vw":204.985672},{"c":205.2225,"h":205.2225,"l":204.86,"n":83,"o":204.96,"t":"2026-10-09T18:00:00Z","v":2171,"vw":204.945793},{"c":205.005,"h":205.27,"l":205.005,"n":48,"o":205.27,"t":"2026-10-09T18:05:00Z","v":868,"vw":205.074151},{"c":204.77,"h":204.9425,"l":204.76,"n":89,"o":204.9425,"t":"2026-10-09T18:10:00Z","v":2185,"vw":204.813125},{"c":204.73,"h":204.73,"l":204.65,"n":79,"o":204.65,"t":"2026-10-09T18:15:00Z","v":1331,"vw":204.676667},{"c":204.84,"h":204.84,"l":204.84,"n":16,"o":204.84,"t":"2026-10-09T18:20:00Z","v":197,"vw":204.84},{"c":205.205,"h":205.205,"l":204.96,"n":83,"o":205.05,"t":"2026-10-09T18:25:00Z","v":2355,"vw":205.024447},{"c":204.94,"h":205,"l":204.94,"n":76,"o":205,"t":"2026-10-09T18:30:00Z","v":1622,"vw":204.966629},{"c":205.445,"h":205.52,"l":205.23,"n":107,"o":205.23,"t":"2026-10-09T18:35:00Z","v":2791,"vw":205.350631},{"c":205.74,"h":205.74,"l":205.495,"n":41,"o":205.495,"t":"2026-10-09T18:40:00Z","v":882,"vw":205.664286},{"c":205.85,"h":205.85,"l":205.56,"n":186,"o":205.67,"t":"2026-10-09T18:45:00Z","v":3003,"vw":205.673},{"c":205.88,"h":206.625,"l":205.88,"n":148,"o":206.015,"t":"2026-10-09T18:50:00Z","v":3282,"vw":206.313786},{"c":206.105,"h":206.105,"l":206.045,"n":59,"o":206.045,"t":"2026-10-09T18:55:00Z","v":1420,"vw":206.089258},{"c":205.99,"h":206.125,"l":205.895,"n":60,"o":205.895,"t":"2026-10-09T19:00:00Z","v":1231,"vw":206.0525},{"c":206.205,"h":206.22,"l":206.0675,"n":90,"o":206.075,"t":"2026-10-09T19:05:00Z","v":1976,"vw":206.175833},{"c":205.575,"h":206.15,"l":205.575,"n":147,"o":206.15,"t":"2026-10-09T19:10:00Z","v":3820,"vw":205.816447},{"c":205.86,"h":205.86,"l":205.32,"n":215,"o":205.59,"t":"2026-10-09T19:15:00Z","v":6924,"vw":205.550725},{"c":205.54,"h":205.95,"l":205.54,"n":132,"o":205.95,"t":"2026-10-09T19:20:00Z","v":2068,"vw":205.8295},{"c":205.73,"h":205.73,"l":205.515,"n":86,"o":205.56,"t":"2026-10-09T19:25:00Z","v":1841,"vw":205.61025},{"c":205.44,"h":205.655,"l":205.265,"n":156,"o":205.655,"t":"2026-10-09T19:30:00Z","v":3315,"vw":205.440564},{"c":205.22,"h":205.31,"l":205.22,"n":68,"o":205.31,"t":"2026-10-09T19:35:00Z","v":1040,"vw":205.287995},{"c":205.12,"h":205.25,"l":205.12,"n":268,"o":205.23,"t":"2026-10-09T19:40:00Z","v":9726,"vw":205.209239},{"c":205.31,"h":205.48,"l":205.11,"n":286,"o":205.11,"t":"2026-10-09T19:45:00Z","v":9044,"vw":205.275006},{"c":203.89,"h":205.08,"l":203.6,"n":781,"o":205.01,"t":"2026-10-09T19:50:00Z","v":36687,"vw":204.067124},{"c":204.96,"h":205.19,"l":204.075,"n":1326,"o":204.075,"t":"2026-10-09T19:55:00Z","v":52996,"vw":204.833949},{"c":204.89,"h":204.89,"l":204.89,"n":30,"o":204.89,"t":"2026-10-09T20:00:00Z","v":92834,"vw":204.89},{"c":209.32,"h":209.32,"l":209.32,"n":2,"o":209.32,"t":"2026-10-12T08:05:00Z","v":486,"vw":209.32},{"c":212,"h":212,"l":212,"n":1,"o":212,"t":"2026-10-12T09:15:00Z","v":100,"vw":212},{"c":213,"h":213,"l":213,"n":3,"o":213,"t":"2026-10-12T11:55:00Z","v":104,"vw":213},{"c":213.25,"h":213.25,"l":213.25,"n":1,"o":213.25,"t":"2026-10-12T12:15:00Z","v":100,"vw":213.25},{"c":213.25,"h":213.25,"l":213.25,"n":1,"o":213.25,"t":"2026-10-12T12:20:00Z","v":235,"vw":213.25},{"c":213,"h":213,"l":213,"n":22,"o":213,"t":"2026-10-12T12:50:00Z","v":432,"vw":213},{"c":212.99,"h":212.99,"l":212.99,"n":3,"o":212.99,"t":"2026-10-12T13:00:00Z","v":200,"vw":212.99},{"c":211.92,"h":211.92,"l":211.92,"n":4,"o":211.92,"t":"2026-10-12T13:15:00Z","v":215,"vw":211.92},{"c":216.87,"h":216.87,"l":211.0042,"n":203,"o":212.13,"t":"2026-10-12T13:30:00Z","v":21509,"vw":212.679039},{"c":218.37,"h":218.37,"l":215.79,"n":332,"o":216.87,"t":"2026-10-12T13:35:00Z","v":14967,"vw":217.318696},{"c":217.73,"h":218.72,"l":217.3,"n":209,"o":217.46,"t":"2026-10-12T13:40:00Z","v":13327,"vw":217.729024},{"c":218.17,"h":218.17,"l":217.19,"n":290,"o":217.725,"t":"2026-10-12T13:45:00Z","v":7910,"vw":217.621232},{"c":218.45,"h":218.805,"l":218.12,"n":281,"o":218.18,"t":"2026-10-12T13:50:00Z","v":9224,"vw":218.380944},{"c":218.8,"h":219.545,"l":217.455,"n":628,"o":218.31,"t":"2026-10-12T13:55:00Z","v":23685,"vw":218.783873},{"c":219.38,"h":219.97,"l":218.685,"n":409,"o":218.845,"t":"2026-10-12T14:00:00Z","v":22134,"vw":219.444949},{"c":220.355,"h":220.355,"l":218.3,"n":461,"o":218.87,"t":"2026-10-12T14:05:00Z","v":12679,"vw":219.173099},{"c":220.605,"h":220.8494,"l":220.02,"n":454,"o":220.075,"t":"2026-10-12T14:10:00Z","v":18950,"vw":220.461041},{"c":220.8,"h":221.05,"l":220.28,"n":425,"o":220.61,"t":"2026-10-12T14:15:00Z","v":15711,"vw":220.722693},{"c":219.77,"h":221.34,"l":219.65,"n":430,"o":220.8,"t":"2026-10-12T14:20:00Z","v":16748,"vw":220.520658},{"c":219,"h":219.885,"l":218.78,"n":628,"o":219.57,"t":"2026-10-12T14:25:00Z","v":33677,"vw":219.406547},{"c":217.785,"h":219.45,"l":217.335,"n":571,"o":219.19,"t":"2026-10-12T14:30:00Z","v":62678,"vw":218.303073},{"c":218.415,"h":218.48,"l":217.8231,"n":227,"o":218.035,"t":"2026-10-12T14:35:00Z","v":12569,"vw":218.171783},{"c":217.8825,"h":218.48,"l":217.57,"n":286,"o":218.005,"t":"2026-10-12T14:40:00Z","v":12699,"vw":217.911199},{"c":216.98,"h":218.415,"l":216.98,"n":245,"o":217.91,"t":"2026-10-12T14:45:00Z","v":7188,"vw":218.045026},{"c":216.87,"h":217.62,"l":216.77,"n":497,"o":217.215,"t":"2026-10-12T14:50:00Z","v":79636,"vw":217.208852},{"c":217.22,"h":217.23,"l":216.715,"n":167,"o":216.895,"t":"2026-10-12T14:55:00Z","v":7899,"vw":216.979454},{"c":217.73,"h":217.735,"l":217.22,"n":189,"o":217.2425,"t":"2026-10-12T15:00:00Z","v":7386,"vw":217.538872},{"c":217.66,"h":217.915,"l":217.48,"n":95,"o":217.745,"t":"2026-10-12T15:05:00Z","v":3042,"vw":217.650077},{"c":217.93,"h":218.045,"l":217.72,"n":104,"o":217.99,"t":"2026-10-12T15:10:00Z","v":3497,"vw":217.963478},{"c":218.005,"h":218.01,"l":217.92,"n":47,"o":217.92,"t":"2026-10-12T15:15:00Z","v":853,"vw":217.978333},{"c":218.16,"h":218.6015,"l":218.05,"n":244,"o":218.14,"t":"2026-10-12T15:20:00Z","v":11871,"vw":218.327756},{"c":218.13,"h":218.27,"l":218.13,"n":138,"o":218.22,"t":"2026-10-12T15:25:00Z","v":2908,"vw":218.191849},{"c":217.84,"h":218.2,"l":217.84,"n":165,"o":218.13,"t":"2026-10-12T15:30:00Z","v":5490,"vw":218.038316},{"c":217.91,"h":217.97,"l":217.51,"n":311,"o":217.7,"t":"2026-10-12T15:35:00Z","v":12454,"vw":217.701056},{"c":217.78,"h":217.8,"l":217.51,"n":165,"o":217.65,"t":"2026-10-12T15:40:00Z","v":3851,"vw":217.725968},{"c":218.235,"h":218.235,"l":217.63,"n":113,"o":217.65,"t":"2026-10-12T15:45:00Z","v":4019,"vw":217.929307},{"c":217.385,"h":218.33,"l":217.36,"n":202,"o":218.23,"t":"2026-10-12T15:50:00Z","v":5799,"vw":217.996242},{"c":216,"h":217.435,"l":216,"n":146,"o":217.435,"t":"2026-10-12T15:55:00Z","v":3746,"vw":216.831118},{"c":216.305,"h":216.47,"l":216,"n":263,"o":216,"t":"2026-10-12T16:00:00Z","v":12673,"vw":216.23591},{"c":216.205,"h":216.48,"l":215.99,"n":137,"o":216.48,"t":"2026-10-12T16:05:00Z","v":8630,"vw":216.13441},{"c":216.61,"h":216.62,"l":216.31,"n":151,"o":216.35,"t":"2026-10-12T16:10:00Z","v":5749,"vw":216.418448},{"c":216.23,"h":216.61,"l":216.185,"n":64,"o":216.595,"t":"2026-10-12T16:15:00Z","v":2161,"vw":216.401143},{"c":216.38,"h":216.565,"l":216.11,"n":150,"o":216.38,"t":"2026-10-12T16:20:00Z","v":6581,"vw":216.3072},{"c":216.14,"h":216.385,"l":216.1,"n":132,"o":216.375,"t":"2026-10-12T16:25:00Z","v":9681,"vw":216.190542},{"c":216.17,"h":216.215,"l":216.11,"n":174,"o":216.11,"t":"2026-10-12T16:30:00Z","v":4920,"vw":216.144426},{"c":216.3,"h":216.3,"l":216.025,"n":111,"o":216.155,"t":"2026-10-12T16:35:00Z","v":2827,"vw":216.130108},{"c":216.6,"h":216.61,"l":216.0531,"n":165,"o":216.0531,"t":"2026-10-12T16:40:00Z","v":4019,"vw":216.344298},{"c":216.14,"h":216.38,"l":216.14,"n":64,"o":216.38,"t":"2026-10-12T16:45:00Z","v":2358,"vw":216.185863},{"c":215.93,"h":216.23,"l":215.63,"n":470,"o":216.15,"t":"2026-10-12T16:50:00Z","v":34703,"vw":216.008151},{"c":216.135,"h":216.45,"l":215.875,"n":100,"o":216.155,"t":"2026-10-12T16:55:00Z","v":2309,"vw":216.15125},{"c":216.45,"h":216.55,"l":216.3,"n":138,"o":216.37,"t":"2026-10-12T17:00:00Z","v":2954,"vw":216.414039},{"c":216.41,"h":216.41,"l":216.41,"n":64,"o":216.41,"t":"2026-10-12T17:05:00Z","v":541,"vw":216.41},{"c":216.78,"h":216.79,"l":216.31,"n":506,"o":216.41,"t":"2026-10-12T17:10:00Z","v":63464,"vw":216.427684},{"c":216.86,"h":216.87,"l":216.42,"n":102,"o":216.57,"t":"2026-10-12T17:15:00Z","v":1983,"vw":216.684981},{"c":217.055,"h":217.2041,"l":217.055,"n":105,"o":217.2041,"t":"2026-10-12T17:20:00Z","v":1218,"vw":217.151784},{"c":217.425,"h":217.425,"l":216.93,"n":159,"o":217.065,"t":"2026-10-12T17:25:00Z","v":3977,"vw":217.229065},{"c":217.04,"h":217.51,"l":216.77,"n":392,"o":217.45,"t":"2026-10-12T17:30:00Z","v":16156,"vw":217.144125},{"c":217.415,"h":217.785,"l":217.25,"n":234,"o":217.305,"t":"2026-10-12T17:35:00Z","v":5625,"vw":217.480208},{"c":217.6,"h":217.6,"l":217.195,"n":115,"o":217.415,"t":"2026-10-12T17:40:00Z","v":3348,"vw":217.444009},{"c":217.76,"h":217.76,"l":217.6,"n":62,"o":217.6,"t":"2026-10-12T17:45:00Z","v":918,"vw":217.68},{"c":217.7828,"h":218.06,"l":217.63,"n":206,"o":217.64,"t":"2026-10-12T17:50:00Z","v":5476,"vw":217.879776},{"c":217.99,"h":218.585,"l":217.76,"n":207,"o":217.77,"t":"2026-10-12T17:55:00Z","v":7729,"vw":218.114654},{"c":218.8025,"h":218.88,"l":218.15,"n":187,"o":218.15,"t":"2026-10-12T18:00:00Z","v":4612,"vw":218.640972},{"c":219.31,"h":219.68,"l":218.785,"n":352,"o":218.785,"t":"2026-10-12T18:05:00Z","v":13708,"vw":219.183117},{"c":219.45,"h":219.455,"l":219.1456,"n":120,"o":219.1456,"t":"2026-10-12T18:10:00Z","v":1649,"vw":219.320246},{"c":219.17,"h":219.32,"l":219.08,"n":208,"o":219.3,"t":"2026-10-12T18:15:00Z","v":5531,"vw":219.188044},{"c":219.085,"h":219.295,"l":218.75,"n":228,"o":219.16,"t":"2026-10-12T18:20:00Z","v":4935,"vw":219.083095},{"c":219.07,"h":219.08,"l":219.07,"n":62,"o":219.08,"t":"2026-10-12T18:25:00Z","v":949,"vw":219.076667},{"c":219.015,"h":219.02,"l":218.99,"n":70,"o":218.995,"t":"2026-10-12T18:30:00Z","v":2062,"vw":219.006786},{"c":218.99,"h":219.22,"l":218.98,"n":167,"o":219.22,"t":"2026-10-12T18:35:00Z","v":4878,"vw":219.039674},{"c":219,"h":219.27,"l":218.88,"n":208,"o":219,"t":"2026-10-12T18:40:00Z","v":7858,"vw":219.109196},{"c":218.915,"h":219.095,"l":218.71,"n":289,"o":219.095,"t":"2026-10-12T18:45:00Z","v":8935,"vw":218.910498},{"c":219,"h":219.1,"l":218.805,"n":138,"o":218.805,"t":"2026-10-12T18:50:00Z","v":2110,"vw":218.99072},{"c":219.68,"h":219.785,"l":218.7901,"n":295,"o":218.855,"t":"2026-10-12T18:55:00Z","v":8818,"vw":219.419585},{"c":219.24,"h":219.67,"l":218.9,"n":653,"o":219.44,"t":"2026-10-12T19:00:00Z","v":26812,"vw":219.118738},{"c":219.09,"h":219.3,"l":218.89,"n":238,"o":219.13,"t":"2026-10-12T19:05:00Z","v":6285,"vw":219.125857},{"c":219.19,"h":219.2302,"l":218.92,"n":398,"o":219.135,"t":"2026-10-12T19:10:00Z","v":11336,"vw":219.050453},{"c":219.235,"h":219.38,"l":219.235,"n":173,"o":219.28,"t":"2026-10-12T19:15:00Z","v":3009,"vw":219.283705},{"c":218.49,"h":219.02,"l":218.4,"n":486,"o":219.01,"t":"2026-10-12T19:20:00Z","v":13231,"vw":218.797441},{"c":218.145,"h":218.515,"l":218.145,"n":276,"o":218.515,"t":"2026-10-12T19:25:00Z","v":6443,"vw":218.3535},{"c":218.725,"h":218.75,"l":217.99,"n":547,"o":217.99,"t":"2026-10-12T19:30:00Z","v":11096,"vw":218.375678},{"c":219.22,"h":219.53,"l":218.61,"n":570,"o":218.75,"t":"2026-10-12T19:35:00Z","v":20048,"vw":219.035124},{"c":218.95,"h":219.24,"l":218.69,"n":1183,"o":219.22,"t":"2026-10-12T19:40:00Z","v":59120,"vw":218.935277},{"c":218.24,"h":218.995,"l":217.99,"n":963,"o":218.95,"t":"2026-10-12T19:45:00Z","v":48543,"vw":218.667877},{"c":218.165,"h":218.99,"l":218.16,"n":853,"o":218.4,"t":"2026-10-12T19:50:00Z","v":33387,"vw":218.549319},{"c":218.03,"h":218.56,"l":217.88,"n":2025,"o":218.3,"t":"2026-10-12T19:55:00Z","v":89560,"vw":218.190206},{"c":217.89,"h":217.89,"l":217.89,"n":48,"o":217.89,"t":"2026-10-12T20:00:00Z","v":124980,"vw":217.89},{"c":230,"h":230,"l":230,"n":2,"o":230,"t":"2026-10-12T22:25:00Z","v":101,"vw":230},{"c":219.2201,"h":220.825,"l":218.22,"n":71,"o":218.22,"t":"2026-10-13T13:30:00Z","v":5058,"vw":218.647706},{"c":222.44,"h":223.09,"l":221.54,"n":266,"o":221.54,"t":"2026-10-13T13:35:00Z","v":7908,"vw":222.345192},{"c":223.95,"h":223.95,"l":222.72,"n":120,"o":222.85,"t":"2026-10-13T13:40:00Z","v":2441,"vw":223.365},{"c":225.5,"h":225.705,"l":224.09,"n":454,"o":224.13,"t":"2026-10-13T13:45:00Z","v":19153,"vw":224.92883},{"c":225.805,"h":225.86,"l":225.09,"n":300,"o":225.52,"t":"2026-10-13T13:50:00Z","v":10209,"vw":225.409583},{"c":224.945,"h":225.73,"l":224.945,"n":128,"o":225.65,"t":"2026-10-13T13:55:00Z","v":4006,"vw":225.434057},{"c":225.235,"h":225.475,"l":224.95,"n":170,"o":225.02,"t":"2026-10-13T14:00:00Z","v":5575,"vw":225.198406},{"c":224.26,"h":225.2475,"l":224.247,"n":161,"o":225.24,"t":"2026-10-13T14:05:00Z","v":5398,"vw":224.600444},{"c":223.66,"h":224.64,"l":223.5,"n":243,"o":224.06,"t":"2026-10-13T14:10:00Z","v":5766,"vw":223.874842},{"c":223.78,"h":223.94,"l":223.09,"n":234,"o":223.69,"t":"2026-10-13T14:15:00Z","v":9372,"vw":223.485151},{"c":224.86,"h":224.975,"l":224.115,"n":156,"o":224.115,"t":"2026-10-13T14:20:00Z","v":5609,"vw":224.669301},{"c":224.64,"h":225.165,"l":224.54,"n":175,"o":225.045,"t":"2026-10-13T14:25:00Z","v":6764,"vw":224.659499},{"c":223.825,"h":224.665,"l":223.825,"n":243,"o":224.4,"t":"2026-10-13T14:30:00Z","v":7099,"vw":224.408352},{"c":224.2925,"h":224.33,"l":223.96,"n":266,"o":223.96,"t":"2026-10-13T14:35:00Z","v":9729,"vw":224.201607},{"c":224.13,"h":224.56,"l":223.86,"n":89,"o":224.5,"t":"2026-10-13T14:40:00Z","v":3305,"vw":224.202105},{"c":223.81,"h":224.115,"l":223.11,"n":309,"o":223.95,"t":"2026-10-13T14:45:00Z","v":11196,"vw":223.690101},{"c":223.605,"h":224.1475,"l":223.605,"n":131,"o":223.95,"t":"2026-10-13T14:50:00Z","v":4122,"vw":223.925883},{"c":223.53,"h":223.675,"l":223.26,"n":166,"o":223.33,"t":"2026-10-13T14:55:00Z","v":5799,"vw":223.456929},{"c":223.13,"h":223.26,"l":222.92,"n":72,"o":223.26,"t":"2026-10-13T15:00:00Z","v":2316,"vw":223.109412},{"c":223.475,"h":223.545,"l":222.99,"n":119,"o":223.08,"t":"2026-10-13T15:05:00Z","v":3185,"vw":223.361875},{"c":224.195,"h":224.3,"l":223.61,"n":280,"o":223.61,"t":"2026-10-13T15:10:00Z","v":5999,"vw":223.861253},{"c":224.215,"h":224.215,"l":224.18,"n":34,"o":224.19,"t":"2026-10-13T15:15:00Z","v":991,"vw":224.195714},{"c":223.98,"h":224.8895,"l":223.98,"n":132,"o":224.525,"t":"2026-10-13T15:20:00Z","v":3729,"vw":224.310468},{"c":224.06,"h":224.065,"l":223.82,"n":56,"o":224.055,"t":"2026-10-13T15:25:00Z","v":2447,"vw":224.007831},{"c":223.2,"h":224.11,"l":223.2,"n":150,"o":224.07,"t":"2026-10-13T15:30:00Z","v":4054,"vw":223.703153},{"c":223.11,"h":223.385,"l":223.11,"n":84,"o":223.27,"t":"2026-10-13T15:35:00Z","v":2495,"vw":223.288306},{"c":222.63,"h":223.33,"l":222.565,"n":164,"o":223.33,"t":"2026-10-13T15:40:00Z","v":5582,"vw":222.90568},{"c":221.79,"h":222.61,"l":221.63,"n":118,"o":222.61,"t":"2026-10-13T15:45:00Z","v":4402,"vw":222.113165},{"c":221.0507,"h":221.715,"l":221,"n":130,"o":221.62,"t":"2026-10-13T15:50:00Z","v":3943,"vw":221.318823},{"c":221.42,"h":221.67,"l":221.175,"n":123,"o":221.175,"t":"2026-10-13T15:55:00Z","v":3692,"vw":221.484436},{"c":221.27,"h":221.465,"l":221.27,"n":48,"o":221.42,"t":"2026-10-13T16:00:00Z","v":1745,"vw":221.323275},{"c":221.65,"h":221.65,"l":221.405,"n":209,"o":221.405,"t":"2026-10-13T16:05:00Z","v":5436,"vw":221.580143},{"c":221.655,"h":221.655,"l":221.645,"n":26,"o":221.645,"t":"2026-10-13T16:10:00Z","v":807,"vw":221.648333},{"c":221.67,"h":221.945,"l":221.67,"n":129,"o":221.705,"t":"2026-10-13T16:15:00Z","v":3160,"vw":221.847857},{"c":221.705,"h":221.705,"l":221.5,"n":54,"o":221.51,"t":"2026-10-13T16:20:00Z","v":1989,"vw":221.654616},{"c":221.8,"h":221.8,"l":221.34,"n":105,"o":221.49,"t":"2026-10-13T16:25:00Z","v":2396,"vw":221.543165},{"c":221.42,"h":221.42,"l":221.4,"n":33,"o":221.4,"t":"2026-10-13T16:30:00Z","v":655,"vw":221.41},{"c":221.15,"h":221.315,"l":221.02,"n":110,"o":221.315,"t":"2026-10-13T16:35:00Z","v":2449,"vw":221.1855},{"c":221.185,"h":221.185,"l":221.18,"n":27,"o":221.18,"t":"2026-10-13T16:40:00Z","v":966,"vw":221.184},{"c":220.81,"h":221.41,"l":220.81,"n":185,"o":221.2675,"t":"2026-10-13T16:45:00Z","v":4573,"vw":221.25144},{"c":220.845,"h":220.845,"l":220.845,"n":11,"o":220.845,"t":"2026-10-13T16:50:00Z","v":330,"vw":220.845},{"c":220.85,"h":220.85,"l":220.615,"n":48,"o":220.615,"t":"2026-10-13T16:55:00Z","v":753,"vw":220.7325},{"c":220.92,"h":220.92,"l":220.67,"n":33,"o":220.67,"t":"2026-10-13T17:00:00Z","v":910,"vw":220.806667},{"c":220.895,"h":221.05,"l":220.62,"n":195,"o":220.62,"t":"2026-10-13T17:05:00Z","v":8477,"vw":220.803076},{"c":221,"h":221,"l":220.89,"n":90,"o":220.89,"t":"2026-10-13T17:10:00Z","v":1958,"vw":220.967143},{"c":220.98,"h":220.98,"l":220.89,"n":51,"o":220.97,"t":"2026-10-13T17:15:00Z","v":968,"vw":220.946667},{"c":221.175,"h":221.175,"l":221.05,"n":112,"o":221.05,"t":"2026-10-13T17:20:00Z","v":2106,"vw":221.063},{"c":221.19,"h":221.19,"l":221.19,"n":52,"o":221.19,"t":"2026-10-13T17:25:00Z","v":655,"vw":221.19},{"c":221.02,"h":221.1,"l":220.79,"n":158,"o":221.1,"t":"2026-10-13T17:30:00Z","v":3232,"vw":220.98427},{"c":220.67,"h":220.97,"l":220.67,"n":153,"o":220.79,"t":"2026-10-13T17:35:00Z","v":3823,"vw":220.814962},{"c":220.9775,"h":220.9775,"l":220.885,"n":52,"o":220.885,"t":"2026-10-13T17:40:00Z","v":1544,"vw":220.896875},{"c":221.25,"h":221.35,"l":220.98,"n":186,"o":220.98,"t":"2026-10-13T17:45:00Z","v":4325,"vw":221.245883},{"c":221.57,"h":221.57,"l":221.165,"n":77,"o":221.48,"t":"2026-10-13T17:50:00Z","v":1353,"vw":221.442559},{"c":222.18,"h":222.18,"l":221.8,"n":50,"o":221.8,"t":"2026-10-13T17:55:00Z","v":1983,"vw":222.083153},{"c":222.245,"h":222.37,"l":222.245,"n":69,"o":222.31,"t":"2026-10-13T18:00:00Z","v":1694,"vw":222.298611},{"c":223,"h":223.19,"l":222.32,"n":256,"o":222.55,"t":"2026-10-13T18:05:00Z","v":11650,"vw":222.819947},{"c":222.685,"h":222.995,"l":222.65,"n":93,"o":222.995,"t":"2026-10-13T18:10:00Z","v":2672,"vw":222.795357},{"c":222.825,"h":222.825,"l":222.34,"n":153,"o":222.57,"t":"2026-10-13T18:15:00Z","v":6110,"vw":222.558645},{"c":222.74,"h":222.74,"l":222.64,"n":47,"o":222.64,"t":"2026-10-13T18:20:00Z","v":769,"vw":222.69},{"c":222.235,"h":222.6,"l":222.23,"n":108,"o":222.6,"t":"2026-10-13T18:25:00Z","v":2414,"vw":222.298334},{"c":222.485,"h":222.58,"l":221.94,"n":178,"o":222.101,"t":"2026-10-13T18:30:00Z","v":4498,"vw":222.287002},{"c":222.59,"h":222.7,"l":222.4,"n":71,"o":222.4,"t":"2026-10-13T18:35:00Z","v":1312,"vw":222.485},{"c":222.59,"h":222.59,"l":222.59,"n":16,"o":222.59,"t":"2026-10-13T18:40:00Z","v":195,"vw":222.59},{"c":222.65,"h":222.86,"l":222.65,"n":129,"o":222.765,"t":"2026-10-13T18:45:00Z","v":2279,"vw":222.767222},{"c":223.155,"h":223.53,"l":222.695,"n":121,"o":222.83,"t":"2026-10-13T18:50:00Z","v":6325,"vw":223.01474},{"c":223.535,"h":223.58,"l":223.19,"n":111,"o":223.19,"t":"2026-10-13T18:55:00Z","v":3163,"vw":223.506149},{"c":223.035,"h":223.38,"l":223.035,"n":119,"o":223.38,"t":"2026-10-13T19:00:00Z","v":2321,"vw":223.140625},{"c":223.095,"h":223.12,"l":222.91,"n":184,"o":222.975,"t":"2026-10-13T19:05:00Z","v":5936,"vw":223.000971},{"c":222.61,"h":222.88,"l":222.61,"n":215,"o":222.88,"t":"2026-10-13T19:10:00Z","v":4769,"vw":222.73625},{"c":222.7,"h":222.725,"l":222.55,"n":164,"o":222.71,"t":"2026-10-13T19:15:00Z","v":5620,"vw":222.663056},{"c":222.26,"h":222.74,"l":222.26,"n":196,"o":222.74,"t":"2026-10-13T19:20:00Z","v":4208,"vw":222.438257},{"c":222,"h":222.46,"l":222,"n":194,"o":222.41,"t":"2026-10-13T19:25:00Z","v":5757,"vw":222.256184},{"c":222.53,"h":222.53,"l":221.96,"n":236,"o":221.96,"t":"2026-10-13T19:30:00Z","v":4307,"vw":222.24},{"c":222.68,"h":222.87,"l":222.54,"n":181,"o":222.74,"t":"2026-10-13T19:35:00Z","v":3931,"vw":222.704437},{"c":222.54,"h":222.59,"l":222.31,"n":346,"o":222.41,"t":"2026-10-13T19:40:00Z","v":9192,"vw":222.470867},{"c":222.67,"h":222.765,"l":222.35,"n":314,"o":222.55,"t":"2026-10-13T19:45:00Z","v":9890,"vw":222.557967},{"c":222.575,"h":223.02,"l":222.575,"n":555,"o":222.65,"t":"2026-10-13T19:50:00Z","v":20579,"vw":222.769079},{"c":222.745,"h":223.03,"l":222.5,"n":1739,"o":222.575,"t":"2026-10-13T19:55:00Z","v":58999,"vw":222.828569},{"c":222.71,"h":222.71,"l":222.71,"n":38,"o":222.71,"t":"2026-10-13T20:00:00Z","v":109075,"vw":222.71},{"c":224.01,"h":224.01,"l":224.01,"n":21,"o":224.01,"t":"2026-10-14T11:40:00Z","v":222,"vw":224.01},{"c":223.89,"h":223.89,"l":223.89,"n":8,"o":223.89,"t":"2026-10-14T11:45:00Z","v":181,"vw":223.89},{"c":223.11,"h":223.11,"l":223.11,"n":3,"o":223.11,"t":"2026-10-14T12:40:00Z","v":112,"vw":223.11},{"c":224.01,"h":224.01,"l":224.01,"n":2,"o":224.01,"t":"2026-10-14T12:45:00Z","v":116,"vw":224.01},{"c":223.69,"h":223.69,"l":223.5,"n":9,"o":223.5,"t":"2026-10-14T13:10:00Z","v":767,"vw":223.595785},{"c":222.01,"h":222.73,"l":221.78,"n":57,"o":222.71,"t":"2026-10-14T13:30:00Z","v":7681,"vw":222.602139},{"c":222.43,"h":222.58,"l":221.98,"n":25,"o":221.98,"t":"2026-10-14T13:35:00Z","v":515,"vw":222.33},{"c":221.75,"h":222.275,"l":221.75,"n":53,"o":222.275,"t":"2026-10-14T13:40:00Z","v":1791,"vw":222.090834},{"c":222.22,"h":222.57,"l":221.39,"n":100,"o":221.695,"t":"2026-10-14T13:45:00Z","v":3511,"vw":222.145125},{"c":221.4,"h":222.23,"l":221.31,"n":105,"o":222.23,"t":"2026-10-14T13:50:00Z","v":3150,"vw":221.802835},{"c":220.7,"h":221.51,"l":220.7,"n":122,"o":221.51,"t":"2026-10-14T13:55:00Z","v":3199,"vw":221.140632},{"c":219.67,"h":220.63,"l":219.64,"n":103,"o":220.63,"t":"2026-10-14T14:00:00Z","v":2816,"vw":219.884611},{"c":218.94,"h":219.34,"l":218.45,"n":103,"o":219.02,"t":"2026-10-14T14:05:00Z","v":3039,"vw":218.945884},{"c":218.955,"h":219.35,"l":218.7,"n":98,"o":218.7,"t":"2026-10-14T14:10:00Z","v":2828,"vw":219.056848},{"c":217.85,"h":218.43,"l":217.85,"n":60,"o":218.43,"t":"2026-10-14T14:15:00Z","v":1703,"vw":218.176},{"c":218.02,"h":218.065,"l":217.855,"n":75,"o":217.855,"t":"2026-10-14T14:20:00Z","v":2585,"vw":217.998784},{"c":218.68,"h":218.68,"l":217.94,"n":118,"o":218.03,"t":"2026-10-14T14:25:00Z","v":3938,"vw":218.413704},{"c":218.01,"h":218.505,"l":218.01,"n":105,"o":218.44,"t":"2026-10-14T14:30:00Z","v":3106,"vw":218.239322},{"c":217.6,"h":218.13,"l":217.6,"n":91,"o":218.13,"t":"2026-10-14T14:35:00Z","v":3037,"vw":217.956667},{"c":216.66,"h":217.76,"l":216.66,"n":174,"o":217.345,"t":"2026-10-14T14:40:00Z","v":5527,"vw":217.164404},{"c":216.765,"h":217.01,"l":216.59,"n":83,"o":217.01,"t":"2026-10-14T14:45:00Z","v":1707,"vw":216.846477},{"c":216.76,"h":217.21,"l":216.31,"n":107,"o":216.31,"t":"2026-10-14T14:50:00Z","v":3047,"vw":216.796226},{"c":217.04,"h":217.12,"l":216.715,"n":85,"o":216.715,"t":"2026-10-14T14:55:00Z","v":2298,"vw":216.922897},{"c":217.085,"h":217.15,"l":217.085,"n":85,"o":217.13,"t":"2026-10-14T15:00:00Z","v":1862,"vw":217.132515},{"c":217.28,"h":217.355,"l":216.98,"n":215,"o":216.99,"t":"2026-10-14T15:05:00Z","v":5641,"vw":217.201343},{"c":217.42,"h":217.56,"l":217.105,"n":226,"o":217.19,"t":"2026-10-14T15:10:00Z","v":4019,"vw":217.344983},{"c":218.13,"h":218.13,"l":217.37,"n":115,"o":217.37,"t":"2026-10-14T15:15:00Z","v":2724,"vw":217.737851},{"c":217.63,"h":217.935,"l":217.58,"n":52,"o":217.935,"t":"2026-10-14T15:20:00Z","v":1232,"vw":217.700714},{"c":217.715,"h":217.83,"l":217.18,"n":135,"o":217.46,"t":"2026-10-14T15:25:00Z","v":3401,"vw":217.619615},{"c":216.69,"h":217.41,"l":216.69,"n":162,"o":217.41,"t":"2026-10-14T15:30:00Z","v":8129,"vw":217.092821},{"c":215.81,"h":216.94,"l":215.81,"n":254,"o":216.875,"t":"2026-10-14T15:35:00Z","v":9663,"vw":216.731829},{"c":216.6,"h":217.0599,"l":216.02,"n":195,"o":216.02,"t":"2026-10-14T15:40:00Z","v":6028,"vw":216.408091},{"c":216.62,"h":216.62,"l":216.605,"n":75,"o":216.605,"t":"2026-10-14T15:45:00Z","v":1761,"vw":216.6075},{"c":216.695,"h":217.06,"l":216.3501,"n":82,"o":217.06,"t":"2026-10-14T15:50:00Z","v":3645,"vw":216.556164},{"c":216.16,"h":216.35,"l":216.16,"n":44,"o":216.35,"t":"2026-10-14T15:55:00Z","v":786,"vw":216.28},{"c":216.93,"h":217.375,"l":216.2061,"n":162,"o":216.2061,"t":"2026-10-14T16:00:00Z","v":5432,"vw":216.868174},{"c":216.82,"h":217.17,"l":216.82,"n":156,"o":217.02,"t":"2026-10-14T16:05:00Z","v":3779,"vw":217.005451},{"c":216.68,"h":216.995,"l":216.63,"n":243,"o":216.995,"t":"2026-10-14T16:10:00Z","v":5878,"vw":216.762616},{"c":216.555,"h":216.6992,"l":216.44,"n":207,"o":216.6992,"t":"2026-10-14T16:15:00Z","v":7796,"vw":216.505487},{"c":216.92,"h":217.12,"l":216.485,"n":183,"o":216.49,"t":"2026-10-14T16:20:00Z","v":5324,"vw":216.769},{"c":217.005,"h":217.005,"l":216.95,"n":58,"o":216.95,"t":"2026-10-14T16:25:00Z","v":1127,"vw":216.99},{"c":217.11,"h":217.24,"l":216.88,"n":198,"o":217.21,"t":"2026-10-14T16:30:00Z","v":6625,"vw":217.142326},{"c":217.37,"h":217.37,"l":217.05,"n":84,"o":217.05,"t":"2026-10-14T16:35:00Z","v":2351,"vw":217.23},{"c":217.18,"h":217.19,"l":217.17,"n":40,"o":217.19,"t":"2026-10-14T16:40:00Z","v":1081,"vw":217.1775},{"c":217.215,"h":217.2725,"l":217.195,"n":74,"o":217.195,"t":"2026-10-14T16:45:00Z","v":2163,"vw":217.221854},{"c":216.86,"h":217.3,"l":216.86,"n":182,"o":217.195,"t":"2026-10-14T16:50:00Z","v":4407,"vw":217.0645},{"c":217.75,"h":217.75,"l":216.37,"n":348,"o":216.67,"t":"2026-10-14T16:55:00Z","v":17671,"vw":216.918554},{"c":217.42,"h":217.5,"l":217.32,"n":96,"o":217.32,"t":"2026-10-14T17:00:00Z","v":1383,"vw":217.419375},{"c":217.81,"h":217.81,"l":217.42,"n":98,"o":217.435,"t":"2026-10-14T17:05:00Z","v":2128,"vw":217.548806},{"c":217.78,"h":217.78,"l":217.485,"n":38,"o":217.4975,"t":"2026-10-14T17:10:00Z","v":966,"vw":217.573125},{"c":218.01,"h":218.01,"l":217.49,"n":111,"o":217.49,"t":"2026-10-14T17:15:00Z","v":3460,"vw":217.720914},{"c":217.805,"h":217.885,"l":217.805,"n":63,"o":217.885,"t":"2026-10-14T17:20:00Z","v":1172,"vw":217.869},{"c":217.985,"h":218.25,"l":217.9675,"n":106,"o":218.06,"t":"2026-10-14T17:25:00Z","v":3459,"vw":218.091781},{"c":217.96,"h":218.04,"l":217.78,"n":64,"o":217.82,"t":"2026-10-14T17:30:00Z","v":2324,"vw":217.865933},{"c":217.9,"h":218.075,"l":217.685,"n":88,"o":218.075,"t":"2026-10-14T17:35:00Z","v":3828,"vw":217.890712},{"c":217.56,"h":217.765,"l":217.555,"n":107,"o":217.765,"t":"2026-10-14T17:40:00Z","v":3277,"vw":217.599221},{"c":217.435,"h":217.55,"l":217.32,"n":236,"o":217.43,"t":"2026-10-14T17:45:00Z","v":5783,"vw":217.434469},{"c":218.26,"h":218.26,"l":217.34,"n":182,"o":217.34,"t":"2026-10-14T17:50:00Z","v":6209,"vw":217.744464},{"c":218.93,"h":218.935,"l":218.1,"n":183,"o":218.1,"t":"2026-10-14T17:55:00Z","v":7768,"vw":218.296266},{"c":218.93,"h":219.025,"l":218.8,"n":86,"o":219.025,"t":"2026-10-14T18:00:00Z","v":4263,"vw":218.833273},{"c":219.12,"h":219.385,"l":218.65,"n":360,"o":218.955,"t":"2026-10-14T18:05:00Z","v":11439,"vw":218.951272},{"c":219.63,"h":219.63,"l":219.26,"n":135,"o":219.26,"t":"2026-10-14T18:10:00Z","v":3189,"vw":219.472212},{"c":219.57,"h":219.74,"l":219.57,"n":78,"o":219.585,"t":"2026-10-14T18:15:00Z","v":1472,"vw":219.608294},{"c":219.32,"h":219.565,"l":219.32,"n":163,"o":219.565,"t":"2026-10-14T18:20:00Z","v":3260,"vw":219.480813},{"c":219.15,"h":219.305,"l":219.12,"n":251,"o":219.305,"t":"2026-10-14T18:25:00Z","v":4492,"vw":219.211389},{"c":219.1425,"h":219.16,"l":219.1425,"n":80,"o":219.16,"t":"2026-10-14T18:30:00Z","v":837,"vw":219.153125},{"c":219.08,"h":219.1525,"l":218.6825,"n":317,"o":219.01,"t":"2026-10-14T18:35:00Z","v":11669,"vw":218.973357},{"c":219.395,"h":219.48,"l":219.11,"n":174,"o":219.135,"t":"2026-10-14T18:40:00Z","v":3974,"vw":219.285178},{"c":219.75,"h":219.78,"l":219.4,"n":209,"o":219.4,"t":"2026-10-14T18:45:00Z","v":4144,"vw":219.696847},{"c":219.3,"h":219.84,"l":219.24,"n":138,"o":219.84,"t":"2026-10-14T18:50:00Z","v":3694,"vw":219.530895},{"c":218.915,"h":219.295,"l":218.915,"n":168,"o":219.295,"t":"2026-10-14T18:55:00Z","v":5957,"vw":219.024671},{"c":218.76,"h":218.97,"l":217.99,"n":430,"o":218.83,"t":"2026-10-14T19:00:00Z","v":14294,"vw":218.404175},{"c":219.14,"h":219.14,"l":218.825,"n":110,"o":218.825,"t":"2026-10-14T19:05:00Z","v":3520,"vw":218.942956},{"c":219.52,"h":219.56,"l":219.24,"n":290,"o":219.255,"t":"2026-10-14T19:10:00Z","v":4941,"vw":219.403066},{"c":219.135,"h":220,"l":219.1,"n":355,"o":219.52,"t":"2026-10-14T19:15:00Z","v":7791,"vw":219.588906},{"c":219.84,"h":219.99,"l":219.34,"n":171,"o":219.34,"t":"2026-10-14T19:20:00Z","v":4501,"vw":219.640476},{"c":219.66,"h":219.98,"l":219.4825,"n":292,"o":219.98,"t":"2026-10-14T19:25:00Z","v":7849,"vw":219.6589},{"c":219.69,"h":219.82,"l":219.6,"n":251,"o":219.6,"t":"2026-10-14T19:30:00Z","v":4622,"vw":219.717308},{"c":219.545,"h":219.98,"l":219.48,"n":340,"o":219.84,"t":"2026-10-14T19:35:00Z","v":9708,"vw":219.628364},{"c":219.86,"h":220.13,"l":219.535,"n":341,"o":219.58,"t":"2026-10-14T19:40:00Z","v":8591,"vw":219.896252},{"c":220,"h":220,"l":219.6825,"n":419,"o":219.86,"t":"2026-10-14T19:45:00Z","v":11298,"vw":219.783205},{"c":220.615,"h":220.66,"l":219.98,"n":537,"o":219.98,"t":"2026-10-14T19:50:00Z","v":16146,"vw":220.227849},{"c":220.17,"h":220.43,"l":219.57,"n":1455,"o":220.43,"t":"2026-10-14T19:55:00Z","v":48929,"vw":219.980133},{"c":220.04,"h":220.04,"l":220.04,"n":37,"o":220.04,"t":"2026-10-14T20:00:00Z","v":136408,"vw":220.04},{"c":220.5,"h":221.21,"l":220.5,"n":24,"o":221.21,"t":"2026-10-15T13:20:00Z","v":725,"vw":220.8195},{"c":220.71,"h":220.71,"l":220.5,"n":12,"o":220.5,"t":"2026-10-15T13:25:00Z","v":212,"vw":220.60396},{"c":223.79,"h":223.79,"l":220.72,"n":110,"o":220.72,"t":"2026-10-15T13:30:00Z","v":6913,"vw":221.372003},{"c":224.56,"h":225.82,"l":223.82,"n":195,"o":223.82,"t":"2026-10-15T13:35:00Z","v":4819,"vw":224.755947},{"c":223.895,"h":224.5025,"l":223.11,"n":124,"o":224.5025,"t":"2026-10-15T13:40:00Z","v":2500,"vw":223.863214},{"c":223.29,"h":223.71,"l":222.605,"n":101,"o":223.65,"t":"2026-10-15T13:45:00Z","v":2266,"vw":223.298361},{"c":223.58,"h":223.7,"l":223.28,"n":26,"o":223.28,"t":"2026-10-15T13:50:00Z","v":753,"vw":223.557143},{"c":223.53,"h":223.74,"l":222.76,"n":118,"o":223.09,"t":"2026-10-15T13:55:00Z","v":2565,"vw":223.252097},{"c":225.82,"h":225.88,"l":223.79,"n":278,"o":223.9,"t":"2026-10-15T14:00:00Z","v":5957,"vw":224.67442},{"c":226.72,"h":226.72,"l":225.42,"n":220,"o":225.52,"t":"2026-10-15T14:05:00Z","v":5134,"vw":225.723215},{"c":227.13,"h":227.31,"l":226.72,"n":181,"o":226.72,"t":"2026-10-15T14:10:00Z","v":3343,"vw":227.098146},{"c":225.51,"h":227.71,"l":225.51,"n":192,"o":227.71,"t":"2026-10-15T14:15:00Z","v":3727,"vw":226.874369},{"c":225.6,"h":225.94,"l":225.37,"n":115,"o":225.515,"t":"2026-10-15T14:20:00Z","v":2493,"vw":225.539167},{"c":226.375,"h":226.41,"l":225.895,"n":127,"o":225.895,"t":"2026-10-15T14:25:00Z","v":2403,"vw":226.280556},{"c":225.71,"h":226.45,"l":225.7,"n":127,"o":226.425,"t":"2026-10-15T14:30:00Z","v":2607,"vw":226.026133},{"c":225.7925,"h":225.7925,"l":225.38,"n":89,"o":225.46,"t":"2026-10-15T14:35:00Z","v":2885,"vw":225.558552},{"c":226.23,"h":226.23,"l":225.365,"n":111,"o":225.715,"t":"2026-10-15T14:40:00Z","v":2250,"vw":225.982046},{"c":226.84,"h":226.84,"l":225.87,"n":162,"o":226.21,"t":"2026-10-15T14:45:00Z","v":2494,"vw":226.097313},{"c":227.58,"h":227.58,"l":226.865,"n":133,"o":226.865,"t":"2026-10-15T14:50:00Z","v":2567,"vw":227.37984},{"c":227.055,"h":227.31,"l":226.8,"n":126,"o":227.3002,"t":"2026-10-15T14:55:00Z","v":5235,"vw":227.121851},{"c":227.165,"h":227.38,"l":226.86,"n":124,"o":227.38,"t":"2026-10-15T15:00:00Z","v":5756,"vw":227.128636},{"c":227.4925,"h":228,"l":227.1201,"n":431,"o":227.195,"t":"2026-10-15T15:05:00Z","v":15072,"vw":227.572511},{"c":227.58,"h":227.88,"l":227.55,"n":56,"o":227.555,"t":"2026-10-15T15:10:00Z","v":1433,"vw":227.652727},{"c":227.34,"h":227.58,"l":227.2,"n":195,"o":227.58,"t":"2026-10-15T15:15:00Z","v":7020,"vw":227.386189},{"c":226.16,"h":227.17,"l":225.81,"n":500,"o":227.04,"t":"2026-10-15T15:20:00Z","v":20754,"vw":226.615684},{"c":226.63,"h":226.66,"l":226.19,"n":193,"o":226.2,"t":"2026-10-15T15:25:00Z","v":5289,"vw":226.475053},{"c":226.505,"h":226.505,"l":226.24,"n":65,"o":226.39,"t":"2026-10-15T15:30:00Z","v":2051,"vw":226.431923},{"c":227.2725,"h":227.58,"l":226.6,"n":232,"o":226.6,"t":"2026-10-15T15:35:00Z","v":5800,"vw":227.102908},{"c":227.02,"h":227.31,"l":227.02,"n":110,"o":227.31,"t":"2026-10-15T15:40:00Z","v":5254,"vw":227.239822},{"c":226.91,"h":227.245,"l":226.82,"n":186,"o":227.245,"t":"2026-10-15T15:45:00Z","v":5507,"vw":227.035271},{"c":226.82,"h":227,"l":226.73,"n":56,"o":226.73,"t":"2026-10-15T15:50:00Z","v":1081,"vw":226.83},{"c":226.965,"h":226.965,"l":226.965,"n":39,"o":226.965,"t":"2026-10-15T15:55:00Z","v":539,"vw":226.965},{"c":226.9,"h":227.26,"l":226.89,"n":157,"o":226.915,"t":"2026-10-15T16:00:00Z","v":7848,"vw":227.040967},{"c":226.89,"h":226.89,"l":226.89,"n":26,"o":226.89,"t":"2026-10-15T16:05:00Z","v":877,"vw":226.89},{"c":226.915,"h":227.29,"l":226.6,"n":263,"o":226.89,"t":"2026-10-15T16:10:00Z","v":21619,"vw":227.01553},{"c":227.13,"h":227.325,"l":226.915,"n":168,"o":226.915,"t":"2026-10-15T16:15:00Z","v":14281,"vw":227.120818},{"c":227.171,"h":227.171,"l":227.11,"n":55,"o":227.12,"t":"2026-10-15T16:20:00Z","v":1624,"vw":227.12434},{"c":226.925,"h":227.64,"l":226.71,"n":259,"o":227.47,"t":"2026-10-15T16:25:00Z","v":15684,"vw":227.155011},{"c":226.55,"h":227.17,"l":226.55,"n":128,"o":227.17,"t":"2026-10-15T16:30:00Z","v":4662,"vw":226.879789},{"c":227.12,"h":227.32,"l":226.5525,"n":134,"o":227.07,"t":"2026-10-15T16:35:00Z","v":4983,"vw":226.983646},{"c":226.965,"h":227.255,"l":226.965,"n":59,"o":227.255,"t":"2026-10-15T16:40:00Z","v":684,"vw":227.069363},{"c":226.48,"h":227.0375,"l":226.36,"n":223,"o":227.0375,"t":"2026-10-15T16:45:00Z","v":8857,"vw":226.835738},{"c":225.8,"h":226.41,"l":225.65,"n":135,"o":226.41,"t":"2026-10-15T16:50:00Z","v":4355,"vw":225.982102},{"c":225.795,"h":225.795,"l":225.795,"n":8,"o":225.795,"t":"2026-10-15T16:55:00Z","v":283,"vw":225.795},{"c":226.54,"h":226.85,"l":226.34,"n":38,"o":226.5,"t":"2026-10-15T18:10:00Z","v":1190,"vw":226.5985},{"c":226.225,"h":226.78,"l":226.225,"n":80,"o":226.47,"t":"2026-10-15T18:15:00Z","v":2539,"vw":226.510669},{"c":226.29,"h":226.72,"l":226.29,"n":142,"o":226.47,"t":"2026-10-15T18:20:00Z","v":4662,"vw":226.44481},{"c":226.14,"h":226.185,"l":225.815,"n":155,"o":226.185,"t":"2026-10-15T18:25:00Z","v":4938,"vw":225.981231},{"c":226.15,"h":226.425,"l":225.94,"n":173,"o":225.94,"t":"2026-10-15T18:30:00Z","v":4844,"vw":226.159647},{"c":226.34,"h":226.34,"l":226.02,"n":172,"o":226.15,"t":"2026-10-15T18:35:00Z","v":4475,"vw":226.191188},{"c":226.34,"h":226.37,"l":226.115,"n":157,"o":226.34,"t":"2026-10-15T18:40:00Z","v":5220,"vw":226.294105},{"c":226.41,"h":226.51,"l":226.09,"n":301,"o":226.25,"t":"2026-10-15T18:45:00Z","v":9830,"vw":226.354231},{"c":226.59,"h":226.59,"l":226.39,"n":225,"o":226.49,"t":"2026-10-15T18:50:00Z","v":5320,"vw":226.475049},{"c":226.75,"h":226.95,"l":226.545,"n":237,"o":226.585,"t":"2026-10-15T18:55:00Z","v":9415,"vw":226.760868},{"c":226.36,"h":226.78,"l":226.23,"n":350,"o":226.665,"t":"2026-10-15T19:00:00Z","v":8269,"vw":226.499318},{"c":226.61,"h":226.61,"l":226.31,"n":163,"o":226.36,"t":"2026-10-15T19:05:00Z","v":3889,"vw":226.484225},{"c":226.345,"h":226.92,"l":226.34,"n":354,"o":226.6325,"t":"2026-10-15T19:10:00Z","v":29732,"vw":226.543909},{"c":226.1,"h":226.3896,"l":226.1,"n":228,"o":226.345,"t":"2026-10-15T19:15:00Z","v":4769,"vw":226.257011},{"c":226.63,"h":226.63,"l":226.06,"n":524,"o":226.195,"t":"2026-10-15T19:20:00Z","v":10544,"vw":226.204404},{"c":227.11,"h":227.365,"l":226.4,"n":415,"o":226.575,"t":"2026-10-15T19:25:00Z","v":13566,"vw":226.870889},{"c":226.655,"h":227.33,"l":226.48,"n":318,"o":227.04,"t":"2026-10-15T19:30:00Z","v":11605,"vw":226.988549},{"c":226.685,"h":226.91,"l":226.48,"n":407,"o":226.655,"t":"2026-10-15T19:35:00Z","v":10342,"vw":226.767836},{"c":227.465,"h":227.465,"l":226.61,"n":523,"o":226.685,"t":"2026-10-15T19:40:00Z","v":13128,"vw":226.906251},{"c":227.02,"h":227.63,"l":226.995,"n":422,"o":227.465,"t":"2026-10-15T19:45:00Z","v":14042,"vw":227.31911},{"c":226.58,"h":227.15,"l":226.58,"n":647,"o":226.85,"t":"2026-10-15T19:50:00Z","v":28262,"vw":226.909338},{"c":226.97,"h":227.35,"l":226.32,"n":1593,"o":226.33,"t":"2026-10-15T19:55:00Z","v":68312,"vw":226.994408},{"c":226.96,"h":226.96,"l":226.96,"n":57,"o":226.96,"t":"2026-10-15T20:00:00Z","v":104410,"vw":226.96}],"history":[{"c":304.64,"h":305.61,"l":298.3401,"n":10419,"o":300.74,"t":"2024-10-14T04:00:00Z","v":528131,"vw":304.106154},{"c":301.4,"h":307.5,"l":301.27,"n":12127,"o":304.83,"t":"2024-10-15T04:00:00Z","v":472247,"vw":303.889686},{"c":303.36,"h":303.89,"l":300.76,"n":11936,"o":302.35,"t":"2024-10-16T04:00:00Z","v":600364,"vw":302.745358},{"c":304.54,"h":305.43,"l":302.27,"n":11359,"o":304.7,"t":"2024-10-17T04:00:00Z","v":343693,"vw":304.087058},{"c":298.28,"h":306.3967,"l":297.8,"n":11159,"o":304.68,"t":"2024-10-18T04:00:00Z","v":333790,"vw":300.597491},{"c":295.54,"h":299.32,"l":292.323,"n":14880,"o":297.73,"t":"2024-10-21T04:00:00Z","v":535001,"vw":294.961716},{"c":292.32,"h":296.52,"l":292.2,"n":18121,"o":295.02,"t":"2024-10-22T04:00:00Z","v":759787,"vw":293.984333},{"c":271.36,"h":280,"l":264.08,"n":34004,"o":280,"t":"2024-10-23T04:00:00Z","v":1446745,"vw":270.538908},{"c":273.49,"h":275.7,"l":269.85,"n":21045,"o":270.53,"t":"2024-10-24T04:00:00Z","v":685612,"vw":273.104029},{"c":275.7,"h":278.52,"l":273.65,"n":12694,"o":273.65,"t":"2024-10-25T04:00:00Z","v":375277,"vw":275.829},{"c":275.39,"h":278.65,"l":274,"n":11159,"o":278.65,"t":"2024-10-28T04:00:00Z","v":418056,"vw":275.524206},{"c":277.26,"h":279.24,"l":274.17,"n":10671,"o":275.36,"t":"2024-10-29T04:00:00Z","v":407088,"vw":277.510296},{"c":265.79,"h":276.72,"l":265.27,"n":13836,"o":276.72,"t":"2024-10-30T04:00:00Z","v":468386,"vw":268.74551},{"c":263.36,"h":265.77,"l":261.67,"n":14171,"o":263.72,"t":"2024-10-31T04:00:00Z","v":399379,"vw":263.383915},{"c":264.35,"h":266.45,"l":263.44,"n":12754,"o":264.54,"t":"2024-11-01T04:00:00Z","v":329374,"vw":264.674439},{"c":266.64,"h":269.19,"l":263.18,"n":10957,"o":263.36,"t":"2024-11-04T05:00:00Z","v":317323,"vw":266.585586},{"c":266.43,"h":266.43,"l":262.92,"n":14248,"o":265.73,"t":"2024-11-05T05:00:00Z","v":399200,"vw":265.240725},{"c":281.03,"h":285,"l":278.46,"n":17896,"o":283.95,"t":"2024-11-06T05:00:00Z","v":609018,"vw":281.532266},{"c":283.67,"h":287,"l":282.11,"n":11538,"o":282.11,"t":"2024-11-07T05:00:00Z","v":430437,"vw":284.058177},{"c":283.48,"h":285.44,"l":281.23,"n":14618,"o":282.89,"t":"2024-11-08T05:00:00Z","v":284005,"vw":283.34063},{"c":283.08,"h":286.4,"l":282.54,"n":13694,"o":284.68,"t":"2024-11-11T05:00:00Z","v":293352,"vw":283.975785},{"c":284.34,"h":286.47,"l":281,"n":10492,"o":282.95,"t":"2024-11-12T05:00:00Z","v":237018,"vw":284.661037},{"c":287.39,"h":292.55,"l":284.65,"n":12229,"o":284.65,"t":"2024-11-13T05:00:00Z","v":360972,"vw":288.400553},{"c":279.75,"h":287.135,"l":277.4,"n":12960,"o":285.8,"t":"2024-11-14T05:00:00Z","v":348662,"vw":281.457465},{"c":272.62,"h":280.85,"l":272.01,"n":10717,"o":277.51,"t":"2024-11-15T05:00:00Z","v":302735,"vw":273.56681},{"c":271.64,"h":277.088,"l":270.76,"n":10415,"o":273.5,"t":"2024-11-18T05:00:00Z","v":354541,"vw":272.625966},{"c":270.74,"h":271.83,"l":266.455,"n":10920,"o":268.77,"t":"2024-11-19T05:00:00Z","v":299679,"vw":270.089426},{"c":271.56,"h":274.2008,"l":268.22,"n":9716,"o":271.93,"t":"2024-11-20T05:00:00Z","v":230150,"vw":270.750183},{"c":271.89,"h":275.5,"l":271.37,"n":13226,"o":274.44,"t":"2024-11-21T05:00:00Z","v":394743,"vw":272.831863},{"c":280.4,"h":281.31,"l":271.67,"n":16393,"o":271.67,"t":"2024-11-22T05:00:00Z","v":444976,"vw":278.599785},{"c":290.74,"h":293.345,"l":285.35,"n":21172,"o":286.94,"t":"2024-11-25T05:00:00Z","v":1168520,"vw":290.507299},{"c":288.95,"h":294.905,"l":286.405,"n":13261,"o":290.13,"t":"2024-11-26T05:00:00Z","v":413539,"vw":289.366735},{"c":287.68,"h":288.95,"l":283.765,"n":11557,"o":288.45,"t":"2024-11-27T05:00:00Z","v":274824,"vw":286.933194},{"c":285.44,"h":291.78,"l":285.43,"n":6054,"o":287.82,"t":"2024-11-29T05:00:00Z","v":171170,"vw":286.537111},{"c":286.37,"h":286.54,"l":282.4401,"n":12097,"o":284.05,"t":"2024-12-02T05:00:00Z","v":323828,"vw":285.434933},{"c":297.09,"h":299.76,"l":284.81,"n":15651,"o":285.05,"t":"2024-12-03T05:00:00Z","v":549303,"vw":295.865171},{"c":303.33,"h":306.63,"l":298.01,"n":13429,"o":300,"t":"2024-12-04T05:00:00Z","v":401330,"vw":303.748638},{"c":302.6,"h":304.14,"l":299.555,"n":14019,"o":301.08,"t":"2024-12-05T05:00:00Z","v":511715,"vw":302.074552},{"c":302.59,"h":306.21,"l":299.955,"n":12501,"o":304.42,"t":"2024-12-06T05:00:00Z","v":341830,"vw":303.103047},{"c":299.7,"h":302.735,"l":297.51,"n":12140,"o":301.33,"t":"2024-12-09T05:00:00Z","v":323923,"vw":300.222804},{"c":297.67,"h":302.79,"l":295.03,"n":10895,"o":299.76,"t":"2024-12-10T05:00:00Z","v":376988,"vw":298.943187},{"c":300.67,"h":302.96,"l":298.575,"n":10593,"o":299.58,"t":"2024-12-11T05:00:00Z","v":242007,"vw":300.788237},{"c":309.78,"h":312.5999,"l":298.95,"n":13264,"o":300.48,"t":"2024-12-12T05:00:00Z","v":416675,"vw":308.816368},{"c":298.17,"h":309.515,"l":294.6795,"n":11896,"o":309.11,"t":"2024-12-13T05:00:00Z","v":305803,"vw":299.335667},{"c":300.88,"h":301.075,"l":296.9948,"n":10801,"o":298.65,"t":"2024-12-16T05:00:00Z","v":245757,"vw":300.064304},{"c":295.06,"h":299.94,"l":293.26,"n":10651,"o":299.18,"t":"2024-12-17T05:00:00Z","v":355027,"vw":295.629761},{"c":281.63,"h":295.7,"l":280.73,"n":11058,"o":295.7,"t":"2024-12-18T05:00:00Z","v":368392,"vw":285.8883},{"c":282.54,"h":287.48,"l":282.05,"n":11970,"o":285.29,"t":"2024-12-19T05:00:00Z","v":342227,"vw":283.484984},{"c":280.26,"h":282.735,"l":275.51,"n":16308,"o":279,"t":"2024-12-20T05:00:00Z","v":976393,"vw":280.194195},{"c":278.82,"h":279.36,"l":275.3,"n":11437,"o":277.82,"t":"2024-12-23T05:00:00Z","v":306304,"vw":277.611472},{"c":282.27,"h":282.3,"l":277.78,"n":5245,"o":279.02,"t":"2024-12-24T05:00:00Z","v":130269,"vw":280.857057},{"c":279.3,"h":282,"l":277.31,"n":9216,"o":281.66,"t":"2024-12-26T05:00:00Z","v":276207,"vw":279.085612},{"c":275.19,"h":279.08,"l":269.83,"n":12594,"o":279.08,"t":"2024-12-27T05:00:00Z","v":482794,"vw":273.298014},{"c":271.14,"h":272.82,"l":267.69,"n":8312,"o":272.09,"t":"2024-12-30T05:00:00Z","v":199866,"vw":271.315342},{"c":270.24,"h":275.19,"l":268.99,"n":8849,"o":272.04,"t":"2024-12-31T05:00:00Z","v":330871,"vw":270.345856},{"c":268.84,"h":273.09,"l":267.14,"n":11208,"o":271.88,"t":"2025-01-02T05:00:00Z","v":293466,"vw":269.11216},{"c":272.84,"h":273.99,"l":267.08,"n":9401,"o":268.84,"t":"2025-01-03T05:00:00Z","v":280448,"vw":271.799238},{"c":271.36,"h":281,"l":263.8579,"n":13801,"o":273.99,"t":"2025-01-06T05:00:00Z","v":374513,"vw":270.654262},{"c":268.2,"h":274.177,"l":265.89,"n":10134,"o":273.3,"t":"2025-01-07T05:00:00Z","v":293341,"vw":267.832381},{"c":272.49,"h":273.03,"l":266.66,"n":9925,"o":267.62,"t":"2025-01-08T05:00:00Z","v":249103,"vw":271.448818},{"c":265.38,"h":268.95,"l":263.91,"n":11706,"o":267.09,"t":"2025-01-10T05:00:00Z","v":327542,"vw":265.726775},{"c":265.33,"h":266.24,"l":262.07,"n":10204,"o":262.26,"t":"2025-01-13T05:00:00Z","v":277232,"vw":265.033816},{"c":271,"h":271.7,"l":265.92,"n":11740,"o":265.92,"t":"2025-01-14T05:00:00Z","v":426340,"vw":270.557166},{"c":274.46,"h":278.31,"l":273.241,"n":10851,"o":273.71,"t":"2025-01-15T05:00:00Z","v":415366,"vw":275.007692},{"c":275.43,"h":277.33,"l":273.115,"n":9739,"o":275.21,"t":"2025-01-16T05:00:00Z","v":336506,"vw":275.475389},{"c":273.43,"h":278.92,"l":272.9,"n":9079,"o":278.92,"t":"2025-01-17T05:00:00Z","v":241491,"vw":274.272488},{"c":282.08,"h":282.525,"l":274.27,"n":12155,"o":274.27,"t":"2025-01-21T05:00:00Z","v":334503,"vw":280.252394},{"c":281.95,"h":285.45,"l":280.27,"n":9904,"o":284.78,"t":"2025-01-22T05:00:00Z","v":274221,"vw":282.233349},{"c":284.96,"h":285.045,"l":279.37,"n":8404,"o":280.85,"t":"2025-01-23T05:00:00Z","v":275684,"vw":283.612495},{"c":289.38,"h":289.67,"l":282.925,"n":14694,"o":285.95,"t":"2025-01-24T05:00:00Z","v":557228,"vw":287.717897},{"c":288.23,"h":294.25,"l":282.16,"n":16191,"o":283.26,"t":"2025-01-27T05:00:00Z","v":482858,"vw":288.328627},{"c":295.1,"h":299.27,"l":285.59,"n":24612,"o":288.01,"t":"2025-01-28T05:00:00Z","v":703701,"vw":295.632902},{"c":222.84,"h":238,"l":218.3,"n":71095,"o":222.8,"t":"2025-01-29T05:00:00Z","v":3271285,"vw":224.589127},{"c":214.14,"h":224.85,"l":213.99,"n":37305,"o":224.51,"t":"2025-01-30T05:00:00Z","v":1473308,"vw":217.232749},{"c":208.59,"h":218.25,"l":206.71,"n":31240,"o":215.13,"t":"2025-01-31T05:00:00Z","v":1300111,"vw":210.426657},{"c":200.28,"h":205.42,"l":199.35,"n":28150,"o":204.76,"t":"2025-02-03T05:00:00Z","v":1035922,"vw":201.583348},{"c":196.51,"h":201.8,"l":196.04,"n":23072,"o":200.4,"t":"2025-02-04T05:00:00Z","v":796192,"vw":197.582599},{"c":200.72,"h":201.16,"l":196.09,"n":19631,"o":199.71,"t":"2025-02-05T05:00:00Z","v":716409,"vw":199.224728},{"c":198.07,"h":204,"l":197.6,"n":17719,"o":201.72,"t":"2025-02-06T05:00:00Z","v":619243,"vw":199.391533},{"c":200.9,"h":203.6619,"l":199,"n":18290,"o":199.57,"t":"2025-02-07T05:00:00Z","v":700060,"vw":201.046165},{"c":177.7,"h":198.65,"l":177.12,"n":51278,"o":198.14,"t":"2025-02-10T05:00:00Z","v":2839018,"vw":181.295851},{"c":178.33,"h":179.05,"l":169.9401,"n":53043,"o":177.185,"t":"2025-02-11T05:00:00Z","v":4000567,"vw":174.196469},{"c":181.95,"h":182.81,"l":175.615,"n":29449,"o":176.12,"t":"2025-02-12T05:00:00Z","v":1614429,"vw":180.765175},{"c":187.58,"h":188.94,"l":182.0167,"n":30070,"o":184.09,"t":"2025-02-13T05:00:00Z","v":1617449,"vw":186.347732},{"c":190.41,"h":192.29,"l":186.711,"n":24023,"o":187.59,"t":"2025-02-14T05:00:00Z","v":857848,"vw":190.379143},{"c":187.52,"h":191.99,"l":185.61,"n":20467,"o":190.18,"t":"2025-02-18T05:00:00Z","v":759774,"vw":187.907969},{"c":183.21,"h":187.49,"l":182.4,"n":18160,"o":186.29,"t":"2025-02-19T05:00:00Z","v":621428,"vw":183.725539},{"c":185.98,"h":186.15,"l":181.8,"n":18077,"o":182.08,"t":"2025-02-20T05:00:00Z","v":560106,"vw":184.597953},{"c":182.51,"h":186.755,"l":180.81,"n":15742,"o":185.84,"t":"2025-02-21T05:00:00Z","v":735607,"vw":182.689494},{"c":176.95,"h":181.96,"l":174.785,"n":27599,"o":181.96,"t":"2025-02-24T05:00:00Z","v":2041285,"vw":176.521492},{"c":178.08,"h":180.825,"l":175.49,"n":25372,"o":177.54,"t":"2025-02-25T05:00:00Z","v":1443252,"vw":177.716035},{"c":177.61,"h":181.23,"l":176.59,"n":13535,"o":178.12,"t":"2025-02-26T05:00:00Z","v":478212,"vw":178.27793},{"c":175.2,"h":180.69,"l":174.91,"n":14188,"o":179.61,"t":"2025-02-27T05:00:00Z","v":464873,"vw":176.688974},{"c":176.88,"h":177.73,"l":173.02,"n":18183,"o":174.61,"t":"2025-02-28T05:00:00Z","v":837225,"vw":175.953229},{"c":173.09,"h":178.35,"l":172.92,"n":19090,"o":178.35,"t":"2025-03-03T05:00:00Z","v":663840,"vw":174.420214},{"c":171.41,"h":173.86,"l":169.2,"n":21822,"o":171.22,"t":"2025-03-04T05:00:00Z","v":715933,"vw":171.651902},{"c":172.93,"h":173.35,"l":168.0435,"n":15617,"o":169.87,"t":"2025-03-05T05:00:00Z","v":568135,"vw":172.448754},{"c":169.06,"h":173.55,"l":167.79,"n":25507,"o":170.09,"t":"2025-03-06T05:00:00Z","v":996289,"vw":169.588476},{"c":170.73,"h":171.92,"l":166.31,"n":22380,"o":169.08,"t":"2025-03-07T05:00:00Z","v":845786,"vw":169.889784},{"c":165.64,"h":168.71,"l":164.48,"n":21608,"o":168.71,"t":"2025-03-10T04:00:00Z","v":887007,"vw":166.207719},{"c":167.52,"h":169.45,"l":164.845,"n":22956,"o":165.44,"t":"2025-03-11T04:00:00Z","v":723819,"vw":167.411336},{"c":166.66,"h":168.77,"l":166.17,"n":17765,"o":168.48,"t":"2025-03-12T04:00:00Z","v":655030,"vw":167.230858},{"c":163.5,"h":166.85,"l":163.1,"n":17562,"o":166.85,"t":"2025-03-13T04:00:00Z","v":584084,"vw":164.223836},{"c":172.5,"h":174.14,"l":164.065,"n":24032,"o":164.62,"t":"2025-03-14T04:00:00Z","v":1102601,"vw":172.061261},{"c":175.65,"h":177.685,"l":171.62,"n":18211,"o":171.62,"t":"2025-03-17T04:00:00Z","v":874449,"vw":175.986501},{"c":172.78,"h":175.95,"l":171.21,"n":16481,"o":175.56,"t":"2025-03-18T04:00:00Z","v":628546,"vw":173.071747},{"c":174.49,"h":176.55,"l":173.075,"n":19482,"o":173.71,"t":"2025-03-19T04:00:00Z","v":659907,"vw":174.833099},{"c":172.44,"h":175.66,"l":172.19,"n":18958,"o":173.36,"t":"2025-03-20T04:00:00Z","v":861252,"vw":173.037345},{"c":171.08,"h":174.13,"l":168.3,"n":22966,"o":169.86,"t":"2025-03-21T04:00:00Z","v":2852808,"vw":171.287169},{"c":177.97,"h":178.21,"l":173.085,"n":19156,"o":174.22,"t":"2025-03-24T04:00:00Z","v":745410,"vw":176.884683},{"c":179.55,"h":179.96,"l":176.94,"n":14639,"o":177.96,"t":"2025-03-25T04:00:00Z","v":671583,"vw":179.052084},{"c":175.62,"h":179.115,"l":175.415,"n":13585,"o":178.69,"t":"2025-03-26T04:00:00Z","v":491627,"vw":176.136439},{"c":174.82,"h":176.55,"l":172.9,"n":11818,"o":175.55,"t":"2025-03-27T04:00:00Z","v":358309,"vw":175.021166},{"c":173.48,"h":176.2,"l":171.33,"n":17308,"o":174.84,"t":"2025-03-28T04:00:00Z","v":691735,"vw":172.970182},{"c":173.04,"h":174.12,"l":169.1629,"n":19325,"o":171.36,"t":"2025-03-31T04:00:00Z","v":792629,"vw":172.648931},{"c":174.76,"h":175.23,"l":170.59,"n":18531,"o":173.57,"t":"2025-04-01T04:00:00Z","v":646877,"vw":173.483506},{"c":178.89,"h":179.13,"l":172.06,"n":16601,"o":172.64,"t":"2025-04-02T04:00:00Z","v":608558,"vw":177.761972},{"c":161.76,"h":170.62,"l":160.93,"n":25870,"o":170.53,"t":"2025-04-03T04:00:00Z","v":887255,"vw":162.548379},{"c":152.05,"h":156.125,"l":150.195,"n":31630,"o":154.43,"t":"2025-04-04T04:00:00Z","v":1148667,"vw":152.942194},{"c":146.4,"h":155.195,"l":140.81,"n":40026,"o":146.88,"t":"2025-04-07T04:00:00Z","v":1659935,"vw":146.503205},{"c":143.9,"h":152.4,"l":141.88,"n":25196,"o":151.05,"t":"2025-04-08T04:00:00Z","v":1007295,"vw":146.503376},{"c":166.26,"h":167.99,"l":142.68,"n":30531,"o":142.68,"t":"2025-04-09T04:00:00Z","v":1343206,"vw":160.528434},{"c":157.64,"h":160.57,"l":153.34,"n":23653,"o":157.83,"t":"2025-04-10T04:00:00Z","v":1045334,"vw":157.327908},{"c":158.67,"h":159.59,"l":152.53,"n":20954,"o":157.99,"t":"2025-04-11T04:00:00Z","v":890090,"vw":157.450145},{"c":162.61,"h":163.45,"l":157.51,"n":18630,"o":163,"t":"2025-04-14T04:00:00Z","v":912994,"vw":161.523269},{"c":164.35,"h":165.47,"l":162.525,"n":16048,"o":163.2,"t":"2025-04-15T04:00:00Z","v":568894,"vw":164.150377},{"c":161.09,"h":164.5,"l":159.09,"n":20590,"o":163,"t":"2025-04-16T04:00:00Z","v":854477,"vw":161.113416},{"c":163.57,"h":164.32,"l":161.015,"n":18321,"o":161.93,"t":"2025-04-17T04:00:00Z","v":643569,"vw":163.264644},{"c":160.51,"h":161.6699,"l":157.26,"n":18471,"o":160.75,"t":"2025-04-21T04:00:00Z","v":739689,"vw":159.534338},{"c":162.25,"h":163.86,"l":158.8,"n":35091,"o":161.83,"t":"2025-04-22T04:00:00Z","v":1487146,"vw":161.919447},{"c":171.95,"h":188.36,"l":171.22,"n":41362,"o":178.47,"t":"2025-04-23T04:00:00Z","v":2099325,"vw":176.854323},{"c":174.21,"h":174.42,"l":168.16,"n":19952,"o":171.95,"t":"2025-04-24T04:00:00Z","v":670027,"vw":173.130976},{"c":174.58,"h":176.175,"l":171.855,"n":15759,"o":174.25,"t":"2025-04-25T04:00:00Z","v":569755,"vw":174.502744},{"c":174.38,"h":175.58,"l":172.125,"n":18661,"o":174.79,"t":"2025-04-28T04:00:00Z","v":649719,"vw":174.121419},{"c":176.25,"h":178.54,"l":172.815,"n":19173,"o":173.34,"t":"2025-04-29T04:00:00Z","v":738134,"vw":176.741152},{"c":177.39,"h":177.725,"l":171.4247,"n":16332,"o":173.52,"t":"2025-04-30T04:00:00Z","v":658569,"vw":176.566156},{"c":178.63,"h":181.39,"l":177.645,"n":16664,"o":179.94,"t":"2025-05-01T04:00:00Z","v":536182,"vw":179.317},{"c":183.41,"h":184.31,"l":181.4,"n":15590,"o":181.775,"t":"2025-05-02T04:00:00Z","v":527715,"vw":183.259153},{"c":183.99,"h":185.865,"l":181.02,"n":16986,"o":181.69,"t":"2025-05-05T04:00:00Z","v":535413,"vw":184.536612},{"c":182.83,"h":185.255,"l":180.72,"n":16234,"o":180.89,"t":"2025-05-06T04:00:00Z","v":635443,"vw":183.074643},{"c":183.91,"h":186.81,"l":182.4,"n":17826,"o":183.3,"t":"2025-05-07T04:00:00Z","v":761566,"vw":184.079393},{"c":186.86,"h":188.155,"l":184.82,"n":15995,"o":185.95,"t":"2025-05-08T04:00:00Z","v":458161,"vw":186.87189},{"c":184.37,"h":187.36,"l":183.67,"n":12409,"o":187.05,"t":"2025-05-09T04:00:00Z","v":377361,"vw":184.697052},{"c":196,"h":196.14,"l":192.205,"n":26146,"o":192.85,"t":"2025-05-12T04:00:00Z","v":797126,"vw":194.841853},{"c":195.54,"h":197.32,"l":194.7,"n":18614,"o":196,"t":"2025-05-13T04:00:00Z","v":581208,"vw":195.788204},{"c":194.2,"h":195.725,"l":191.33,"n":22429,"o":194.82,"t":"2025-05-14T04:00:00Z","v":887322,"vw":193.743059},{"c":193.1,"h":194.56,"l":191.305,"n":16962,"o":194.01,"t":"2025-05-15T04:00:00Z","v":648944,"vw":193.061687},{"c":194.49,"h":194.6583,"l":192.8832,"n":16619,"o":193.56,"t":"2025-05-16T04:00:00Z","v":451046,"vw":194.136051},{"c":193.06,"h":193.3,"l":190.0315,"n":14494,"o":190.26,"t":"2025-05-19T04:00:00Z","v":447463,"vw":192.542962},{"c":191.85,"h":192.58,"l":189.73,"n":14380,"o":192.58,"t":"2025-05-20T04:00:00Z","v":608668,"vw":191.366616},{"c":187.97,"h":191.13,"l":187.23,"n":19418,"o":188.58,"t":"2025-05-21T04:00:00Z","v":706775,"vw":188.582311},{"c":187.49,"h":189.435,"l":186.6,"n":16297,"o":187.91,"t":"2025-05-22T04:00:00Z","v":556670,"vw":187.765632},{"c":185.23,"h":186.01,"l":181.86,"n":18306,"o":182.52,"t":"2025-05-23T04:00:00Z","v":692253,"vw":184.749656},{"c":191.03,"h":191.11,"l":186.5,"n":19732,"o":188,"t":"2025-05-27T04:00:00Z","v":616136,"vw":189.836656},{"c":188.28,"h":192.7375,"l":187.95,"n":16880,"o":191.08,"t":"2025-05-28T04:00:00Z","v":667692,"vw":189.088318},{"c":188.89,"h":189.02,"l":185.62,"n":21446,"o":188.99,"t":"2025-05-29T04:00:00Z","v":750005,"vw":188.358917},{"c":188.78,"h":190,"l":184.47,"n":31015,"o":187.4,"t":"2025-05-30T04:00:00Z","v":6197591,"vw":188.706974},{"c":184.49,"h":188.015,"l":181.845,"n":28526,"o":186.98,"t":"2025-06-02T04:00:00Z","v":1089207,"vw":184.105658},{"c":186.98,"h":187.71,"l":182.34,"n":28521,"o":184.28,"t":"2025-06-03T04:00:00Z","v":1411255,"vw":186.107599},{"c":190.87,"h":191.9,"l":185.32,"n":20980,"o":186.98,"t":"2025-06-04T04:00:00Z","v":871355,"vw":189.849647},{"c":190.18,"h":192.7,"l":189.85,"n":16016,"o":191.84,"t":"2025-06-05T04:00:00Z","v":679502,"vw":190.748394},{"c":192.78,"h":193.09,"l":189.41,"n":17760,"o":192.15,"t":"2025-06-06T04:00:00Z","v":625138,"vw":192.103693},{"c":193.65,"h":195.26,"l":191.58,"n":19529,"o":193,"t":"2025-06-09T04:00:00Z","v":640380,"vw":193.871926},{"c":193.28,"h":194.41,"l":190.61,"n":21710,"o":192.255,"t":"2025-06-10T04:00:00Z","v":838619,"vw":193.151723},{"c":189.33,"h":194.7725,"l":188.2786,"n":20026,"o":193.4,"t":"2025-06-11T04:00:00Z","v":694753,"vw":190.808352},{"c":192.88,"h":193.69,"l":188.75,"n":20549,"o":188.75,"t":"2025-06-12T04:00:00Z","v":742849,"vw":192.253097},{"c":189.31,"h":191.25,"l":186.86,"n":15254,"o":186.86,"t":"2025-06-13T04:00:00Z","v":566916,"vw":189.44953},{"c":192.63,"h":192.74,"l":189.85,"n":15689,"o":190.3,"t":"2025-06-16T04:00:00Z","v":531078,"vw":192.008109},{"c":191.52,"h":193.64,"l":191.04,"n":14582,"o":191.65,"t":"2025-06-17T04:00:00Z","v":580640,"vw":192.007851},{"c":188.5,"h":191.6,"l":187.6,"n":18382,"o":191.6,"t":"2025-06-18T04:00:00Z","v":709661,"vw":188.896159},{"c":186.29,"h":189.99,"l":184.5701,"n":15092,"o":188.78,"t":"2025-06-20T04:00:00Z","v":1065772,"vw":186.383313},{"c":192.67,"h":193.41,"l":185.715,"n":16282,"o":186.16,"t":"2025-06-23T04:00:00Z","v":740186,"vw":191.729732},{"c":194.64,"h":195.365,"l":193.06,"n":11499,"o":193.27,"t":"2025-06-24T04:00:00Z","v":385581,"vw":194.493759},{"c":191.48,"h":195.95,"l":191.34,"n":11913,"o":195.8,"t":"2025-06-25T04:00:00Z","v":410555,"vw":191.942625},{"c":194.22,"h":194.6474,"l":188.49,"n":14853,"o":191.92,"t":"2025-06-26T04:00:00Z","v":680600,"vw":193.5867},{"c":197.25,"h":198.015,"l":191.925,"n":16258,"o":194.23,"t":"2025-06-27T04:00:00Z","v":1127458,"vw":196.537174},{"c":197.47,"h":198.74,"l":195,"n":13933,"o":197.35,"t":"2025-06-30T04:00:00Z","v":555968,"vw":197.048638},{"c":198.005,"h":200.46,"l":194.52,"n":16380,"o":196.29,"t":"2025-07-01T04:00:00Z","v":670581,"vw":198.178202},{"c":198.71,"h":199.16,"l":196.928,"n":12057,"o":197.09,"t":"2025-07-02T04:00:00Z","v":416600,"vw":198.463668},{"c":199.93,"h":201.81,"l":197.43,"n":9662,"o":199.32,"t":"2025-07-03T04:00:00Z","v":269864,"vw":199.815387},{"c":201,"h":201.36,"l":198.1187,"n":13159,"o":198.75,"t":"2025-07-07T04:00:00Z","v":496554,"vw":200.508124},{"c":202.75,"h":204.085,"l":201.23,"n":17324,"o":201.33,"t":"2025-07-08T04:00:00Z","v":685186,"vw":202.851943},{"c":202.84,"h":203.505,"l":199.935,"n":11459,"o":203.44,"t":"2025-07-09T04:00:00Z","v":306948,"vw":202.315239},{"c":199.78,"h":203.015,"l":197.41,"n":14605,"o":202.68,"t":"2025-07-10T04:00:00Z","v":422338,"vw":200.30812},{"c":196.16,"h":198.9,"l":195.79,"n":10097,"o":198.79,"t":"2025-07-11T04:00:00Z","v":357895,"vw":196.538491},{"c":197.85,"h":198.44,"l":192.985,"n":15773,"o":193.09,"t":"2025-07-14T04:00:00Z","v":585656,"vw":197.111119},{"c":196.16,"h":199.24,"l":196,"n":12975,"o":198.9,"t":"2025-07-15T04:00:00Z","v":351400,"vw":196.998253},{"c":199.99,"h":200.24,"l":195.565,"n":13178,"o":197.69,"t":"2025-07-16T04:00:00Z","v":418819,"vw":199.093213},{"c":203.9,"h":204.12,"l":199.75,"n":17433,"o":200.59,"t":"2025-07-17T04:00:00Z","v":558466,"vw":203.162269},{"c":202.05,"h":204.24,"l":200.455,"n":11754,"o":204.24,"t":"2025-07-18T04:00:00Z","v":337682,"vw":201.916352},{"c":199.73,"h":203.57,"l":198.865,"n":16522,"o":202.24,"t":"2025-07-21T04:00:00Z","v":616455,"vw":200.408304},{"c":202.79,"h":203.83,"l":199.22,"n":19220,"o":200.19,"t":"2025-07-22T04:00:00Z","v":649061,"vw":202.524186},{"c":217.71,"h":247.22,"l":212.34,"n":42698,"o":245,"t":"2025-07-23T04:00:00Z","v":1903666,"vw":221.730668},{"c":220.28,"h":222.195,"l":214.32,"n":26240,"o":214.69,"t":"2025-07-24T04:00:00Z","v":1156967,"vw":220.16864},{"c":217.75,"h":222.72,"l":217.65,"n":14761,"o":221.14,"t":"2025-07-25T04:00:00Z","v":479289,"vw":218.594295},{"c":221.47,"h":224,"l":219.25,"n":14562,"o":219.25,"t":"2025-07-28T04:00:00Z","v":544317,"vw":221.473271},{"c":225.41,"h":226.28,"l":218.81,"n":19440,"o":220.84,"t":"2025-07-29T04:00:00Z","v":918551,"vw":223.452048},{"c":227.94,"h":229.575,"l":223,"n":23468,"o":225.9,"t":"2025-07-30T04:00:00Z","v":1351378,"vw":226.68922},{"c":219.66,"h":227.43,"l":219.63,"n":18365,"o":227.43,"t":"2025-07-31T04:00:00Z","v":850938,"vw":221.396772},{"c":214.66,"h":218.67,"l":212.49,"n":16131,"o":216.83,"t":"2025-08-01T04:00:00Z","v":476323,"vw":214.848408},{"c":218.55,"h":218.64,"l":215.75,"n":13158,"o":217.21,"t":"2025-08-04T04:00:00Z","v":455434,"vw":217.789639},{"c":215.77,"h":219.46,"l":214.28,"n":13992,"o":219.46,"t":"2025-08-05T04:00:00Z","v":453519,"vw":215.858446},{"c":215.99,"h":219.24,"l":213.85,"n":10482,"o":216.44,"t":"2025-08-06T04:00:00Z","v":336169,"vw":215.898316},{"c":211.28,"h":218.25,"l":208.68,"n":16450,"o":217.38,"t":"2025-08-07T04:00:00Z","v":618056,"vw":211.427915},{"c":205.795,"h":212.565,"l":204.77,"n":15317,"o":211.89,"t":"2025-08-08T04:00:00Z","v":389721,"vw":206.240333},{"c":205.25,"h":207.16,"l":203.99,"n":14640,"o":205.8,"t":"2025-08-11T04:00:00Z","v":506508,"vw":205.114339},{"c":212.75,"h":213.4,"l":205.5,"n":16677,"o":205.5,"t":"2025-08-12T04:00:00Z","v":480991,"vw":211.476921},{"c":220.19,"h":220.72,"l":211.215,"n":15301,"o":214.58,"t":"2025-08-13T04:00:00Z","v":548825,"vw":218.393602},{"c":215.2,"h":220.17,"l":214.93,"n":16773,"o":218.31,"t":"2025-08-14T04:00:00Z","v":679099,"vw":216.443615},{"c":214.79,"h":216.085,"l":214.065,"n":11114,"o":215.205,"t":"2025-08-15T04:00:00Z","v":368835,"vw":214.980265},{"c":216.85,"h":217.08,"l":213.35,"n":11433,"o":214.79,"t":"2025-08-18T04:00:00Z","v":534911,"vw":216.208244},{"c":215.55,"h":220.59,"l":215.01,"n":12768,"o":217.85,"t":"2025-08-19T04:00:00Z","v":417560,"vw":216.392611},{"c":212.02,"h":215.53,"l":209.37,"n":15824,"o":214.71,"t":"2025-08-20T04:00:00Z","v":562016,"vw":211.647353},{"c":212.41,"h":212.57,"l":208.3974,"n":11283,"o":211.03,"t":"2025-08-21T04:00:00Z","v":403003,"vw":211.880779},{"c":216.26,"h":218.205,"l":212.29,"n":13422,"o":212.42,"t":"2025-08-22T04:00:00Z","v":422077,"vw":216.573472},{"c":214.87,"h":216.292,"l":214.12,"n":10656,"o":215.87,"t":"2025-08-25T04:00:00Z","v":338684,"vw":214.940569},{"c":214.64,"h":218.1,"l":214,"n":11780,"o":214.83,"t":"2025-08-26T04:00:00Z","v":639666,"vw":215.118493},{"c":218.91,"h":219.72,"l":214.97,"n":14623,"o":214.97,"t":"2025-08-27T04:00:00Z","v":517116,"vw":218.656321},{"c":218.46,"h":219.88,"l":217.25,"n":11461,"o":219.08,"t":"2025-08-28T04:00:00Z","v":516500,"vw":218.456187},{"c":215.44,"h":220,"l":213.535,"n":12189,"o":219.23,"t":"2025-08-29T04:00:00Z","v":416929,"vw":215.276658},{"c":209.86,"h":213.34,"l":208.69,"n":15891,"o":211.4,"t":"2025-09-02T04:00:00Z","v":518534,"vw":209.943607},{"c":207.31,"h":212.72,"l":207.17,"n":13286,"o":209.49,"t":"2025-09-03T04:00:00Z","v":453195,"vw":207.767498},{"c":209.86,"h":210.01,"l":202.255,"n":13391,"o":206.8,"t":"2025-09-04T04:00:00Z","v":448539,"vw":208.255738},{"c":215.31,"h":215.48,"l":211.01,"n":14813,"o":211.01,"t":"2025-09-05T04:00:00Z","v":394174,"vw":214.277244},{"c":219.33,"h":219.57,"l":214.0855,"n":17144,"o":215.8,"t":"2025-09-08T04:00:00Z","v":527072,"vw":218.239673},{"c":215.61,"h":220.31,"l":213.46,"n":19458,"o":219.33,"t":"2025-09-09T04:00:00Z","v":544846,"vw":216.225596},{"c":212.31,"h":216.87,"l":211.485,"n":15099,"o":214.74,"t":"2025-09-10T04:00:00Z","v":508139,"vw":212.962124},{"c":219.26,"h":219.5,"l":210.24,"n":14195,"o":211.78,"t":"2025-09-11T04:00:00Z","v":520379,"vw":217.751991},{"c":216.1,"h":220.2,"l":215.14,"n":12910,"o":220.2,"t":"2025-09-12T04:00:00Z","v":435532,"vw":216.394122},{"c":211.46,"h":217.415,"l":210.84,"n":15539,"o":216,"t":"2025-09-15T04:00:00Z","v":513997,"vw":212.387558},{"c":214.27,"h":214.6675,"l":210.185,"n":15285,"o":210.57,"t":"2025-09-16T04:00:00Z","v":555163,"vw":213.370607},{"c":214.95,"h":217.68,"l":212.705,"n":14996,"o":214.46,"t":"2025-09-17T04:00:00Z","v":424451,"vw":215.186698},{"c":217.86,"h":219.99,"l":216.46,"n":14180,"o":217.18,"t":"2025-09-18T04:00:00Z","v":428785,"vw":217.820654},{"c":217.71,"h":219.05,"l":214.212,"n":18132,"o":218.96,"t":"2025-09-19T04:00:00Z","v":2440928,"vw":217.49373},{"c":215.8,"h":217.43,"l":213.56,"n":14068,"o":214.94,"t":"2025-09-22T04:00:00Z","v":393675,"vw":215.975041},{"c":213.71,"h":216.64,"l":213.31,"n":11524,"o":216.64,"t":"2025-09-23T04:00:00Z","v":314161,"vw":214.165858},{"c":212.45,"h":215.8075,"l":211.05,"n":10360,"o":214.51,"t":"2025-09-24T04:00:00Z","v":247627,"vw":212.452399},{"c":209.7,"h":210.665,"l":207,"n":11016,"o":210.18,"t":"2025-09-25T04:00:00Z","v":262614,"vw":209.698265},{"c":211.56,"h":212.56,"l":209.1,"n":11127,"o":209.55,"t":"2025-09-26T04:00:00Z","v":250949,"vw":211.345364},{"c":207.67,"h":212.94,"l":207.64,"n":12943,"o":212.7,"t":"2025-09-29T04:00:00Z","v":484848,"vw":208.693287},{"c":204.98,"h":208.82,"l":203.87,"n":14197,"o":207.56,"t":"2025-09-30T04:00:00Z","v":452199,"vw":205.070465},{"c":199.57,"h":205.505,"l":196.63,"n":14870,"o":204.47,"t":"2025-10-01T04:00:00Z","v":511468,"vw":199.444875},{"c":201.36,"h":202.629,"l":199.07,"n":12250,"o":199.57,"t":"2025-10-02T04:00:00Z","v":301529,"vw":201.196022},{"c":201.4,"h":204.1,"l":200.84,"n":10401,"o":201.22,"t":"2025-10-03T04:00:00Z","v":301555,"vw":201.796198},{"c":200.46,"h":203.505,"l":198.03,"n":10810,"o":203.22,"t":"2025-10-06T04:00:00Z","v":275551,"vw":200.285242},{"c":198.95,"h":200.19,"l":196,"n":12673,"o":199.88,"t":"2025-10-07T04:00:00Z","v":355441,"vw":198.191342},{"c":208.9,"h":209.665,"l":201.76,"n":13683,"o":203.98,"t":"2025-10-08T04:00:00Z","v":425269,"vw":207.919869},{"c":203.51,"h":210.355,"l":203.4,"n":15100,"o":209.28,"t":"2025-10-09T04:00:00Z","v":380299,"vw":204.961396},{"c":197.32,"h":204.645,"l":195.975,"n":13128,"o":203.45,"t":"2025-10-10T04:00:00Z","v":382231,"vw":197.716445},{"c":200.76,"h":202.43,"l":198.3101,"n":11131,"o":199.1,"t":"2025-10-13T04:00:00Z","v":329899,"vw":200.521415},{"c":200.53,"h":202.9,"l":195.59,"n":13654,"o":195.59,"t":"2025-10-14T04:00:00Z","v":388810,"vw":200.399713},{"c":199.81,"h":202.54,"l":197.8,"n":12038,"o":200.76,"t":"2025-10-15T04:00:00Z","v":413277,"vw":199.578199},{"c":193.04,"h":202.67,"l":192.49,"n":21374,"o":201.19,"t":"2025-10-16T04:00:00Z","v":674563,"vw":194.572274},{"c":196.83,"h":197.92,"l":192.38,"n":11869,"o":192.41,"t":"2025-10-17T04:00:00Z","v":379485,"vw":196.6154},{"c":200.02,"h":202.88,"l":198.69,"n":14842,"o":198.7,"t":"2025-10-20T04:00:00Z","v":547833,"vw":200.748071},{"c":204.66,"h":205.11,"l":197.783,"n":16589,"o":198.73,"t":"2025-10-21T04:00:00Z","v":601362,"vw":203.407734},{"c":194.52,"h":202.51,"l":186.48,"n":34470,"o":198.79,"t":"2025-10-22T04:00:00Z","v":1802909,"vw":194.583626},{"c":194.68,"h":199.34,"l":192.21,"n":17966,"o":195.92,"t":"2025-10-23T04:00:00Z","v":967402,"vw":195.345065},{"c":194.85,"h":198.58,"l":191.64,"n":16862,"o":196.27,"t":"2025-10-24T04:00:00Z","v":748222,"vw":194.613338},{"c":188.25,"h":196.31,"l":186.83,"n":24225,"o":195.04,"t":"2025-10-27T04:00:00Z","v":879731,"vw":188.709548},{"c":185.95,"h":189.12,"l":183.01,"n":20100,"o":189.12,"t":"2025-10-28T04:00:00Z","v":883824,"vw":185.368606},{"c":178.33,"h":184.52,"l":177.5,"n":21635,"o":184.52,"t":"2025-10-29T04:00:00Z","v":831811,"vw":179.715084},{"c":179.87,"h":183.215,"l":177.05,"n":20354,"o":179.27,"t":"2025-10-30T04:00:00Z","v":813657,"vw":180.148595},{"c":182.07,"h":183.42,"l":175.23,"n":20766,"o":178.005,"t":"2025-10-31T04:00:00Z","v":881103,"vw":181.640563},{"c":181.56,"h":182.89,"l":178.58,"n":19008,"o":181.63,"t":"2025-11-03T05:00:00Z","v":845155,"vw":181.394453},{"c":178.45,"h":180.35,"l":176.29,"n":19477,"o":177.68,"t":"2025-11-04T05:00:00Z","v":777012,"vw":177.931469},{"c":180.13,"h":182.64,"l":179.24,"n":14324,"o":179.63,"t":"2025-11-05T05:00:00Z","v":548336,"vw":180.72902},{"c":175.49,"h":181.505,"l":175.31,"n":12297,"o":179.96,"t":"2025-11-06T05:00:00Z","v":339387,"vw":176.143652},{"c":177.61,"h":177.76,"l":172,"n":15243,"o":173.78,"t":"2025-11-07T05:00:00Z","v":764584,"vw":175.450666},{"c":176.45,"h":179.925,"l":175.33,"n":13133,"o":179.38,"t":"2025-11-10T05:00:00Z","v":453414,"vw":176.480057},{"c":175.13,"h":176.38,"l":174.01,"n":12741,"o":176.38,"t":"2025-11-11T05:00:00Z","v":430958,"vw":175.146759},{"c":175.34,"h":177.64,"l":174.75,"n":11408,"o":177.57,"t":"2025-11-12T05:00:00Z","v":427950,"vw":175.770586},{"c":177.42,"h":177.66,"l":173.46,"n":17127,"o":173.86,"t":"2025-11-13T05:00:00Z","v":630986,"vw":176.634705},{"c":178.23,"h":179.08,"l":175.1,"n":13730,"o":175.59,"t":"2025-11-14T05:00:00Z","v":499505,"vw":177.869267},{"c":170.94,"h":178.23,"l":170.35,"n":14180,"o":177.48,"t":"2025-11-17T05:00:00Z","v":449374,"vw":172.146162},{"c":172.1,"h":173,"l":168.535,"n":15190,"o":169.94,"t":"2025-11-18T05:00:00Z","v":553242,"vw":171.637224},{"c":171.5,"h":172.855,"l":169.175,"n":13574,"o":171.13,"t":"2025-11-19T05:00:00Z","v":517995,"vw":171.54369},{"c":168.67,"h":175.33,"l":167.25,"n":14824,"o":173.83,"t":"2025-11-20T05:00:00Z","v":612576,"vw":169.041748},{"c":170.49,"h":173.825,"l":167.795,"n":16738,"o":168.16,"t":"2025-11-21T05:00:00Z","v":549401,"vw":170.906828},{"c":171.45,"h":171.59,"l":169.16,"n":12152,"o":170.5,"t":"2025-11-24T05:00:00Z","v":379495,"vw":171.089417},{"c":176.65,"h":176.8,"l":167,"n":12556,"o":171.51,"t":"2025-11-25T05:00:00Z","v":440470,"vw":175.682047},{"c":176.05,"h":179.02,"l":175.96,"n":10558,"o":176.9,"t":"2025-11-26T05:00:00Z","v":435852,"vw":176.454946},{"c":176.45,"h":178.11,"l":176.05,"n":6321,"o":176.1,"t":"2025-11-28T05:00:00Z","v":187038,"vw":176.74044},{"c":176.58,"h":179.7006,"l":173.905,"n":13769,"o":175,"t":"2025-12-01T05:00:00Z","v":546100,"vw":177.364226},{"c":176.98,"h":179,"l":175.4568,"n":13220,"o":176.22,"t":"2025-12-02T05:00:00Z","v":541764,"vw":177.32213},{"c":178.6,"h":179.3,"l":176.53,"n":11989,"o":177,"t":"2025-12-03T05:00:00Z","v":462591,"vw":178.334346},{"c":178.6,"h":180.77,"l":178.25,"n":11448,"o":179.47,"t":"2025-12-04T05:00:00Z","v":404585,"vw":179.130117},{"c":179.69,"h":182.39,"l":176.5,"n":10913,"o":177.67,"t":"2025-12-05T05:00:00Z","v":388759,"vw":180.396039},{"c":176.83,"h":181.8357,"l":175.74,"n":13316,"o":180.01,"t":"2025-12-08T05:00:00Z","v":441729,"vw":176.939729},{"c":174.24,"h":177.14,"l":174.06,"n":15068,"o":176,"t":"2025-12-09T05:00:00Z","v":580951,"vw":175.231349},{"c":174.87,"h":176.08,"l":171.51,"n":16272,"o":175.53,"t":"2025-12-10T05:00:00Z","v":686658,"vw":174.303182},{"c":173.19,"h":177.65,"l":172.14,"n":16207,"o":175,"t":"2025-12-11T05:00:00Z","v":654771,"vw":173.532589},{"c":173.73,"h":176.01,"l":173.21,"n":11232,"o":174.14,"t":"2025-12-12T05:00:00Z","v":448066,"vw":174.077297},{"c":169.96,"h":174.67,"l":168.435,"n":12923,"o":174.33,"t":"2025-12-15T05:00:00Z","v":534923,"vw":169.979743},{"c":175.54,"h":175.74,"l":167.905,"n":15951,"o":169.38,"t":"2025-12-16T05:00:00Z","v":736758,"vw":174.406404},{"c":176.09,"h":180.58,"l":174.43,"n":17306,"o":174.43,"t":"2025-12-17T05:00:00Z","v":726882,"vw":177.274448},{"c":177.1,"h":178.79,"l":174.8636,"n":12464,"o":176.09,"t":"2025-12-18T05:00:00Z","v":519601,"vw":177.068988},{"c":175.85,"h":177.13,"l":173.85,"n":13418,"o":176.31,"t":"2025-12-19T05:00:00Z","v":1246766,"vw":175.798638},{"c":176.09,"h":177.47,"l":174.26,"n":12479,"o":176.22,"t":"2025-12-22T05:00:00Z","v":456824,"vw":176.057277},{"c":173.94,"h":175.74,"l":172.92,"n":12847,"o":175.53,"t":"2025-12-23T05:00:00Z","v":445723,"vw":173.798901},{"c":175.29,"h":176,"l":173.3,"n":7221,"o":173.5,"t":"2025-12-24T05:00:00Z","v":271636,"vw":175.069338},{"c":176.35,"h":176.695,"l":174.83,"n":8388,"o":174.83,"t":"2025-12-26T05:00:00Z","v":241794,"vw":176.111785},{"c":176.29,"h":177.06,"l":175.07,"n":9881,"o":176.2,"t":"2025-12-29T05:00:00Z","v":320588,"vw":176.100253},{"c":174.75,"h":176.455,"l":174.12,"n":11813,"o":174.79,"t":"2025-12-30T05:00:00Z","v":418502,"vw":174.801878},{"c":173.31,"h":175.575,"l":173.045,"n":10065,"o":174.28,"t":"2025-12-31T05:00:00Z","v":336682,"vw":173.617941},{"c":167.28,"h":174.49,"l":165.04,"n":15448,"o":173.6,"t":"2026-01-02T05:00:00Z","v":555711,"vw":167.310086},{"c":166.6,"h":174.5464,"l":166.26,"n":18968,"o":167.165,"t":"2026-01-05T05:00:00Z","v":901630,"vw":168.53174},{"c":168.81,"h":169.97,"l":164.25,"n":15026,"o":165.78,"t":"2026-01-06T05:00:00Z","v":709562,"vw":168.371533},{"c":173.07,"h":173.37,"l":167.5,"n":13669,"o":169.51,"t":"2026-01-07T05:00:00Z","v":627193,"vw":172.201151},{"c":173.7,"h":173.82,"l":169.4269,"n":14839,"o":171.64,"t":"2026-01-08T05:00:00Z","v":485307,"vw":173.025697},{"c":175.64,"h":178.63,"l":172.78,"n":17515,"o":173.59,"t":"2026-01-09T05:00:00Z","v":626122,"vw":176.225561},{"c":176.31,"h":176.86,"l":172.6587,"n":12487,"o":174.41,"t":"2026-01-12T05:00:00Z","v":508152,"vw":175.948382},{"c":173.18,"h":176.88,"l":171.02,"n":11634,"o":176.31,"t":"2026-01-13T05:00:00Z","v":451984,"vw":172.954567},{"c":173.48,"h":174.49,"l":170.33,"n":15363,"o":171.85,"t":"2026-01-14T05:00:00Z","v":565965,"vw":172.728605},{"c":175.57,"h":179.94,"l":173.73,"n":15822,"o":177.93,"t":"2026-01-15T05:00:00Z","v":710398,"vw":175.838265},{"c":173.28,"h":175.37,"l":171.55,"n":13556,"o":175.37,"t":"2026-01-16T05:00:00Z","v":523938,"vw":173.092729},{"c":166.01,"h":172.55,"l":165.13,"n":15800,"o":170.62,"t":"2026-01-20T05:00:00Z","v":609835,"vw":167.198627},{"c":166.04,"h":169.41,"l":165.7439,"n":19124,"o":166.08,"t":"2026-01-21T05:00:00Z","v":928127,"vw":166.668353},{"c":170.2,"h":170.825,"l":166.63,"n":17407,"o":166.78,"t":"2026-01-22T05:00:00Z","v":812696,"vw":169.475385},{"c":174.02,"h":175.855,"l":170.97,"n":19544,"o":171.06,"t":"2026-01-23T05:00:00Z","v":584029,"vw":173.535331},{"c":177.27,"h":178.01,"l":170.59,"n":19959,"o":173.62,"t":"2026-01-26T05:00:00Z","v":781506,"vw":176.543729},{"c":169.73,"h":177.02,"l":166,"n":26963,"o":177.02,"t":"2026-01-27T05:00:00Z","v":1223011,"vw":168.754336},{"c":161.14,"h":179.77,"l":156.01,"n":25725,"o":179.27,"t":"2026-01-28T05:00:00Z","v":1356031,"vw":162.613556},{"c":155.77,"h":159.08,"l":149.38,"n":25881,"o":158.77,"t":"2026-01-29T05:00:00Z","v":1255197,"vw":153.625452},{"c":151.01,"h":156.11,"l":149.465,"n":21493,"o":156.07,"t":"2026-01-30T05:00:00Z","v":992454,"vw":151.04198},{"c":150.69,"h":153.5,"l":148.625,"n":18472,"o":151.71,"t":"2026-02-02T05:00:00Z","v":1007120,"vw":150.45745},{"c":135.64,"h":149.6524,"l":127.86,"n":41982,"o":148.48,"t":"2026-02-03T05:00:00Z","v":2161862,"vw":133.538304},{"c":138.52,"h":139.42,"l":129.9101,"n":31161,"o":132.56,"t":"2026-02-04T05:00:00Z","v":1691171,"vw":137.077611},{"c":138.28,"h":142.97,"l":137.615,"n":27986,"o":138.29,"t":"2026-02-05T05:00:00Z","v":1463596,"vw":139.320695},{"c":145.07,"h":146.15,"l":139.52,"n":26046,"o":140.32,"t":"2026-02-06T05:00:00Z","v":1323440,"vw":144.468019},{"c":148.39,"h":148.97,"l":143.82,"n":20865,"o":145.17,"t":"2026-02-09T05:00:00Z","v":1049316,"vw":146.992016},{"c":149.63,"h":155.52,"l":148.52,"n":23083,"o":149.78,"t":"2026-02-10T05:00:00Z","v":1075226,"vw":150.59573},{"c":142.69,"h":149.15,"l":142.02,"n":22997,"o":148.27,"t":"2026-02-11T05:00:00Z","v":1137712,"vw":143.628211},{"c":137.44,"h":145.525,"l":136.61,"n":25875,"o":141.72,"t":"2026-02-12T05:00:00Z","v":1372975,"vw":138.366977},{"c":140.45,"h":143.3499,"l":137.77,"n":17931,"o":139.92,"t":"2026-02-13T05:00:00Z","v":990807,"vw":140.676902},{"c":141.63,"h":141.965,"l":138.48,"n":18587,"o":139.64,"t":"2026-02-17T05:00:00Z","v":988778,"vw":140.849339},{"c":143.06,"h":144.365,"l":141.17,"n":15143,"o":141.74,"t":"2026-02-18T05:00:00Z","v":640174,"vw":143.210985},{"c":143.54,"h":143.67,"l":140.01,"n":11967,"o":140.56,"t":"2026-02-19T05:00:00Z","v":520183,"vw":142.78294},{"c":144.27,"h":147.44,"l":141.65,"n":13185,"o":143.44,"t":"2026-02-20T05:00:00Z","v":886404,"vw":144.193148},{"c":130.1,"h":142.33,"l":129.65,"n":21538,"o":141.56,"t":"2026-02-23T05:00:00Z","v":1016103,"vw":130.918961},{"c":133.35,"h":135.03,"l":129.47,"n":16170,"o":129.94,"t":"2026-02-24T05:00:00Z","v":596619,"vw":133.17453},{"c":135.3,"h":135.68,"l":131.685,"n":12054,"o":133.59,"t":"2026-02-25T05:00:00Z","v":448846,"vw":134.73186},{"c":139.61,"h":140.16,"l":133,"n":16124,"o":135.29,"t":"2026-02-26T05:00:00Z","v":776675,"vw":138.492765},{"c":135.43,"h":137.225,"l":133.71,"n":18842,"o":135.43,"t":"2026-02-27T05:00:00Z","v":899306,"vw":135.111341},{"c":139.97,"h":141.15,"l":131.51,"n":17181,"o":132.31,"t":"2026-03-02T05:00:00Z","v":810826,"vw":139.455344},{"c":148.26,"h":148.845,"l":136.84,"n":22032,"o":136.84,"t":"2026-03-03T05:00:00Z","v":875937,"vw":146.397397},{"c":143.54,"h":147.98,"l":143.02,"n":15494,"o":147.42,"t":"2026-03-04T05:00:00Z","v":581016,"vw":143.997658},{"c":147,"h":151.56,"l":145.03,"n":14110,"o":145.03,"t":"2026-03-05T05:00:00Z","v":557448,"vw":147.602028},{"c":152.45,"h":153.07,"l":144.34,"n":19965,"o":145.61,"t":"2026-03-06T05:00:00Z","v":910082,"vw":150.013594},{"c":150.16,"h":152.29,"l":148,"n":20626,"o":152.29,"t":"2026-03-09T04:00:00Z","v":944627,"vw":150.002718},{"c":145.04,"h":149.115,"l":143.09,"n":19548,"o":149,"t":"2026-03-10T04:00:00Z","v":819559,"vw":145.53928},{"c":143.4,"h":149,"l":141.14,"n":14232,"o":145.77,"t":"2026-03-11T04:00:00Z","v":577194,"vw":143.459418},{"c":140.29,"h":147.125,"l":140.07,"n":14943,"o":142.21,"t":"2026-03-12T04:00:00Z","v":622010,"vw":142.041509},{"c":140.78,"h":142.785,"l":138.23,"n":15546,"o":141.15,"t":"2026-03-13T04:00:00Z","v":677049,"vw":140.333836},{"c":141.23,"h":143.74,"l":140.02,"n":11593,"o":141.61,"t":"2026-03-16T04:00:00Z","v":413762,"vw":141.403443},{"c":140.62,"h":146.495,"l":140.29,"n":13288,"o":140.37,"t":"2026-03-17T04:00:00Z","v":521295,"vw":142.103008},{"c":138.22,"h":141.77,"l":138,"n":13263,"o":138.39,"t":"2026-03-18T04:00:00Z","v":580960,"vw":138.915021},{"c":139.81,"h":142,"l":137.62,"n":12878,"o":138.07,"t":"2026-03-19T04:00:00Z","v":461775,"vw":139.521588},{"c":137.32,"h":139.61,"l":136.08,"n":14370,"o":138.11,"t":"2026-03-20T04:00:00Z","v":946546,"vw":137.502686},{"c":139.33,"h":141.7175,"l":138.08,"n":13406,"o":139.34,"t":"2026-03-23T04:00:00Z","v":535210,"vw":139.735808},{"c":132.69,"h":139.475,"l":131.9,"n":14479,"o":137.19,"t":"2026-03-24T04:00:00Z","v":681105,"vw":133.270719},{"c":130.53,"h":136.77,"l":127.35,"n":16159,"o":135.12,"t":"2026-03-25T04:00:00Z","v":604496,"vw":130.424348},{"c":132.2,"h":135.835,"l":129.42,"n":12293,"o":129.46,"t":"2026-03-26T04:00:00Z","v":420136,"vw":132.881379},{"c":127.4,"h":131.17,"l":126,"n":13441,"o":130.22,"t":"2026-03-27T04:00:00Z","v":480630,"vw":127.417506},{"c":130.46,"h":131.955,"l":128.37,"n":13905,"o":128.37,"t":"2026-03-30T04:00:00Z","v":519048,"vw":130.321278},{"c":133.12,"h":135.52,"l":130.31,"n":11810,"o":131.76,"t":"2026-03-31T04:00:00Z","v":418066,"vw":132.832619},{"c":134.3,"h":135.96,"l":130.9,"n":13681,"o":134.91,"t":"2026-04-01T04:00:00Z","v":510410,"vw":134.345705},{"c":134.56,"h":136.44,"l":130.57,"n":14056,"o":134.06,"t":"2026-04-02T04:00:00Z","v":449186,"vw":133.927442},{"c":136.42,"h":136.76,"l":133.13,"n":11269,"o":134.25,"t":"2026-04-06T04:00:00Z","v":355413,"vw":136.004192},{"c":135.02,"h":138.4,"l":132.5,"n":13337,"o":135.22,"t":"2026-04-07T04:00:00Z","v":465389,"vw":135.694492},{"c":133.5,"h":139.68,"l":133.1,"n":16102,"o":138.96,"t":"2026-04-08T04:00:00Z","v":713054,"vw":135.316738},{"c":124.49,"h":132.44,"l":122.28,"n":19858,"o":131.69,"t":"2026-04-09T04:00:00Z","v":902483,"vw":125.018801},{"c":120.88,"h":124.19,"l":119.06,"n":21014,"o":124.19,"t":"2026-04-10T04:00:00Z","v":1185909,"vw":120.567881},{"c":126.11,"h":127.65,"l":119.14,"n":21367,"o":121.07,"t":"2026-04-13T04:00:00Z","v":923373,"vw":125.900777},{"c":126.6,"h":129.215,"l":125.33,"n":12915,"o":127.44,"t":"2026-04-14T04:00:00Z","v":410563,"vw":126.687368},{"c":128.88,"h":131.315,"l":127.48,"n":17015,"o":128.46,"t":"2026-04-15T04:00:00Z","v":937479,"vw":129.604754},{"c":129.9,"h":132.975,"l":127.3,"n":16609,"o":130.62,"t":"2026-04-16T04:00:00Z","v":714225,"vw":129.719498},{"c":132.71,"h":133.42,"l":130.82,"n":19647,"o":132.94,"t":"2026-04-17T04:00:00Z","v":1010403,"vw":132.210298},{"c":133.83,"h":136.3702,"l":132.5,"n":13911,"o":132.5,"t":"2026-04-20T04:00:00Z","v":602190,"vw":133.984491},{"c":134.89,"h":138.81,"l":133.72,"n":20973,"o":133.72,"t":"2026-04-21T04:00:00Z","v":887085,"vw":136.189594},{"c":142.88,"h":149.01,"l":139.595,"n":28657,"o":149,"t":"2026-04-22T04:00:00Z","v":1479890,"vw":143.02513},{"c":138.32,"h":140.94,"l":132.085,"n":24839,"o":139.34,"t":"2026-04-23T04:00:00Z","v":1176540,"vw":137.02409},{"c":142.35,"h":142.78,"l":137.06,"n":15822,"o":139.58,"t":"2026-04-24T04:00:00Z","v":645601,"vw":140.842863},{"c":137.84,"h":143.68,"l":137.76,"n":23134,"o":141.65,"t":"2026-04-27T04:00:00Z","v":1191527,"vw":139.475689},{"c":140.32,"h":143.14,"l":139.11,"n":20128,"o":140.255,"t":"2026-04-28T04:00:00Z","v":929254,"vw":140.962948},{"c":143.85,"h":146.11,"l":138.87,"n":21365,"o":140.1,"t":"2026-04-29T04:00:00Z","v":847698,"vw":144.016413},{"c":137.89,"h":142.22,"l":136.99,"n":17983,"o":141.64,"t":"2026-04-30T04:00:00Z","v":748015,"vw":138.811609},{"c":140.13,"h":144.395,"l":138.01,"n":19520,"o":142.345,"t":"2026-05-01T04:00:00Z","v":855963,"vw":140.411311},{"c":140.77,"h":143.46,"l":139.115,"n":15384,"o":140.39,"t":"2026-05-04T04:00:00Z","v":566494,"vw":140.900633},{"c":141.15,"h":142.3,"l":136.9,"n":13829,"o":141.27,"t":"2026-05-05T04:00:00Z","v":661244,"vw":140.585511},{"c":137.8,"h":143.49,"l":136.9,"n":14253,"o":139.45,"t":"2026-05-06T04:00:00Z","v":581406,"vw":138.800805},{"c":143.66,"h":145.87,"l":140.63,"n":15256,"o":140.64,"t":"2026-05-07T04:00:00Z","v":649370,"vw":143.839115},{"c":143.02,"h":143.3,"l":137.8,"n":12439,"o":142.24,"t":"2026-05-08T04:00:00Z","v":496451,"vw":141.87636},{"c":137.73,"h":143.16,"l":136.1101,"n":13093,"o":141.59,"t":"2026-05-11T04:00:00Z","v":547782,"vw":138.032459},{"c":134.84,"h":139.42,"l":134.65,"n":13181,"o":139.42,"t":"2026-05-12T04:00:00Z","v":482808,"vw":135.900891},{"c":125.56,"h":133.505,"l":124.3301,"n":18086,"o":132.93,"t":"2026-05-13T04:00:00Z","v":738788,"vw":126.610639},{"c":129.05,"h":131.5099,"l":124.5843,"n":14161,"o":126.66,"t":"2026-05-14T04:00:00Z","v":452429,"vw":129.265395},{"c":131.32,"h":132.32,"l":128.84,"n":12623,"o":131.02,"t":"2026-05-15T04:00:00Z","v":564331,"vw":130.869556},{"c":136.71,"h":137.64,"l":130.5,"n":14135,"o":130.87,"t":"2026-05-18T04:00:00Z","v":559491,"vw":136.175827},{"c":135.42,"h":140.82,"l":135.21,"n":17016,"o":140.57,"t":"2026-05-19T04:00:00Z","v":605859,"vw":136.282886},{"c":137.08,"h":137.48,"l":129.58,"n":13524,"o":132.74,"t":"2026-05-20T04:00:00Z","v":576445,"vw":135.835334},{"c":134.57,"h":134.82,"l":130.77,"n":11162,"o":133.13,"t":"2026-05-21T04:00:00Z","v":427866,"vw":133.811537},{"c":138.64,"h":139.1374,"l":134.77,"n":10136,"o":135.33,"t":"2026-05-22T04:00:00Z","v":396163,"vw":138.267037},{"c":139.67,"h":140.775,"l":136.52,"n":15951,"o":136.87,"t":"2026-05-26T04:00:00Z","v":690936,"vw":139.76421},{"c":138.55,"h":141.33,"l":135.475,"n":15135,"o":136.31,"t":"2026-05-27T04:00:00Z","v":611915,"vw":139.081918},{"c":143.18,"h":144.23,"l":137.78,"n":14802,"o":139.19,"t":"2026-05-28T04:00:00Z","v":463269,"vw":143.097132},{"c":150.05,"h":150.31,"l":142.0825,"n":19478,"o":143.64,"t":"2026-05-29T04:00:00Z","v":952735,"vw":149.161996},{"c":161.12,"h":162.77,"l":150.975,"n":21783,"o":153.01,"t":"2026-06-01T04:00:00Z","v":836395,"vw":159.734896},{"c":155.04,"h":157.57,"l":150.64,"n":17905,"o":157.5,"t":"2026-06-02T04:00:00Z","v":768380,"vw":154.265125},{"c":151.2,"h":153.075,"l":149,"n":14201,"o":152.48,"t":"2026-06-03T04:00:00Z","v":548851,"vw":150.744073},{"c":150.58,"h":155.74,"l":149.77,"n":14923,"o":154.8,"t":"2026-06-04T04:00:00Z","v":559464,"vw":151.416063},{"c":147.64,"h":152.615,"l":146.78,"n":11848,"o":150.73,"t":"2026-06-05T04:00:00Z","v":493826,"vw":148.055162},{"c":146.88,"h":148.74,"l":143.985,"n":12451,"o":145.69,"t":"2026-06-08T04:00:00Z","v":527626,"vw":147.419774},{"c":146.54,"h":149.12,"l":143.89,"n":12891,"o":145.11,"t":"2026-06-09T04:00:00Z","v":464239,"vw":146.709496},{"c":145.15,"h":148.95,"l":142.28,"n":11306,"o":143.84,"t":"2026-06-10T04:00:00Z","v":393641,"vw":146.04796},{"c":140.29,"h":143.54,"l":137.26,"n":13954,"o":141.525,"t":"2026-06-11T04:00:00Z","v":526068,"vw":140.531761},{"c":142.92,"h":143.8694,"l":136.61,"n":13651,"o":139.98,"t":"2026-06-12T04:00:00Z","v":533392,"vw":142.682902},{"c":143.89,"h":147.26,"l":142.93,"n":13758,"o":144.05,"t":"2026-06-15T04:00:00Z","v":570760,"vw":144.036002},{"c":139.4,"h":145.555,"l":139.25,"n":13173,"o":144.01,"t":"2026-06-16T04:00:00Z","v":562271,"vw":141.128569},{"c":132.09,"h":140.8,"l":131.54,"n":16833,"o":137.62,"t":"2026-06-17T04:00:00Z","v":723502,"vw":134.167965},{"c":132.28,"h":133.41,"l":127.43,"n":15016,"o":131.39,"t":"2026-06-18T04:00:00Z","v":1066771,"vw":132.013774},{"c":128.77,"h":132.52,"l":126.54,"n":13858,"o":129.06,"t":"2026-06-22T04:00:00Z","v":478583,"vw":128.424965},{"c":130.18,"h":133.535,"l":130.1,"n":13052,"o":132.27,"t":"2026-06-23T04:00:00Z","v":484705,"vw":130.874596},{"c":130.87,"h":134.18,"l":128.65,"n":17748,"o":129.41,"t":"2026-06-24T04:00:00Z","v":576811,"vw":131.654215},{"c":127.87,"h":133,"l":126.35,"n":19510,"o":129.77,"t":"2026-06-25T04:00:00Z","v":697077,"vw":128.124383},{"c":137.85,"h":138.55,"l":129.675,"n":17141,"o":129.69,"t":"2026-06-26T04:00:00Z","v":1070103,"vw":136.923569},{"c":138.1,"h":142.11,"l":136.7,"n":20328,"o":140.68,"t":"2026-06-29T04:00:00Z","v":670123,"vw":138.605687},{"c":139.25,"h":139.875,"l":135.645,"n":13249,"o":136.21,"t":"2026-06-30T04:00:00Z","v":546592,"vw":138.922888},{"c":146.41,"h":149.695,"l":142.29,"n":15798,"o":142.37,"t":"2026-07-01T04:00:00Z","v":750321,"vw":147.110939},{"c":151.04,"h":154.24,"l":146.63,"n":20717,"o":146.63,"t":"2026-07-02T04:00:00Z","v":818882,"vw":151.309323},{"c":153.81,"h":155.5,"l":148.48,"n":16748,"o":149.41,"t":"2026-07-06T04:00:00Z","v":583777,"vw":153.559829},{"c":158.17,"h":159.48,"l":155.28,"n":18679,"o":157.41,"t":"2026-07-07T04:00:00Z","v":798007,"vw":157.937608},{"c":154.78,"h":156.91,"l":152.64,"n":18631,"o":156.09,"t":"2026-07-08T04:00:00Z","v":1050434,"vw":154.472556},{"c":156.63,"h":157.13,"l":149.77,"n":13500,"o":150.58,"t":"2026-07-09T04:00:00Z","v":627974,"vw":155.464554},{"c":154.9,"h":161.26,"l":152.19,"n":13003,"o":160,"t":"2026-07-10T04:00:00Z","v":483952,"vw":154.76962},{"c":158.31,"h":160.7,"l":156.37,"n":11598,"o":156.5,"t":"2026-07-13T04:00:00Z","v":567808,"vw":158.292007},{"c":158.6,"h":159.32,"l":152.17,"n":15105,"o":152.69,"t":"2026-07-14T04:00:00Z","v":644648,"vw":157.718517},{"c":156.58,"h":162.495,"l":156.46,"n":14429,"o":160.64,"t":"2026-07-15T04:00:00Z","v":584824,"vw":158.936324},{"c":163.13,"h":164.59,"l":155.4,"n":16504,"o":158.47,"t":"2026-07-16T04:00:00Z","v":841338,"vw":161.335588},{"c":163.19,"h":166.56,"l":160.325,"n":18493,"o":161.63,"t":"2026-07-17T04:00:00Z","v":822338,"vw":164.12946},{"c":165.51,"h":167.42,"l":160.03,"n":15812,"o":162.51,"t":"2026-07-20T04:00:00Z","v":544214,"vw":165.127742},{"c":159.12,"h":164.755,"l":158.71,"n":13762,"o":161.73,"t":"2026-07-21T04:00:00Z","v":622797,"vw":159.978114},{"c":149.11,"h":159.455,"l":148.06,"n":23403,"o":159.12,"t":"2026-07-22T04:00:00Z","v":898231,"vw":149.639617},{"c":147.43,"h":151.32,"l":145.86,"n":15955,"o":150.69,"t":"2026-07-23T04:00:00Z","v":648566,"vw":147.551021},{"c":151.67,"h":155.2,"l":147.43,"n":18470,"o":149.8,"t":"2026-07-24T04:00:00Z","v":775464,"vw":152.687903},{"c":159.29,"h":163.84,"l":153.91,"n":21644,"o":155.23,"t":"2026-07-27T04:00:00Z","v":912750,"vw":160.691846},{"c":168.17,"h":170.89,"l":162.56,"n":23193,"o":162.56,"t":"2026-07-28T04:00:00Z","v":986004,"vw":168.445061},{"c":204.02,"h":215,"l":190.825,"n":51923,"o":195,"t":"2026-07-29T04:00:00Z","v":2871345,"vw":207.477305},{"c":190.97,"h":196.3151,"l":187.765,"n":31717,"o":195,"t":"2026-07-30T04:00:00Z","v":1753925,"vw":190.870363},{"c":191.36,"h":192.64,"l":186.9,"n":18953,"o":190.55,"t":"2026-07-31T04:00:00Z","v":799209,"vw":190.927833},{"c":187.24,"h":197.08,"l":187.19,"n":23129,"o":193.16,"t":"2026-08-03T04:00:00Z","v":1294520,"vw":189.909198},{"c":189.42,"h":192,"l":184.73,"n":23470,"o":184.73,"t":"2026-08-04T04:00:00Z","v":1259447,"vw":189.054837},{"c":192.08,"h":193.5199,"l":187.11,"n":21582,"o":192.92,"t":"2026-08-05T04:00:00Z","v":1244509,"vw":190.7102},{"c":190.63,"h":191.0399,"l":186.71,"n":21116,"o":190.97,"t":"2026-08-06T04:00:00Z","v":844123,"vw":189.787798},{"c":195.23,"h":196.76,"l":189.525,"n":17927,"o":193.54,"t":"2026-08-07T04:00:00Z","v":594306,"vw":194.879017},{"c":195.69,"h":198.85,"l":191.98,"n":18225,"o":193.43,"t":"2026-08-10T04:00:00Z","v":739321,"vw":196.434996},{"c":195.2,"h":199.22,"l":192.49,"n":13271,"o":193.87,"t":"2026-08-11T04:00:00Z","v":470255,"vw":196.009071},{"c":192.63,"h":193.7,"l":187.59,"n":18448,"o":190.74,"t":"2026-08-12T04:00:00Z","v":772540,"vw":192.105322},{"c":200.92,"h":202.75,"l":193.24,"n":20696,"o":197.31,"t":"2026-08-13T04:00:00Z","v":1088424,"vw":198.084793},{"c":197.39,"h":203,"l":196.22,"n":16088,"o":202.88,"t":"2026-08-14T04:00:00Z","v":751806,"vw":198.04048},{"c":196.47,"h":197.41,"l":189.35,"n":18079,"o":194.17,"t":"2026-08-17T04:00:00Z","v":1491893,"vw":195.816722},{"c":198.38,"h":201.45,"l":197.225,"n":17635,"o":199,"t":"2026-08-18T04:00:00Z","v":670757,"vw":199.391067},{"c":205.99,"h":207.37,"l":198.19,"n":18743,"o":198.19,"t":"2026-08-19T04:00:00Z","v":808803,"vw":205.673274},{"c":211.21,"h":213.395,"l":206.0001,"n":26350,"o":206.13,"t":"2026-08-20T04:00:00Z","v":1221295,"vw":211.131832},{"c":214.56,"h":215.38,"l":206.619,"n":20986,"o":208.96,"t":"2026-08-21T04:00:00Z","v":1098590,"vw":213.615991},{"c":213.18,"h":215.9856,"l":210.67,"n":19726,"o":212.58,"t":"2026-08-24T04:00:00Z","v":1157017,"vw":212.620693},{"c":213.1,"h":214.66,"l":210.31,"n":13425,"o":210.77,"t":"2026-08-25T04:00:00Z","v":461510,"vw":212.396034},{"c":215.89,"h":217.17,"l":207.48,"n":15036,"o":209.77,"t":"2026-08-26T04:00:00Z","v":501155,"vw":215.334472},{"c":223.76,"h":227.03,"l":217.61,"n":20071,"o":218.33,"t":"2026-08-27T04:00:00Z","v":678658,"vw":224.577752},{"c":223.28,"h":226.3199,"l":222.605,"n":16878,"o":223,"t":"2026-08-28T04:00:00Z","v":568415,"vw":224.157039},{"c":223.19,"h":224.67,"l":221.19,"n":14411,"o":221.19,"t":"2026-08-31T04:00:00Z","v":535359,"vw":223.295326},{"c":216.21,"h":223.05,"l":215.47,"n":14426,"o":221.09,"t":"2026-09-01T04:00:00Z","v":574421,"vw":217.659582},{"c":216.77,"h":220.05,"l":214.39,"n":12810,"o":216.49,"t":"2026-09-02T04:00:00Z","v":444861,"vw":216.767512},{"c":222.35,"h":225.62,"l":219.01,"n":17256,"o":220,"t":"2026-09-03T04:00:00Z","v":534179,"vw":222.226705},{"c":213.77,"h":219,"l":212.4083,"n":13063,"o":218.63,"t":"2026-09-04T04:00:00Z","v":394186,"vw":214.512175},{"c":207.92,"h":214.185,"l":202.85,"n":18298,"o":213.77,"t":"2026-09-08T04:00:00Z","v":641507,"vw":207.227974},{"c":206.1,"h":209.12,"l":203.9,"n":16769,"o":207.92,"t":"2026-09-09T04:00:00Z","v":680353,"vw":206.172156},{"c":205.02,"h":209.0955,"l":204.56,"n":15838,"o":206.41,"t":"2026-09-10T04:00:00Z","v":623363,"vw":205.410746},{"c":201.82,"h":207.31,"l":200.932,"n":17163,"o":204.09,"t":"2026-09-11T04:00:00Z","v":656978,"vw":203.350283},{"c":211.54,"h":212.85,"l":203.995,"n":18022,"o":207.71,"t":"2026-09-14T04:00:00Z","v":829302,"vw":210.42993},{"c":209.62,"h":214.62,"l":207.31,"n":16170,"o":207.8,"t":"2026-09-15T04:00:00Z","v":637015,"vw":210.944753},{"c":212.03,"h":213.065,"l":205.11,"n":19017,"o":205.43,"t":"2026-09-16T04:00:00Z","v":951318,"vw":211.109915},{"c":210.82,"h":212.535,"l":207.65,"n":16199,"o":210.64,"t":"2026-09-17T04:00:00Z","v":669072,"vw":210.098501},{"c":211.46,"h":212.38,"l":207.235,"n":13748,"o":211.48,"t":"2026-09-18T04:00:00Z","v":1476641,"vw":211.118805},{"c":209.35,"h":212.51,"l":206.845,"n":13934,"o":212.47,"t":"2026-09-21T04:00:00Z","v":487719,"vw":209.185091},{"c":207.09,"h":212.57,"l":202.18,"n":15609,"o":211.77,"t":"2026-09-22T04:00:00Z","v":637251,"vw":206.069616},{"c":210.37,"h":212.5593,"l":207.2525,"n":15410,"o":209.15,"t":"2026-09-23T04:00:00Z","v":444943,"vw":210.653154},{"c":209.63,"h":213.3,"l":208.485,"n":12946,"o":211.6,"t":"2026-09-24T04:00:00Z","v":355554,"vw":209.859906},{"c":206.03,"h":210.375,"l":205.47,"n":16053,"o":209.5,"t":"2026-09-25T04:00:00Z","v":420478,"vw":206.798399},{"c":201.88,"h":202,"l":196.795,"n":17381,"o":201.88,"t":"2026-09-28T04:00:00Z","v":661164,"vw":200.783276},{"c":200.11,"h":201.1275,"l":197.555,"n":15320,"o":198.69,"t":"2026-09-29T04:00:00Z","v":522424,"vw":199.640323},{"c":198.7,"h":203.14,"l":198.42,"n":14525,"o":200.23,"t":"2026-09-30T04:00:00Z","v":455429,"vw":199.514445},{"c":204.15,"h":207.345,"l":200.64,"n":14571,"o":202.4,"t":"2026-10-01T04:00:00Z","v":501882,"vw":204.440856},{"c":204.145,"h":205.92,"l":203.0675,"n":14403,"o":205.14,"t":"2026-10-02T04:00:00Z","v":370133,"vw":204.149876},{"c":205.45,"h":209.02,"l":204.14,"n":14660,"o":204.14,"t":"2026-10-05T04:00:00Z","v":622543,"vw":205.956058},{"c":202.84,"h":206.78,"l":202.84,"n":13213,"o":205.92,"t":"2026-10-06T04:00:00Z","v":449136,"vw":203.838323},{"c":202.11,"h":204.1199,"l":200.48,"n":12616,"o":202.61,"t":"2026-10-07T04:00:00Z","v":393700,"vw":202.356128},{"c":206.78,"h":207.14,"l":201.41,"n":12310,"o":203.6,"t":"2026-10-08T04:00:00Z","v":376290,"vw":205.35951},{"c":204.89,"h":210,"l":203.6,"n":12353,"o":208.44,"t":"2026-10-09T04:00:00Z","v":449220,"vw":205.513504},{"c":217.89,"h":221.34,"l":211.0042,"n":25852,"o":212.13,"t":"2026-10-12T04:00:00Z","v":1234365,"vw":217.889219},{"c":222.71,"h":225.86,"l":218.22,"n":15701,"o":218.22,"t":"2026-10-13T04:00:00Z","v":547184,"vw":222.937357},{"c":220.04,"h":222.73,"l":215.81,"n":15737,"o":222.71,"t":"2026-10-14T04:00:00Z","v":573146,"vw":218.992228},{"c":226.96,"h":228,"l":220.72,"n":14974,"o":220.72,"t":"2026-10-15T04:00:00Z","v":605094,"vw":226.718652}],"volatilityBars":[{"c":206.5,"h":206.5,"l":206.5,"n":24,"o":206.5,"t":"2026-10-09T11:15:00Z","v":565,"vw":206.5},{"c":207.01,"h":207.05,"l":207.01,"n":13,"o":207.05,"t":"2026-10-09T11:30:00Z","v":640,"vw":207.024522},{"c":207.3,"h":207.91,"l":207.1,"n":95,"o":207.1,"t":"2026-10-09T11:45:00Z","v":4015,"vw":207.446442},{"c":207.61,"h":207.61,"l":207.61,"n":4,"o":207.61,"t":"2026-10-09T12:00:00Z","v":291,"vw":207.61},{"c":207.89,"h":207.9,"l":207.89,"n":6,"o":207.9,"t":"2026-10-09T12:15:00Z","v":390,"vw":207.896904},{"c":207.45,"h":207.45,"l":207.45,"n":4,"o":207.45,"t":"2026-10-09T13:00:00Z","v":514,"vw":207.45},{"c":207.45,"h":207.45,"l":207.45,"n":3,"o":207.45,"t":"2026-10-09T13:15:00Z","v":102,"vw":207.45},{"c":208.35,"h":210,"l":207.16,"n":316,"o":208.44,"t":"2026-10-09T13:30:00Z","v":14516,"vw":208.955224},{"c":208.07,"h":208.82,"l":207.86,"n":82,"o":207.94,"t":"2026-10-09T13:45:00Z","v":1720,"vw":208.170484},{"c":208.015,"h":208.015,"l":206.535,"n":100,"o":207.755,"t":"2026-10-09T14:00:00Z","v":2295,"vw":207.276069},{"c":208.19,"h":208.97,"l":207.655,"n":207,"o":207.655,"t":"2026-10-09T14:15:00Z","v":6492,"vw":208.102175},{"c":208,"h":208.2,"l":207.8,"n":147,"o":208.2,"t":"2026-10-09T14:30:00Z","v":5133,"vw":207.975898},{"c":206.945,"h":208.075,"l":206.94,"n":193,"o":208.075,"t":"2026-10-09T14:45:00Z","v":10701,"vw":207.332517},{"c":206.78,"h":206.99,"l":205.86,"n":510,"o":206.945,"t":"2026-10-09T15:00:00Z","v":16142,"vw":206.655816},{"c":207.17,"h":207.17,"l":206.965,"n":73,"o":206.98,"t":"2026-10-09T15:15:00Z","v":1335,"vw":207.027857},{"c":207.33,"h":207.525,"l":206.84,"n":190,"o":207.525,"t":"2026-10-09T15:30:00Z","v":7565,"vw":207.198313},{"c":207.03,"h":207.18,"l":206.59,"n":336,"o":207.165,"t":"2026-10-09T15:45:00Z","v":18381,"vw":206.988706},{"c":206.725,"h":207.07,"l":206.705,"n":193,"o":206.85,"t":"2026-10-09T16:00:00Z","v":10428,"vw":206.98435},{"c":206.02,"h":206.63,"l":205.9,"n":277,"o":206.46,"t":"2026-10-09T16:15:00Z","v":11409,"vw":206.393348},{"c":206.0275,"h":206.05,"l":205.2,"n":289,"o":205.88,"t":"2026-10-09T16:30:00Z","v":8639,"vw":205.661649},{"c":204.835,"h":205.595,"l":204.45,"n":353,"o":205.595,"t":"2026-10-09T16:45:00Z","v":8792,"vw":205.068069},{"c":204.605,"h":204.73,"l":204.26,"n":303,"o":204.53,"t":"2026-10-09T17:00:00Z","v":6412,"vw":204.560862},{"c":204.575,"h":204.77,"l":204.195,"n":252,"o":204.45,"t":"2026-10-09T17:15:00Z","v":5413,"vw":204.530495},{"c":204.605,"h":204.83,"l":204.23,"n":285,"o":204.7,"t":"2026-10-09T17:30:00Z","v":13964,"vw":204.575053},{"c":204.95,"h":205.14,"l":204.53,"n":257,"o":204.69,"t":"2026-10-09T17:45:00Z","v":6749,"vw":204.832622},{"c":204.77,"h":205.27,"l":204.76,"n":220,"o":204.96,"t":"2026-10-09T18:00:00Z","v":5224,"vw":204.930054},{"c":205.205,"h":205.205,"l":204.65,"n":178,"o":204.65,"t":"2026-10-09T18:15:00Z","v":3883,"vw":204.959824},{"c":205.74,"h":205.74,"l":204.94,"n":224,"o":205,"t":"2026-10-09T18:30:00Z","v":5295,"vw":205.332332},{"c":206.105,"h":206.625,"l":205.56,"n":393,"o":205.67,"t":"2026-10-09T18:45:00Z","v":7705,"vw":206.035027},{"c":205.575,"h":206.22,"l":205.575,"n":297,"o":205.895,"t":"2026-10-09T19:00:00Z","v":7027,"vw":205.935089},{"c":205.73,"h":205.95,"l":205.32,"n":433,"o":205.59,"t":"2026-10-09T19:15:00Z","v":10833,"vw":205.60645},{"c":205.12,"h":205.655,"l":205.12,"n":492,"o":205.655,"t":"2026-10-09T19:30:00Z","v":14081,"vw":205.264729},{"c":204.96,"h":205.48,"l":203.6,"n":2393,"o":205.11,"t":"2026-10-09T19:45:00Z","v":98727,"vw":204.585126},{"c":204.89,"h":204.89,"l":204.89,"n":30,"o":204.89,"t":"2026-10-09T20:00:00Z","v":92834,"vw":204.89},{"c":209.32,"h":209.32,"l":209.32,"n":2,"o":209.32,"t":"2026-10-12T08:00:00Z","v":486,"vw":209.32},{"c":212,"h":212,"l":212,"n":1,"o":212,"t":"2026-10-12T09:15:00Z","v":100,"vw":212},{"c":213,"h":213,"l":213,"n":3,"o":213,"t":"2026-10-12T11:45:00Z","v":104,"vw":213},{"c":213.25,"h":213.25,"l":213.25,"n":2,"o":213.25,"t":"2026-10-12T12:15:00Z","v":335,"vw":213.25},{"c":213,"h":213,"l":213,"n":22,"o":213,"t":"2026-10-12T12:45:00Z","v":432,"vw":213},{"c":212.99,"h":212.99,"l":212.99,"n":3,"o":212.99,"t":"2026-10-12T13:00:00Z","v":200,"vw":212.99},{"c":211.92,"h":211.92,"l":211.92,"n":4,"o":211.92,"t":"2026-10-12T13:15:00Z","v":215,"vw":211.92},{"c":217.73,"h":218.72,"l":211.0042,"n":744,"o":212.13,"t":"2026-10-12T13:30:00Z","v":49803,"vw":215.234011},{"c":218.8,"h":219.545,"l":217.19,"n":1199,"o":217.725,"t":"2026-10-12T13:45:00Z","v":40819,"vw":218.568929},{"c":220.605,"h":220.8494,"l":218.3,"n":1324,"o":218.845,"t":"2026-10-12T14:00:00Z","v":53763,"vw":219.760414},{"c":219,"h":221.34,"l":218.78,"n":1483,"o":220.61,"t":"2026-10-12T14:15:00Z","v":66136,"vw":219.945438},{"c":217.8825,"h":219.45,"l":217.335,"n":1084,"o":219.19,"t":"2026-10-12T14:30:00Z","v":87946,"vw":218.237491},{"c":217.22,"h":218.415,"l":216.715,"n":909,"o":217.91,"t":"2026-10-12T14:45:00Z","v":94723,"vw":217.229618},{"c":217.93,"h":218.045,"l":217.22,"n":388,"o":217.2425,"t":"2026-10-12T15:00:00Z","v":13925,"vw":217.668441},{"c":218.13,"h":218.6015,"l":217.92,"n":429,"o":217.92,"t":"2026-10-12T15:15:00Z","v":15632,"vw":218.303053},{"c":217.78,"h":218.2,"l":217.51,"n":641,"o":218.13,"t":"2026-10-12T15:30:00Z","v":21795,"vw":217.79133},{"c":216,"h":218.33,"l":216,"n":461,"o":217.65,"t":"2026-10-12T15:45:00Z","v":13564,"vw":217.677806},{"c":216.61,"h":216.62,"l":215.99,"n":551,"o":216,"t":"2026-10-12T16:00:00Z","v":27052,"vw":216.235087},{"c":216.14,"h":216.61,"l":216.1,"n":346,"o":216.595,"t":"2026-10-12T16:15:00Z","v":18423,"vw":216.246995},{"c":216.6,"h":216.61,"l":216.025,"n":450,"o":216.11,"t":"2026-10-12T16:30:00Z","v":11766,"vw":216.202851},{"c":216.135,"h":216.45,"l":215.63,"n":634,"o":216.38,"t":"2026-10-12T16:45:00Z","v":39370,"vw":216.018967},{"c":216.78,"h":216.79,"l":216.3,"n":708,"o":216.37,"t":"2026-10-12T17:00:00Z","v":66959,"vw":216.427286},{"c":217.425,"h":217.425,"l":216.42,"n":366,"o":216.57,"t":"2026-10-12T17:15:00Z","v":7178,"vw":217.087644},{"c":217.6,"h":217.785,"l":216.77,"n":741,"o":217.45,"t":"2026-10-12T17:30:00Z","v":25129,"vw":217.235756},{"c":217.99,"h":218.585,"l":217.6,"n":475,"o":217.6,"t":"2026-10-12T17:45:00Z","v":14123,"vw":218.017551},{"c":219.45,"h":219.68,"l":218.15,"n":659,"o":218.15,"t":"2026-10-12T18:00:00Z","v":19969,"vw":219.099887},{"c":219.07,"h":219.32,"l":218.75,"n":498,"o":219.3,"t":"2026-10-12T18:15:00Z","v":11415,"vw":219.139938},{"c":219,"h":219.27,"l":218.88,"n":445,"o":218.995,"t":"2026-10-12T18:30:00Z","v":14798,"vw":219.068532},{"c":219.68,"h":219.785,"l":218.71,"n":722,"o":219.095,"t":"2026-10-12T18:45:00Z","v":19863,"vw":219.143581},{"c":219.19,"h":219.67,"l":218.89,"n":1289,"o":219.44,"t":"2026-10-12T19:00:00Z","v":44433,"vw":219.104252},{"c":218.145,"h":219.38,"l":218.145,"n":935,"o":219.28,"t":"2026-10-12T19:15:00Z","v":22683,"vw":218.741118},{"c":218.95,"h":219.53,"l":217.99,"n":2300,"o":217.99,"t":"2026-10-12T19:30:00Z","v":90264,"vw":218.919812},{"c":218.03,"h":218.995,"l":217.88,"n":3841,"o":218.95,"t":"2026-10-12T19:45:00Z","v":171490,"vw":218.395129},{"c":217.89,"h":217.89,"l":217.89,"n":48,"o":217.89,"t":"2026-10-12T20:00:00Z","v":124980,"vw":217.89},{"c":230,"h":230,"l":230,"n":2,"o":230,"t":"2026-10-12T22:15:00Z","v":101,"vw":230},{"c":223.95,"h":223.95,"l":218.22,"n":457,"o":218.22,"t":"2026-10-13T13:30:00Z","v":15407,"vw":220.724663},{"c":224.945,"h":225.86,"l":224.09,"n":882,"o":224.13,"t":"2026-10-13T13:45:00Z","v":33368,"vw":225.124365},{"c":223.66,"h":225.475,"l":223.5,"n":574,"o":225.02,"t":"2026-10-13T14:00:00Z","v":16739,"vw":224.5341},{"c":224.64,"h":225.165,"l":223.09,"n":565,"o":223.69,"t":"2026-10-13T14:15:00Z","v":21745,"vw":224.143733},{"c":224.13,"h":224.665,"l":223.825,"n":598,"o":224.4,"t":"2026-10-13T14:30:00Z","v":20133,"vw":224.258091},{"c":223.53,"h":224.1475,"l":223.11,"n":606,"o":223.95,"t":"2026-10-13T14:45:00Z","v":21117,"vw":223.661824},{"c":224.195,"h":224.3,"l":222.92,"n":471,"o":223.26,"t":"2026-10-13T15:00:00Z","v":11500,"vw":223.527416},{"c":224.06,"h":224.8895,"l":223.82,"n":222,"o":224.19,"t":"2026-10-13T15:15:00Z","v":7167,"vw":224.185776},{"c":222.63,"h":224.11,"l":222.565,"n":398,"o":224.07,"t":"2026-10-13T15:30:00Z","v":12131,"vw":223.249562},{"c":221.42,"h":222.61,"l":221,"n":371,"o":222.61,"t":"2026-10-13T15:45:00Z","v":12037,"vw":221.704797},{"c":221.655,"h":221.655,"l":221.27,"n":283,"o":221.42,"t":"2026-10-13T16:00:00Z","v":7988,"vw":221.51767},{"c":221.8,"h":221.945,"l":221.34,"n":288,"o":221.705,"t":"2026-10-13T16:15:00Z","v":7545,"vw":221.711137},{"c":221.185,"h":221.42,"l":221.02,"n":170,"o":221.4,"t":"2026-10-13T16:30:00Z","v":4070,"vw":221.211471},{"c":220.85,"h":221.41,"l":220.615,"n":244,"o":221.2675,"t":"2026-10-13T16:45:00Z","v":5656,"vw":221.18547},{"c":221,"h":221.05,"l":220.62,"n":318,"o":220.67,"t":"2026-10-13T17:00:00Z","v":11345,"vw":220.819502},{"c":221.19,"h":221.19,"l":220.89,"n":215,"o":220.97,"t":"2026-10-13T17:15:00Z","v":3729,"vw":221.056667},{"c":220.9775,"h":221.1,"l":220.67,"n":363,"o":221.1,"t":"2026-10-13T17:30:00Z","v":8599,"vw":220.907706},{"c":222.18,"h":222.18,"l":220.98,"n":313,"o":220.98,"t":"2026-10-13T17:45:00Z","v":7661,"vw":221.556094},{"c":222.685,"h":223.19,"l":222.245,"n":418,"o":222.31,"t":"2026-10-13T18:00:00Z","v":16016,"vw":222.762079},{"c":222.235,"h":222.825,"l":222.23,"n":308,"o":222.57,"t":"2026-10-13T18:15:00Z","v":9293,"vw":222.506034},{"c":222.59,"h":222.7,"l":221.94,"n":265,"o":222.101,"t":"2026-10-13T18:30:00Z","v":6005,"vw":222.333006},{"c":223.535,"h":223.58,"l":222.65,"n":361,"o":222.765,"t":"2026-10-13T18:45:00Z","v":11767,"vw":223.125716},{"c":222.61,"h":223.38,"l":222.61,"n":518,"o":223.38,"t":"2026-10-13T19:00:00Z","v":13026,"vw":222.943125},{"c":222,"h":222.74,"l":222,"n":554,"o":222.71,"t":"2026-10-13T19:15:00Z","v":15585,"vw":222.476138},{"c":222.54,"h":222.87,"l":221.96,"n":763,"o":221.96,"t":"2026-10-13T19:30:00Z","v":17430,"vw":222.471525},{"c":222.745,"h":223.03,"l":222.35,"n":2608,"o":222.55,"t":"2026-10-13T19:45:00Z","v":89468,"vw":222.78804},{"c":222.71,"h":222.71,"l":222.71,"n":38,"o":222.71,"t":"2026-10-13T20:00:00Z","v":109075,"vw":222.71},{"c":224.01,"h":224.01,"l":224.01,"n":21,"o":224.01,"t":"2026-10-14T11:30:00Z","v":222,"vw":224.01},{"c":223.89,"h":223.89,"l":223.89,"n":8,"o":223.89,"t":"2026-10-14T11:45:00Z","v":181,"vw":223.89},{"c":223.11,"h":223.11,"l":223.11,"n":3,"o":223.11,"t":"2026-10-14T12:30:00Z","v":112,"vw":223.11},{"c":224.01,"h":224.01,"l":224.01,"n":2,"o":224.01,"t":"2026-10-14T12:45:00Z","v":116,"vw":224.01},{"c":223.69,"h":223.69,"l":223.5,"n":9,"o":223.5,"t":"2026-10-14T13:00:00Z","v":767,"vw":223.595785},{"c":221.75,"h":222.73,"l":221.75,"n":135,"o":222.71,"t":"2026-10-14T13:30:00Z","v":9987,"vw":222.507398},{"c":220.7,"h":222.57,"l":220.7,"n":327,"o":221.695,"t":"2026-10-14T13:45:00Z","v":9860,"vw":221.75813},{"c":218.955,"h":220.63,"l":218.45,"n":304,"o":220.63,"t":"2026-10-14T14:00:00Z","v":8683,"vw":219.306369},{"c":218.68,"h":218.68,"l":217.85,"n":253,"o":218.43,"t":"2026-10-14T14:15:00Z","v":8226,"vw":218.223305},{"c":216.66,"h":218.505,"l":216.66,"n":370,"o":218.44,"t":"2026-10-14T14:30:00Z","v":11670,"vw":217.638043},{"c":217.04,"h":217.21,"l":216.31,"n":275,"o":217.01,"t":"2026-10-14T14:45:00Z","v":7052,"vw":216.848608},{"c":217.42,"h":217.56,"l":216.98,"n":526,"o":217.13,"t":"2026-10-14T15:00:00Z","v":11522,"vw":217.226},{"c":217.715,"h":218.13,"l":217.18,"n":302,"o":217.37,"t":"2026-10-14T15:15:00Z","v":7357,"vw":217.680875},{"c":216.6,"h":217.41,"l":215.81,"n":611,"o":217.41,"t":"2026-10-14T15:30:00Z","v":23820,"vw":216.792728},{"c":216.16,"h":217.06,"l":216.16,"n":201,"o":216.605,"t":"2026-10-14T15:45:00Z","v":6192,"vw":216.540946},{"c":216.68,"h":217.375,"l":216.2061,"n":561,"o":216.2061,"t":"2026-10-14T16:00:00Z","v":15089,"vw":216.852631},{"c":217.005,"h":217.12,"l":216.44,"n":448,"o":216.6992,"t":"2026-10-14T16:15:00Z","v":14247,"vw":216.621427},{"c":217.18,"h":217.37,"l":216.88,"n":322,"o":217.21,"t":"2026-10-14T16:30:00Z","v":10057,"vw":217.162308},{"c":217.75,"h":217.75,"l":216.37,"n":604,"o":217.195,"t":"2026-10-14T16:45:00Z","v":24241,"vw":216.950585},{"c":217.78,"h":217.81,"l":217.32,"n":232,"o":217.32,"t":"2026-10-14T17:00:00Z","v":4477,"vw":217.521451},{"c":217.985,"h":218.25,"l":217.49,"n":280,"o":217.49,"t":"2026-10-14T17:15:00Z","v":8091,"vw":217.896025},{"c":217.56,"h":218.075,"l":217.555,"n":259,"o":217.82,"t":"2026-10-14T17:30:00Z","v":9429,"vw":217.787686},{"c":218.93,"h":218.935,"l":217.32,"n":601,"o":217.43,"t":"2026-10-14T17:45:00Z","v":19760,"vw":217.900969},{"c":219.63,"h":219.63,"l":218.65,"n":581,"o":219.025,"t":"2026-10-14T18:00:00Z","v":18891,"vw":218.993313},{"c":219.15,"h":219.74,"l":219.12,"n":492,"o":219.585,"t":"2026-10-14T18:15:00Z","v":9224,"vw":219.391039},{"c":219.395,"h":219.48,"l":218.6825,"n":571,"o":219.16,"t":"2026-10-14T18:30:00Z","v":16480,"vw":219.027105},{"c":218.915,"h":219.84,"l":218.915,"n":515,"o":219.4,"t":"2026-10-14T18:45:00Z","v":13795,"vw":219.300778},{"c":219.52,"h":219.56,"l":217.99,"n":830,"o":218.83,"t":"2026-10-14T19:00:00Z","v":22755,"vw":218.691926},{"c":219.66,"h":220,"l":219.1,"n":818,"o":219.52,"t":"2026-10-14T19:15:00Z","v":20141,"vw":219.628341},{"c":219.86,"h":220.13,"l":219.48,"n":932,"o":219.6,"t":"2026-10-14T19:30:00Z","v":22921,"vw":219.737803},{"c":220.17,"h":220.66,"l":219.57,"n":2411,"o":219.86,"t":"2026-10-14T19:45:00Z","v":76373,"vw":220.003252},{"c":220.04,"h":220.04,"l":220.04,"n":37,"o":220.04,"t":"2026-10-14T20:00:00Z","v":136408,"vw":220.04},{"c":220.71,"h":221.21,"l":220.5,"n":36,"o":221.21,"t":"2026-10-15T13:15:00Z","v":937,"vw":220.762362},{"c":223.895,"h":225.82,"l":220.72,"n":429,"o":220.72,"t":"2026-10-15T13:30:00Z","v":14232,"vw":222.531341},{"c":223.53,"h":223.74,"l":222.605,"n":245,"o":223.65,"t":"2026-10-15T13:45:00Z","v":5584,"vw":223.33598},{"c":227.13,"h":227.31,"l":223.79,"n":679,"o":223.9,"t":"2026-10-15T14:00:00Z","v":14434,"vw":225.621054},{"c":226.375,"h":227.71,"l":225.37,"n":434,"o":227.71,"t":"2026-10-15T14:15:00Z","v":8623,"vw":226.126143},{"c":226.23,"h":226.45,"l":225.365,"n":327,"o":226.425,"t":"2026-10-15T14:30:00Z","v":7742,"vw":225.79972},{"c":227.055,"h":227.58,"l":225.87,"n":421,"o":226.21,"t":"2026-10-15T14:45:00Z","v":10296,"vw":226.96931},{"c":227.58,"h":228,"l":226.86,"n":611,"o":227.38,"t":"2026-10-15T15:00:00Z","v":22261,"vw":227.45189},{"c":226.63,"h":227.58,"l":225.81,"n":888,"o":227.58,"t":"2026-10-15T15:15:00Z","v":33063,"vw":226.771318},{"c":227.02,"h":227.58,"l":226.24,"n":407,"o":226.39,"t":"2026-10-15T15:30:00Z","v":13105,"vw":227.06591},{"c":226.965,"h":227.245,"l":226.73,"n":281,"o":227.245,"t":"2026-10-15T15:45:00Z","v":7127,"vw":226.999737},{"c":226.915,"h":227.29,"l":226.6,"n":446,"o":226.915,"t":"2026-10-15T16:00:00Z","v":30344,"vw":227.018207},{"c":226.925,"h":227.64,"l":226.71,"n":482,"o":226.915,"t":"2026-10-15T16:15:00Z","v":31589,"vw":227.137611},{"c":226.965,"h":227.32,"l":226.55,"n":321,"o":227.17,"t":"2026-10-15T16:30:00Z","v":10329,"vw":226.944934},{"c":225.795,"h":227.0375,"l":225.65,"n":366,"o":227.0375,"t":"2026-10-15T16:45:00Z","v":13495,"vw":226.561178},{"c":226.54,"h":226.85,"l":226.34,"n":38,"o":226.5,"t":"2026-10-15T18:00:00Z","v":1190,"vw":226.5985},{"c":226.14,"h":226.78,"l":225.815,"n":377,"o":226.47,"t":"2026-10-15T18:15:00Z","v":12139,"vw":226.252569},{"c":226.34,"h":226.425,"l":225.94,"n":502,"o":225.94,"t":"2026-10-15T18:30:00Z","v":14539,"vw":226.219562},{"c":226.75,"h":226.95,"l":226.09,"n":763,"o":226.25,"t":"2026-10-15T18:45:00Z","v":24565,"vw":226.557005},{"c":226.345,"h":226.92,"l":226.23,"n":867,"o":226.665,"t":"2026-10-15T19:00:00Z","v":41890,"vw":226.532754},{"c":227.11,"h":227.365,"l":226.06,"n":1167,"o":226.345,"t":"2026-10-15T19:15:00Z","v":28879,"vw":226.554954},{"c":227.465,"h":227.465,"l":226.48,"n":1248,"o":227.04,"t":"2026-10-15T19:30:00Z","v":35075,"vw":226.897481},{"c":226.97,"h":227.63,"l":226.32,"n":2662,"o":227.465,"t":"2026-10-15T19:45:00Z","v":110616,"vw":227.009947},{"c":226.96,"h":226.96,"l":226.96,"n":57,"o":226.96,"t":"2026-10-15T20:00:00Z","v":104410,"vw":226.96}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0817001293766408,"strike":267.85595859947495,"iv":2.5209106087160906,"gamma":0.0085875063164746,"theta":-2.7177115031797556,"vega":0.01820618877391458,"rho":0.0004610220471321691,"breakevenPct":18.495619813558136},{"delta":0.15,"premium":1.1093661421510466,"strike":259.00283451166507,"iv":2.0496967151903447,"gamma":0.02037714468960963,"theta":-2.3331905716597006,"vega":0.023794077273934556,"rho":0.0006815351233257086,"breakevenPct":14.60706761271418},{"delta":0.2,"premium":1.1370321549254523,"strike":250.14971042385523,"iv":1.5784828216645985,"gamma":0.03216678306274466,"theta":-1.9486696401396455,"vega":0.029381965773954532,"rho":0.0009020481995192483,"breakevenPct":10.718515411870221},{"delta":0.25,"premium":1.1646981676998582,"strike":241.29658633604538,"iv":1.1072689281388524,"gamma":0.043956421435879696,"theta":-1.5641487086195902,"vega":0.034969854273974504,"rho":0.0011225612757127879,"breakevenPct":6.829963211026264},{"delta":0.3,"premium":1.192364180474264,"strike":232.44346224823553,"iv":0.6360550346131064,"gamma":0.055746059809014724,"theta":-1.1796277770995354,"vega":0.04055774277399449,"rho":0.0013430743519063275,"breakevenPct":2.941411010182307},{"delta":0.35,"premium":1.6577821011673146,"strike":229.295719844358,"iv":0.5156486381322957,"gamma":0.05719704280155642,"theta":-1.0678939299610894,"vega":0.04126894941634241,"rho":0.0015893391049476104,"breakevenPct":1.7595620133615053},{"delta":0.4,"premium":2.290077821011673,"strike":228.3229571984436,"iv":0.528975486381323,"gamma":0.05470677042801556,"theta":-1.0601507392996108,"vega":0.040121089494163424,"rho":0.0018454207955717356,"breakevenPct":1.6095501495661058},{"delta":0.45,"premium":2.9223735408560305,"strike":227.3501945525292,"iv":0.5423023346303502,"gamma":0.05221649805447471,"theta":-1.0524075486381321,"vega":0.03897322957198444,"rho":0.0021015024861958604,"breakevenPct":1.4595382857707062},{"delta":0.5,"premium":3.554669260700388,"strike":226.3774319066148,"iv":0.5556291828793775,"gamma":0.04972622568093385,"theta":-1.0446643579766537,"vega":0.03782536964980545,"rho":0.002357584176819985,"breakevenPct":1.3095264219753067},{"delta":0.55,"premium":4.186964980544746,"strike":225.4046692607004,"iv":0.5689560311284046,"gamma":0.047235953307393,"theta":-1.036921167315175,"vega":0.036677509727626456,"rho":0.00261366586744411,"breakevenPct":1.159514558179907},{"delta":0.6,"premium":4.819260700389104,"strike":224.431906614786,"iv":0.582282879377432,"gamma":0.044745680933852144,"theta":-1.0291779766536964,"vega":0.03552964980544747,"rho":0.0028697475580682346,"breakevenPct":1.0095026943845076},{"delta":0.65,"premium":5.451556420233462,"strike":223.4591439688716,"iv":0.5956097276264591,"gamma":0.04225540856031128,"theta":-1.021434785992218,"vega":0.03438178988326848,"rho":0.0031258292486923593,"breakevenPct":0.8594908305891078},{"delta":0.7,"premium":6.08385214007782,"strike":222.4863813229572,"iv":0.6089365758754863,"gamma":0.039765136186770425,"theta":-1.0136915953307393,"vega":0.033233929961089495,"rho":0.0033819109393164837,"breakevenPct":0.7094789667937083},{"delta":0.75,"premium":6.716147859922178,"strike":221.5136186770428,"iv":0.6222634241245136,"gamma":0.03727486381322957,"theta":-1.0059484046692606,"vega":0.03208607003891051,"rho":0.003637992629940609,"breakevenPct":0.5594671029983085},{"delta":0.8,"premium":7.348443579766536,"strike":220.5408560311284,"iv":0.6355902723735409,"gamma":0.03478459143968872,"theta":-0.9982052140077821,"vega":0.030938210116731518,"rho":0.0038940743205647336,"breakevenPct":0.40945523920290894},{"delta":0.85,"premium":9.07009900990099,"strike":218.53465346534654,"iv":0.6565544554455446,"gamma":0.029340990099009902,"theta":-0.8833835643564356,"vega":0.026724554455445543,"rho":0.004103002316149351,"breakevenPct":0.2840819859215319},{"delta":0.9,"premium":12.155907590759078,"strike":215.23432343234322,"iv":0.6870825082508252,"gamma":0.02019907590759075,"theta":-0.6344726732673265,"vega":0.01867174917491748,"rho":0.00425288199091873,"breakevenPct":0.18956248814870524}],"put":[{"delta":0.1,"premium":0.894701013331018,"strike":197.62092906682872,"iv":2.2121786917169666,"gamma":0.014704473174731718,"theta":-2.082394471628494,"vega":0.019191883159415054,"rho":-0.0004620314432138828,"breakevenPct":13.321189613368999},{"delta":0.15,"premium":0.5986815565430383,"strike":218.34229104198732,"iv":0.7145132364234792,"gamma":0.03220033134627642,"theta":-0.9266588497502588,"vega":0.027532732085882597,"rho":-0.000621146563380537,"breakevenPct":4.060799486497938},{"delta":0.2,"premium":0.8909578471960858,"strike":220.86563793752353,"iv":0.5872208882197968,"gamma":0.035781407602559274,"theta":-0.8533046292811441,"vega":0.029411893112532932,"rho":-0.0008880882498909275,"breakevenPct":3.077775779728833},{"delta":0.25,"premium":1.2343902898005268,"strike":221.80654873917953,"iv":0.5790914188934889,"gamma":0.0381525028227324,"theta":-0.8740705306736922,"vega":0.030729168234851337,"rho":-0.0011644061595616428,"breakevenPct":2.8145230660120717},{"delta":0.3,"premium":1.5778227324049676,"strike":222.74745954083554,"iv":0.570961949567181,"gamma":0.04052359804290553,"theta":-0.8948364320662401,"vega":0.03204644335716974,"rho":-0.001440724069232358,"breakevenPct":2.551270352295311},{"delta":0.35,"premium":1.9212551750094087,"strike":223.68837034249154,"iv":0.5628324802408732,"gamma":0.042894693263078654,"theta":-0.9156023334587882,"vega":0.033363718479488144,"rho":-0.0017170419789030733,"breakevenPct":2.288017638578549},{"delta":0.4,"premium":2.26468761761385,"strike":224.62928114414754,"iv":0.5547030109145653,"gamma":0.04526578848325179,"theta":-0.9363682348513361,"vega":0.03468099360180655,"rho":-0.001993359888573789,"breakevenPct":2.024764924861788},{"delta":0.45,"premium":2.6081200602182912,"strike":225.57019194580354,"iv":0.5465735415882574,"gamma":0.04763688370342491,"theta":-0.9571341362438841,"vega":0.035998268724124954,"rho":-0.0022696777982445042,"breakevenPct":1.7615122111450265},{"delta":0.5,"premium":2.9515525028227323,"strike":226.51110274745955,"iv":0.5384440722619496,"gamma":0.05000797892359804,"theta":-0.9779000376364321,"vega":0.03731554384644336,"rho":-0.002545995707915219,"breakevenPct":1.4982594974282655},{"delta":0.55,"premium":3.2949849454271734,"strike":227.45201354911555,"iv":0.5303146029356417,"gamma":0.05237907414377117,"theta":-0.99866593902898,"vega":0.038632818968761765,"rho":-0.002822313617585935,"breakevenPct":1.235006783711504},{"delta":0.6,"premium":3.6384173880316144,"strike":228.39292435077155,"iv":0.5221851336093338,"gamma":0.05475016936394429,"theta":-1.019431840421528,"vega":0.03995009409108016,"rho":-0.00309863152725665,"breakevenPct":0.9717540699947431},{"delta":0.65,"premium":3.9818498306360555,"strike":229.33383515242755,"iv":0.514055664283026,"gamma":0.057121264584117426,"theta":-1.040197741814076,"vega":0.041267369213398575,"rho":-0.0033749494369273653,"breakevenPct":0.7085013562779818}]},"raw":{"call":[{"delta":0.1,"premium":1.0817001293766408,"strike":267.85595859947495,"iv":2.5209106087160906,"gamma":0.0085875063164746,"theta":-2.7177115031797556,"vega":0.01820618877391458,"rho":0.0004610220471321691,"breakevenPct":18.495619813558136},{"delta":0.15,"premium":1.1093661421510466,"strike":259.00283451166507,"iv":2.0496967151903447,"gamma":0.02037714468960963,"theta":-2.3331905716597006,"vega":0.023794077273934556,"rho":0.0006815351233257086,"breakevenPct":14.60706761271418},{"delta":0.2,"premium":1.1370321549254523,"strike":250.14971042385523,"iv":1.5784828216645985,"gamma":0.03216678306274466,"theta":-1.9486696401396455,"vega":0.029381965773954532,"rho":0.0009020481995192483,"breakevenPct":10.718515411870221},{"delta":0.25,"premium":1.1646981676998582,"strike":241.29658633604538,"iv":1.1072689281388524,"gamma":0.043956421435879696,"theta":-1.5641487086195902,"vega":0.034969854273974504,"rho":0.0011225612757127879,"breakevenPct":6.829963211026264},{"delta":0.3,"premium":1.192364180474264,"strike":232.44346224823553,"iv":0.6360550346131064,"gamma":0.055746059809014724,"theta":-1.1796277770995354,"vega":0.04055774277399449,"rho":0.0013430743519063275,"breakevenPct":2.941411010182307},{"delta":0.35,"premium":1.6577821011673146,"strike":229.295719844358,"iv":0.5156486381322957,"gamma":0.05719704280155642,"theta":-1.0678939299610894,"vega":0.04126894941634241,"rho":0.0015893391049476104,"breakevenPct":1.7595620133615053},{"delta":0.4,"premium":2.290077821011673,"strike":228.3229571984436,"iv":0.528975486381323,"gamma":0.05470677042801556,"theta":-1.0601507392996108,"vega":0.040121089494163424,"rho":0.0018454207955717356,"breakevenPct":1.6095501495661058},{"delta":0.45,"premium":2.9223735408560305,"strike":227.3501945525292,"iv":0.5423023346303502,"gamma":0.05221649805447471,"theta":-1.0524075486381321,"vega":0.03897322957198444,"rho":0.0021015024861958604,"breakevenPct":1.4595382857707062},{"delta":0.5,"premium":3.554669260700388,"strike":226.3774319066148,"iv":0.5556291828793775,"gamma":0.04972622568093385,"theta":-1.0446643579766537,"vega":0.03782536964980545,"rho":0.002357584176819985,"breakevenPct":1.3095264219753067},{"delta":0.55,"premium":4.186964980544746,"strike":225.4046692607004,"iv":0.5689560311284046,"gamma":0.047235953307393,"theta":-1.036921167315175,"vega":0.036677509727626456,"rho":0.00261366586744411,"breakevenPct":1.159514558179907},{"delta":0.6,"premium":4.819260700389104,"strike":224.431906614786,"iv":0.582282879377432,"gamma":0.044745680933852144,"theta":-1.0291779766536964,"vega":0.03552964980544747,"rho":0.0028697475580682346,"breakevenPct":1.0095026943845076},{"delta":0.65,"premium":5.451556420233462,"strike":223.4591439688716,"iv":0.5956097276264591,"gamma":0.04225540856031128,"theta":-1.021434785992218,"vega":0.03438178988326848,"rho":0.0031258292486923593,"breakevenPct":0.8594908305891078},{"delta":0.7,"premium":6.08385214007782,"strike":222.4863813229572,"iv":0.6089365758754863,"gamma":0.039765136186770425,"theta":-1.0136915953307393,"vega":0.033233929961089495,"rho":0.0033819109393164837,"breakevenPct":0.7094789667937083},{"delta":0.75,"premium":6.716147859922178,"strike":221.5136186770428,"iv":0.6222634241245136,"gamma":0.03727486381322957,"theta":-1.0059484046692606,"vega":0.03208607003891051,"rho":0.003637992629940609,"breakevenPct":0.5594671029983085},{"delta":0.8,"premium":7.348443579766536,"strike":220.5408560311284,"iv":0.6355902723735409,"gamma":0.03478459143968872,"theta":-0.9982052140077821,"vega":0.030938210116731518,"rho":0.0038940743205647336,"breakevenPct":0.40945523920290894},{"delta":0.85,"premium":9.07009900990099,"strike":218.53465346534654,"iv":0.6565544554455446,"gamma":0.029340990099009902,"theta":-0.8833835643564356,"vega":0.026724554455445543,"rho":0.004103002316149351,"breakevenPct":0.2840819859215319},{"delta":0.9,"premium":12.155907590759078,"strike":215.23432343234322,"iv":0.6870825082508252,"gamma":0.02019907590759075,"theta":-0.6344726732673265,"vega":0.01867174917491748,"rho":0.00425288199091873,"breakevenPct":0.18956248814870524}],"put":[{"delta":0.1,"premium":0.894701013331018,"strike":197.62092906682872,"iv":2.2121786917169666,"gamma":0.014704473174731718,"theta":-2.082394471628494,"vega":0.019191883159415054,"rho":-0.0004620314432138828,"breakevenPct":13.321189613368999},{"delta":0.15,"premium":0.5986815565430383,"strike":218.34229104198732,"iv":0.7145132364234792,"gamma":0.03220033134627642,"theta":-0.9266588497502588,"vega":0.027532732085882597,"rho":-0.000621146563380537,"breakevenPct":4.060799486497938},{"delta":0.2,"premium":0.8909578471960858,"strike":220.86563793752353,"iv":0.5872208882197968,"gamma":0.035781407602559274,"theta":-0.8533046292811441,"vega":0.029411893112532932,"rho":-0.0008880882498909275,"breakevenPct":3.077775779728833},{"delta":0.25,"premium":1.2343902898005268,"strike":221.80654873917953,"iv":0.5790914188934889,"gamma":0.0381525028227324,"theta":-0.8740705306736922,"vega":0.030729168234851337,"rho":-0.0011644061595616428,"breakevenPct":2.8145230660120717},{"delta":0.3,"premium":1.5778227324049676,"strike":222.74745954083554,"iv":0.570961949567181,"gamma":0.04052359804290553,"theta":-0.8948364320662401,"vega":0.03204644335716974,"rho":-0.001440724069232358,"breakevenPct":2.551270352295311},{"delta":0.35,"premium":1.9212551750094087,"strike":223.68837034249154,"iv":0.5628324802408732,"gamma":0.042894693263078654,"theta":-0.9156023334587882,"vega":0.033363718479488144,"rho":-0.0017170419789030733,"breakevenPct":2.288017638578549},{"delta":0.4,"premium":2.26468761761385,"strike":224.62928114414754,"iv":0.5547030109145653,"gamma":0.04526578848325179,"theta":-0.9363682348513361,"vega":0.03468099360180655,"rho":-0.001993359888573789,"breakevenPct":2.024764924861788},{"delta":0.45,"premium":2.6081200602182912,"strike":225.57019194580354,"iv":0.5465735415882574,"gamma":0.04763688370342491,"theta":-0.9571341362438841,"vega":0.035998268724124954,"rho":-0.0022696777982445042,"breakevenPct":1.7615122111450265},{"delta":0.5,"premium":2.9515525028227323,"strike":226.51110274745955,"iv":0.5384440722619496,"gamma":0.05000797892359804,"theta":-0.9779000376364321,"vega":0.03731554384644336,"rho":-0.002545995707915219,"breakevenPct":1.4982594974282655},{"delta":0.55,"premium":3.2949849454271734,"strike":227.45201354911555,"iv":0.5303146029356417,"gamma":0.05237907414377117,"theta":-0.99866593902898,"vega":0.038632818968761765,"rho":-0.002822313617585935,"breakevenPct":1.235006783711504},{"delta":0.6,"premium":3.6384173880316144,"strike":228.39292435077155,"iv":0.5221851336093338,"gamma":0.05475016936394429,"theta":-1.019431840421528,"vega":0.03995009409108016,"rho":-0.00309863152725665,"breakevenPct":0.9717540699947431},{"delta":0.65,"premium":3.9818498306360555,"strike":229.33383515242755,"iv":0.514055664283026,"gamma":0.057121264584117426,"theta":-1.040197741814076,"vega":0.041267369213398575,"rho":-0.0033749494369273653,"breakevenPct":0.7085013562779818}]}},"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"}}